Gujarat State Petronet Ltd
NSE :GSPL BSE :532702 Sector : Gas DistributionBuy, Sell or Hold GSPL ?
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
GSPL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 06 Nov 2024 | 385.55 | 384.95 | 389.65 | 383.20 | 675851 | 0.46% |
| 05 Nov 2024 | 383.80 | 385.00 | 387.55 | 380.60 | 397470 | -0.53% |
| 04 Nov 2024 | 385.85 | 391.05 | 392.40 | 384.05 | 429344 | -1.29% |
| 01 Nov 2024 | 390.90 | 389.10 | 393.20 | 388.35 | 89308 | 0.46% |
| 31 Oct 2024 | 389.10 | 388.55 | 393.00 | 387.10 | 412370 | 0.14% |
| 30 Oct 2024 | 388.55 | 392.05 | 395.80 | 386.30 | 418252 | -0.38% |
| 29 Oct 2024 | 390.05 | 389.45 | 394.70 | 386.30 | 626594 | 0.15% |
| 28 Oct 2024 | 389.45 | 384.85 | 395.80 | 384.00 | 609542 | 0.58% |
| 25 Oct 2024 | 387.20 | 388.05 | 394.20 | 382.80 | 722615 | -1.05% |
| 24 Oct 2024 | 391.30 | 392.00 | 395.60 | 387.55 | 709709 | 0.28% |
| 23 Oct 2024 | 390.20 | 381.65 | 396.80 | 378.65 | 1038377 | 1.05% |
| 22 Oct 2024 | 386.15 | 389.10 | 394.60 | 383.05 | 971564 | -1.23% |
| 21 Oct 2024 | 390.95 | 399.75 | 401.80 | 390.00 | 847507 | -2.31% |
| 18 Oct 2024 | 400.20 | 390.00 | 403.75 | 384.05 | 2539027 | 1.29% |
| 17 Oct 2024 | 395.10 | 410.00 | 410.05 | 394.20 | 1323799 | -3.17% |
| 16 Oct 2024 | 408.05 | 401.10 | 409.00 | 398.80 | 1043017 | 0.99% |
| 15 Oct 2024 | 404.05 | 409.95 | 410.90 | 401.70 | 1316063 | -0.53% |
| 14 Oct 2024 | 406.20 | 413.45 | 413.45 | 398.55 | 1192424 | -1.34% |
| 11 Oct 2024 | 411.70 | 410.85 | 413.40 | 409.00 | 487995 | 0.34% |
| 10 Oct 2024 | 410.30 | 414.95 | 415.95 | 408.05 | 1846266 | -0.13% |
| 09 Oct 2024 | 410.85 | 410.20 | 413.85 | 408.05 | 2383357 | 0.21% |
| 08 Oct 2024 | 410.00 | 408.00 | 416.95 | 403.00 | 993999 | -0.05% |
| 07 Oct 2024 | 410.20 | 427.50 | 429.35 | 405.75 | 2084587 | -4.24% |
| 04 Oct 2024 | 428.35 | 422.85 | 432.75 | 415.20 | 1791294 | 1.53% |
| 03 Oct 2024 | 421.90 | 424.00 | 433.15 | 418.80 | 1867547 | -2.32% |
| 01 Oct 2024 | 431.90 | 426.00 | 433.75 | 423.60 | 1526406 | 1.61% |
| 30 Sep 2024 | 425.05 | 425.00 | 435.00 | 420.00 | 3180567 | 1.53% |
| 27 Sep 2024 | 418.65 | 405.60 | 422.25 | 405.60 | 3701785 | 3.08% |
| 26 Sep 2024 | 406.15 | 404.90 | 408.50 | 401.60 | 2050884 | 0.69% |
| 25 Sep 2024 | 403.35 | 403.00 | 410.90 | 402.50 | 2378771 | 0.10% |
| 24 Sep 2024 | 402.95 | 406.00 | 408.50 | 401.05 | 1343519 | -0.12% |
| 23 Sep 2024 | 403.45 | 401.55 | 405.30 | 397.55 | 2911801 | 0.47% |
| 20 Sep 2024 | 401.55 | 404.00 | 404.65 | 396.55 | 1876036 | -0.22% |
| 19 Sep 2024 | 402.45 | 403.00 | 406.60 | 393.50 | 1370436 | 0.32% |
| 18 Sep 2024 | 401.15 | 406.00 | 406.00 | 396.05 | 3044158 | -1.23% |
| 17 Sep 2024 | 406.15 | 415.00 | 418.15 | 400.60 | 3818959 | -2.18% |
| 16 Sep 2024 | 415.20 | 421.70 | 425.00 | 413.05 | 2548032 | -1.52% |
| 13 Sep 2024 | 421.60 | 430.00 | 430.00 | 420.05 | 1784361 | -1.53% |
| 12 Sep 2024 | 428.15 | 430.70 | 435.00 | 426.15 | 1629395 | -0.58% |
| 11 Sep 2024 | 430.65 | 438.10 | 439.30 | 425.60 | 1502895 | -0.71% |
| 10 Sep 2024 | 433.75 | 439.90 | 439.90 | 431.00 | 4471636 | -0.10% |
| 09 Sep 2024 | 434.20 | 446.00 | 446.80 | 426.25 | 4029757 | -2.73% |
| 06 Sep 2024 | 446.40 | 456.00 | 461.50 | 442.35 | 3769276 | -3.04% |
| 05 Sep 2024 | 460.40 | 447.90 | 464.70 | 447.00 | 8789338 | 3.32% |
| 04 Sep 2024 | 445.60 | 455.00 | 460.00 | 444.10 | 4771825 | -2.75% |
| 03 Sep 2024 | 458.20 | 457.00 | 464.10 | 452.00 | 9247334 | -0.28% |
| 02 Sep 2024 | 459.50 | 419.95 | 469.70 | 415.00 | 47856661 | 3.82% |
| 30 Aug 2024 | 442.60 | 421.00 | 447.00 | 398.00 | 35024086 | 5.56% |
| 29 Aug 2024 | 419.30 | 399.10 | 423.00 | 394.05 | 26670729 | 5.79% |
| 28 Aug 2024 | 396.35 | 393.80 | 400.00 | 379.00 | 9683465 | 1.38% |
| 27 Aug 2024 | 390.95 | 379.45 | 407.00 | 379.45 | 36033473 | 3.71% |
| 26 Aug 2024 | 376.95 | 344.90 | 388.75 | 338.00 | 32920132 | 11.33% |
| 23 Aug 2024 | 338.60 | 340.00 | 340.00 | 332.00 | 955997 | 1.36% |
| 22 Aug 2024 | 334.05 | 335.00 | 338.30 | 330.35 | 1276001 | 0.62% |
| 21 Aug 2024 | 332.00 | 327.55 | 335.00 | 325.65 | 934116 | 1.54% |
| 20 Aug 2024 | 326.95 | 321.80 | 327.85 | 320.05 | 661803 | 2.16% |
| 19 Aug 2024 | 320.05 | 323.90 | 332.20 | 319.00 | 978199 | 0.44% |
| 16 Aug 2024 | 318.65 | 320.05 | 323.05 | 318.05 | 424099 | -0.25% |
| 14 Aug 2024 | 319.45 | 321.00 | 322.45 | 315.40 | 669665 | -0.51% |
| 13 Aug 2024 | 321.10 | 326.90 | 328.50 | 316.95 | 773635 | -1.77% |
| 12 Aug 2024 | 326.90 | 327.35 | 329.00 | 322.10 | 713457 | -0.14% |
| 09 Aug 2024 | 327.35 | 337.95 | 340.70 | 325.50 | 1555658 | -2.65% |
| 08 Aug 2024 | 336.25 | 335.00 | 338.75 | 331.95 | 825283 | 1.07% |
| 07 Aug 2024 | 332.70 | 344.00 | 344.00 | 330.05 | 1025475 | -1.63% |
| 06 Aug 2024 | 338.20 | 337.20 | 348.05 | 336.10 | 1636409 | 0.28% |
| 05 Aug 2024 | 337.25 | 328.05 | 340.60 | 328.05 | 2181816 | -1.52% |
| 02 Aug 2024 | 342.45 | 335.50 | 343.80 | 331.50 | 1406968 | 0.68% |
| 01 Aug 2024 | 340.15 | 341.85 | 346.25 | 338.20 | 830600 | 0.27% |
| 31 Jul 2024 | 339.25 | 349.20 | 351.85 | 338.00 | 1621848 | -2.49% |
| 30 Jul 2024 | 347.90 | 336.80 | 350.45 | 335.65 | 2420490 | 3.73% |
| 29 Jul 2024 | 335.40 | 332.35 | 343.60 | 332.35 | 1185876 | 0.96% |
| 26 Jul 2024 | 332.20 | 330.00 | 334.00 | 323.95 | 1369574 | 1.23% |
| 25 Jul 2024 | 328.15 | 320.05 | 333.30 | 319.75 | 1833984 | 0.95% |
| 24 Jul 2024 | 325.05 | 319.70 | 326.00 | 316.65 | 781227 | 1.69% |
| 23 Jul 2024 | 319.65 | 315.20 | 321.20 | 307.70 | 1774122 | 1.46% |
| 22 Jul 2024 | 315.05 | 312.75 | 318.80 | 310.05 | 1390039 | 0.24% |
| 19 Jul 2024 | 314.30 | 321.05 | 321.55 | 312.60 | 1214789 | -2.07% |
| 18 Jul 2024 | 320.95 | 326.00 | 327.80 | 318.00 | 3104077 | -0.90% |
| 16 Jul 2024 | 323.85 | 325.00 | 328.70 | 321.80 | 1154415 | -0.25% |
| 15 Jul 2024 | 324.65 | 319.95 | 326.15 | 314.35 | 2151143 | 2.03% |
| 12 Jul 2024 | 318.20 | 319.00 | 321.00 | 313.30 | 1351645 | 0.16% |
| 11 Jul 2024 | 317.70 | 319.90 | 323.40 | 316.05 | 1806702 | 0.02% |
| 10 Jul 2024 | 317.65 | 313.20 | 320.00 | 306.45 | 1970780 | 2.01% |
| 09 Jul 2024 | 311.40 | 311.95 | 316.00 | 309.85 | 1037396 | -0.14% |
| 08 Jul 2024 | 311.85 | 313.05 | 316.00 | 310.45 | 992908 | 0.08% |
| 05 Jul 2024 | 311.60 | 306.55 | 314.50 | 306.00 | 1944859 | 1.60% |
| 04 Jul 2024 | 306.70 | 304.65 | 309.00 | 301.90 | 1200619 | 0.59% |
| 03 Jul 2024 | 304.90 | 303.25 | 306.60 | 300.75 | 1145935 | 1.09% |
| 02 Jul 2024 | 301.60 | 303.00 | 306.60 | 300.20 | 1244048 | -0.48% |
| 01 Jul 2024 | 303.05 | 296.55 | 307.00 | 295.10 | 1841951 | 2.19% |
| 28 Jun 2024 | 296.55 | 296.35 | 305.55 | 295.00 | 2242429 | 0.07% |
| 27 Jun 2024 | 296.35 | 297.35 | 297.95 | 294.60 | 896616 | -0.34% |
| 26 Jun 2024 | 297.35 | 302.30 | 302.90 | 297.00 | 679274 | -1.29% |
| 25 Jun 2024 | 301.25 | 302.65 | 305.75 | 299.90 | 549879 | -0.15% |
| 24 Jun 2024 | 301.70 | 305.00 | 308.70 | 301.10 | 848218 | -0.97% |
| 21 Jun 2024 | 304.65 | 308.90 | 311.30 | 303.00 | 1087692 | -0.96% |
| 20 Jun 2024 | 307.60 | 302.05 | 310.70 | 302.05 | 1593374 | 1.42% |
| 19 Jun 2024 | 303.30 | 305.00 | 306.75 | 299.30 | 1236417 | -0.18% |
| 18 Jun 2024 | 303.85 | 306.25 | 308.90 | 303.00 | 993681 | -0.31% |
| 14 Jun 2024 | 304.80 | 304.80 | 309.80 | 304.15 | 2446609 | 0.43% |
| 13 Jun 2024 | 303.50 | 303.50 | 307.00 | 299.25 | 2397934 | 1.35% |
| 12 Jun 2024 | 299.45 | 295.00 | 304.35 | 293.75 | 2670593 | 2.10% |
| 11 Jun 2024 | 293.30 | 298.50 | 299.25 | 291.70 | 1542096 | -0.78% |
| 10 Jun 2024 | 295.60 | 286.70 | 298.70 | 283.20 | 3850735 | 4.69% |
| 07 Jun 2024 | 282.35 | 279.10 | 285.35 | 278.10 | 4294599 | 1.55% |
| 06 Jun 2024 | 278.05 | 280.10 | 286.05 | 276.55 | 3335066 | 0.18% |
| 05 Jun 2024 | 277.55 | 288.15 | 288.60 | 275.50 | 1708656 | -2.94% |
| 04 Jun 2024 | 285.95 | 293.95 | 294.20 | 260.05 | 3228659 | -2.37% |
| 03 Jun 2024 | 292.90 | 299.00 | 300.00 | 291.75 | 4287348 | 1.00% |
| 31 May 2024 | 290.00 | 290.20 | 291.35 | 284.50 | 899832 | 0.40% |
| 30 May 2024 | 288.85 | 290.10 | 291.35 | 287.90 | 447815 | -0.52% |
| 29 May 2024 | 290.35 | 291.55 | 293.75 | 287.10 | 1061422 | -0.48% |
| 28 May 2024 | 291.75 | 291.05 | 295.15 | 289.60 | 784988 | 0.50% |
| 27 May 2024 | 290.30 | 297.30 | 297.95 | 289.90 | 4191652 | -1.81% |
| 24 May 2024 | 295.65 | 298.90 | 298.90 | 295.20 | 539038 | -0.61% |
| 23 May 2024 | 297.45 | 299.35 | 299.35 | 295.60 | 928262 | -0.12% |
| 22 May 2024 | 297.80 | 300.60 | 301.30 | 295.10 | 1150648 | -0.42% |
| 21 May 2024 | 299.05 | 299.50 | 302.90 | 295.00 | 1890309 | 0.55% |
| 18 May 2024 | 297.40 | 295.20 | 298.20 | 295.15 | 213535 | 0.75% |
| 17 May 2024 | 295.20 | 291.05 | 295.95 | 289.60 | 1410894 | 1.69% |
| 16 May 2024 | 290.30 | 292.60 | 293.00 | 289.55 | 1469950 | -0.27% |
| 15 May 2024 | 291.10 | 291.80 | 293.45 | 289.10 | 1194690 | 0.07% |
| 14 May 2024 | 290.90 | 292.90 | 293.85 | 289.00 | 2120671 | 0.15% |
| 13 May 2024 | 290.45 | 292.65 | 295.85 | 287.00 | 2523328 | -0.75% |
| 10 May 2024 | 292.65 | 291.00 | 294.90 | 284.25 | 1074689 | 0.64% |
| 09 May 2024 | 290.80 | 297.00 | 297.00 | 288.90 | 1655765 | -0.97% |
| 08 May 2024 | 293.65 | 288.75 | 294.65 | 287.00 | 901969 | 0.91% |
| 07 May 2024 | 291.00 | 292.50 | 292.75 | 286.50 | 1482027 | -0.41% |
| 06 May 2024 | 292.20 | 298.00 | 299.50 | 291.55 | 3921697 | -1.60% |
| 03 May 2024 | 296.95 | 297.45 | 300.75 | 295.55 | 3167508 | 0.95% |
| 02 May 2024 | 294.15 | 296.50 | 297.75 | 293.45 | 3239964 | -0.63% |
| 30 Apr 2024 | 296.00 | 298.50 | 302.05 | 295.10 | 2503824 | -0.84% |
| 29 Apr 2024 | 298.50 | 296.00 | 301.90 | 295.00 | 3264556 | 1.86% |
| 26 Apr 2024 | 293.05 | 294.20 | 297.35 | 292.00 | 2750743 | -0.09% |
| 25 Apr 2024 | 293.30 | 297.90 | 299.10 | 292.50 | 3178444 | -0.88% |
| 24 Apr 2024 | 295.90 | 309.60 | 309.70 | 294.60 | 7164218 | -1.79% |
| 23 Apr 2024 | 301.30 | 300.15 | 327.65 | 298.15 | 27963216 | -0.84% |
| 22 Apr 2024 | 303.85 | 315.00 | 320.00 | 302.15 | 31045742 | -19.54% |
| 19 Apr 2024 | 377.65 | 380.00 | 385.10 | 374.25 | 763420 | -2.13% |
| 18 Apr 2024 | 385.85 | 393.00 | 399.00 | 380.45 | 1736075 | -1.56% |
| 16 Apr 2024 | 391.95 | 378.10 | 399.50 | 376.85 | 3241699 | 3.19% |
| 15 Apr 2024 | 379.85 | 365.15 | 386.70 | 361.05 | 1192280 | 0.81% |
| 12 Apr 2024 | 376.80 | 388.00 | 388.00 | 374.15 | 889420 | -2.91% |
| 10 Apr 2024 | 388.10 | 385.00 | 393.00 | 382.35 | 2078827 | 0.96% |
| 09 Apr 2024 | 384.40 | 382.00 | 388.00 | 374.70 | 1173645 | 1.61% |
| 08 Apr 2024 | 378.30 | 377.75 | 384.00 | 374.55 | 1305124 | 1.01% |
| 05 Apr 2024 | 374.50 | 365.90 | 379.90 | 364.05 | 2529478 | 2.80% |
| 04 Apr 2024 | 364.30 | 367.25 | 373.65 | 363.25 | 1058877 | -0.80% |
| 03 Apr 2024 | 367.25 | 365.25 | 374.40 | 364.00 | 1538503 | 0.27% |
| 02 Apr 2024 | 366.25 | 369.75 | 373.40 | 363.00 | 630270 | -0.20% |
| 01 Apr 2024 | 367.00 | 356.55 | 368.70 | 355.10 | 2230532 | 2.95% |
| 28 Mar 2024 | 356.50 | 352.85 | 358.00 | 349.10 | 2141195 | 1.03% |
