HeidelbergCement India Ltd
NSE :HEIDELBERG BSE :500292 Sector : CementBuy, Sell or Hold HEIDELBERG ?
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
HEIDELBERG Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 May 2024 | 195.05 | 194.45 | 196.80 | 194.45 | 63853 | 0.49% |
| 15 May 2024 | 194.10 | 197.45 | 198.70 | 193.35 | 178443 | -1.42% |
| 14 May 2024 | 196.90 | 193.20 | 198.20 | 193.20 | 77566 | 1.99% |
| 13 May 2024 | 193.05 | 195.05 | 195.40 | 192.20 | 92168 | -1.20% |
| 10 May 2024 | 195.40 | 194.35 | 197.75 | 192.15 | 85394 | 1.03% |
| 09 May 2024 | 193.40 | 196.40 | 197.15 | 192.60 | 74790 | -1.40% |
| 08 May 2024 | 196.15 | 196.40 | 197.95 | 195.55 | 62821 | -0.13% |
| 07 May 2024 | 196.40 | 198.55 | 198.90 | 195.05 | 75666 | -0.83% |
| 06 May 2024 | 198.05 | 200.55 | 201.55 | 197.25 | 86794 | -1.22% |
| 03 May 2024 | 200.50 | 200.65 | 202.95 | 199.05 | 99204 | 0.15% |
| 02 May 2024 | 200.20 | 201.85 | 203.50 | 199.60 | 124074 | -0.77% |
| 30 Apr 2024 | 201.75 | 199.20 | 204.35 | 199.20 | 195380 | 0.40% |
| 29 Apr 2024 | 200.95 | 199.75 | 201.80 | 198.85 | 154911 | 1.06% |
| 26 Apr 2024 | 198.85 | 202.35 | 202.35 | 198.30 | 145927 | -1.00% |
| 25 Apr 2024 | 200.85 | 197.95 | 202.20 | 197.85 | 174043 | 2.08% |
| 24 Apr 2024 | 196.75 | 196.55 | 205.55 | 195.10 | 650358 | 0.61% |
| 23 Apr 2024 | 195.55 | 200.95 | 204.80 | 193.65 | 636320 | -2.40% |
| 22 Apr 2024 | 200.35 | 196.90 | 202.80 | 196.35 | 156675 | 2.27% |
| 19 Apr 2024 | 195.90 | 196.00 | 197.00 | 193.05 | 84789 | -0.53% |
| 18 Apr 2024 | 196.95 | 198.20 | 199.80 | 196.25 | 114440 | -0.25% |
| 16 Apr 2024 | 197.45 | 198.50 | 199.95 | 196.65 | 85707 | -0.03% |
| 15 Apr 2024 | 197.50 | 200.00 | 200.90 | 195.00 | 112579 | -2.35% |
| 12 Apr 2024 | 202.25 | 209.15 | 209.15 | 201.20 | 208289 | -2.88% |
| 10 Apr 2024 | 208.25 | 208.15 | 209.10 | 205.60 | 141465 | 0.53% |
| 09 Apr 2024 | 207.15 | 208.00 | 209.55 | 206.20 | 100474 | -0.38% |
| 08 Apr 2024 | 207.95 | 208.10 | 209.65 | 207.20 | 136357 | 0.41% |
| 05 Apr 2024 | 207.10 | 204.15 | 207.80 | 202.80 | 103983 | 0.80% |
| 04 Apr 2024 | 205.45 | 208.40 | 208.70 | 204.05 | 131114 | -0.99% |
| 03 Apr 2024 | 207.50 | 205.75 | 208.50 | 205.05 | 163505 | 0.83% |
| 02 Apr 2024 | 205.80 | 203.00 | 206.95 | 201.45 | 164208 | 2.16% |
| 01 Apr 2024 | 201.45 | 196.50 | 202.50 | 196.50 | 117279 | 2.55% |
| 28 Mar 2024 | 196.45 | 196.00 | 200.30 | 195.70 | 141449 | 0.56% |
| 27 Mar 2024 | 195.35 | 192.85 | 196.45 | 192.45 | 293491 | 1.59% |
| 26 Mar 2024 | 192.30 | 197.80 | 198.10 | 192.00 | 235718 | -2.81% |
| 22 Mar 2024 | 197.85 | 199.70 | 200.20 | 197.50 | 321589 | -0.78% |
| 21 Mar 2024 | 199.40 | 203.00 | 205.00 | 197.10 | 261170 | -1.99% |
| 20 Mar 2024 | 203.45 | 202.55 | 211.45 | 200.80 | 647919 | 1.95% |
| 19 Mar 2024 | 199.55 | 195.95 | 200.25 | 195.40 | 146420 | 1.86% |
| 18 Mar 2024 | 195.90 | 193.25 | 198.70 | 191.00 | 203787 | 1.37% |
| 15 Mar 2024 | 193.25 | 194.80 | 194.80 | 189.95 | 320487 | 0.23% |
| 14 Mar 2024 | 192.80 | 193.50 | 195.00 | 190.00 | 807935 | -0.18% |
| 13 Mar 2024 | 193.15 | 204.20 | 205.60 | 191.10 | 739417 | -5.41% |
| 12 Mar 2024 | 204.20 | 204.50 | 204.80 | 203.70 | 179411 | -0.29% |
| 11 Mar 2024 | 204.80 | 207.80 | 207.95 | 204.05 | 207211 | -1.09% |
| 07 Mar 2024 | 207.05 | 207.05 | 208.75 | 205.40 | 141086 | -0.19% |
| 06 Mar 2024 | 207.45 | 206.15 | 211.20 | 204.85 | 230451 | 0.44% |
| 05 Mar 2024 | 206.55 | 205.50 | 208.50 | 205.00 | 95957 | 0.51% |