| 27 Mar 2024 | 352.85 | 349.95 | 354.80 | 348.75 | 1593980 | 1.03% |
| 26 Mar 2024 | 349.25 | 354.65 | 363.45 | 347.70 | 1632834 | -1.10% |
| 22 Mar 2024 | 353.15 | 348.25 | 357.00 | 344.15 | 1007085 | 2.08% |
| 21 Mar 2024 | 345.95 | 347.90 | 349.65 | 343.10 | 579753 | 0.57% |
| 20 Mar 2024 | 344.00 | 340.80 | 349.10 | 340.00 | 2556528 | 1.49% |
| 19 Mar 2024 | 338.95 | 344.35 | 348.20 | 337.30 | 661039 | -0.95% |
| 18 Mar 2024 | 342.20 | 338.95 | 348.65 | 336.80 | 547258 | 0.91% |
| 15 Mar 2024 | 339.10 | 349.20 | 352.00 | 335.10 | 957091 | -2.15% |
| 14 Mar 2024 | 346.55 | 331.95 | 348.75 | 329.60 | 1028650 | 3.16% |
| 13 Mar 2024 | 335.95 | 351.80 | 356.95 | 333.30 | 1691109 | -4.98% |
| 12 Mar 2024 | 353.55 | 357.50 | 361.25 | 351.80 | 707235 | -1.44% |
| 11 Mar 2024 | 358.70 | 367.10 | 368.35 | 356.55 | 444272 | -1.70% |
| 07 Mar 2024 | 364.90 | 361.90 | 366.90 | 359.10 | 484402 | 0.86% |
| 06 Mar 2024 | 361.80 | 370.70 | 374.40 | 359.85 | 2695021 | -2.72% |
| 05 Mar 2024 | 371.90 | 372.15 | 376.75 | 367.10 | 995816 | -0.15% |
| 04 Mar 2024 | 372.45 | 367.90 | 377.00 | 361.70 | 1710800 | 1.50% |
| 02 Mar 2024 | 366.95 | 368.40 | 368.90 | 365.00 | 32555 | 0.15% |
| 01 Mar 2024 | 366.40 | 371.90 | 372.70 | 359.55 | 946805 | -0.68% |
| 29 Feb 2024 | 368.90 | 360.00 | 374.20 | 353.30 | 1339548 | 2.17% |
| 28 Feb 2024 | 361.05 | 365.00 | 366.55 | 356.30 | 560946 | -0.78% |
| 27 Feb 2024 | 363.90 | 368.00 | 368.00 | 361.05 | 578910 | -1.11% |
| 26 Feb 2024 | 368.00 | 375.00 | 378.00 | 366.00 | 732512 | -0.80% |
| 23 Feb 2024 | 370.95 | 369.50 | 375.15 | 361.00 | 1142228 | 1.06% |
| 22 Feb 2024 | 367.05 | 375.80 | 377.20 | 365.20 | 1059971 | -1.79% |
| 21 Feb 2024 | 373.75 | 365.00 | 376.00 | 362.30 | 1821214 | 2.83% |
| 20 Feb 2024 | 363.45 | 371.95 | 372.70 | 360.10 | 1111491 | -2.05% |
| 19 Feb 2024 | 371.05 | 380.50 | 380.55 | 368.90 | 1145296 | -1.71% |
| 16 Feb 2024 | 377.50 | 377.00 | 403.25 | 371.10 | 5859564 | 1.00% |
| 15 Feb 2024 | 373.75 | 354.00 | 382.00 | 351.65 | 4068616 | 5.62% |
| 14 Feb 2024 | 353.85 | 344.00 | 356.40 | 339.10 | 1014411 | 0.28% |
| 13 Feb 2024 | 352.85 | 351.45 | 358.55 | 341.15 | 1624553 | 0.24% |
| 12 Feb 2024 | 352.00 | 384.60 | 387.95 | 345.25 | 1799819 | -8.33% |
| 09 Feb 2024 | 384.00 | 400.00 | 403.95 | 371.00 | 2578151 | -3.89% |
| 08 Feb 2024 | 399.55 | 389.00 | 406.75 | 388.00 | 4138795 | 3.47% |
| 07 Feb 2024 | 386.15 | 385.00 | 390.00 | 373.35 | 3413027 | 1.74% |
| 06 Feb 2024 | 379.55 | 374.20 | 385.00 | 369.65 | 4312082 | 3.04% |
| 05 Feb 2024 | 368.35 | 352.90 | 373.75 | 352.15 | 3442650 | 5.12% |
| 02 Feb 2024 | 350.40 | 363.55 | 365.90 | 349.00 | 1844518 | -3.11% |
| 01 Feb 2024 | 361.65 | 369.00 | 371.00 | 359.00 | 776303 | -1.69% |
| 31 Jan 2024 | 367.85 | 355.00 | 370.00 | 353.15 | 2329132 | 3.20% |
| 30 Jan 2024 | 356.45 | 360.00 | 365.50 | 355.00 | 1738711 | -1.95% |
| 29 Jan 2024 | 363.55 | 360.00 | 379.00 | 356.00 | 2650129 | 0.66% |
| 25 Jan 2024 | 361.15 | 366.00 | 375.90 | 356.60 | 3313989 | -0.71% |
| 24 Jan 2024 | 363.75 | 347.65 | 370.35 | 346.75 | 3532358 | 4.63% |
| 23 Jan 2024 | 347.65 | 355.00 | 375.00 | 343.05 | 7376499 | 0.83% |
| 20 Jan 2024 | 344.80 | 320.80 | 355.95 | 320.15 | 2291253 | 7.99% |
| 19 Jan 2024 | 319.30 | 317.40 | 321.80 | 314.10 | 739628 | 2.05% |
| 18 Jan 2024 | 312.90 | 316.85 | 319.05 | 306.70 | 935755 | -1.32% |
| 17 Jan 2024 | 317.10 | 324.90 | 324.90 | 315.55 | 541645 | -2.58% |
| 16 Jan 2024 | 325.50 | 325.30 | 328.75 | 322.20 | 628948 | 0.85% |
| 15 Jan 2024 | 322.75 | 325.00 | 331.35 | 319.00 | 1254756 | 0.28% |
| 12 Jan 2024 | 321.85 | 321.00 | 328.50 | 319.60 | 885795 | 1.74% |
| 11 Jan 2024 | 316.35 | 317.20 | 324.75 | 311.80 | 2214681 | -0.74% |
| 10 Jan 2024 | 318.70 | 328.50 | 329.95 | 313.10 | 2430429 | -2.73% |
| 09 Jan 2024 | 327.65 | 328.65 | 337.80 | 325.00 | 904325 | 0.31% |
| 08 Jan 2024 | 326.65 | 336.65 | 336.70 | 325.30 | 717304 | -2.20% |
| 05 Jan 2024 | 334.00 | 334.00 | 339.50 | 332.10 | 1176568 | -0.03% |
| 04 Jan 2024 | 334.10 | 327.00 | 337.00 | 323.15 | 2282546 | 2.48% |
| 03 Jan 2024 | 326.00 | 329.80 | 331.40 | 323.30 | 1192282 | -1.24% |
| 02 Jan 2024 | 330.10 | 321.80 | 335.40 | 319.25 | 6360561 | 3.12% |
| 01 Jan 2024 | 320.10 | 307.50 | 324.35 | 306.10 | 4231364 | 4.61% |
| 29 Dec 2023 | 306.00 | 311.00 | 312.25 | 303.00 | 1253834 | -0.84% |
| 28 Dec 2023 | 308.60 | 294.80 | 315.50 | 294.40 | 4753005 | 4.68% |
| 27 Dec 2023 | 294.80 | 298.50 | 298.80 | 292.45 | 446457 | -0.84% |
| 26 Dec 2023 | 297.30 | 295.00 | 298.60 | 293.50 | 707315 | 1.16% |
| 22 Dec 2023 | 293.90 | 292.10 | 295.10 | 290.00 | 1397396 | 1.40% |
| 21 Dec 2023 | 289.85 | 282.00 | 291.45 | 279.00 | 847524 | 2.28% |
| 20 Dec 2023 | 283.40 | 289.20 | 295.50 | 279.40 | 2143941 | -1.56% |
| 19 Dec 2023 | 287.90 | 286.00 | 290.55 | 286.00 | 1419363 | 0.77% |
| 18 Dec 2023 | 285.70 | 292.00 | 293.45 | 284.25 | 993229 | -1.12% |
| 15 Dec 2023 | 288.95 | 292.35 | 298.50 | 287.70 | 1167420 | -1.55% |
| 14 Dec 2023 | 293.50 | 298.75 | 299.15 | 292.60 | 753697 | -1.10% |
| 13 Dec 2023 | 296.75 | 295.00 | 298.95 | 293.25 | 820185 | 0.97% |
| 12 Dec 2023 | 293.90 | 302.75 | 303.90 | 292.80 | 847497 | -2.36% |
| 11 Dec 2023 | 301.00 | 299.10 | 302.25 | 296.45 | 1122764 | 1.02% |
| 08 Dec 2023 | 297.95 | 287.90 | 302.70 | 286.30 | 4072993 | 4.14% |
| 07 Dec 2023 | 286.10 | 283.50 | 289.90 | 281.55 | 2011700 | 1.13% |
| 06 Dec 2023 | 282.90 | 286.40 | 287.80 | 279.60 | 1251566 | -0.40% |
| 05 Dec 2023 | 284.05 | 289.10 | 290.25 | 283.05 | 1169186 | -1.68% |
| 04 Dec 2023 | 288.90 | 292.15 | 294.80 | 286.45 | 933249 | -0.69% |
| 01 Dec 2023 | 290.90 | 290.00 | 292.00 | 288.40 | 1154617 | 0.83% |
| 30 Nov 2023 | 288.50 | 284.90 | 290.00 | 284.05 | 1183399 | 1.30% |
| 29 Nov 2023 | 284.80 | 283.90 | 286.00 | 280.45 | 828146 | 0.74% |
| 28 Nov 2023 | 282.70 | 277.95 | 284.20 | 277.60 | 863361 | 1.71% |
| 24 Nov 2023 | 277.95 | 277.45 | 280.25 | 274.80 | 542986 | 0.69% |
| 23 Nov 2023 | 276.05 | 275.10 | 277.95 | 273.80 | 431608 | 0.95% |
| 22 Nov 2023 | 273.45 | 272.50 | 274.90 | 268.45 | 909678 | 0.31% |
| 21 Nov 2023 | 272.60 | 278.00 | 278.00 | 271.50 | 1421131 | -1.45% |
| 20 Nov 2023 | 276.60 | 276.75 | 277.70 | 274.45 | 251229 | 0.31% |
| 17 Nov 2023 | 275.75 | 275.40 | 276.95 | 272.25 | 524292 | 0.18% |
| 16 Nov 2023 | 275.25 | 281.00 | 281.85 | 273.50 | 705754 | -1.68% |
| 15 Nov 2023 | 279.95 | 280.00 | 281.95 | 278.10 | 373897 | 0.52% |
| 13 Nov 2023 | 278.50 | 277.25 | 279.00 | 275.20 | 488258 | 0.51% |
| 12 Nov 2023 | 277.10 | 277.00 | 277.65 | 275.60 | 94082 | 0.98% |
| 10 Nov 2023 | 274.40 | 272.00 | 275.80 | 270.75 | 578232 | 1.55% |
| 09 Nov 2023 | 270.20 | 276.00 | 276.00 | 269.50 | 884814 | -1.83% |
| 08 Nov 2023 | 275.25 | 280.60 | 280.70 | 272.10 | 684100 | -1.41% |
| 07 Nov 2023 | 279.20 | 285.00 | 289.00 | 276.50 | 3351102 | 2.42% |
| 06 Nov 2023 | 272.60 | 269.70 | 275.40 | 267.25 | 519104 | 2.29% |
| 03 Nov 2023 | 266.50 | 265.10 | 267.90 | 263.80 | 677319 | 1.35% |
| 02 Nov 2023 | 262.95 | 262.75 | 266.35 | 262.20 | 323034 | 1.45% |
| 01 Nov 2023 | 259.20 | 268.90 | 269.15 | 254.50 | 2592055 | -3.10% |
| 31 Oct 2023 | 267.50 | 274.90 | 278.00 | 266.10 | 993756 | -2.34% |
| 30 Oct 2023 | 273.90 | 272.40 | 278.15 | 272.40 | 262574 | -0.35% |
| 27 Oct 2023 | 274.85 | 275.00 | 278.50 | 273.30 | 342783 | -0.24% |
| 26 Oct 2023 | 275.50 | 275.00 | 278.40 | 269.55 | 866447 | 0.36% |
| 25 Oct 2023 | 274.50 | 274.90 | 280.45 | 273.50 | 1380927 | 1.07% |
| 23 Oct 2023 | 271.60 | 288.90 | 288.90 | 268.20 | 985252 | -5.68% |
| 20 Oct 2023 | 287.95 | 285.50 | 290.05 | 282.30 | 1474017 | 0.86% |
| 19 Oct 2023 | 285.50 | 289.00 | 290.00 | 284.75 | 306391 | -1.18% |
| 18 Oct 2023 | 288.90 | 289.10 | 292.10 | 285.05 | 1364095 | 0.31% |
| 17 Oct 2023 | 288.00 | 288.90 | 291.70 | 287.30 | 1233763 | -0.03% |
| 16 Oct 2023 | 288.10 | 285.10 | 299.40 | 284.55 | 2752005 | 1.11% |
| 13 Oct 2023 | 284.95 | 288.00 | 289.85 | 284.40 | 329221 | -1.28% |
| 12 Oct 2023 | 288.65 | 289.35 | 290.50 | 285.40 | 324291 | 0.43% |
| 11 Oct 2023 | 287.40 | 289.50 | 290.90 | 286.65 | 249688 | 0.19% |
| 10 Oct 2023 | 286.85 | 295.00 | 296.65 | 285.40 | 719667 | -0.43% |
| 09 Oct 2023 | 288.10 | 290.00 | 291.95 | 285.65 | 389706 | -0.67% |
| 06 Oct 2023 | 290.05 | 288.80 | 291.30 | 285.15 | 782665 | 0.96% |
| 05 Oct 2023 | 287.30 | 285.00 | 288.70 | 284.05 | 323971 | 1.22% |
| 04 Oct 2023 | 283.85 | 285.00 | 286.55 | 280.35 | 317704 | -0.23% |
| 03 Oct 2023 | 284.50 | 283.40 | 290.90 | 283.40 | 757172 | 0.82% |
| 29 Sep 2023 | 282.20 | 284.45 | 285.90 | 279.45 | 738302 | -0.28% |
| 28 Sep 2023 | 283.00 | 288.90 | 289.90 | 281.05 | 385682 | -1.57% |
| 27 Sep 2023 | 287.50 | 285.00 | 288.85 | 282.20 | 639206 | 1.16% |
| 26 Sep 2023 | 284.20 | 285.75 | 286.45 | 282.30 | 224926 | -0.19% |
| 25 Sep 2023 | 284.75 | 288.55 | 289.80 | 284.00 | 223513 | -1.16% |
| 22 Sep 2023 | 288.10 | 290.80 | 290.80 | 284.35 | 463437 | 0.02% |
| 21 Sep 2023 | 288.05 | 288.35 | 297.30 | 286.10 | 2551942 | 0.12% |
| 20 Sep 2023 | 287.70 | 283.15 | 288.90 | 279.30 | 1061845 | 2.08% |
| 18 Sep 2023 | 281.85 | 280.50 | 284.75 | 279.90 | 1122996 | 0.99% |
| 15 Sep 2023 | 279.10 | 283.00 | 285.20 | 278.00 | 710464 | -0.52% |
| 14 Sep 2023 | 280.55 | 282.95 | 284.85 | 279.65 | 337291 | 0.09% |
| 13 Sep 2023 | 280.30 | 280.00 | 284.50 | 278.50 | 984018 | -0.69% |
| 12 Sep 2023 | 282.25 | 289.00 | 292.00 | 278.55 | 2667905 | -1.93% |
| 11 Sep 2023 | 287.80 | 286.00 | 289.25 | 283.95 | 1460525 | 1.84% |
| 08 Sep 2023 | 282.60 | 283.00 | 291.20 | 281.30 | 1890020 | 0.44% |
| 07 Sep 2023 | 281.35 | 281.75 | 285.10 | 279.75 | 1069518 | 0.46% |
| 06 Sep 2023 | 280.05 | 280.00 | 291.40 | 278.25 | 3027037 | 0.94% |
| 05 Sep 2023 | 277.45 | 277.90 | 284.75 | 275.70 | 2117267 | 0.34% |
| 04 Sep 2023 | 276.50 | 280.00 | 280.95 | 275.70 | 1828128 | -0.31% |
| 01 Sep 2023 | 277.35 | 272.80 | 279.00 | 271.50 | 779511 | 0.43% |
| 31 Aug 2023 | 276.15 | 277.10 | 277.60 | 274.00 | 350976 | 0.18% |
| 30 Aug 2023 | 275.65 | 275.35 | 277.25 | 274.20 | 1740339 | 0.62% |
| 29 Aug 2023 | 273.95 | 278.00 | 280.15 | 271.65 | 844419 | -1.17% |
| 28 Aug 2023 | 277.20 | 280.70 | 280.70 | 275.25 | 233464 | -0.54% |
| 25 Aug 2023 | 278.70 | 278.30 | 281.40 | 277.05 | 204251 | 0.20% |
| 24 Aug 2023 | 278.15 | 277.45 | 280.70 | 277.25 | 239231 | 0.56% |
| 23 Aug 2023 | 276.60 | 277.35 | 277.80 | 275.00 | 163472 | 0.22% |
| 22 Aug 2023 | 276.00 | 272.60 | 276.95 | 272.30 | 289108 | 0.40% |
| 21 Aug 2023 | 274.90 | 276.50 | 278.80 | 274.00 | 242424 | -0.07% |
| 18 Aug 2023 | 275.10 | 271.00 | 276.30 | 270.25 | 180613 | 1.42% |
| 17 Aug 2023 | 271.25 | 272.75 | 273.00 | 268.05 | 286102 | -0.13% |
| 16 Aug 2023 | 271.60 | 273.00 | 274.70 | 269.30 | 2498952 | -0.62% |
| 14 Aug 2023 | 273.30 | 279.35 | 280.15 | 272.65 | 436968 | -1.90% |