| 04 Mar 2024 | 205.50 | 209.70 | 210.90 | 204.75 | 660675 | -2.00% |
| 02 Mar 2024 | 209.70 | 207.00 | 210.70 | 207.00 | 34660 | 1.55% |
| 01 Mar 2024 | 206.50 | 206.25 | 208.60 | 206.10 | 111157 | 0.17% |
| 29 Feb 2024 | 206.15 | 206.25 | 207.25 | 205.60 | 124279 | -0.02% |
| 28 Feb 2024 | 206.20 | 207.70 | 209.70 | 205.20 | 166331 | -0.36% |
| 27 Feb 2024 | 206.95 | 210.25 | 211.80 | 205.90 | 213730 | -1.57% |
| 26 Feb 2024 | 210.25 | 212.90 | 213.60 | 209.95 | 135382 | -1.06% |
| 23 Feb 2024 | 212.50 | 214.00 | 218.50 | 212.10 | 114086 | -0.70% |
| 22 Feb 2024 | 214.00 | 216.75 | 216.80 | 212.00 | 128471 | 0.07% |
| 21 Feb 2024 | 213.85 | 218.00 | 218.15 | 213.10 | 173857 | -1.22% |
| 20 Feb 2024 | 216.50 | 215.30 | 217.05 | 214.90 | 115096 | 1.07% |
| 19 Feb 2024 | 214.20 | 214.70 | 221.55 | 211.05 | 1026326 | 1.04% |
| 16 Feb 2024 | 212.00 | 217.50 | 219.50 | 209.40 | 680256 | -2.51% |
| 15 Feb 2024 | 217.45 | 215.45 | 218.95 | 215.30 | 91935 | 1.21% |
| 14 Feb 2024 | 214.85 | 216.65 | 219.35 | 211.30 | 562460 | -1.98% |
| 13 Feb 2024 | 219.20 | 216.05 | 220.00 | 211.45 | 154734 | 1.58% |
| 12 Feb 2024 | 215.80 | 224.65 | 224.65 | 213.50 | 500566 | -2.18% |
| 09 Feb 2024 | 220.60 | 220.00 | 223.90 | 216.05 | 444962 | -1.01% |
| 08 Feb 2024 | 222.85 | 226.00 | 226.00 | 221.20 | 523832 | -0.45% |
| 07 Feb 2024 | 223.85 | 225.15 | 226.85 | 222.00 | 201500 | -1.21% |
| 06 Feb 2024 | 226.60 | 224.85 | 227.25 | 222.10 | 182370 | 0.78% |
| 05 Feb 2024 | 224.85 | 223.10 | 225.70 | 218.80 | 426275 | 0.94% |
| 02 Feb 2024 | 222.75 | 232.50 | 235.00 | 220.30 | 921022 | -2.88% |
| 01 Feb 2024 | 229.35 | 233.45 | 233.80 | 228.00 | 634325 | -2.22% |
| 31 Jan 2024 | 234.55 | 237.35 | 247.00 | 230.50 | 2852255 | -1.18% |
| 30 Jan 2024 | 237.35 | 239.00 | 241.50 | 236.20 | 714203 | 0.83% |
| 29 Jan 2024 | 235.40 | 228.25 | 236.70 | 225.45 | 1326937 | 4.48% |
| 25 Jan 2024 | 225.30 | 221.95 | 226.50 | 220.50 | 124949 | 1.51% |
| 24 Jan 2024 | 221.95 | 220.05 | 226.40 | 217.85 | 298749 | 1.88% |
| 23 Jan 2024 | 217.85 | 229.00 | 229.00 | 209.15 | 454109 | -3.29% |
| 20 Jan 2024 | 225.25 | 226.50 | 228.65 | 222.20 | 140589 | -0.53% |
| 19 Jan 2024 | 226.45 | 223.05 | 227.95 | 220.10 | 181337 | 2.14% |
| 18 Jan 2024 | 221.70 | 220.00 | 223.50 | 216.35 | 160875 | 0.32% |
| 17 Jan 2024 | 221.00 | 222.75 | 225.45 | 220.00 | 284957 | -1.97% |
| 16 Jan 2024 | 225.45 | 225.00 | 227.00 | 224.05 | 374246 | 0.02% |
| 15 Jan 2024 | 225.40 | 229.95 | 231.30 | 224.20 | 257505 | -1.77% |
| 12 Jan 2024 | 229.45 | 232.00 | 232.80 | 226.90 | 256374 | -0.63% |
| 11 Jan 2024 | 230.90 | 230.50 | 232.85 | 226.90 | 183838 | 0.63% |
| 10 Jan 2024 | 229.45 | 227.90 | 231.00 | 224.10 | 219557 | 0.99% |
| 09 Jan 2024 | 227.20 | 225.00 | 229.90 | 222.35 | 294687 | 1.70% |
| 08 Jan 2024 | 223.40 | 230.00 | 231.20 | 218.90 | 283755 | -2.89% |
| 05 Jan 2024 | 230.05 | 230.80 | 232.30 | 228.35 | 166166 | 0.17% |
| 04 Jan 2024 | 229.65 | 232.70 | 234.20 | 228.80 | 230127 | -0.56% |
| 03 Jan 2024 | 230.95 | 232.00 | 234.90 | 230.40 | 195111 | -0.39% |
| 02 Jan 2024 | 231.85 | 233.90 | 233.90 | 229.05 | 150259 | -0.41% |
| 01 Jan 2024 | 232.80 | 233.00 | 235.85 | 231.30 | 216446 | 0.04% |
| 29 Dec 2023 | 232.70 | 232.25 | 234.85 | 231.10 | 245932 | 0.67% |
| 28 Dec 2023 | 231.15 | 235.25 | 236.35 | 229.35 | 373980 | -1.72% |
| 27 Dec 2023 | 235.20 | 234.15 | 241.50 | 231.80 | 983046 | 1.47% |