| 11 Aug 2023 | 278.60 | 280.65 | 281.30 | 276.40 | 177369 | -0.21% |
| 10 Aug 2023 | 279.20 | 284.10 | 286.20 | 278.50 | 398023 | -1.20% |
| 09 Aug 2023 | 282.60 | 284.95 | 285.00 | 277.60 | 318929 | -0.48% |
| 08 Aug 2023 | 283.95 | 284.90 | 292.00 | 281.20 | 923951 | 0.75% |
| 07 Aug 2023 | 281.85 | 279.85 | 284.80 | 277.10 | 642498 | 2.16% |
| 04 Aug 2023 | 275.90 | 277.85 | 280.65 | 268.45 | 1092358 | 0.07% |
| 03 Aug 2023 | 275.70 | 284.35 | 284.35 | 274.30 | 663795 | -4.17% |
| 02 Aug 2023 | 287.70 | 289.90 | 290.65 | 285.90 | 165759 | -0.62% |
| 01 Aug 2023 | 289.50 | 289.40 | 292.20 | 288.10 | 213595 | 0.40% |
| 31 Jul 2023 | 288.35 | 288.60 | 291.00 | 287.00 | 425147 | 0.52% |
| 28 Jul 2023 | 286.85 | 285.00 | 287.90 | 283.80 | 224370 | 0.74% |
| 27 Jul 2023 | 284.75 | 287.10 | 288.80 | 283.20 | 262416 | -0.30% |
| 26 Jul 2023 | 285.60 | 292.50 | 293.15 | 284.50 | 404642 | -2.06% |
| 25 Jul 2023 | 291.60 | 291.70 | 293.20 | 288.20 | 211644 | 0.45% |
| 24 Jul 2023 | 290.30 | 288.90 | 291.95 | 286.05 | 258723 | 1.79% |
| 21 Jul 2023 | 285.20 | 289.95 | 291.50 | 284.20 | 263492 | -1.42% |
| 20 Jul 2023 | 289.30 | 295.50 | 295.50 | 287.50 | 259658 | -1.95% |
| 19 Jul 2023 | 295.05 | 295.60 | 296.15 | 292.75 | 392905 | 0.32% |
| 18 Jul 2023 | 294.10 | 299.90 | 300.70 | 293.35 | 157002 | -1.42% |
| 17 Jul 2023 | 298.35 | 296.00 | 301.70 | 296.00 | 537322 | 0.96% |
| 14 Jul 2023 | 295.50 | 295.00 | 298.45 | 293.00 | 1038248 | 1.09% |
| 13 Jul 2023 | 292.30 | 297.80 | 298.00 | 289.75 | 492703 | -1.32% |
| 12 Jul 2023 | 296.20 | 299.10 | 299.85 | 293.60 | 391848 | -0.65% |
| 11 Jul 2023 | 298.15 | 289.90 | 298.95 | 289.20 | 735546 | 3.11% |
| 10 Jul 2023 | 289.15 | 288.90 | 290.10 | 285.50 | 725629 | 0.66% |
| 07 Jul 2023 | 287.25 | 289.90 | 292.00 | 285.50 | 752949 | -0.74% |
| 06 Jul 2023 | 289.40 | 287.45 | 290.00 | 282.30 | 1694489 | 1.19% |
| 05 Jul 2023 | 286.00 | 290.50 | 291.15 | 285.35 | 259010 | -1.11% |
| 04 Jul 2023 | 289.20 | 292.00 | 296.00 | 288.15 | 432607 | -0.96% |
| 03 Jul 2023 | 292.00 | 286.35 | 294.50 | 285.05 | 1080058 | 2.65% |
| 30 Jun 2023 | 284.45 | 288.65 | 291.70 | 283.00 | 464137 | -0.75% |
| 28 Jun 2023 | 286.60 | 297.00 | 297.40 | 285.10 | 601921 | -2.98% |
| 27 Jun 2023 | 295.40 | 298.40 | 301.00 | 294.50 | 393734 | -0.81% |
| 26 Jun 2023 | 297.80 | 296.35 | 300.25 | 296.35 | 517872 | 0.52% |
| 23 Jun 2023 | 296.25 | 297.00 | 300.30 | 294.25 | 778952 | -0.13% |
| 22 Jun 2023 | 296.65 | 299.80 | 300.40 | 294.75 | 692373 | -0.85% |
| 21 Jun 2023 | 299.20 | 298.00 | 303.40 | 298.00 | 189787 | 0.03% |
| 20 Jun 2023 | 299.10 | 296.00 | 301.80 | 295.85 | 311311 | 0.71% |
| 19 Jun 2023 | 297.00 | 301.65 | 302.50 | 293.50 | 331160 | -1.57% |
| 16 Jun 2023 | 301.75 | 302.60 | 310.75 | 298.45 | 1556404 | -0.02% |
| 15 Jun 2023 | 301.80 | 296.55 | 302.40 | 295.90 | 700246 | 1.77% |
| 14 Jun 2023 | 296.55 | 295.00 | 297.75 | 291.55 | 372876 | 0.49% |
| 13 Jun 2023 | 295.10 | 299.60 | 300.00 | 293.00 | 555147 | -1.16% |
| 12 Jun 2023 | 298.55 | 295.90 | 300.60 | 293.20 | 1042109 | 1.41% |
| 09 Jun 2023 | 294.40 | 294.80 | 295.75 | 292.20 | 460111 | -0.14% |
| 08 Jun 2023 | 294.80 | 294.00 | 298.00 | 291.20 | 374878 | -0.72% |
| 07 Jun 2023 | 296.95 | 296.00 | 299.75 | 293.70 | 292554 | 0.66% |
| 06 Jun 2023 | 295.00 | 297.00 | 298.20 | 293.50 | 152690 | -0.54% |
| 05 Jun 2023 | 296.60 | 304.20 | 304.20 | 295.05 | 599679 | -1.98% |
| 02 Jun 2023 | 302.60 | 304.80 | 304.80 | 300.50 | 214734 | -0.56% |
| 01 Jun 2023 | 304.30 | 304.00 | 305.65 | 300.00 | 397178 | 1.26% |
| 31 May 2023 | 300.50 | 303.00 | 303.35 | 297.05 | 396888 | -0.94% |
| 30 May 2023 | 303.35 | 297.90 | 304.45 | 295.25 | 1165032 | 2.00% |
| 29 May 2023 | 297.40 | 293.35 | 301.95 | 288.80 | 676573 | 1.88% |
| 26 May 2023 | 291.90 | 295.25 | 296.85 | 290.10 | 437627 | -0.63% |
| 25 May 2023 | 293.75 | 286.20 | 303.00 | 286.20 | 2081555 | 1.66% |
| 24 May 2023 | 288.95 | 288.00 | 290.20 | 284.95 | 285925 | -0.26% |
| 23 May 2023 | 289.70 | 287.75 | 291.50 | 287.10 | 479172 | 1.24% |
| 22 May 2023 | 286.15 | 283.25 | 287.05 | 280.00 | 270711 | 1.24% |
| 19 May 2023 | 282.65 | 279.50 | 284.00 | 274.10 | 385931 | 1.73% |
| 18 May 2023 | 277.85 | 285.55 | 288.45 | 276.20 | 404875 | -2.53% |
| 17 May 2023 | 285.05 | 281.15 | 289.80 | 278.65 | 1003920 | 1.71% |
| 16 May 2023 | 280.25 | 283.75 | 286.15 | 278.50 | 1310769 | -1.23% |
| 15 May 2023 | 283.75 | 287.30 | 289.20 | 282.50 | 426001 | -1.17% |
| 12 May 2023 | 287.10 | 288.00 | 292.75 | 284.75 | 1115670 | -0.43% |
| 11 May 2023 | 288.35 | 283.30 | 298.65 | 281.15 | 3808046 | 2.80% |
| 10 May 2023 | 280.50 | 273.60 | 282.40 | 272.60 | 1811929 | 2.54% |
| 09 May 2023 | 273.55 | 276.00 | 279.20 | 272.70 | 338105 | -1.03% |
| 08 May 2023 | 276.40 | 280.00 | 283.85 | 274.05 | 369643 | -1.02% |
| 05 May 2023 | 279.25 | 282.00 | 286.00 | 276.10 | 360966 | -0.87% |
| 04 May 2023 | 281.70 | 283.30 | 283.50 | 280.10 | 233813 | -0.58% |
| 03 May 2023 | 283.35 | 285.00 | 286.00 | 281.55 | 212661 | -0.28% |
| 02 May 2023 | 284.15 | 287.00 | 288.50 | 281.75 | 332331 | -0.28% |
| 28 Apr 2023 | 284.95 | 284.60 | 286.45 | 281.25 | 548710 | 0.81% |
| 27 Apr 2023 | 282.65 | 286.20 | 286.20 | 277.85 | 845790 | -0.69% |
| 26 Apr 2023 | 284.60 | 271.00 | 293.30 | 271.00 | 8150090 | 7.15% |
| 25 Apr 2023 | 265.60 | 265.40 | 267.80 | 264.00 | 221470 | 0.49% |
| 24 Apr 2023 | 264.30 | 264.00 | 265.20 | 262.45 | 151639 | 0.42% |
| 21 Apr 2023 | 263.20 | 263.75 | 264.70 | 262.00 | 251702 | -0.13% |
| 20 Apr 2023 | 263.55 | 265.30 | 266.60 | 262.00 | 259040 | -0.64% |
| 19 Apr 2023 | 265.25 | 266.20 | 267.70 | 263.25 | 322916 | -0.19% |
| 18 Apr 2023 | 265.75 | 267.85 | 270.85 | 265.00 | 424612 | -0.39% |
| 17 Apr 2023 | 266.80 | 276.35 | 277.40 | 265.80 | 519237 | -3.46% |
| 13 Apr 2023 | 276.35 | 275.80 | 277.50 | 269.55 | 385480 | 0.69% |
| 12 Apr 2023 | 274.45 | 278.00 | 280.50 | 272.50 | 579923 | -0.96% |
| 11 Apr 2023 | 277.10 | 271.45 | 278.30 | 269.05 | 821232 | 3.05% |
| 10 Apr 2023 | 268.90 | 271.90 | 273.50 | 267.80 | 184944 | -1.10% |
| 06 Apr 2023 | 271.90 | 266.00 | 274.40 | 265.40 | 655682 | 2.41% |
| 05 Apr 2023 | 265.50 | 266.00 | 266.40 | 262.40 | 263779 | 1.14% |
| 03 Apr 2023 | 262.50 | 267.00 | 268.25 | 260.50 | 594552 | -0.94% |
| 31 Mar 2023 | 265.00 | 267.00 | 269.35 | 262.35 | 544662 | -0.09% |
| 29 Mar 2023 | 265.25 | 268.00 | 272.35 | 261.15 | 1203287 | -1.14% |
| 28 Mar 2023 | 268.30 | 268.00 | 269.70 | 265.95 | 208486 | -0.02% |
| 27 Mar 2023 | 268.35 | 270.00 | 274.60 | 267.10 | 289430 | -0.89% |
| 24 Mar 2023 | 270.75 | 274.55 | 276.05 | 268.25 | 193739 | -1.38% |
| 23 Mar 2023 | 274.55 | 269.05 | 278.10 | 267.75 | 772651 | 1.95% |
| 22 Mar 2023 | 269.30 | 271.50 | 272.35 | 266.30 | 864181 | -1.16% |
| 21 Mar 2023 | 272.45 | 272.40 | 274.75 | 267.70 | 444031 | 1.08% |
| 20 Mar 2023 | 269.55 | 271.00 | 278.60 | 263.50 | 1280720 | -0.17% |
| 17 Mar 2023 | 270.00 | 274.50 | 277.20 | 268.15 | 454989 | -1.57% |
| 16 Mar 2023 | 274.30 | 275.00 | 275.05 | 268.65 | 690987 | -0.78% |
| 15 Mar 2023 | 276.45 | 280.85 | 283.25 | 275.00 | 390385 | -1.58% |
| 14 Mar 2023 | 280.90 | 276.00 | 284.00 | 271.05 | 624233 | 1.06% |
| 13 Mar 2023 | 277.95 | 283.00 | 283.25 | 272.40 | 527553 | -1.37% |
| 10 Mar 2023 | 281.80 | 288.00 | 288.05 | 279.55 | 502253 | -2.63% |
| 09 Mar 2023 | 289.40 | 290.00 | 292.75 | 288.20 | 325630 | -0.02% |
| 08 Mar 2023 | 289.45 | 292.15 | 298.40 | 287.70 | 1342926 | -1.08% |
| 06 Mar 2023 | 292.60 | 278.70 | 294.50 | 277.60 | 2065406 | 5.50% |
| 03 Mar 2023 | 277.35 | 283.90 | 284.40 | 275.45 | 623546 | -1.96% |
| 02 Mar 2023 | 282.90 | 286.55 | 290.35 | 281.05 | 808320 | -1.27% |
| 01 Mar 2023 | 286.55 | 282.85 | 289.75 | 278.60 | 1862464 | 1.31% |
| 28 Feb 2023 | 282.85 | 277.50 | 283.50 | 271.80 | 1021432 | 1.78% |
| 27 Feb 2023 | 277.90 | 278.45 | 287.00 | 276.00 | 1630171 | -0.20% |
| 24 Feb 2023 | 278.45 | 271.00 | 280.80 | 266.60 | 1108001 | 2.84% |
| 23 Feb 2023 | 270.75 | 267.05 | 274.05 | 265.00 | 755181 | 1.42% |
| 22 Feb 2023 | 266.95 | 268.80 | 271.15 | 265.20 | 671663 | -0.71% |
| 21 Feb 2023 | 268.85 | 274.70 | 274.70 | 268.00 | 144998 | -1.39% |
| 20 Feb 2023 | 272.65 | 277.00 | 280.00 | 271.40 | 664735 | -1.07% |
| 17 Feb 2023 | 275.60 | 266.00 | 279.25 | 264.50 | 558539 | 3.32% |
| 16 Feb 2023 | 266.75 | 269.50 | 270.15 | 263.90 | 692128 | -1.00% |
| 15 Feb 2023 | 269.45 | 275.80 | 279.60 | 265.60 | 1014406 | -2.30% |
| 14 Feb 2023 | 275.80 | 265.00 | 278.00 | 261.00 | 1586808 | 3.74% |
| 13 Feb 2023 | 265.85 | 265.00 | 267.35 | 259.50 | 449287 | 0.04% |
| 10 Feb 2023 | 265.75 | 259.75 | 266.95 | 259.05 | 720787 | 2.19% |
| 09 Feb 2023 | 260.05 | 268.00 | 268.85 | 259.10 | 901497 | -3.31% |
| 08 Feb 2023 | 268.95 | 260.15 | 270.50 | 258.35 | 786012 | 3.76% |
| 07 Feb 2023 | 259.20 | 262.25 | 263.10 | 254.50 | 466485 | -0.65% |
| 06 Feb 2023 | 260.90 | 260.85 | 263.05 | 256.20 | 225940 | 0.42% |
| 03 Feb 2023 | 259.80 | 261.80 | 264.25 | 257.05 | 299666 | -0.74% |
| 02 Feb 2023 | 261.75 | 263.20 | 267.95 | 260.50 | 402229 | -0.83% |
| 01 Feb 2023 | 263.95 | 270.85 | 272.20 | 260.50 | 1860343 | -2.17% |
| 31 Jan 2023 | 269.80 | 269.45 | 270.00 | 264.80 | 747675 | 0.28% |
| 30 Jan 2023 | 269.05 | 266.00 | 274.00 | 262.00 | 2285238 | 1.38% |
| 27 Jan 2023 | 265.40 | 266.70 | 270.80 | 262.95 | 486760 | -0.49% |
| 25 Jan 2023 | 266.70 | 268.00 | 270.00 | 262.05 | 499857 | -1.22% |
| 24 Jan 2023 | 270.00 | 275.00 | 275.75 | 269.00 | 534295 | -1.75% |
| 23 Jan 2023 | 274.80 | 267.70 | 277.80 | 266.50 | 789301 | 3.13% |
| 20 Jan 2023 | 266.45 | 268.00 | 271.20 | 266.00 | 268787 | -0.54% |
| 19 Jan 2023 | 267.90 | 273.75 | 274.30 | 266.45 | 649715 | -2.23% |
| 18 Jan 2023 | 274.00 | 275.95 | 277.35 | 272.25 | 280450 | -0.53% |
| 17 Jan 2023 | 275.45 | 277.50 | 278.70 | 271.35 | 316970 | -0.88% |
| 16 Jan 2023 | 277.90 | 270.10 | 280.00 | 269.00 | 949252 | 2.96% |
| 13 Jan 2023 | 269.90 | 279.75 | 279.75 | 269.10 | 493426 | -3.00% |
| 12 Jan 2023 | 278.25 | 275.10 | 281.00 | 274.05 | 264157 | 1.03% |
| 11 Jan 2023 | 275.40 | 283.50 | 284.70 | 274.00 | 427262 | -2.62% |
| 10 Jan 2023 | 282.80 | 280.05 | 291.00 | 276.35 | 2115512 | 1.20% |
| 09 Jan 2023 | 279.45 | 282.90 | 283.40 | 275.55 | 1511657 | 1.42% |
| 06 Jan 2023 | 275.55 | 277.00 | 277.00 | 272.40 | 414509 | -0.16% |
| 05 Jan 2023 | 276.00 | 270.75 | 277.85 | 268.95 | 1167970 | 2.45% |
| 04 Jan 2023 | 269.40 | 273.50 | 277.00 | 267.40 | 846523 | -0.97% |
| 03 Jan 2023 | 272.05 | 270.05 | 274.20 | 268.55 | 286378 | 0.78% |
| 02 Jan 2023 | 269.95 | 266.00 | 271.95 | 261.00 | 457131 | 2.37% |
| 30 Dec 2022 | 263.70 | 258.50 | 267.45 | 258.05 | 978729 | 2.55% |
| 29 Dec 2022 | 257.15 | 256.10 | 258.90 | 254.50 | 417886 | 0.41% |
| 28 Dec 2022 | 256.10 | 260.00 | 261.75 | 255.20 | 650945 | -1.80% |
| 27 Dec 2022 | 260.80 | 263.85 | 266.85 | 259.00 | 323758 | -0.65% |
| 26 Dec 2022 | 262.50 | 254.05 | 264.50 | 248.55 | 459378 | 3.33% |
| 23 Dec 2022 | 254.05 | 257.75 | 257.75 | 250.05 | 904826 | -1.70% |
| 22 Dec 2022 | 258.45 | 267.75 | 267.80 | 256.30 | 798868 | -3.47% |
| 21 Dec 2022 | 267.75 | 273.70 | 275.65 | 267.05 | 540009 | -1.67% |
| 20 Dec 2022 | 272.30 | 273.15 | 274.85 | 269.05 | 1199860 | 0.13% |
| 19 Dec 2022 | 271.95 | 272.80 | 272.95 | 265.00 | 605285 | 0.13% |
| 16 Dec 2022 | 271.60 | 269.50 | 273.20 | 264.55 | 1308258 | 0.95% |
| 15 Dec 2022 | 269.05 | 274.10 | 274.85 | 268.00 | 784482 | -1.86% |
| 14 Dec 2022 | 274.15 | 276.40 | 276.70 | 272.70 | 683734 | -0.13% |
| 13 Dec 2022 | 274.50 | 271.85 | 284.50 | 271.50 | 2262476 | 1.10% |
| 12 Dec 2022 | 271.50 | 269.05 | 275.20 | 264.55 | 2232008 | 1.34% |
| 09 Dec 2022 | 267.90 | 268.60 | 269.20 | 265.10 | 799897 | 0.22% |
| 08 Dec 2022 | 267.30 | 267.00 | 271.50 | 265.85 | 614962 | 0.24% |
| 07 Dec 2022 | 266.65 | 267.45 | 269.95 | 264.10 | 757453 | -0.11% |
| 06 Dec 2022 | 266.95 | 260.00 | 276.00 | 259.00 | 4363866 | 2.28% |
| 05 Dec 2022 | 261.00 | 265.90 | 267.85 | 257.60 | 812224 | -1.02% |
| 02 Dec 2022 | 263.70 | 265.95 | 268.90 | 262.65 | 576664 | -0.28% |
| 01 Dec 2022 | 264.45 | 274.40 | 274.40 | 263.20 | 1022171 | -1.87% |
| 30 Nov 2022 | 269.50 | 268.65 | 271.00 | 264.40 | 1245538 | 0.97% |
| 29 Nov 2022 | 266.90 | 273.85 | 279.20 | 265.10 | 1798321 | -2.14% |
| 28 Nov 2022 | 272.75 | 279.00 | 280.10 | 270.00 | 2635466 | -2.17% |
| 25 Nov 2022 | 278.80 | 264.00 | 283.70 | 260.65 | 12318797 | 7.05% |
| 24 Nov 2022 | 260.45 | 239.00 | 261.60 | 236.55 | 9501517 | 9.50% |
| 23 Nov 2022 | 237.85 | 238.80 | 240.80 | 236.30 | 2700816 | -0.13% |
| 22 Nov 2022 | 238.15 | 245.80 | 258.50 | 231.10 | 13406113 | 1.25% |
| 21 Nov 2022 | 235.20 | 238.45 | 238.95 | 226.50 | 3090115 | -0.95% |
| 18 Nov 2022 | 237.45 | 239.15 | 243.60 | 235.55 | 2638535 | -0.69% |
| 17 Nov 2022 | 239.10 | 243.50 | 245.30 | 238.20 | 536575 | -1.81% |
| 16 Nov 2022 | 243.50 | 253.00 | 253.90 | 241.00 | 1205033 | -3.58% |
| 15 Nov 2022 | 252.55 | 244.75 | 257.70 | 244.00 | 4650773 | 3.91% |
| 14 Nov 2022 | 243.05 | 234.50 | 245.75 | 233.00 | 1738792 | 4.36% |
| 11 Nov 2022 | 232.90 | 238.80 | 238.80 | 231.75 | 840043 | -0.62% |
| 10 Nov 2022 | 234.35 | 230.05 | 234.70 | 229.95 | 1440171 | 1.87% |
| 09 Nov 2022 | 230.05 | 230.60 | 235.35 | 227.15 | 2039407 | -0.02% |
| 07 Nov 2022 | 230.10 | 226.45 | 232.00 | 225.35 | 1188458 | 2.13% |
| 04 Nov 2022 | 225.30 | 226.25 | 226.65 | 224.15 | 428499 | -0.02% |
| 03 Nov 2022 | 225.35 | 224.95 | 228.50 | 224.60 | 539174 | -0.29% |
| 02 Nov 2022 | 226.00 | 226.80 | 228.05 | 223.25 | 745997 | -0.33% |
| 01 Nov 2022 | 226.75 | 227.00 | 228.45 | 224.00 | 828508 | 0.27% |
| 31 Oct 2022 | 226.15 | 220.95 | 226.80 | 220.90 | 718261 | 2.87% |
| 28 Oct 2022 | 219.85 | 221.00 | 225.50 | 219.25 | 1894043 | -0.36% |
| 27 Oct 2022 | 220.65 | 220.00 | 222.20 | 218.30 | 880459 | 0.87% |
| 25 Oct 2022 | 218.75 | 221.60 | 222.25 | 218.05 | 642760 | -1.29% |
| 24 Oct 2022 | 221.60 | 219.95 | 222.55 | 219.05 | 92461 | 1.70% |
| 21 Oct 2022 | 217.90 | 221.50 | 224.80 | 216.45 | 457456 | -1.82% |
| 20 Oct 2022 | 221.95 | 218.50 | 224.25 | 218.05 | 983611 | 1.58% |
| 19 Oct 2022 | 218.50 | 217.80 | 221.30 | 217.60 | 633478 | -0.16% |
| 18 Oct 2022 | 218.85 | 222.90 | 222.90 | 216.50 | 1548284 | -0.68% |
| 17 Oct 2022 | 220.35 | 222.15 | 223.00 | 218.70 | 552652 | -1.12% |
| 14 Oct 2022 | 222.85 | 222.05 | 224.05 | 220.05 | 391261 | 1.02% |
| 13 Oct 2022 | 220.60 | 219.50 | 221.75 | 214.90 | 1167477 | 0.50% |
| 12 Oct 2022 | 219.50 | 218.80 | 220.40 | 215.55 | 557924 | 0.32% |
| 11 Oct 2022 | 218.80 | 220.70 | 221.60 | 217.85 | 663944 | -0.86% |
| 10 Oct 2022 | 220.70 | 224.95 | 224.95 | 219.60 | 616542 | -2.24% |
| 07 Oct 2022 | 225.75 | 226.20 | 226.20 | 221.00 | 1218657 | 0.31% |
| 06 Oct 2022 | 225.05 | 224.70 | 226.40 | 223.40 | 1690955 | 0.78% |
| 04 Oct 2022 | 223.30 | 229.00 | 231.75 | 222.50 | 2626217 | -1.76% |
| 03 Oct 2022 | 227.30 | 232.15 | 232.45 | 225.30 | 366815 | -1.58% |
| 30 Sep 2022 | 230.95 | 230.60 | 232.80 | 227.15 | 386336 | 0.61% |
| 29 Sep 2022 | 229.55 | 228.95 | 233.75 | 227.30 | 600186 | 0.77% |
| 28 Sep 2022 | 227.80 | 229.00 | 231.00 | 226.00 | 445129 | -1.04% |
| 27 Sep 2022 | 230.20 | 225.65 | 232.85 | 224.15 | 1066505 | 3.53% |
| 26 Sep 2022 | 222.35 | 232.00 | 233.35 | 220.45 | 1113076 | -5.02% |
| 23 Sep 2022 | 234.10 | 241.40 | 242.55 | 233.00 | 537705 | -2.56% |
| 22 Sep 2022 | 240.25 | 241.00 | 244.60 | 238.10 | 547133 | -0.58% |
| 21 Sep 2022 | 241.65 | 247.70 | 252.35 | 240.60 | 903949 | -2.62% |
| 20 Sep 2022 | 248.15 | 240.10 | 251.10 | 239.50 | 1578307 | 4.07% |
| 19 Sep 2022 | 238.45 | 246.00 | 247.65 | 237.00 | 812153 | -2.59% |
| 16 Sep 2022 | 244.80 | 252.70 | 256.00 | 242.75 | 1856846 | -3.13% |
| 15 Sep 2022 | 252.70 | 255.20 | 256.80 | 248.15 | 1463491 | -0.47% |
| 14 Sep 2022 | 253.90 | 249.95 | 255.00 | 247.60 | 1073769 | 0.00% |
| 13 Sep 2022 | 253.90 | 253.00 | 261.50 | 253.00 | 2063557 | 0.51% |
| 12 Sep 2022 | 252.60 | 256.75 | 257.15 | 250.45 | 1608820 | -0.55% |
| 09 Sep 2022 | 254.00 | 239.65 | 262.00 | 239.65 | 9755271 | 6.05% |
| 08 Sep 2022 | 239.50 | 240.05 | 242.80 | 238.80 | 509387 | 0.21% |
| 07 Sep 2022 | 239.00 | 233.00 | 240.10 | 232.20 | 772754 | 2.95% |
| 06 Sep 2022 | 232.15 | 233.75 | 235.65 | 230.55 | 530886 | -0.66% |
| 05 Sep 2022 | 233.70 | 239.80 | 239.80 | 233.30 | 431204 | -1.58% |
| 02 Sep 2022 | 237.45 | 241.00 | 242.45 | 236.35 | 387908 | -1.06% |
| 01 Sep 2022 | 240.00 | 239.50 | 245.85 | 238.80 | 813149 | -0.95% |
| 30 Aug 2022 | 242.30 | 240.20 | 244.75 | 238.70 | 624093 | 1.55% |
| 29 Aug 2022 | 238.60 | 237.00 | 240.00 | 235.10 | 284403 | -1.38% |
| 26 Aug 2022 | 241.95 | 242.95 | 244.90 | 241.00 | 352399 | 0.19% |
| 25 Aug 2022 | 241.50 | 243.80 | 244.00 | 239.25 | 597941 | 0.04% |
| 24 Aug 2022 | 241.40 | 242.00 | 247.15 | 240.25 | 808612 | -0.33% |
| 23 Aug 2022 | 242.20 | 238.50 | 245.30 | 238.00 | 718980 | 1.15% |
| 22 Aug 2022 | 239.45 | 245.10 | 245.15 | 238.30 | 419990 | -2.31% |
| 19 Aug 2022 | 245.10 | 249.10 | 250.15 | 244.10 | 610896 | -1.25% |
| 18 Aug 2022 | 248.20 | 244.30 | 249.20 | 244.05 | 702403 | 1.62% |
| 17 Aug 2022 | 244.25 | 246.75 | 247.60 | 243.70 | 504745 | -1.01% |
| 16 Aug 2022 | 246.75 | 251.00 | 251.60 | 244.00 | 1056534 | -0.08% |
| 12 Aug 2022 | 246.95 | 233.55 | 249.20 | 233.55 | 2875191 | 4.44% |
| 11 Aug 2022 | 236.45 | 231.10 | 240.00 | 231.10 | 1361446 | 2.51% |
| 10 Aug 2022 | 230.65 | 238.00 | 238.45 | 230.20 | 426931 | -2.37% |
| 08 Aug 2022 | 236.25 | 236.75 | 238.75 | 233.45 | 493571 | 0.30% |
| 05 Aug 2022 | 235.55 | 240.40 | 245.50 | 233.95 | 1450592 | -1.20% |
| 04 Aug 2022 | 238.40 | 241.50 | 241.50 | 234.30 | 724262 | -0.60% |
| 03 Aug 2022 | 239.85 | 237.00 | 241.50 | 235.65 | 791210 | 1.48% |
| 02 Aug 2022 | 236.35 | 238.00 | 240.45 | 235.10 | 930720 | -0.76% |
| 01 Aug 2022 | 238.15 | 232.00 | 239.00 | 231.65 | 976148 | 2.47% |
| 29 Jul 2022 | 232.40 | 230.70 | 233.80 | 230.70 | 412309 | 0.82% |
| 28 Jul 2022 | 230.50 | 232.35 | 232.80 | 227.05 | 836517 | 0.55% |
| 27 Jul 2022 | 229.25 | 221.20 | 231.90 | 219.80 | 1006580 | 3.29% |
| 26 Jul 2022 | 221.95 | 226.60 | 229.95 | 220.10 | 862943 | -2.99% |
| 25 Jul 2022 | 228.80 | 239.60 | 239.85 | 228.05 | 1449823 | -4.55% |
| 22 Jul 2022 | 239.70 | 229.75 | 242.30 | 228.80 | 2657149 | 4.79% |
| 21 Jul 2022 | 228.75 | 229.45 | 230.15 | 226.55 | 587750 | 0.28% |
| 20 Jul 2022 | 228.10 | 231.50 | 232.90 | 226.85 | 1101218 | -0.61% |
| 19 Jul 2022 | 229.50 | 230.50 | 232.60 | 228.10 | 681544 | -0.89% |
| 18 Jul 2022 | 231.55 | 230.00 | 234.85 | 228.70 | 1700724 | 1.51% |
| 15 Jul 2022 | 228.10 | 232.85 | 235.00 | 224.05 | 675607 | -1.62% |
| 14 Jul 2022 | 231.85 | 227.55 | 233.75 | 225.10 | 547448 | 2.02% |
| 13 Jul 2022 | 227.25 | 231.95 | 231.95 | 225.10 | 809243 | 0.40% |
| 12 Jul 2022 | 226.35 | 230.95 | 230.95 | 224.10 | 346316 | -1.86% |
| 11 Jul 2022 | 230.65 | 227.20 | 232.30 | 227.20 | 689509 | 0.11% |
| 08 Jul 2022 | 230.40 | 233.00 | 233.15 | 227.50 | 363964 | -0.67% |
| 07 Jul 2022 | 231.95 | 227.65 | 233.85 | 227.10 | 796282 | 2.09% |
| 06 Jul 2022 | 227.20 | 226.70 | 229.15 | 222.15 | 1123636 | 0.33% |
| 05 Jul 2022 | 226.45 | 223.40 | 228.80 | 221.65 | 1576999 | 1.80% |
| 04 Jul 2022 | 222.45 | 221.00 | 223.50 | 216.05 | 782148 | 1.81% |
| 01 Jul 2022 | 218.50 | 220.40 | 221.95 | 215.55 | 882222 | 0.28% |
| 30 Jun 2022 | 217.90 | 218.95 | 221.65 | 213.05 | 2179880 | 0.69% |
| 29 Jun 2022 | 216.40 | 212.00 | 219.40 | 210.45 | 1040403 | 1.24% |
| 28 Jun 2022 | 213.75 | 216.25 | 217.00 | 212.10 | 735998 | -1.36% |
| 27 Jun 2022 | 216.70 | 216.60 | 218.70 | 215.45 | 337717 | 0.84% |
| 24 Jun 2022 | 214.90 | 213.35 | 217.00 | 209.45 | 753923 | 1.42% |
| 23 Jun 2022 | 211.90 | 214.90 | 215.50 | 210.00 | 391907 | -1.00% |
| 22 Jun 2022 | 214.05 | 219.15 | 219.15 | 213.10 | 595416 | -2.06% |
| 21 Jun 2022 | 218.55 | 215.80 | 219.60 | 214.40 | 857478 | 2.20% |
| 20 Jun 2022 | 213.85 | 221.20 | 221.20 | 211.00 | 465797 | -2.40% |
| 17 Jun 2022 | 219.10 | 223.60 | 226.00 | 218.40 | 500306 | -2.32% |
| 16 Jun 2022 | 224.30 | 235.60 | 236.25 | 222.85 | 526851 | -4.31% |
| 15 Jun 2022 | 234.40 | 235.00 | 237.95 | 232.45 | 1088870 | 0.86% |
| 14 Jun 2022 | 232.40 | 229.20 | 234.00 | 226.65 | 803060 | 0.63% |
| 13 Jun 2022 | 230.95 | 235.50 | 237.95 | 230.00 | 504353 | -2.68% |
| 10 Jun 2022 | 237.30 | 239.90 | 242.95 | 236.15 | 499783 | -1.45% |
| 09 Jun 2022 | 240.80 | 241.70 | 242.55 | 237.75 | 493416 | -0.60% |
| 08 Jun 2022 | 242.25 | 248.20 | 249.70 | 240.00 | 715795 | -1.94% |
| 07 Jun 2022 | 247.05 | 253.50 | 254.55 | 245.55 | 482401 | -2.58% |
| 06 Jun 2022 | 253.60 | 255.75 | 255.75 | 252.20 | 213665 | -0.57% |
| 03 Jun 2022 | 255.05 | 255.00 | 259.35 | 253.40 | 462717 | 0.28% |
| 02 Jun 2022 | 254.35 | 252.50 | 257.00 | 252.50 | 366022 | 0.32% |
| 01 Jun 2022 | 253.55 | 253.50 | 256.90 | 251.45 | 577062 | -0.37% |
| 31 May 2022 | 254.50 | 259.00 | 261.20 | 253.30 | 647980 | -1.91% |
| 30 May 2022 | 259.45 | 260.00 | 262.90 | 258.55 | 464561 | 0.68% |
| 27 May 2022 | 257.70 | 262.50 | 262.80 | 255.10 | 429180 | -1.43% |
| 26 May 2022 | 261.45 | 257.00 | 265.00 | 253.00 | 599231 | 1.44% |
| 25 May 2022 | 257.75 | 265.00 | 265.05 | 254.05 | 443575 | -2.61% |
| 24 May 2022 | 264.65 | 264.00 | 271.00 | 262.55 | 624869 | -0.06% |
| 23 May 2022 | 264.80 | 274.20 | 274.20 | 262.75 | 369039 | -2.86% |
| 20 May 2022 | 272.60 | 265.85 | 273.90 | 263.15 | 973015 | 3.61% |
| 19 May 2022 | 263.10 | 260.00 | 264.85 | 258.35 | 331745 | -1.09% |
| 18 May 2022 | 266.00 | 264.00 | 268.45 | 263.20 | 423400 | 1.03% |
| 17 May 2022 | 263.30 | 258.00 | 268.25 | 257.45 | 787203 | 2.55% |
| 16 May 2022 | 256.75 | 250.00 | 259.35 | 246.65 | 733435 | 2.58% |
| 13 May 2022 | 250.30 | 269.95 | 271.00 | 248.00 | 1863917 | -3.56% |