| 26 Dec 2023 | 231.80 | 230.45 | 233.45 | 228.25 | 267715 | 0.59% |
| 22 Dec 2023 | 230.45 | 232.95 | 234.70 | 227.65 | 530098 | 2.24% |
| 21 Dec 2023 | 225.40 | 215.00 | 226.60 | 213.50 | 353670 | 3.73% |
| 20 Dec 2023 | 217.30 | 229.15 | 231.85 | 215.10 | 688014 | -5.15% |
| 19 Dec 2023 | 229.10 | 231.90 | 235.00 | 227.80 | 519408 | -1.21% |
| 18 Dec 2023 | 231.90 | 226.85 | 233.20 | 224.05 | 571425 | 1.98% |
| 15 Dec 2023 | 227.40 | 224.60 | 229.20 | 224.60 | 569343 | 0.95% |
| 14 Dec 2023 | 225.25 | 224.00 | 226.30 | 224.00 | 589177 | 0.02% |
| 13 Dec 2023 | 225.20 | 221.00 | 230.05 | 220.65 | 1441083 | 2.18% |
| 12 Dec 2023 | 220.40 | 214.45 | 232.00 | 214.45 | 3681014 | 2.77% |
| 11 Dec 2023 | 214.45 | 210.95 | 217.70 | 210.30 | 1393350 | 1.97% |
| 08 Dec 2023 | 210.30 | 206.00 | 212.50 | 204.90 | 1031556 | 2.56% |
| 07 Dec 2023 | 205.05 | 202.50 | 207.40 | 200.40 | 622646 | 1.54% |
| 06 Dec 2023 | 201.95 | 200.90 | 205.75 | 200.30 | 986685 | 1.03% |
| 05 Dec 2023 | 199.90 | 196.60 | 201.00 | 196.10 | 597807 | 2.17% |
| 04 Dec 2023 | 195.65 | 200.25 | 201.00 | 195.20 | 470887 | -1.16% |
| 01 Dec 2023 | 197.95 | 194.50 | 200.95 | 194.00 | 1769428 | 2.96% |
| 30 Nov 2023 | 192.25 | 192.25 | 194.80 | 189.65 | 285227 | 0.47% |
| 29 Nov 2023 | 191.35 | 191.25 | 193.60 | 189.90 | 201511 | 0.55% |
| 28 Nov 2023 | 190.30 | 192.40 | 197.00 | 189.50 | 272737 | -0.37% |
| 24 Nov 2023 | 191.00 | 192.60 | 194.10 | 190.15 | 146518 | -1.32% |
| 23 Nov 2023 | 193.55 | 192.75 | 194.25 | 191.05 | 199052 | 0.89% |
| 22 Nov 2023 | 191.85 | 192.50 | 193.55 | 189.50 | 197317 | -0.62% |
| 21 Nov 2023 | 193.05 | 194.05 | 195.00 | 190.35 | 296405 | 0.10% |
| 20 Nov 2023 | 192.85 | 190.15 | 193.90 | 188.75 | 440727 | 1.42% |
| 17 Nov 2023 | 190.15 | 188.00 | 192.05 | 186.65 | 487787 | 1.60% |
| 16 Nov 2023 | 187.15 | 186.60 | 188.90 | 186.45 | 152073 | 0.38% |
| 15 Nov 2023 | 186.45 | 188.40 | 189.20 | 186.15 | 141628 | -0.64% |
| 13 Nov 2023 | 187.65 | 188.00 | 188.65 | 186.55 | 107117 | 0.00% |
| 12 Nov 2023 | 187.65 | 187.95 | 189.60 | 186.50 | 64868 | -0.16% |
| 10 Nov 2023 | 187.95 | 188.00 | 189.00 | 186.70 | 171716 | -0.08% |
| 09 Nov 2023 | 188.10 | 188.70 | 188.85 | 186.05 | 160360 | 0.35% |
| 08 Nov 2023 | 187.45 | 189.05 | 190.95 | 187.00 | 170450 | -0.82% |
| 07 Nov 2023 | 189.00 | 190.20 | 191.30 | 187.80 | 327537 | -0.13% |
| 06 Nov 2023 | 189.25 | 187.20 | 192.70 | 186.70 | 1850544 | 0.75% |
| 03 Nov 2023 | 187.85 | 187.00 | 189.85 | 185.55 | 247440 | 0.97% |
| 02 Nov 2023 | 186.05 | 185.95 | 188.75 | 185.05 | 90134 | 0.57% |
| 01 Nov 2023 | 185.00 | 187.20 | 188.55 | 184.50 | 44864 | -1.18% |
| 31 Oct 2023 | 187.20 | 189.50 | 189.95 | 185.50 | 210539 | -0.05% |
| 30 Oct 2023 | 187.30 | 185.65 | 189.25 | 185.65 | 102419 | -0.03% |
| 27 Oct 2023 | 187.35 | 185.70 | 188.95 | 185.70 | 126180 | 1.41% |
| 26 Oct 2023 | 184.75 | 185.40 | 186.95 | 183.50 | 250149 | -1.10% |
| 25 Oct 2023 | 186.80 | 187.85 | 190.50 | 185.95 | 336636 | -0.56% |
| 23 Oct 2023 | 187.85 | 192.65 | 192.65 | 186.05 | 509360 | -1.65% |
| 20 Oct 2023 | 191.00 | 190.70 | 193.00 | 190.20 | 178498 | 0.13% |
| 19 Oct 2023 | 190.75 | 190.00 | 192.00 | 189.65 | 212713 | -0.13% |
| 18 Oct 2023 | 191.00 | 191.25 | 193.20 | 190.60 | 229628 | -0.13% |
| 17 Oct 2023 | 191.25 | 192.65 | 192.65 | 189.90 | 203658 | 0.39% |
| 16 Oct 2023 | 190.50 | 190.95 | 192.45 | 190.00 | 146188 | -0.05% |
| 13 Oct 2023 | 190.60 | 191.15 | 193.45 | 189.80 | 200955 | -0.94% |