| 12 May 2022 | 259.55 | 256.75 | 268.00 | 250.20 | 1161076 | -1.65% |
| 11 May 2022 | 263.90 | 255.10 | 267.40 | 255.10 | 2541935 | 4.02% |
| 10 May 2022 | 253.70 | 262.45 | 263.90 | 252.05 | 420976 | -2.83% |
| 09 May 2022 | 261.10 | 257.60 | 263.75 | 253.35 | 828195 | 1.36% |
| 06 May 2022 | 257.60 | 252.00 | 258.50 | 249.75 | 680602 | 1.44% |
| 05 May 2022 | 253.95 | 258.70 | 264.50 | 253.40 | 211214 | -1.34% |
| 04 May 2022 | 257.40 | 266.00 | 268.15 | 255.70 | 384106 | -2.92% |
| 02 May 2022 | 265.15 | 261.45 | 267.35 | 259.10 | 488032 | 1.22% |
| 29 Apr 2022 | 261.95 | 271.00 | 271.00 | 260.70 | 431381 | -2.11% |
| 28 Apr 2022 | 267.60 | 264.95 | 269.40 | 260.35 | 495923 | 2.02% |
| 27 Apr 2022 | 262.30 | 261.40 | 264.60 | 259.70 | 595924 | -0.94% |
| 26 Apr 2022 | 264.80 | 263.10 | 266.80 | 262.00 | 525982 | 1.13% |
| 25 Apr 2022 | 261.85 | 269.95 | 269.95 | 260.75 | 564485 | -3.23% |
| 22 Apr 2022 | 270.60 | 277.00 | 277.00 | 268.00 | 565328 | -2.91% |
| 21 Apr 2022 | 278.70 | 282.00 | 282.60 | 276.55 | 476007 | -0.46% |
| 20 Apr 2022 | 280.00 | 276.05 | 282.95 | 274.40 | 758453 | 1.30% |
| 19 Apr 2022 | 276.40 | 274.90 | 283.60 | 271.40 | 1064495 | 0.88% |
| 18 Apr 2022 | 274.00 | 276.25 | 281.00 | 271.00 | 1991115 | -1.74% |
| 13 Apr 2022 | 278.85 | 280.00 | 283.60 | 276.60 | 330297 | -0.16% |
| 12 Apr 2022 | 279.30 | 286.00 | 286.55 | 275.00 | 575990 | -2.51% |
| 11 Apr 2022 | 286.50 | 286.10 | 289.80 | 282.10 | 490994 | 0.90% |
| 08 Apr 2022 | 283.95 | 286.45 | 287.65 | 280.85 | 1326987 | -0.87% |
| 07 Apr 2022 | 286.45 | 283.25 | 292.40 | 283.25 | 1688478 | 1.13% |
| 06 Apr 2022 | 283.25 | 280.00 | 285.25 | 277.25 | 566859 | 0.39% |
| 05 Apr 2022 | 282.15 | 278.00 | 287.25 | 275.30 | 2224467 | 2.99% |
| 04 Apr 2022 | 273.95 | 261.45 | 275.00 | 259.70 | 2916937 | 6.00% |
| 01 Apr 2022 | 258.45 | 259.80 | 267.60 | 255.90 | 952946 | -0.23% |
| 31 Mar 2022 | 259.05 | 261.00 | 263.15 | 256.35 | 663686 | 0.04% |
| 30 Mar 2022 | 258.95 | 256.70 | 259.90 | 251.00 | 757193 | 2.31% |
| 29 Mar 2022 | 253.10 | 259.90 | 261.80 | 252.35 | 599305 | -2.07% |
| 28 Mar 2022 | 258.45 | 265.00 | 265.00 | 257.05 | 578795 | -2.05% |
| 25 Mar 2022 | 263.85 | 272.00 | 273.25 | 261.55 | 487765 | -2.58% |
| 24 Mar 2022 | 270.85 | 268.80 | 274.40 | 268.00 | 1039743 | 0.35% |
| 23 Mar 2022 | 269.90 | 267.50 | 272.00 | 266.85 | 578024 | 0.60% |
| 22 Mar 2022 | 268.30 | 272.00 | 272.60 | 262.55 | 888877 | -0.46% |
| 21 Mar 2022 | 269.55 | 263.50 | 274.40 | 261.20 | 1330702 | 3.41% |
| 17 Mar 2022 | 260.65 | 263.50 | 264.55 | 257.10 | 1779062 | -0.70% |
| 16 Mar 2022 | 262.50 | 260.15 | 264.60 | 253.35 | 2107127 | 1.23% |
| 15 Mar 2022 | 259.30 | 267.90 | 268.45 | 257.00 | 689486 | -2.37% |
| 14 Mar 2022 | 265.60 | 268.05 | 270.35 | 263.50 | 548114 | -0.73% |
| 11 Mar 2022 | 267.55 | 267.80 | 269.00 | 265.15 | 620728 | -0.21% |
| 10 Mar 2022 | 268.10 | 277.00 | 277.00 | 265.65 | 951621 | -0.50% |
| 09 Mar 2022 | 269.45 | 271.00 | 271.65 | 261.10 | 1857629 | 0.43% |
| 08 Mar 2022 | 268.30 | 263.05 | 274.65 | 260.70 | 2355605 | 1.49% |
| 07 Mar 2022 | 264.35 | 272.50 | 276.00 | 261.00 | 1209967 | -5.79% |
| 04 Mar 2022 | 280.60 | 278.00 | 285.55 | 267.85 | 915282 | 1.81% |
| 03 Mar 2022 | 275.60 | 285.00 | 286.45 | 273.75 | 662878 | -1.68% |
| 02 Mar 2022 | 280.30 | 288.00 | 292.35 | 277.20 | 1136152 | -3.18% |
| 28 Feb 2022 | 289.50 | 277.50 | 294.00 | 274.70 | 1667359 | 3.69% |
| 25 Feb 2022 | 279.20 | 273.80 | 282.50 | 272.50 | 806506 | 3.54% |
| 24 Feb 2022 | 269.65 | 283.00 | 287.00 | 265.35 | 761357 | -7.23% |
| 23 Feb 2022 | 290.65 | 282.30 | 296.75 | 281.65 | 3042949 | 4.31% |
| 22 Feb 2022 | 278.65 | 280.00 | 284.40 | 271.75 | 1535688 | -1.92% |
| 21 Feb 2022 | 284.10 | 285.00 | 286.65 | 279.20 | 1134422 | -1.30% |
| 18 Feb 2022 | 287.85 | 287.10 | 291.85 | 285.65 | 274043 | -0.23% |
| 17 Feb 2022 | 288.50 | 294.90 | 296.70 | 287.10 | 444425 | -1.20% |
| 16 Feb 2022 | 292.00 | 297.00 | 299.25 | 289.95 | 701592 | -0.76% |
| 15 Feb 2022 | 294.25 | 291.55 | 295.40 | 278.25 | 694312 | 2.71% |
| 14 Feb 2022 | 286.50 | 294.00 | 297.75 | 283.35 | 862449 | -3.73% |
| 11 Feb 2022 | 297.60 | 294.95 | 305.80 | 292.85 | 1102480 | -0.55% |
| 10 Feb 2022 | 299.25 | 302.95 | 306.75 | 297.65 | 488662 | -1.11% |
| 09 Feb 2022 | 302.60 | 304.25 | 309.70 | 300.70 | 745023 | -0.54% |
| 08 Feb 2022 | 304.25 | 313.05 | 314.20 | 295.60 | 1272738 | -3.35% |
| 07 Feb 2022 | 314.80 | 317.85 | 325.40 | 309.20 | 857123 | -1.22% |
| 04 Feb 2022 | 318.70 | 317.60 | 323.50 | 315.10 | 661189 | 0.31% |
| 03 Feb 2022 | 317.70 | 316.35 | 328.00 | 315.05 | 3235979 | 1.11% |
| 02 Feb 2022 | 314.20 | 300.05 | 318.65 | 300.05 | 695368 | 5.19% |
| 01 Feb 2022 | 298.70 | 301.10 | 305.05 | 297.85 | 787538 | -0.71% |
| 31 Jan 2022 | 300.85 | 301.00 | 306.35 | 299.55 | 449300 | 1.01% |
| 28 Jan 2022 | 297.85 | 295.00 | 303.85 | 294.80 | 354432 | 1.05% |
| 27 Jan 2022 | 294.75 | 302.00 | 302.00 | 292.90 | 514529 | -2.40% |
| 25 Jan 2022 | 302.00 | 293.00 | 307.90 | 285.95 | 1570060 | 1.87% |
| 24 Jan 2022 | 296.45 | 313.00 | 313.00 | 294.30 | 886768 | -5.27% |
| 21 Jan 2022 | 312.95 | 312.95 | 318.90 | 309.15 | 602979 | -0.45% |
| 20 Jan 2022 | 314.35 | 318.65 | 319.80 | 312.60 | 231586 | -1.35% |
| 19 Jan 2022 | 318.65 | 314.05 | 324.90 | 309.50 | 1092535 | 1.42% |
| 18 Jan 2022 | 314.20 | 314.95 | 320.00 | 305.05 | 1035748 | -0.44% |
| 17 Jan 2022 | 315.60 | 312.95 | 320.00 | 311.50 | 359384 | 0.75% |
| 14 Jan 2022 | 313.25 | 316.15 | 324.00 | 305.05 | 1337192 | -2.25% |
| 13 Jan 2022 | 320.45 | 328.00 | 328.00 | 316.45 | 914344 | -1.76% |
| 12 Jan 2022 | 326.20 | 317.30 | 332.40 | 317.30 | 2577718 | 2.80% |
| 11 Jan 2022 | 317.30 | 316.60 | 321.60 | 314.05 | 649941 | 0.09% |
| 10 Jan 2022 | 317.00 | 314.60 | 320.80 | 313.00 | 793416 | 0.76% |
| 07 Jan 2022 | 314.60 | 301.50 | 316.00 | 301.50 | 1431966 | 3.93% |
| 06 Jan 2022 | 302.70 | 306.00 | 306.00 | 300.00 | 533248 | -1.43% |
| 05 Jan 2022 | 307.10 | 300.50 | 310.00 | 299.35 | 1072611 | 2.43% |
| 04 Jan 2022 | 299.80 | 300.40 | 302.70 | 296.25 | 441124 | 0.27% |
| 03 Jan 2022 | 299.00 | 295.15 | 302.00 | 294.20 | 282539 | 1.30% |
| 31 Dec 2021 | 295.15 | 292.00 | 296.90 | 290.80 | 256728 | 0.85% |
| 30 Dec 2021 | 292.65 | 294.60 | 295.70 | 290.00 | 258703 | -0.56% |
| 29 Dec 2021 | 294.30 | 296.00 | 296.80 | 292.60 | 184634 | -0.34% |
| 28 Dec 2021 | 295.30 | 293.30 | 296.45 | 290.30 | 858091 | 1.20% |
| 27 Dec 2021 | 291.80 | 290.05 | 293.00 | 286.65 | 442484 | -0.31% |
| 24 Dec 2021 | 292.70 | 298.50 | 298.60 | 292.05 | 514265 | -1.48% |
| 23 Dec 2021 | 297.10 | 294.85 | 302.50 | 294.85 | 652845 | 0.76% |
| 22 Dec 2021 | 294.85 | 296.00 | 298.65 | 292.00 | 1536795 | -0.03% |
| 21 Dec 2021 | 294.95 | 292.35 | 298.40 | 292.35 | 1080918 | 1.39% |
| 20 Dec 2021 | 290.90 | 294.10 | 297.30 | 282.40 | 1183843 | -1.99% |
| 17 Dec 2021 | 296.80 | 305.35 | 309.60 | 292.25 | 1101170 | -2.80% |
| 16 Dec 2021 | 305.35 | 309.05 | 310.85 | 303.35 | 1666607 | -1.01% |
| 15 Dec 2021 | 308.45 | 318.45 | 321.50 | 306.90 | 631351 | -3.19% |
| 14 Dec 2021 | 318.60 | 317.85 | 326.00 | 313.95 | 2058622 | 0.44% |
| 13 Dec 2021 | 317.20 | 317.00 | 320.00 | 311.40 | 792107 | 1.05% |
| 10 Dec 2021 | 313.90 | 306.00 | 315.65 | 305.45 | 936629 | 2.18% |
| 09 Dec 2021 | 307.20 | 306.75 | 308.85 | 302.00 | 363576 | 0.82% |
| 08 Dec 2021 | 304.70 | 305.45 | 308.00 | 303.80 | 188184 | 0.18% |
| 07 Dec 2021 | 304.15 | 302.80 | 307.35 | 300.90 | 411219 | 1.40% |
| 06 Dec 2021 | 299.95 | 312.00 | 312.00 | 299.10 | 711806 | -3.20% |
| 03 Dec 2021 | 309.85 | 305.25 | 318.40 | 304.05 | 2215556 | 1.51% |
| 02 Dec 2021 | 305.25 | 305.90 | 310.50 | 302.40 | 885744 | 0.15% |
| 01 Dec 2021 | 304.80 | 313.05 | 315.90 | 303.60 | 661497 | -2.71% |
| 30 Nov 2021 | 313.30 | 300.75 | 320.80 | 300.75 | 2466802 | 4.17% |
| 29 Nov 2021 | 300.75 | 301.00 | 302.90 | 292.45 | 702918 | -0.51% |
| 26 Nov 2021 | 302.30 | 309.00 | 310.00 | 301.40 | 337693 | -3.28% |
| 25 Nov 2021 | 312.55 | 312.05 | 315.40 | 310.00 | 431816 | -0.22% |
| 24 Nov 2021 | 313.25 | 310.90 | 322.40 | 309.70 | 1813599 | 1.24% |
| 23 Nov 2021 | 309.40 | 301.05 | 316.95 | 299.85 | 820301 | 1.84% |
| 22 Nov 2021 | 303.80 | 308.10 | 308.20 | 292.10 | 1295449 | -1.75% |
| 18 Nov 2021 | 309.20 | 318.00 | 321.95 | 291.70 | 1813905 | -3.54% |
| 17 Nov 2021 | 320.55 | 314.00 | 324.75 | 313.00 | 2175060 | 1.42% |
| 16 Nov 2021 | 316.05 | 315.90 | 321.85 | 313.80 | 544978 | -0.08% |
| 15 Nov 2021 | 316.30 | 314.05 | 317.50 | 314.05 | 360361 | 0.40% |
| 12 Nov 2021 | 315.05 | 318.50 | 319.90 | 311.00 | 974547 | -0.41% |
| 11 Nov 2021 | 316.35 | 315.65 | 319.80 | 313.30 | 742631 | -0.25% |
| 10 Nov 2021 | 317.15 | 314.00 | 319.80 | 310.15 | 1317167 | -0.05% |
| 09 Nov 2021 | 317.30 | 324.90 | 324.90 | 316.80 | 1390973 | -1.83% |
| 08 Nov 2021 | 323.20 | 317.00 | 326.70 | 314.15 | 832869 | 2.13% |
| 04 Nov 2021 | 316.45 | 322.10 | 322.10 | 312.80 | 349307 | -2.60% |
| 03 Nov 2021 | 324.90 | 316.10 | 329.45 | 315.70 | 1063969 | 2.78% |
| 02 Nov 2021 | 316.10 | 323.25 | 324.90 | 315.00 | 600351 | -2.33% |
| 01 Nov 2021 | 323.65 | 304.75 | 324.70 | 304.75 | 1040499 | 6.06% |
| 29 Oct 2021 | 305.15 | 307.70 | 309.95 | 300.00 | 908316 | -1.83% |
| 28 Oct 2021 | 310.85 | 307.90 | 317.30 | 306.25 | 807378 | 1.55% |
| 27 Oct 2021 | 306.10 | 305.45 | 311.05 | 304.00 | 330219 | 0.33% |
| 26 Oct 2021 | 305.10 | 306.00 | 307.45 | 302.20 | 773997 | -0.02% |
| 25 Oct 2021 | 305.15 | 317.65 | 317.65 | 302.50 | 574995 | -3.42% |
| 22 Oct 2021 | 315.95 | 316.60 | 318.75 | 312.75 | 830274 | -0.32% |
| 21 Oct 2021 | 316.95 | 323.90 | 326.85 | 311.00 | 1497683 | -2.15% |
| 20 Oct 2021 | 323.90 | 323.00 | 326.40 | 318.65 | 471636 | -0.38% |
| 19 Oct 2021 | 325.15 | 330.00 | 336.50 | 320.80 | 1670630 | -0.90% |
| 18 Oct 2021 | 328.10 | 321.25 | 329.40 | 319.15 | 812548 | 3.10% |
| 14 Oct 2021 | 318.25 | 321.45 | 322.30 | 317.55 | 1189482 | -0.14% |
| 13 Oct 2021 | 318.70 | 318.50 | 322.25 | 317.05 | 629696 | 0.55% |
| 12 Oct 2021 | 316.95 | 315.00 | 318.10 | 314.05 | 330891 | 0.51% |
| 11 Oct 2021 | 315.35 | 322.65 | 326.00 | 312.00 | 595635 | -1.76% |
| 08 Oct 2021 | 321.00 | 327.80 | 328.00 | 320.05 | 572513 | -1.11% |
| 07 Oct 2021 | 324.60 | 323.00 | 328.80 | 320.60 | 1522537 | 3.34% |
| 06 Oct 2021 | 314.10 | 313.00 | 315.75 | 311.00 | 982928 | 1.36% |
| 05 Oct 2021 | 309.90 | 310.00 | 318.90 | 308.55 | 1260253 | 0.18% |
| 04 Oct 2021 | 309.35 | 315.85 | 318.00 | 308.45 | 619556 | -1.50% |
| 01 Oct 2021 | 314.05 | 316.00 | 321.50 | 312.10 | 629869 | -0.62% |
| 30 Sep 2021 | 316.00 | 324.75 | 325.65 | 312.50 | 1392816 | -2.05% |
| 29 Sep 2021 | 322.60 | 309.85 | 323.00 | 302.40 | 1860212 | 4.11% |
| 28 Sep 2021 | 309.85 | 319.90 | 319.90 | 308.00 | 1016164 | -3.70% |
| 27 Sep 2021 | 321.75 | 321.90 | 323.30 | 315.20 | 531613 | 0.58% |
| 24 Sep 2021 | 319.90 | 321.60 | 324.10 | 315.65 | 729904 | -0.42% |
| 23 Sep 2021 | 321.25 | 317.60 | 323.00 | 316.50 | 658750 | 2.52% |
| 22 Sep 2021 | 313.35 | 317.00 | 320.50 | 311.60 | 1382399 | -0.52% |
| 21 Sep 2021 | 315.00 | 316.40 | 318.50 | 304.60 | 1839006 | -0.43% |
| 20 Sep 2021 | 316.35 | 321.00 | 329.90 | 314.50 | 1258111 | -1.53% |
| 17 Sep 2021 | 321.25 | 337.40 | 338.00 | 317.60 | 2327359 | -4.06% |
| 16 Sep 2021 | 334.85 | 346.00 | 347.80 | 334.00 | 1068907 | -3.05% |
| 15 Sep 2021 | 345.40 | 352.35 | 355.00 | 344.55 | 963151 | -1.13% |
| 14 Sep 2021 | 349.35 | 354.05 | 354.05 | 348.00 | 443008 | -0.47% |
| 13 Sep 2021 | 351.00 | 350.90 | 357.60 | 350.30 | 554137 | 0.46% |
| 09 Sep 2021 | 349.40 | 348.80 | 352.65 | 344.30 | 386273 | 0.36% |
| 08 Sep 2021 | 348.15 | 347.35 | 349.90 | 343.00 | 262431 | -0.09% |
| 07 Sep 2021 | 348.45 | 350.00 | 354.20 | 346.25 | 257078 | 0.00% |
| 06 Sep 2021 | 348.45 | 353.40 | 354.80 | 347.05 | 921676 | -0.56% |
| 03 Sep 2021 | 350.40 | 352.60 | 354.95 | 349.00 | 1715291 | -0.06% |
| 02 Sep 2021 | 350.60 | 350.00 | 356.30 | 347.85 | 498211 | 0.24% |
| 01 Sep 2021 | 349.75 | 352.60 | 357.00 | 348.35 | 1064652 | -0.26% |
| 31 Aug 2021 | 350.65 | 347.05 | 356.00 | 343.60 | 664818 | 0.86% |
| 30 Aug 2021 | 347.65 | 352.00 | 352.95 | 343.80 | 452909 | 0.17% |
| 27 Aug 2021 | 347.05 | 346.45 | 350.95 | 344.10 | 539991 | 0.10% |
| 26 Aug 2021 | 346.70 | 349.95 | 350.00 | 342.00 | 677640 | -0.70% |
| 25 Aug 2021 | 349.15 | 357.60 | 359.40 | 346.05 | 737361 | -2.36% |
| 24 Aug 2021 | 357.60 | 367.20 | 369.50 | 355.20 | 546515 | -2.61% |
| 23 Aug 2021 | 367.20 | 376.20 | 378.00 | 342.95 | 1471696 | -1.88% |
| 20 Aug 2021 | 374.25 | 372.00 | 379.20 | 361.05 | 1464399 | 0.39% |
| 18 Aug 2021 | 372.80 | 367.75 | 375.50 | 363.55 | 1441729 | 1.75% |
| 17 Aug 2021 | 366.40 | 363.90 | 369.25 | 362.00 | 2603877 | 2.18% |
| 16 Aug 2021 | 358.60 | 353.30 | 368.60 | 352.00 | 2618021 | 2.47% |
| 13 Aug 2021 | 349.95 | 353.80 | 356.00 | 348.85 | 664599 | -0.27% |
| 12 Aug 2021 | 350.90 | 341.00 | 355.00 | 339.15 | 2500848 | 3.62% |
| 11 Aug 2021 | 338.65 | 337.05 | 342.00 | 329.30 | 1772539 | 0.12% |
| 10 Aug 2021 | 338.25 | 340.50 | 343.80 | 332.25 | 4037895 | 4.24% |
| 09 Aug 2021 | 324.50 | 336.00 | 337.30 | 321.00 | 670440 | -3.42% |
| 06 Aug 2021 | 336.00 | 337.00 | 343.50 | 333.00 | 835675 | 0.42% |
| 05 Aug 2021 | 334.60 | 345.00 | 345.90 | 326.65 | 996839 | -2.89% |
| 04 Aug 2021 | 344.55 | 349.00 | 351.65 | 343.00 | 520012 | -0.76% |
| 03 Aug 2021 | 347.20 | 345.90 | 352.75 | 343.25 | 573606 | 0.71% |
| 02 Aug 2021 | 344.75 | 348.75 | 350.70 | 343.45 | 585778 | -0.39% |
| 30 Jul 2021 | 346.10 | 359.50 | 359.55 | 345.00 | 771051 | -2.27% |
| 29 Jul 2021 | 354.15 | 337.90 | 358.00 | 337.90 | 1050482 | 5.76% |
| 28 Jul 2021 | 334.85 | 342.00 | 342.95 | 330.25 | 357615 | -1.56% |
| 27 Jul 2021 | 340.15 | 343.50 | 348.70 | 338.60 | 450937 | -0.12% |
| 26 Jul 2021 | 340.55 | 346.90 | 353.20 | 338.35 | 1357924 | 0.65% |
| 23 Jul 2021 | 338.35 | 332.15 | 343.75 | 330.30 | 1381749 | 2.10% |
| 22 Jul 2021 | 331.40 | 337.00 | 338.00 | 329.00 | 274166 | -0.23% |
| 20 Jul 2021 | 332.15 | 328.00 | 339.00 | 323.30 | 872161 | 1.40% |
| 19 Jul 2021 | 327.55 | 336.00 | 341.00 | 322.65 | 775542 | -2.89% |
| 16 Jul 2021 | 337.30 | 320.50 | 340.00 | 317.00 | 814996 | 5.23% |
| 15 Jul 2021 | 320.55 | 322.00 | 327.50 | 317.90 | 357130 | -0.60% |
| 14 Jul 2021 | 322.50 | 331.80 | 331.80 | 320.55 | 323199 | -2.15% |
| 13 Jul 2021 | 329.60 | 323.25 | 333.00 | 319.20 | 840192 | 2.62% |
| 12 Jul 2021 | 321.20 | 318.00 | 326.45 | 317.00 | 1507290 | 1.47% |
| 09 Jul 2021 | 316.55 | 309.75 | 320.55 | 308.70 | 1101260 | 2.69% |
| 08 Jul 2021 | 308.25 | 314.70 | 316.80 | 305.25 | 848822 | -1.69% |
| 07 Jul 2021 | 313.55 | 323.40 | 323.40 | 310.30 | 1288877 | -2.70% |
| 06 Jul 2021 | 322.25 | 323.10 | 326.00 | 318.30 | 404164 | -0.05% |
| 05 Jul 2021 | 322.40 | 334.00 | 334.50 | 320.20 | 508462 | -2.64% |
| 02 Jul 2021 | 331.15 | 335.05 | 335.05 | 329.50 | 1050975 | -1.16% |
| 01 Jul 2021 | 335.05 | 333.30 | 335.90 | 330.50 | 307677 | 0.49% |
| 30 Jun 2021 | 333.40 | 336.20 | 337.90 | 329.55 | 596194 | -0.54% |
| 29 Jun 2021 | 335.20 | 335.05 | 336.40 | 329.10 | 492726 | 0.62% |
| 28 Jun 2021 | 333.15 | 329.00 | 339.15 | 329.00 | 920388 | 0.18% |
| 25 Jun 2021 | 332.55 | 342.00 | 342.10 | 329.35 | 498136 | -2.06% |
| 24 Jun 2021 | 339.55 | 334.90 | 340.30 | 334.30 | 1108152 | 1.77% |
| 23 Jun 2021 | 333.65 | 334.50 | 340.90 | 326.35 | 1264734 | 0.60% |
| 22 Jun 2021 | 331.65 | 325.70 | 338.15 | 325.65 | 2660785 | 2.79% |
| 21 Jun 2021 | 322.65 | 318.90 | 328.35 | 317.25 | 1523929 | -0.80% |
| 18 Jun 2021 | 325.25 | 324.00 | 329.40 | 311.25 | 2949122 | 1.36% |
| 17 Jun 2021 | 320.90 | 307.00 | 326.00 | 307.00 | 2803071 | 2.49% |
| 16 Jun 2021 | 313.10 | 321.80 | 324.50 | 306.20 | 2757560 | -1.80% |
| 15 Jun 2021 | 318.85 | 303.75 | 321.90 | 300.90 | 5192394 | 5.98% |
| 14 Jun 2021 | 300.85 | 307.00 | 307.60 | 293.20 | 673444 | -1.49% |
| 11 Jun 2021 | 305.40 | 304.00 | 308.00 | 301.45 | 678658 | 1.44% |
| 10 Jun 2021 | 301.05 | 303.00 | 306.80 | 299.50 | 897196 | -0.45% |
| 09 Jun 2021 | 302.40 | 306.00 | 308.80 | 300.90 | 997159 | -0.46% |
| 08 Jun 2021 | 303.80 | 308.70 | 310.80 | 302.00 | 943214 | -0.72% |
| 07 Jun 2021 | 306.00 | 312.00 | 313.95 | 304.00 | 2697827 | -0.68% |
| 04 Jun 2021 | 308.10 | 290.00 | 310.00 | 290.00 | 13041860 | 7.48% |
| 03 Jun 2021 | 286.65 | 287.00 | 289.20 | 281.05 | 2596448 | 2.39% |
| 02 Jun 2021 | 279.95 | 279.00 | 281.00 | 275.10 | 1156960 | 1.05% |
| 01 Jun 2021 | 277.05 | 273.90 | 280.95 | 273.05 | 1178101 | 2.21% |
| 31 May 2021 | 271.05 | 281.60 | 282.00 | 263.65 | 1272694 | -2.69% |
| 28 May 2021 | 278.55 | 286.50 | 287.90 | 277.50 | 1241191 | -1.05% |
| 27 May 2021 | 281.50 | 287.50 | 287.50 | 279.25 | 1768925 | 1.44% |
| 26 May 2021 | 277.50 | 275.00 | 278.95 | 271.20 | 453322 | 2.00% |
| 25 May 2021 | 272.05 | 271.00 | 273.85 | 268.00 | 389520 | 0.72% |
| 24 May 2021 | 270.10 | 273.50 | 274.00 | 267.45 | 355655 | -0.63% |
| 21 May 2021 | 271.80 | 272.95 | 272.95 | 269.00 | 206621 | 0.95% |
| 20 May 2021 | 269.25 | 271.40 | 273.45 | 268.15 | 210698 | -0.79% |
| 19 May 2021 | 271.40 | 279.00 | 279.00 | 269.50 | 413018 | -2.18% |
| 18 May 2021 | 277.45 | 273.45 | 279.25 | 273.00 | 439715 | 1.46% |
| 17 May 2021 | 273.45 | 271.45 | 275.00 | 267.70 | 296431 | 2.15% |
| 14 May 2021 | 267.70 | 277.00 | 281.05 | 266.20 | 503097 | -2.64% |
| 12 May 2021 | 274.95 | 272.00 | 283.00 | 270.30 | 1805320 | 1.33% |
| 11 May 2021 | 271.35 | 264.05 | 276.60 | 263.85 | 897990 | 2.76% |
| 10 May 2021 | 264.05 | 270.95 | 272.55 | 263.10 | 369992 | -1.82% |
| 07 May 2021 | 268.95 | 272.00 | 275.75 | 268.00 | 564393 | -0.77% |
| 06 May 2021 | 271.05 | 271.10 | 275.00 | 269.00 | 377536 | -0.02% |
| 05 May 2021 | 271.10 | 267.50 | 273.70 | 267.00 | 492844 | 2.21% |
| 04 May 2021 | 265.25 | 274.80 | 278.50 | 262.00 | 344594 | -2.54% |
| 03 May 2021 | 272.15 | 270.10 | 274.00 | 269.10 | 384167 | 0.93% |
| 30 Apr 2021 | 269.65 | 268.00 | 274.45 | 265.25 | 882440 | 0.09% |
| 29 Apr 2021 | 269.40 | 261.60 | 271.60 | 259.25 | 790491 | 3.86% |
| 28 Apr 2021 | 259.40 | 258.05 | 263.90 | 258.05 | 255162 | 0.52% |
| 27 Apr 2021 | 258.05 | 257.80 | 260.90 | 255.45 | 339708 | 0.92% |
| 26 Apr 2021 | 255.70 | 252.50 | 258.80 | 251.40 | 404676 | 2.18% |
| 23 Apr 2021 | 250.25 | 243.20 | 253.45 | 243.20 | 1902377 | 2.04% |
| 22 Apr 2021 | 245.25 | 247.00 | 248.35 | 242.60 | 803635 | -1.35% |
| 20 Apr 2021 | 248.60 | 258.00 | 258.00 | 246.85 | 729100 | -1.80% |
| 19 Apr 2021 | 253.15 | 250.00 | 258.50 | 220.25 | 1173354 | -1.57% |
| 16 Apr 2021 | 257.20 | 256.00 | 261.90 | 252.30 | 931927 | 0.45% |
| 15 Apr 2021 | 256.05 | 253.00 | 256.85 | 248.55 | 484835 | 0.02% |
| 13 Apr 2021 | 256.00 | 256.80 | 261.80 | 252.25 | 902182 | 0.22% |
| 12 Apr 2021 | 255.45 | 270.00 | 270.00 | 252.60 | 1174973 | -6.27% |
| 09 Apr 2021 | 272.55 | 269.90 | 275.70 | 267.30 | 1164220 | 1.08% |
| 08 Apr 2021 | 269.65 | 278.00 | 278.35 | 267.20 | 764633 | -1.98% |
| 07 Apr 2021 | 275.10 | 267.75 | 277.85 | 266.35 | 835927 | 3.54% |
| 06 Apr 2021 | 265.70 | 267.50 | 274.25 | 263.05 | 442730 | -1.50% |
| 05 Apr 2021 | 269.75 | 274.75 | 275.00 | 264.10 | 255529 | -2.37% |
| 01 Apr 2021 | 276.30 | 275.90 | 280.40 | 273.35 | 964293 | 1.08% |
| 31 Mar 2021 | 273.35 | 267.20 | 275.50 | 263.50 | 1219666 | 2.30% |
| 30 Mar 2021 | 267.20 | 269.55 | 269.80 | 260.40 | 550455 | 0.53% |
| 26 Mar 2021 | 265.80 | 267.00 | 269.70 | 256.25 | 711124 | 0.68% |
| 25 Mar 2021 | 264.00 | 269.60 | 271.90 | 261.20 | 849079 | -2.69% |
| 24 Mar 2021 | 271.30 | 262.00 | 277.90 | 260.30 | 1920573 | 4.39% |
| 23 Mar 2021 | 259.90 | 260.00 | 261.40 | 257.40 | 1972436 | 0.58% |
| 22 Mar 2021 | 258.40 | 261.35 | 264.25 | 256.30 | 1133390 | -0.65% |
| 19 Mar 2021 | 260.10 | 257.00 | 266.50 | 249.05 | 2110362 | -0.36% |
| 18 Mar 2021 | 261.05 | 266.00 | 272.40 | 256.65 | 974908 | -1.36% |
| 17 Mar 2021 | 264.65 | 273.50 | 277.00 | 263.15 | 809622 | -3.22% |
| 16 Mar 2021 | 273.45 | 278.75 | 278.75 | 272.00 | 905635 | -1.55% |
| 15 Mar 2021 | 277.75 | 280.90 | 281.75 | 269.00 | 627668 | -0.07% |
| 12 Mar 2021 | 277.95 | 280.00 | 283.00 | 276.15 | 1745805 | 2.49% |
| 10 Mar 2021 | 271.20 | 280.30 | 281.55 | 269.80 | 754885 | -2.31% |
| 09 Mar 2021 | 277.60 | 288.80 | 292.00 | 273.00 | 851533 | -2.82% |
| 08 Mar 2021 | 285.65 | 288.60 | 295.75 | 281.65 | 700821 | -0.49% |
| 05 Mar 2021 | 287.05 | 297.40 | 309.95 | 284.45 | 2002621 | -2.71% |
| 04 Mar 2021 | 295.05 | 275.00 | 302.00 | 273.10 | 3930698 | 6.65% |
| 03 Mar 2021 | 276.65 | 270.05 | 311.45 | 268.55 | 7735943 | 6.59% |
| 02 Mar 2021 | 259.55 | 252.45 | 263.00 | 250.35 | 996363 | 4.07% |
| 01 Mar 2021 | 249.40 | 251.00 | 253.20 | 246.55 | 860690 | -0.16% |
| 26 Feb 2021 | 249.80 | 254.00 | 255.85 | 245.00 | 1099936 | -1.65% |
| 25 Feb 2021 | 254.00 | 249.50 | 256.75 | 245.50 | 1592718 | 2.36% |
| 24 Feb 2021 | 248.15 | 249.00 | 251.05 | 246.00 | 1077061 | 0.14% |
| 23 Feb 2021 | 247.80 | 243.70 | 251.95 | 233.45 | 1514086 | 2.10% |
| 22 Feb 2021 | 242.70 | 246.35 | 251.00 | 239.50 | 1062035 | -2.41% |
| 19 Feb 2021 | 248.70 | 260.00 | 260.80 | 247.00 | 1392255 | -4.12% |
| 18 Feb 2021 | 259.40 | 242.00 | 276.70 | 241.10 | 6132229 | 8.29% |
| 17 Feb 2021 | 239.55 | 239.10 | 241.70 | 237.10 | 876055 | 1.38% |
| 16 Feb 2021 | 236.30 | 235.75 | 237.10 | 232.25 | 889909 | 1.90% |
| 15 Feb 2021 | 231.90 | 232.90 | 235.95 | 228.40 | 870552 | -0.22% |
| 12 Feb 2021 | 232.40 | 234.80 | 235.60 | 227.30 | 1036577 | -0.28% |
| 11 Feb 2021 | 233.05 | 227.80 | 234.05 | 226.00 | 2215824 | 2.85% |
| 10 Feb 2021 | 226.60 | 223.80 | 228.40 | 222.00 | 1737188 | 2.10% |
| 09 Feb 2021 | 221.95 | 215.90 | 223.35 | 213.10 | 3114588 | 3.79% |
| 08 Feb 2021 | 213.85 | 207.15 | 215.00 | 207.15 | 1763290 | 3.48% |