| 12 Oct 2023 | 192.40 | 193.90 | 194.00 | 191.55 | 154982 | -0.18% |
| 11 Oct 2023 | 192.75 | 191.75 | 194.80 | 191.60 | 306021 | 1.10% |
| 10 Oct 2023 | 190.65 | 190.30 | 192.00 | 189.05 | 227732 | 1.06% |
| 09 Oct 2023 | 188.65 | 190.20 | 192.90 | 187.30 | 333145 | -2.66% |
| 06 Oct 2023 | 193.80 | 196.65 | 196.65 | 193.10 | 491867 | -0.62% |
| 05 Oct 2023 | 195.00 | 192.00 | 198.35 | 189.55 | 2712214 | 4.03% |
| 04 Oct 2023 | 187.45 | 187.10 | 191.10 | 186.55 | 756317 | -2.19% |
| 03 Oct 2023 | 191.65 | 186.75 | 194.80 | 182.40 | 4450010 | 7.04% |
| 29 Sep 2023 | 179.05 | 177.20 | 179.35 | 177.20 | 102096 | 1.10% |
| 28 Sep 2023 | 177.10 | 179.50 | 180.35 | 176.75 | 214797 | -0.62% |
| 27 Sep 2023 | 178.20 | 181.00 | 181.05 | 177.35 | 271120 | -0.78% |
| 26 Sep 2023 | 179.60 | 179.85 | 181.25 | 178.45 | 1094037 | 0.36% |
| 25 Sep 2023 | 178.95 | 177.75 | 181.40 | 176.15 | 250002 | 0.99% |
| 22 Sep 2023 | 177.20 | 179.50 | 179.50 | 176.50 | 211836 | -0.78% |
| 21 Sep 2023 | 178.60 | 181.20 | 181.20 | 178.10 | 212291 | -1.43% |
| 20 Sep 2023 | 181.20 | 181.90 | 182.90 | 179.40 | 437488 | -3.80% |
| 18 Sep 2023 | 188.35 | 188.80 | 189.90 | 187.40 | 778929 | 0.29% |
| 15 Sep 2023 | 187.80 | 187.80 | 188.60 | 187.40 | 675312 | 0.08% |
| 14 Sep 2023 | 187.65 | 189.40 | 189.70 | 186.55 | 362686 | 0.35% |
| 13 Sep 2023 | 187.00 | 189.35 | 190.00 | 184.00 | 517547 | -0.43% |
| 12 Sep 2023 | 187.80 | 194.05 | 194.30 | 186.60 | 801014 | -0.63% |
| 11 Sep 2023 | 189.00 | 188.85 | 191.10 | 187.70 | 555692 | 0.59% |
| 08 Sep 2023 | 187.90 | 191.00 | 191.50 | 186.60 | 644923 | -0.79% |
| 07 Sep 2023 | 189.40 | 188.95 | 190.15 | 188.75 | 231351 | -0.24% |
| 06 Sep 2023 | 189.85 | 192.25 | 192.25 | 188.55 | 588640 | -0.81% |
| 05 Sep 2023 | 191.40 | 193.70 | 194.70 | 190.55 | 752281 | -1.14% |
| 04 Sep 2023 | 193.60 | 194.00 | 196.35 | 192.35 | 851040 | 0.70% |
| 01 Sep 2023 | 192.25 | 187.40 | 193.25 | 186.75 | 1329458 | 2.75% |
| 31 Aug 2023 | 187.10 | 187.70 | 189.75 | 185.60 | 201580 | -0.40% |
| 30 Aug 2023 | 187.85 | 188.00 | 190.90 | 187.20 | 379612 | 0.78% |
| 29 Aug 2023 | 186.40 | 186.70 | 188.00 | 186.00 | 147545 | 0.32% |
| 28 Aug 2023 | 185.80 | 187.20 | 187.40 | 185.35 | 135655 | 0.08% |
| 25 Aug 2023 | 185.65 | 187.60 | 188.75 | 182.30 | 228800 | -1.28% |
| 24 Aug 2023 | 188.05 | 187.50 | 191.70 | 186.80 | 628486 | 0.78% |
| 23 Aug 2023 | 186.60 | 186.00 | 189.30 | 184.95 | 224159 | 0.78% |
| 22 Aug 2023 | 185.15 | 185.55 | 187.55 | 184.40 | 196617 | 0.03% |
| 21 Aug 2023 | 185.10 | 185.00 | 189.65 | 184.10 | 327452 | 0.03% |
| 18 Aug 2023 | 185.05 | 186.20 | 187.70 | 183.10 | 221221 | -0.54% |
| 17 Aug 2023 | 186.05 | 186.20 | 188.95 | 184.70 | 244171 | 0.43% |
| 16 Aug 2023 | 185.25 | 189.00 | 189.85 | 184.00 | 456446 | -2.40% |
| 14 Aug 2023 | 189.80 | 183.50 | 192.25 | 179.15 | 1299482 | 3.41% |
| 11 Aug 2023 | 183.55 | 183.25 | 184.80 | 181.80 | 223846 | 0.69% |
| 10 Aug 2023 | 182.30 | 182.85 | 186.15 | 181.75 | 774084 | -0.30% |
| 09 Aug 2023 | 182.85 | 188.00 | 188.50 | 182.25 | 302980 | -1.64% |
| 08 Aug 2023 | 185.90 | 187.75 | 189.25 | 184.00 | 219726 | -0.99% |
| 07 Aug 2023 | 187.75 | 189.00 | 190.00 | 186.40 | 301000 | 0.08% |
| 04 Aug 2023 | 187.60 | 187.00 | 190.00 | 186.40 | 485630 | 0.86% |
| 03 Aug 2023 | 186.00 | 181.95 | 189.80 | 181.20 | 1154101 | 2.42% |
| 02 Aug 2023 | 181.60 | 184.70 | 185.10 | 179.75 | 452260 | -1.36% |