| 05 Feb 2021 | 206.65 | 206.00 | 208.00 | 205.30 | 853760 | 0.90% |
| 04 Feb 2021 | 204.80 | 201.25 | 205.50 | 200.10 | 913964 | 1.51% |
| 03 Feb 2021 | 201.75 | 201.65 | 203.50 | 199.00 | 518909 | 0.22% |
| 02 Feb 2021 | 201.30 | 202.45 | 204.00 | 199.50 | 430947 | -0.54% |
| 01 Feb 2021 | 202.40 | 202.00 | 203.50 | 196.50 | 759209 | 2.22% |
| 29 Jan 2021 | 198.00 | 196.60 | 198.90 | 192.85 | 1247281 | 1.05% |
| 28 Jan 2021 | 195.95 | 193.70 | 197.50 | 190.90 | 985842 | 0.26% |
| 27 Jan 2021 | 195.45 | 198.00 | 199.20 | 194.55 | 663712 | -1.26% |
| 25 Jan 2021 | 197.95 | 203.75 | 204.25 | 195.65 | 1213479 | -2.30% |
| 22 Jan 2021 | 202.60 | 205.80 | 205.80 | 201.55 | 831792 | -0.88% |
| 21 Jan 2021 | 204.40 | 206.80 | 207.45 | 204.00 | 657231 | -0.78% |
| 20 Jan 2021 | 206.00 | 209.80 | 209.80 | 204.80 | 1097405 | -1.10% |
| 19 Jan 2021 | 208.30 | 210.55 | 212.00 | 207.50 | 754437 | -0.71% |
| 18 Jan 2021 | 209.80 | 212.00 | 212.55 | 208.25 | 1061940 | -0.57% |
| 15 Jan 2021 | 211.00 | 213.00 | 215.90 | 210.70 | 735801 | -0.54% |
| 14 Jan 2021 | 212.15 | 212.95 | 216.70 | 210.00 | 720921 | 0.07% |
| 13 Jan 2021 | 212.00 | 212.95 | 214.70 | 211.60 | 1309217 | -0.07% |
| 12 Jan 2021 | 212.15 | 213.00 | 214.35 | 211.05 | 1961890 | -0.05% |
| 11 Jan 2021 | 212.25 | 211.95 | 217.50 | 211.00 | 1664404 | 1.02% |
| 08 Jan 2021 | 210.10 | 213.35 | 213.35 | 208.10 | 1552609 | -0.24% |
| 07 Jan 2021 | 210.60 | 215.15 | 217.50 | 210.00 | 908384 | -1.20% |
| 06 Jan 2021 | 213.15 | 218.15 | 219.20 | 212.10 | 1638511 | -1.82% |
| 05 Jan 2021 | 217.10 | 218.05 | 222.80 | 215.90 | 1302051 | -1.00% |
| 04 Jan 2021 | 219.30 | 220.50 | 222.50 | 217.55 | 1482248 | 0.37% |
| 01 Jan 2021 | 218.50 | 222.00 | 223.45 | 217.75 | 562187 | -1.40% |
| 31 Dec 2020 | 221.60 | 222.00 | 227.00 | 220.10 | 479304 | -0.92% |
| 30 Dec 2020 | 223.65 | 220.00 | 224.50 | 215.25 | 965352 | 2.31% |
| 29 Dec 2020 | 218.60 | 224.00 | 225.50 | 216.00 | 807610 | -1.77% |
| 28 Dec 2020 | 222.55 | 215.45 | 223.95 | 215.00 | 854340 | 4.56% |
| 24 Dec 2020 | 212.85 | 208.65 | 214.75 | 208.00 | 754283 | 3.65% |
| 23 Dec 2020 | 205.35 | 205.65 | 209.10 | 203.95 | 856199 | 0.69% |
| 22 Dec 2020 | 203.95 | 204.15 | 208.30 | 196.85 | 914416 | -1.90% |
| 21 Dec 2020 | 207.90 | 218.90 | 220.60 | 205.55 | 643670 | -4.35% |
| 18 Dec 2020 | 217.35 | 226.00 | 226.95 | 215.15 | 1098465 | -3.06% |
| 17 Dec 2020 | 224.20 | 230.50 | 231.65 | 221.00 | 483385 | -2.56% |
| 16 Dec 2020 | 230.10 | 236.90 | 238.70 | 229.05 | 1543566 | -2.25% |
| 15 Dec 2020 | 235.40 | 234.00 | 237.00 | 230.85 | 901906 | 1.01% |
| 14 Dec 2020 | 233.05 | 234.00 | 234.00 | 228.35 | 649863 | 0.28% |
| 11 Dec 2020 | 232.40 | 235.30 | 236.45 | 229.10 | 1165442 | -0.39% |
| 10 Dec 2020 | 233.30 | 234.50 | 235.00 | 227.00 | 882681 | 0.65% |
| 09 Dec 2020 | 231.80 | 228.95 | 234.70 | 227.30 | 1432648 | 2.41% |
| 08 Dec 2020 | 226.35 | 222.15 | 229.00 | 219.75 | 562607 | 1.94% |
| 07 Dec 2020 | 222.05 | 221.50 | 225.00 | 220.10 | 664335 | 0.36% |
| 04 Dec 2020 | 221.25 | 227.25 | 228.95 | 218.85 | 965111 | -2.19% |
| 03 Dec 2020 | 226.20 | 230.80 | 231.90 | 225.10 | 609004 | -1.48% |
| 02 Dec 2020 | 229.60 | 227.80 | 230.50 | 224.30 | 1044861 | 0.77% |
| 01 Dec 2020 | 227.85 | 223.40 | 232.50 | 220.00 | 1666443 | 3.78% |
| 27 Nov 2020 | 219.55 | 215.00 | 228.40 | 215.00 | 6546906 | 6.58% |
| 26 Nov 2020 | 206.00 | 206.40 | 208.75 | 204.25 | 1128320 | 0.27% |
| 25 Nov 2020 | 205.45 | 211.00 | 211.55 | 203.50 | 502493 | -2.19% |
| 24 Nov 2020 | 210.05 | 207.85 | 210.70 | 206.05 | 572534 | 2.11% |
| 23 Nov 2020 | 205.70 | 200.00 | 206.70 | 199.95 | 1217079 | 3.63% |
| 20 Nov 2020 | 198.50 | 194.65 | 199.95 | 194.65 | 846072 | 2.50% |
| 19 Nov 2020 | 193.65 | 191.40 | 198.25 | 190.10 | 963614 | 1.15% |
| 18 Nov 2020 | 191.45 | 191.35 | 192.50 | 190.00 | 388582 | 0.18% |
| 17 Nov 2020 | 191.10 | 191.60 | 192.35 | 190.00 | 518322 | 0.42% |
| 14 Nov 2020 | 190.30 | 189.95 | 190.95 | 189.65 | 93083 | 0.53% |
| 13 Nov 2020 | 189.30 | 189.45 | 189.85 | 187.80 | 424587 | 0.26% |
| 12 Nov 2020 | 188.80 | 192.00 | 194.90 | 186.45 | 1540271 | 1.45% |
| 11 Nov 2020 | 186.10 | 187.25 | 190.00 | 184.70 | 1023249 | 0.46% |
| 10 Nov 2020 | 185.25 | 191.80 | 192.50 | 184.85 | 893494 | -1.88% |
| 09 Nov 2020 | 188.80 | 190.00 | 192.40 | 187.20 | 305967 | -0.13% |
| 06 Nov 2020 | 189.05 | 191.60 | 195.85 | 187.60 | 534245 | -0.53% |
| 05 Nov 2020 | 190.05 | 187.65 | 190.80 | 186.95 | 436726 | 1.60% |
| 04 Nov 2020 | 187.05 | 186.00 | 187.90 | 184.65 | 250749 | 0.94% |
| 03 Nov 2020 | 185.30 | 191.50 | 192.80 | 184.05 | 456268 | -3.01% |
| 02 Nov 2020 | 191.05 | 193.90 | 194.65 | 189.75 | 690321 | -1.11% |
| 30 Oct 2020 | 193.20 | 195.50 | 197.50 | 190.00 | 299989 | -1.75% |
| 29 Oct 2020 | 196.65 | 193.75 | 197.45 | 193.65 | 148444 | 0.67% |
| 28 Oct 2020 | 195.35 | 202.65 | 203.45 | 193.10 | 304777 | -3.72% |
| 27 Oct 2020 | 202.90 | 199.00 | 204.80 | 198.75 | 894592 | 1.96% |
| 26 Oct 2020 | 199.00 | 198.05 | 203.00 | 197.05 | 582779 | 0.48% |
| 23 Oct 2020 | 198.05 | 199.00 | 199.95 | 197.00 | 249199 | 0.00% |
| 22 Oct 2020 | 198.05 | 188.90 | 200.65 | 187.55 | 1070180 | 4.32% |
| 21 Oct 2020 | 189.85 | 188.60 | 191.65 | 185.55 | 478327 | 1.17% |
| 20 Oct 2020 | 187.65 | 187.00 | 189.00 | 185.70 | 423367 | 0.21% |
| 19 Oct 2020 | 187.25 | 187.35 | 189.00 | 183.25 | 720893 | -0.05% |
| 16 Oct 2020 | 187.35 | 186.00 | 188.95 | 181.55 | 577431 | 1.52% |
| 15 Oct 2020 | 184.55 | 179.50 | 184.95 | 179.50 | 571488 | 2.96% |
| 14 Oct 2020 | 179.25 | 185.10 | 186.25 | 177.40 | 1035351 | -2.45% |
| 13 Oct 2020 | 183.75 | 189.00 | 191.45 | 181.10 | 664014 | -3.29% |
| 12 Oct 2020 | 190.00 | 194.20 | 194.60 | 188.10 | 240648 | -1.40% |
| 09 Oct 2020 | 192.70 | 196.00 | 196.70 | 190.10 | 706642 | -1.05% |
| 08 Oct 2020 | 194.75 | 196.00 | 197.70 | 194.15 | 320375 | 0.05% |
| 07 Oct 2020 | 194.65 | 198.95 | 199.75 | 193.60 | 470472 | -2.06% |
| 06 Oct 2020 | 198.75 | 204.20 | 205.20 | 198.20 | 259990 | -2.67% |
| 05 Oct 2020 | 204.20 | 202.55 | 207.00 | 199.15 | 455758 | 0.25% |
| 01 Oct 2020 | 203.70 | 209.00 | 210.00 | 201.60 | 196570 | -2.33% |
| 30 Sep 2020 | 208.55 | 203.65 | 209.00 | 202.70 | 482619 | 2.99% |
| 29 Sep 2020 | 202.50 | 198.40 | 207.50 | 196.55 | 570732 | 2.92% |
| 28 Sep 2020 | 196.75 | 196.50 | 199.50 | 196.00 | 378731 | 0.92% |
| 25 Sep 2020 | 194.95 | 195.60 | 199.30 | 193.60 | 755949 | -0.10% |
| 24 Sep 2020 | 195.15 | 195.55 | 197.40 | 193.50 | 586791 | -2.16% |
| 23 Sep 2020 | 199.45 | 199.50 | 202.55 | 193.10 | 453906 | 0.00% |
| 22 Sep 2020 | 199.45 | 204.00 | 204.15 | 193.60 | 657249 | -2.25% |
| 21 Sep 2020 | 204.05 | 212.90 | 213.60 | 202.00 | 480249 | -2.88% |
| 18 Sep 2020 | 210.10 | 208.40 | 214.30 | 205.00 | 1744427 | 1.55% |
| 17 Sep 2020 | 206.90 | 206.85 | 210.20 | 206.05 | 879015 | -1.22% |
| 16 Sep 2020 | 209.45 | 211.00 | 213.85 | 207.70 | 1813524 | -4.16% |
| 15 Sep 2020 | 218.55 | 216.50 | 224.80 | 211.20 | 2515448 | 1.82% |
| 14 Sep 2020 | 214.65 | 202.70 | 216.90 | 202.30 | 2178305 | 8.44% |
| 11 Sep 2020 | 197.95 | 196.25 | 198.90 | 193.05 | 339543 | 1.31% |
| 10 Sep 2020 | 195.40 | 195.90 | 200.60 | 194.25 | 831566 | 0.00% |
| 09 Sep 2020 | 195.40 | 195.05 | 197.45 | 193.05 | 453236 | -1.49% |
| 08 Sep 2020 | 198.35 | 195.80 | 200.50 | 193.25 | 604482 | 1.98% |
| 07 Sep 2020 | 194.50 | 199.00 | 203.40 | 192.55 | 1086092 | -2.14% |
| 04 Sep 2020 | 198.75 | 199.80 | 205.90 | 197.10 | 426766 | -1.41% |
| 03 Sep 2020 | 201.60 | 202.40 | 205.35 | 201.10 | 322251 | 0.45% |
| 02 Sep 2020 | 200.70 | 202.65 | 204.00 | 197.60 | 1215863 | 0.00% |
| 01 Sep 2020 | 200.70 | 205.00 | 206.65 | 196.45 | 829133 | -1.40% |
| 31 Aug 2020 | 203.55 | 213.00 | 215.40 | 200.80 | 1168200 | -4.32% |
| 28 Aug 2020 | 212.75 | 221.35 | 221.35 | 211.80 | 708195 | -2.59% |
| 27 Aug 2020 | 218.40 | 221.85 | 223.90 | 215.25 | 1554123 | -0.07% |
| 26 Aug 2020 | 218.55 | 212.35 | 224.35 | 212.35 | 2340115 | 2.92% |
| 25 Aug 2020 | 212.35 | 212.00 | 215.40 | 210.80 | 1033402 | 1.12% |
| 24 Aug 2020 | 210.00 | 211.50 | 214.85 | 209.15 | 844131 | 0.31% |
| 21 Aug 2020 | 209.35 | 207.90 | 211.55 | 206.90 | 1266670 | 2.12% |
| 20 Aug 2020 | 205.00 | 204.85 | 208.00 | 203.85 | 871078 | -0.46% |
| 19 Aug 2020 | 205.95 | 211.30 | 212.00 | 204.60 | 1510653 | -2.53% |
| 18 Aug 2020 | 211.30 | 206.25 | 211.95 | 203.30 | 1500521 | 2.50% |
| 17 Aug 2020 | 206.15 | 213.95 | 213.95 | 205.80 | 363794 | -2.30% |
| 14 Aug 2020 | 211.00 | 214.85 | 215.00 | 208.10 | 489372 | -1.01% |
| 13 Aug 2020 | 213.15 | 214.60 | 217.00 | 212.75 | 694945 | 0.14% |
| 12 Aug 2020 | 212.85 | 214.95 | 216.55 | 210.40 | 1425154 | -1.75% |
| 11 Aug 2020 | 216.65 | 213.25 | 219.50 | 212.25 | 3372372 | 2.36% |
| 10 Aug 2020 | 211.65 | 204.00 | 214.75 | 204.00 | 3606070 | 1.98% |
| 07 Aug 2020 | 207.55 | 204.90 | 211.35 | 204.00 | 1872188 | 4.40% |
| 06 Aug 2020 | 198.80 | 199.50 | 200.90 | 195.50 | 493383 | 0.15% |
| 05 Aug 2020 | 198.50 | 200.00 | 203.50 | 197.40 | 1384270 | -0.13% |
| 04 Aug 2020 | 198.75 | 201.05 | 202.55 | 198.30 | 328164 | -0.38% |
| 03 Aug 2020 | 199.50 | 205.00 | 206.75 | 198.00 | 1120090 | -2.56% |
| 31 Jul 2020 | 204.75 | 209.00 | 209.00 | 203.25 | 749958 | 0.96% |
| 30 Jul 2020 | 202.80 | 204.20 | 207.70 | 199.25 | 339084 | -0.22% |
| 29 Jul 2020 | 203.25 | 204.80 | 212.50 | 200.10 | 1202291 | -0.71% |
| 28 Jul 2020 | 204.70 | 207.00 | 208.90 | 203.10 | 298305 | -1.21% |
| 27 Jul 2020 | 207.20 | 213.30 | 213.30 | 206.55 | 495562 | -1.75% |
| 24 Jul 2020 | 210.90 | 211.80 | 214.00 | 210.00 | 150359 | -0.07% |
| 23 Jul 2020 | 211.05 | 216.70 | 219.25 | 209.05 | 944090 | -1.77% |
| 22 Jul 2020 | 214.85 | 207.10 | 217.00 | 207.10 | 1165177 | 2.77% |
| 21 Jul 2020 | 209.05 | 211.90 | 212.45 | 207.70 | 2811892 | -0.85% |
| 20 Jul 2020 | 210.85 | 209.80 | 212.80 | 207.60 | 1015832 | 1.47% |
| 17 Jul 2020 | 207.80 | 209.80 | 212.00 | 207.30 | 467100 | -0.12% |
| 16 Jul 2020 | 208.05 | 206.00 | 210.00 | 205.65 | 755701 | 0.87% |
| 15 Jul 2020 | 206.25 | 209.40 | 212.40 | 205.00 | 728752 | -1.36% |
| 14 Jul 2020 | 209.10 | 208.00 | 214.90 | 207.05 | 745673 | 0.77% |
| 13 Jul 2020 | 207.50 | 211.25 | 216.95 | 206.00 | 524501 | -0.72% |
| 10 Jul 2020 | 209.00 | 207.45 | 213.25 | 207.00 | 467365 | 0.55% |
| 09 Jul 2020 | 207.85 | 212.15 | 214.45 | 203.25 | 1166883 | -2.99% |
| 08 Jul 2020 | 214.25 | 224.45 | 224.45 | 212.50 | 508744 | -2.79% |
| 07 Jul 2020 | 220.40 | 226.80 | 227.00 | 217.80 | 896944 | -2.48% |
| 06 Jul 2020 | 226.00 | 222.80 | 226.70 | 219.85 | 864464 | 1.99% |
| 03 Jul 2020 | 221.60 | 225.80 | 225.80 | 219.20 | 633260 | -1.53% |
| 02 Jul 2020 | 225.05 | 228.20 | 229.80 | 219.05 | 882229 | 0.42% |
| 01 Jul 2020 | 224.10 | 222.00 | 225.45 | 218.90 | 1082966 | 1.52% |
| 30 Jun 2020 | 220.75 | 218.30 | 222.50 | 218.05 | 979497 | 1.68% |
| 29 Jun 2020 | 217.10 | 217.00 | 218.50 | 214.80 | 599374 | 0.72% |