| 01 Aug 2023 | 184.10 | 182.50 | 186.90 | 181.55 | 1044563 | 1.71% |
| 31 Jul 2023 | 181.00 | 175.40 | 182.30 | 175.00 | 907659 | 3.58% |
| 28 Jul 2023 | 174.75 | 176.40 | 176.40 | 174.10 | 115120 | -0.43% |
| 27 Jul 2023 | 175.50 | 176.65 | 177.05 | 175.10 | 113167 | -0.17% |
| 26 Jul 2023 | 175.80 | 176.35 | 178.50 | 175.05 | 206874 | 0.09% |
| 25 Jul 2023 | 175.65 | 174.55 | 176.55 | 173.30 | 275470 | 1.09% |
| 24 Jul 2023 | 173.75 | 174.35 | 175.15 | 173.30 | 124284 | 0.00% |
| 21 Jul 2023 | 173.75 | 174.95 | 175.30 | 173.25 | 212221 | -0.69% |
| 20 Jul 2023 | 174.95 | 176.00 | 177.10 | 174.20 | 188903 | -0.51% |
| 19 Jul 2023 | 175.85 | 175.90 | 177.50 | 174.15 | 276984 | 1.06% |
| 18 Jul 2023 | 174.00 | 178.95 | 181.10 | 173.50 | 1016416 | -1.94% |
| 17 Jul 2023 | 177.45 | 178.25 | 179.50 | 176.60 | 361896 | 0.60% |
| 14 Jul 2023 | 176.40 | 177.10 | 178.70 | 174.20 | 294851 | -0.31% |
| 13 Jul 2023 | 176.95 | 177.50 | 178.75 | 176.30 | 153493 | 0.20% |
| 12 Jul 2023 | 176.60 | 178.50 | 179.20 | 176.00 | 169483 | -0.70% |
| 11 Jul 2023 | 177.85 | 180.25 | 180.40 | 177.15 | 202393 | -0.92% |
| 10 Jul 2023 | 179.50 | 178.40 | 181.50 | 178.00 | 570572 | 1.64% |
| 07 Jul 2023 | 176.60 | 176.85 | 178.50 | 174.60 | 241252 | -0.14% |
| 06 Jul 2023 | 176.85 | 175.70 | 178.00 | 174.10 | 348703 | 1.17% |
| 05 Jul 2023 | 174.80 | 173.80 | 176.20 | 173.00 | 276160 | 0.81% |
| 04 Jul 2023 | 173.40 | 172.90 | 174.85 | 172.25 | 311792 | 0.58% |
| 03 Jul 2023 | 172.40 | 172.50 | 173.90 | 172.05 | 185657 | 0.26% |
| 30 Jun 2023 | 171.95 | 172.00 | 172.95 | 171.25 | 105571 | 0.06% |
| 28 Jun 2023 | 171.85 | 174.85 | 174.85 | 170.95 | 312190 | -1.21% |
| 27 Jun 2023 | 173.95 | 171.30 | 175.55 | 171.30 | 866728 | 1.64% |
| 26 Jun 2023 | 171.15 | 173.55 | 173.55 | 170.05 | 147643 | -0.73% |
| 23 Jun 2023 | 172.40 | 174.70 | 175.05 | 171.00 | 270318 | -0.81% |
| 22 Jun 2023 | 173.80 | 174.00 | 176.80 | 173.00 | 335046 | 0.55% |
| 21 Jun 2023 | 172.85 | 175.00 | 176.80 | 172.15 | 1302373 | -0.14% |
| 20 Jun 2023 | 173.10 | 175.95 | 177.00 | 171.85 | 592333 | -1.76% |
| 19 Jun 2023 | 176.20 | 175.95 | 177.95 | 175.00 | 247221 | 0.66% |
| 16 Jun 2023 | 175.05 | 175.80 | 176.05 | 174.55 | 526592 | 0.09% |
| 15 Jun 2023 | 174.90 | 177.60 | 178.50 | 174.30 | 286255 | -1.10% |
| 14 Jun 2023 | 176.85 | 177.10 | 178.40 | 176.15 | 149011 | 0.03% |
| 13 Jun 2023 | 176.80 | 178.00 | 178.90 | 176.25 | 142515 | 0.00% |
| 12 Jun 2023 | 176.80 | 177.90 | 179.00 | 176.50 | 248038 | 0.31% |
| 09 Jun 2023 | 176.25 | 173.15 | 178.00 | 172.60 | 406797 | 1.85% |
| 08 Jun 2023 | 173.05 | 175.70 | 176.00 | 172.30 | 159043 | -0.37% |
| 07 Jun 2023 | 173.70 | 176.80 | 176.80 | 173.25 | 254500 | -1.00% |
| 06 Jun 2023 | 175.45 | 171.35 | 179.00 | 170.90 | 1266635 | 3.27% |
| 05 Jun 2023 | 169.90 | 170.45 | 172.40 | 169.00 | 237633 | -0.03% |
| 02 Jun 2023 | 169.95 | 170.15 | 171.45 | 169.50 | 178878 | 0.38% |
| 01 Jun 2023 | 169.30 | 172.30 | 172.75 | 168.55 | 173770 | -1.40% |
| 31 May 2023 | 171.70 | 166.70 | 172.00 | 166.70 | 138153 | 2.14% |
| 30 May 2023 | 168.10 | 168.00 | 173.80 | 167.60 | 547172 | -2.55% |
| 29 May 2023 | 172.50 | 171.75 | 173.75 | 170.50 | 113683 | 0.50% |
| 26 May 2023 | 171.65 | 170.05 | 172.95 | 170.05 | 92621 | 0.97% |
| 25 May 2023 | 170.00 | 170.40 | 171.50 | 168.95 | 47109 | -0.18% |
| 24 May 2023 | 170.30 | 172.10 | 173.95 | 167.60 | 145012 | -0.61% |
| 23 May 2023 | 171.35 | 171.85 | 173.40 | 170.50 | 77678 | 0.23% |
| 22 May 2023 | 170.95 | 170.20 | 174.00 | 169.65 | 110484 | 0.44% |
| 19 May 2023 | 170.20 | 172.35 | 172.45 | 168.75 | 86584 | -0.73% |
| 18 May 2023 | 171.45 | 172.75 | 172.75 | 171.00 | 51637 | -0.17% |
| 17 May 2023 | 171.75 | 172.75 | 173.30 | 170.75 | 53047 | 0.23% |
| 16 May 2023 | 171.35 | 172.10 | 173.15 | 171.05 | 90794 | -0.58% |
| 15 May 2023 | 172.35 | 172.45 | 173.65 | 171.75 | 51608 | -0.03% |
| 12 May 2023 | 172.40 | 173.50 | 174.95 | 172.00 | 59399 | -0.17% |
| 11 May 2023 | 172.70 | 173.70 | 174.75 | 171.70 | 136305 | -0.92% |
| 10 May 2023 | 174.30 | 172.70 | 175.00 | 170.35 | 164861 | 1.43% |
| 09 May 2023 | 171.85 | 175.45 | 176.80 | 171.05 | 152071 | -2.05% |
| 08 May 2023 | 175.45 | 171.10 | 178.60 | 169.80 | 476670 | 2.54% |
| 05 May 2023 | 171.10 | 171.00 | 172.00 | 167.95 | 109108 | -0.06% |
| 04 May 2023 | 171.20 | 170.90 | 172.50 | 170.50 | 72418 | 0.18% |
| 03 May 2023 | 170.90 | 170.30 | 172.10 | 170.00 | 47758 | 0.21% |
| 02 May 2023 | 170.55 | 173.45 | 174.20 | 170.05 | 117610 | -1.27% |
| 28 Apr 2023 | 172.75 | 168.45 | 173.85 | 168.05 | 203483 | 3.07% |
| 27 Apr 2023 | 167.60 | 167.00 | 169.95 | 166.60 | 58939 | -0.06% |
| 26 Apr 2023 | 167.70 | 169.45 | 169.95 | 167.20 | 93343 | -1.03% |
| 25 Apr 2023 | 169.45 | 170.20 | 170.25 | 168.25 | 34267 | 0.39% |
| 24 Apr 2023 | 168.80 | 169.70 | 170.55 | 166.00 | 30037 | -0.53% |
| 21 Apr 2023 | 169.70 | 169.70 | 171.25 | 168.80 | 52579 | 0.00% |
| 20 Apr 2023 | 169.70 | 170.70 | 172.40 | 168.10 | 61164 | -0.61% |
| 19 Apr 2023 | 170.75 | 170.25 | 172.75 | 170.25 | 90562 | 0.29% |
| 18 Apr 2023 | 170.25 | 169.90 | 174.00 | 167.50 | 120014 | 0.80% |
| 17 Apr 2023 | 168.90 | 169.85 | 169.90 | 168.05 | 58756 | -0.59% |
| 13 Apr 2023 | 169.90 | 170.70 | 172.50 | 168.05 | 46416 | 0.27% |
| 12 Apr 2023 | 169.45 | 168.50 | 170.35 | 167.55 | 83255 | 1.07% |
| 11 Apr 2023 | 167.65 | 166.25 | 169.30 | 166.25 | 60337 | 0.15% |
| 10 Apr 2023 | 167.40 | 167.20 | 169.45 | 165.15 | 95529 | 0.87% |
| 06 Apr 2023 | 165.95 | 164.50 | 166.80 | 163.65 | 76231 | 1.22% |
| 05 Apr 2023 | 163.95 | 161.60 | 165.70 | 161.00 | 120982 | 1.55% |
| 03 Apr 2023 | 161.45 | 161.80 | 163.80 | 159.75 | 120282 | 0.31% |
| 31 Mar 2023 | 160.95 | 160.00 | 164.35 | 154.75 | 393574 | 2.91% |
| 29 Mar 2023 | 156.40 | 155.80 | 159.05 | 154.15 | 228315 | 0.42% |
| 28 Mar 2023 | 155.75 | 156.85 | 157.05 | 152.75 | 215256 | 0.16% |
| 27 Mar 2023 | 155.50 | 161.95 | 161.95 | 155.05 | 187076 | -3.02% |
| 24 Mar 2023 | 160.35 | 162.90 | 162.95 | 160.05 | 114033 | -1.23% |
| 23 Mar 2023 | 162.35 | 163.90 | 164.20 | 162.00 | 69026 | -0.61% |
| 22 Mar 2023 | 163.35 | 164.45 | 164.90 | 162.90 | 60790 | -0.34% |
| 21 Mar 2023 | 163.90 | 163.90 | 165.00 | 163.15 | 128623 | 0.46% |
| 20 Mar 2023 | 163.15 | 163.00 | 164.90 | 161.95 | 193246 | -0.43% |
| 17 Mar 2023 | 163.85 | 163.50 | 165.60 | 163.00 | 302937 | 0.74% |
| 16 Mar 2023 | 162.65 | 166.25 | 166.90 | 161.55 | 164202 | -2.17% |
| 15 Mar 2023 | 166.25 | 166.70 | 168.95 | 165.05 | 68562 | 0.12% |
| 14 Mar 2023 | 166.05 | 167.00 | 167.75 | 164.25 | 92736 | -0.24% |
| 13 Mar 2023 | 166.45 | 168.80 | 169.75 | 165.65 | 105376 | -1.94% |
| 10 Mar 2023 | 169.75 | 171.00 | 171.40 | 168.65 | 42763 | -0.59% |
| 09 Mar 2023 | 170.75 | 171.25 | 175.95 | 170.00 | 87197 | -0.38% |
| 08 Mar 2023 | 171.40 | 172.20 | 172.95 | 171.00 | 43839 | -0.55% |
| 06 Mar 2023 | 172.35 | 173.75 | 174.50 | 172.00 | 47271 | -0.43% |