| 26 Jun 2020 | 215.55 | 213.95 | 217.85 | 213.05 | 549246 | 2.06% |
| 25 Jun 2020 | 211.20 | 209.90 | 216.50 | 207.45 | 873198 | 0.05% |
| 24 Jun 2020 | 211.10 | 220.00 | 220.30 | 206.75 | 1348342 | -2.52% |
| 23 Jun 2020 | 216.55 | 223.00 | 223.80 | 215.70 | 920429 | -2.87% |
| 22 Jun 2020 | 222.95 | 226.80 | 228.30 | 221.90 | 229694 | -1.52% |
| 19 Jun 2020 | 226.40 | 228.00 | 229.00 | 221.35 | 1446007 | 0.04% |
| 18 Jun 2020 | 226.30 | 219.20 | 227.80 | 219.20 | 645380 | 2.75% |
| 17 Jun 2020 | 220.25 | 220.20 | 223.40 | 220.00 | 626902 | -0.43% |
| 16 Jun 2020 | 221.20 | 225.30 | 226.00 | 219.50 | 2646776 | -1.12% |
| 15 Jun 2020 | 223.70 | 222.00 | 226.25 | 221.00 | 265480 | 1.24% |
| 12 Jun 2020 | 220.95 | 216.70 | 221.90 | 211.70 | 247065 | 0.30% |
| 11 Jun 2020 | 220.30 | 224.95 | 225.00 | 218.10 | 1239594 | -2.00% |
| 10 Jun 2020 | 224.80 | 224.00 | 227.00 | 221.10 | 1511662 | 0.54% |
| 09 Jun 2020 | 223.60 | 228.95 | 234.80 | 221.45 | 3099195 | 0.65% |
| 08 Jun 2020 | 222.15 | 217.00 | 225.30 | 215.00 | 1003933 | 5.06% |
| 05 Jun 2020 | 211.45 | 213.90 | 213.90 | 209.05 | 1894785 | 0.14% |
| 04 Jun 2020 | 211.15 | 213.95 | 218.50 | 210.00 | 317237 | -0.80% |
| 03 Jun 2020 | 212.85 | 214.80 | 219.80 | 208.00 | 2417575 | 0.47% |
| 02 Jun 2020 | 211.85 | 204.45 | 220.00 | 204.45 | 503533 | 4.28% |
| 01 Jun 2020 | 203.15 | 200.00 | 204.70 | 200.00 | 108645 | 2.86% |
| 29 May 2020 | 197.50 | 193.20 | 201.25 | 193.20 | 413950 | 2.23% |
| 28 May 2020 | 193.20 | 192.00 | 199.90 | 190.00 | 1771823 | 0.68% |
| 27 May 2020 | 191.90 | 189.45 | 193.25 | 188.20 | 803554 | 1.80% |
| 26 May 2020 | 188.50 | 190.00 | 192.35 | 185.65 | 462310 | -0.68% |
| 22 May 2020 | 189.80 | 187.10 | 192.00 | 186.85 | 657409 | 0.77% |
| 21 May 2020 | 188.35 | 187.00 | 193.20 | 185.25 | 702219 | 0.86% |
| 20 May 2020 | 186.75 | 186.25 | 188.30 | 183.00 | 591780 | 0.57% |
| 19 May 2020 | 185.70 | 182.00 | 187.15 | 181.05 | 1614066 | 2.94% |
| 18 May 2020 | 180.40 | 184.90 | 187.00 | 177.60 | 384217 | -1.98% |
| 15 May 2020 | 184.05 | 185.15 | 185.50 | 181.40 | 224113 | 0.41% |
| 14 May 2020 | 183.30 | 189.10 | 193.00 | 181.30 | 424143 | -3.50% |
| 13 May 2020 | 189.95 | 191.50 | 198.00 | 186.30 | 595637 | 0.48% |
| 12 May 2020 | 189.05 | 190.95 | 190.95 | 187.00 | 343982 | -0.42% |
| 11 May 2020 | 189.85 | 192.60 | 194.65 | 186.45 | 644732 | -1.33% |
| 08 May 2020 | 192.40 | 198.95 | 199.00 | 191.25 | 123800 | -1.61% |
| 07 May 2020 | 195.55 | 195.10 | 199.50 | 192.50 | 146056 | -0.03% |
| 06 May 2020 | 195.60 | 198.70 | 201.70 | 194.30 | 420131 | -1.16% |
| 05 May 2020 | 197.90 | 200.25 | 205.00 | 194.60 | 229438 | -0.65% |
| 04 May 2020 | 199.20 | 202.80 | 205.50 | 198.05 | 218682 | -3.88% |
| 30 Apr 2020 | 207.25 | 204.35 | 211.30 | 200.30 | 880607 | 3.78% |
| 29 Apr 2020 | 199.70 | 198.00 | 204.85 | 196.05 | 451712 | 0.76% |
| 28 Apr 2020 | 198.20 | 190.00 | 200.65 | 189.55 | 491822 | 4.56% |
| 27 Apr 2020 | 189.55 | 192.90 | 192.90 | 187.60 | 389426 | 0.11% |
| 24 Apr 2020 | 189.35 | 193.30 | 193.90 | 183.20 | 347801 | -2.07% |
| 23 Apr 2020 | 193.35 | 193.80 | 196.40 | 191.20 | 440093 | 2.14% |
| 22 Apr 2020 | 189.30 | 192.10 | 195.70 | 187.90 | 290602 | -1.92% |
| 21 Apr 2020 | 193.00 | 205.00 | 205.00 | 191.70 | 356700 | -6.81% |
| 20 Apr 2020 | 207.10 | 210.00 | 210.00 | 203.05 | 303413 | 0.31% |
| 17 Apr 2020 | 206.45 | 205.65 | 208.90 | 197.00 | 493331 | 1.65% |
| 16 Apr 2020 | 203.10 | 196.05 | 204.00 | 190.00 | 495652 | 1.63% |
| 15 Apr 2020 | 199.85 | 186.90 | 202.75 | 185.75 | 949026 | 6.99% |
| 13 Apr 2020 | 186.80 | 196.00 | 196.00 | 183.40 | 375346 | -2.15% |
| 09 Apr 2020 | 190.90 | 193.25 | 199.00 | 187.00 | 481750 | 0.39% |
| 08 Apr 2020 | 190.15 | 184.70 | 200.50 | 181.40 | 417444 | 5.00% |
| 07 Apr 2020 | 181.10 | 179.00 | 184.90 | 177.15 | 235344 | 2.87% |
| 03 Apr 2020 | 176.05 | 181.00 | 190.00 | 173.05 | 424005 | -3.93% |
| 01 Apr 2020 | 183.25 | 172.45 | 190.00 | 167.20 | 430568 | 6.26% |
| 31 Mar 2020 | 172.45 | 166.00 | 178.95 | 161.10 | 1099547 | 7.35% |
| 30 Mar 2020 | 160.65 | 159.00 | 164.95 | 156.50 | 281900 | -2.31% |
| 27 Mar 2020 | 164.45 | 168.50 | 170.75 | 159.40 | 838356 | -1.38% |
| 26 Mar 2020 | 166.75 | 161.25 | 169.75 | 155.85 | 243521 | 6.86% |
| 25 Mar 2020 | 156.05 | 146.15 | 162.35 | 146.15 | 372001 | 3.96% |
| 24 Mar 2020 | 150.10 | 165.00 | 167.15 | 146.20 | 1067651 | -9.39% |
| 23 Mar 2020 | 165.65 | 151.80 | 172.00 | 150.00 | 827721 | -11.18% |
| 20 Mar 2020 | 186.50 | 172.00 | 188.80 | 156.20 | 666448 | 8.65% |
| 19 Mar 2020 | 171.65 | 182.20 | 189.80 | 170.00 | 389938 | -5.35% |
| 18 Mar 2020 | 181.35 | 190.05 | 195.80 | 180.00 | 354833 | -5.94% |
| 17 Mar 2020 | 192.80 | 190.55 | 196.80 | 186.00 | 508612 | 0.13% |
| 16 Mar 2020 | 192.55 | 193.00 | 204.20 | 181.55 | 6332438 | -6.19% |
| 13 Mar 2020 | 205.25 | 189.20 | 217.90 | 180.00 | 945178 | -2.05% |
| 12 Mar 2020 | 209.55 | 215.20 | 215.90 | 192.30 | 993147 | -4.40% |
| 11 Mar 2020 | 219.20 | 214.55 | 223.60 | 214.00 | 405439 | 1.39% |
| 09 Mar 2020 | 216.20 | 217.60 | 219.75 | 214.40 | 1670131 | -2.98% |
| 06 Mar 2020 | 222.85 | 227.20 | 230.00 | 216.55 | 789738 | -3.13% |
| 05 Mar 2020 | 230.05 | 229.00 | 234.75 | 228.40 | 556882 | 1.77% |
| 04 Mar 2020 | 226.05 | 236.00 | 236.00 | 223.45 | 994107 | -4.11% |
| 03 Mar 2020 | 235.75 | 226.50 | 237.90 | 226.50 | 650357 | 4.02% |
| 02 Mar 2020 | 226.65 | 225.45 | 231.40 | 224.60 | 188779 | 0.53% |
| 28 Feb 2020 | 225.45 | 232.20 | 232.20 | 224.05 | 618041 | -3.39% |
| 27 Feb 2020 | 233.35 | 240.00 | 240.05 | 232.00 | 279992 | -1.08% |
| 26 Feb 2020 | 235.90 | 237.00 | 238.90 | 232.55 | 448088 | -0.21% |
| 25 Feb 2020 | 236.40 | 235.00 | 240.00 | 233.20 | 669690 | -0.30% |
| 24 Feb 2020 | 237.10 | 238.00 | 239.00 | 232.05 | 300116 | -0.32% |
| 20 Feb 2020 | 237.85 | 231.70 | 240.55 | 230.05 | 600511 | 2.61% |
| 19 Feb 2020 | 231.80 | 235.10 | 237.20 | 229.60 | 248977 | -0.66% |
| 18 Feb 2020 | 233.35 | 242.00 | 243.65 | 228.70 | 944499 | -3.27% |
| 17 Feb 2020 | 241.25 | 242.00 | 247.70 | 238.00 | 288477 | -0.02% |
| 14 Feb 2020 | 241.30 | 237.00 | 244.80 | 235.60 | 875250 | 1.43% |
| 13 Feb 2020 | 237.90 | 242.65 | 242.75 | 235.90 | 318941 | -1.16% |
| 12 Feb 2020 | 240.70 | 242.50 | 242.80 | 239.85 | 288016 | -0.50% |
| 11 Feb 2020 | 241.90 | 245.40 | 245.85 | 239.45 | 433661 | -1.37% |
| 10 Feb 2020 | 245.25 | 249.00 | 249.85 | 243.60 | 307898 | -0.10% |
| 07 Feb 2020 | 245.50 | 245.95 | 247.50 | 244.05 | 176526 | 0.00% |
| 06 Feb 2020 | 245.50 | 241.25 | 247.50 | 241.25 | 301880 | 1.76% |
| 05 Feb 2020 | 241.25 | 246.50 | 246.50 | 236.60 | 703500 | -1.45% |
| 04 Feb 2020 | 244.80 | 252.30 | 252.30 | 242.00 | 869093 | -2.26% |
| 03 Feb 2020 | 250.45 | 243.20 | 252.95 | 242.35 | 510430 | 0.58% |
| 01 Feb 2020 | 249.00 | 251.00 | 259.80 | 244.40 | 551552 | -1.81% |
| 31 Jan 2020 | 253.60 | 255.80 | 255.80 | 244.40 | 426398 | -0.37% |
| 30 Jan 2020 | 254.55 | 262.00 | 262.00 | 247.25 | 521006 | -2.86% |
| 29 Jan 2020 | 262.05 | 263.80 | 263.80 | 259.00 | 479137 | -0.17% |
| 28 Jan 2020 | 262.50 | 261.10 | 263.45 | 257.30 | 287903 | 1.16% |
| 27 Jan 2020 | 259.50 | 254.80 | 263.60 | 252.55 | 651902 | 2.47% |
| 24 Jan 2020 | 253.25 | 253.00 | 257.50 | 252.25 | 633130 | 1.00% |
| 23 Jan 2020 | 250.75 | 255.30 | 255.30 | 248.15 | 821028 | -1.18% |
| 22 Jan 2020 | 253.75 | 252.20 | 254.90 | 250.40 | 594785 | 1.48% |
| 21 Jan 2020 | 250.05 | 248.00 | 253.40 | 246.75 | 294655 | 0.14% |
| 20 Jan 2020 | 249.70 | 244.40 | 252.80 | 244.40 | 1032379 | 2.17% |
| 17 Jan 2020 | 244.40 | 244.15 | 245.75 | 242.10 | 260385 | 0.10% |
| 16 Jan 2020 | 244.15 | 240.00 | 245.75 | 238.40 | 1921738 | 2.30% |
| 15 Jan 2020 | 238.65 | 237.30 | 240.00 | 234.30 | 782620 | 0.72% |
| 14 Jan 2020 | 236.95 | 234.60 | 240.00 | 234.10 | 509190 | 0.21% |
| 13 Jan 2020 | 236.45 | 236.10 | 240.00 | 234.40 | 460504 | 0.17% |
| 10 Jan 2020 | 236.05 | 240.05 | 240.80 | 234.75 | 500890 | -1.52% |
| 09 Jan 2020 | 239.70 | 239.75 | 241.70 | 238.00 | 662373 | 0.86% |
| 08 Jan 2020 | 237.65 | 235.00 | 241.00 | 231.50 | 351086 | 0.44% |
| 07 Jan 2020 | 236.60 | 237.30 | 239.30 | 233.55 | 255244 | 0.42% |
| 06 Jan 2020 | 235.60 | 235.70 | 237.80 | 228.40 | 272051 | -0.04% |
| 03 Jan 2020 | 235.70 | 233.20 | 243.80 | 233.00 | 1395209 | 1.68% |
| 02 Jan 2020 | 231.80 | 221.00 | 233.60 | 219.10 | 1045112 | 5.08% |
| 01 Jan 2020 | 220.60 | 218.35 | 222.50 | 218.35 | 632970 | 0.50% |
| 31 Dec 2019 | 219.50 | 218.05 | 220.20 | 216.50 | 147217 | 0.37% |
| 30 Dec 2019 | 218.70 | 218.40 | 219.90 | 214.30 | 146449 | 0.67% |
| 27 Dec 2019 | 217.25 | 215.90 | 218.25 | 213.00 | 775036 | 1.05% |
| 26 Dec 2019 | 215.00 | 217.05 | 217.50 | 214.00 | 227778 | -0.76% |
| 24 Dec 2019 | 216.65 | 217.25 | 219.55 | 215.80 | 167673 | -0.30% |
| 23 Dec 2019 | 217.30 | 216.20 | 218.40 | 216.20 | 1324129 | -0.23% |
| 20 Dec 2019 | 217.80 | 217.10 | 220.40 | 216.65 | 393641 | 0.32% |
| 19 Dec 2019 | 217.10 | 216.20 | 218.00 | 216.20 | 610837 | -0.12% |
| 18 Dec 2019 | 217.35 | 217.60 | 218.20 | 216.20 | 138337 | 0.30% |
| 17 Dec 2019 | 216.70 | 218.20 | 221.85 | 216.00 | 673816 | -0.51% |
| 16 Dec 2019 | 217.80 | 220.70 | 228.00 | 216.70 | 943508 | -0.21% |
| 13 Dec 2019 | 218.25 | 216.70 | 219.95 | 213.00 | 1216111 | 1.18% |
| 12 Dec 2019 | 215.70 | 209.70 | 217.00 | 209.15 | 934020 | 2.28% |
| 11 Dec 2019 | 210.90 | 217.00 | 217.05 | 208.30 | 754141 | -2.81% |
| 10 Dec 2019 | 217.00 | 219.00 | 220.45 | 216.00 | 148754 | -0.91% |
| 09 Dec 2019 | 219.00 | 221.10 | 222.20 | 218.15 | 113511 | -0.41% |
| 06 Dec 2019 | 219.90 | 217.00 | 226.55 | 216.00 | 1091492 | 1.90% |
| 05 Dec 2019 | 215.80 | 217.90 | 220.00 | 215.50 | 209980 | -0.99% |
| 04 Dec 2019 | 217.95 | 216.00 | 219.00 | 215.00 | 274480 | 0.16% |
| 03 Dec 2019 | 217.60 | 215.35 | 218.80 | 215.00 | 331934 | 0.23% |
| 02 Dec 2019 | 217.10 | 215.50 | 218.30 | 214.75 | 625743 | 0.86% |
| 29 Nov 2019 | 215.25 | 216.60 | 219.50 | 214.60 | 494681 | -0.44% |
| 28 Nov 2019 | 216.20 | 218.90 | 218.90 | 215.00 | 119322 | -0.83% |
| 27 Nov 2019 | 218.00 | 216.35 | 218.65 | 214.60 | 232617 | 1.28% |
| 26 Nov 2019 | 215.25 | 220.65 | 221.90 | 214.60 | 785779 | -0.44% |
| 25 Nov 2019 | 216.20 | 215.45 | 220.80 | 211.55 | 996711 | 0.35% |
| 22 Nov 2019 | 215.45 | 216.00 | 217.60 | 210.75 | 203151 | 0.12% |
| 21 Nov 2019 | 215.20 | 219.65 | 219.65 | 214.00 | 297135 | -2.14% |
| 20 Nov 2019 | 219.90 | 219.10 | 220.45 | 217.25 | 314366 | 0.00% |
| 19 Nov 2019 | 219.90 | 220.00 | 221.30 | 218.00 | 256875 | -0.11% |
| 18 Nov 2019 | 220.15 | 221.60 | 222.20 | 218.90 | 706231 | 0.02% |
| 15 Nov 2019 | 220.10 | 218.70 | 221.75 | 217.50 | 385859 | 1.20% |
| 14 Nov 2019 | 217.50 | 217.90 | 219.95 | 216.10 | 367386 | 0.21% |
| 13 Nov 2019 | 217.05 | 214.10 | 219.00 | 212.70 | 668708 | 0.93% |
| 11 Nov 2019 | 215.05 | 219.00 | 224.00 | 212.70 | 534267 | 0.63% |