| 03 Mar 2023 | 173.10 | 172.05 | 175.00 | 172.00 | 88023 | 0.38% |
| 02 Mar 2023 | 172.45 | 172.25 | 172.95 | 170.20 | 85314 | 0.61% |
| 01 Mar 2023 | 171.40 | 172.60 | 174.00 | 170.25 | 97684 | -0.32% |
| 28 Feb 2023 | 171.95 | 171.50 | 174.00 | 169.35 | 165960 | 0.23% |
| 27 Feb 2023 | 171.55 | 169.50 | 172.25 | 169.20 | 93588 | 0.32% |
| 24 Feb 2023 | 171.00 | 170.90 | 171.80 | 169.35 | 62883 | 0.06% |
| 23 Feb 2023 | 170.90 | 169.90 | 171.60 | 168.30 | 92532 | 0.97% |
| 22 Feb 2023 | 169.25 | 170.75 | 172.40 | 168.25 | 121271 | -1.86% |
| 21 Feb 2023 | 172.45 | 171.10 | 174.55 | 170.15 | 147334 | 1.26% |
| 20 Feb 2023 | 170.30 | 169.15 | 172.20 | 168.55 | 170826 | -0.29% |
| 17 Feb 2023 | 170.80 | 166.30 | 173.60 | 166.30 | 262960 | 1.88% |
| 16 Feb 2023 | 167.65 | 167.50 | 168.85 | 166.20 | 181097 | -0.77% |
| 15 Feb 2023 | 168.95 | 170.60 | 172.25 | 167.50 | 179756 | -0.59% |
| 14 Feb 2023 | 169.95 | 171.50 | 171.65 | 168.50 | 300603 | -0.99% |
| 13 Feb 2023 | 171.65 | 175.65 | 176.50 | 168.10 | 674033 | -2.28% |
| 10 Feb 2023 | 175.65 | 174.40 | 177.55 | 172.55 | 165728 | 1.06% |
| 09 Feb 2023 | 173.80 | 173.25 | 175.30 | 172.15 | 105103 | -0.20% |
| 08 Feb 2023 | 174.15 | 171.50 | 175.00 | 171.50 | 199209 | 2.59% |
| 07 Feb 2023 | 169.75 | 171.05 | 171.90 | 168.70 | 154553 | -0.38% |
| 06 Feb 2023 | 170.40 | 169.00 | 171.30 | 167.90 | 164845 | 1.34% |
| 03 Feb 2023 | 168.15 | 168.85 | 169.65 | 165.00 | 192647 | 0.09% |
| 02 Feb 2023 | 168.00 | 167.00 | 175.35 | 162.95 | 483705 | 1.94% |
| 01 Feb 2023 | 164.80 | 176.25 | 180.70 | 155.30 | 588619 | -6.02% |
| 31 Jan 2023 | 175.35 | 176.95 | 177.90 | 173.80 | 185337 | -0.43% |
| 30 Jan 2023 | 176.10 | 173.15 | 177.65 | 172.15 | 268604 | 2.26% |
| 27 Jan 2023 | 172.20 | 178.00 | 178.90 | 166.15 | 450073 | -3.34% |
| 25 Jan 2023 | 178.15 | 180.10 | 180.80 | 174.05 | 225104 | -0.97% |
| 24 Jan 2023 | 179.90 | 182.90 | 183.50 | 178.50 | 169067 | -1.59% |
| 23 Jan 2023 | 182.80 | 183.50 | 184.85 | 181.25 | 95264 | 0.03% |
| 20 Jan 2023 | 182.75 | 187.50 | 187.95 | 182.00 | 125153 | -2.53% |
| 19 Jan 2023 | 187.50 | 186.80 | 188.05 | 186.10 | 40933 | 0.21% |
| 18 Jan 2023 | 187.10 | 185.50 | 187.45 | 185.50 | 41339 | 0.73% |
| 17 Jan 2023 | 185.75 | 187.00 | 187.40 | 184.55 | 55825 | -0.16% |
| 16 Jan 2023 | 186.05 | 187.65 | 188.50 | 185.00 | 81702 | -0.35% |
| 13 Jan 2023 | 186.70 | 187.20 | 187.90 | 185.60 | 59751 | 0.00% |
| 12 Jan 2023 | 186.70 | 186.80 | 188.70 | 185.35 | 75980 | 0.43% |
| 11 Jan 2023 | 185.90 | 186.80 | 188.40 | 185.50 | 85478 | -0.64% |
| 10 Jan 2023 | 187.10 | 189.35 | 190.50 | 186.25 | 106388 | -1.19% |
| 09 Jan 2023 | 189.35 | 190.00 | 191.60 | 188.90 | 77840 | 0.21% |
| 06 Jan 2023 | 188.95 | 188.25 | 191.95 | 188.25 | 124791 | 0.05% |
| 05 Jan 2023 | 188.85 | 189.10 | 190.25 | 187.20 | 102675 | -0.26% |
| 04 Jan 2023 | 189.35 | 189.50 | 194.00 | 188.55 | 530666 | 0.19% |
| 03 Jan 2023 | 189.00 | 188.00 | 189.90 | 187.50 | 102417 | 0.45% |
| 02 Jan 2023 | 188.15 | 187.50 | 189.90 | 187.05 | 131976 | 0.35% |
| 30 Dec 2022 | 187.50 | 186.10 | 189.20 | 186.10 | 123758 | 1.27% |
| 29 Dec 2022 | 185.15 | 186.45 | 186.45 | 183.40 | 123954 | -0.70% |
| 28 Dec 2022 | 186.45 | 186.00 | 187.55 | 183.75 | 251486 | 0.67% |
| 27 Dec 2022 | 185.20 | 186.00 | 188.55 | 184.30 | 305231 | 0.14% |
| 26 Dec 2022 | 184.95 | 179.00 | 186.00 | 178.75 | 211503 | 3.47% |
| 23 Dec 2022 | 178.75 | 185.10 | 187.75 | 175.90 | 333733 | -5.17% |
| 22 Dec 2022 | 188.50 | 191.20 | 193.70 | 186.50 | 239307 | -1.13% |
| 21 Dec 2022 | 190.65 | 198.05 | 202.00 | 188.30 | 313458 | -2.58% |
| 20 Dec 2022 | 195.70 | 203.70 | 204.45 | 194.60 | 482024 | -3.97% |
| 19 Dec 2022 | 203.80 | 201.35 | 205.90 | 201.35 | 131688 | 0.94% |
| 16 Dec 2022 | 201.90 | 206.00 | 206.00 | 201.35 | 196488 | -1.51% |
| 15 Dec 2022 | 205.00 | 206.95 | 207.65 | 203.55 | 198764 | -0.80% |
| 14 Dec 2022 | 206.65 | 206.40 | 208.00 | 204.75 | 358128 | 1.22% |
| 13 Dec 2022 | 204.15 | 205.00 | 208.80 | 203.05 | 251986 | -0.20% |
| 12 Dec 2022 | 204.55 | 203.00 | 207.00 | 200.00 | 506955 | 0.59% |
| 09 Dec 2022 | 203.35 | 206.00 | 206.95 | 201.00 | 207285 | 0.84% |
| 08 Dec 2022 | 201.65 | 206.65 | 206.75 | 200.55 | 492228 | -1.44% |
| 07 Dec 2022 | 204.60 | 208.35 | 208.35 | 203.10 | 119060 | -1.30% |
| 06 Dec 2022 | 207.30 | 205.40 | 211.00 | 204.70 | 407266 | 1.32% |
| 05 Dec 2022 | 204.60 | 208.00 | 208.65 | 204.20 | 155465 | -1.16% |
| 02 Dec 2022 | 207.00 | 206.90 | 208.75 | 205.40 | 176681 | -0.26% |
| 01 Dec 2022 | 207.55 | 206.00 | 209.00 | 203.55 | 434290 | 1.54% |
| 30 Nov 2022 | 204.40 | 201.15 | 207.00 | 199.30 | 231410 | 1.67% |
| 29 Nov 2022 | 201.05 | 199.85 | 201.95 | 199.20 | 260642 | 1.49% |
| 28 Nov 2022 | 198.10 | 195.25 | 199.25 | 194.80 | 512759 | 1.33% |
| 25 Nov 2022 | 195.50 | 197.45 | 198.80 | 194.55 | 817693 | -1.16% |
| 24 Nov 2022 | 197.80 | 198.95 | 201.60 | 195.90 | 379320 | -0.08% |
| 23 Nov 2022 | 197.95 | 199.75 | 200.50 | 197.00 | 108956 | -0.40% |
| 22 Nov 2022 | 198.75 | 201.05 | 203.40 | 195.35 | 275361 | -1.14% |
| 21 Nov 2022 | 201.05 | 200.25 | 201.90 | 198.45 | 130415 | 0.83% |
| 18 Nov 2022 | 199.40 | 202.15 | 202.15 | 198.30 | 181865 | -0.85% |
| 17 Nov 2022 | 201.10 | 203.40 | 204.40 | 200.15 | 175429 | -0.94% |
| 16 Nov 2022 | 203.00 | 207.65 | 207.65 | 201.90 | 217288 | -1.77% |
| 15 Nov 2022 | 206.65 | 209.45 | 210.00 | 206.05 | 227429 | -0.96% |
| 14 Nov 2022 | 208.65 | 206.05 | 211.95 | 205.55 | 556622 | 1.78% |
| 11 Nov 2022 | 205.00 | 206.45 | 207.20 | 202.45 | 397158 | -0.19% |
| 10 Nov 2022 | 205.40 | 205.95 | 208.90 | 201.70 | 368579 | 0.05% |
| 09 Nov 2022 | 205.30 | 208.05 | 208.10 | 201.20 | 472851 | -0.36% |
| 07 Nov 2022 | 206.05 | 208.00 | 209.55 | 205.05 | 367594 | -0.19% |
| 04 Nov 2022 | 206.45 | 205.00 | 209.80 | 204.05 | 632298 | 0.10% |
| 03 Nov 2022 | 206.25 | 196.10 | 207.45 | 196.10 | 865824 | 4.11% |
| 02 Nov 2022 | 198.10 | 199.85 | 201.40 | 197.00 | 464862 | -0.50% |
| 01 Nov 2022 | 199.10 | 191.95 | 207.90 | 191.10 | 3774320 | 5.29% |
| 31 Oct 2022 | 189.10 | 187.55 | 194.30 | 185.95 | 1686021 | 0.75% |
| 28 Oct 2022 | 187.70 | 190.70 | 190.90 | 185.25 | 246593 | -1.08% |
| 27 Oct 2022 | 189.75 | 192.10 | 192.10 | 188.20 | 239214 | -0.32% |
| 25 Oct 2022 | 190.35 | 188.45 | 192.95 | 187.50 | 225324 | 0.77% |
| 24 Oct 2022 | 188.90 | 187.50 | 189.90 | 187.50 | 124784 | 2.27% |
| 21 Oct 2022 | 184.70 | 182.70 | 188.20 | 182.15 | 390951 | 1.62% |
| 20 Oct 2022 | 181.75 | 187.00 | 188.45 | 180.70 | 768330 | -3.50% |
| 19 Oct 2022 | 188.35 | 195.50 | 197.45 | 187.70 | 623967 | -3.68% |
| 18 Oct 2022 | 195.55 | 191.00 | 196.85 | 191.00 | 612683 | -0.43% |
| 17 Oct 2022 | 196.40 | 206.00 | 206.90 | 195.10 | 1131971 | -4.45% |
| 14 Oct 2022 | 205.55 | 203.55 | 209.50 | 203.10 | 811265 | 2.24% |
| 13 Oct 2022 | 201.05 | 208.00 | 208.05 | 199.00 | 483498 | -2.73% |
| 12 Oct 2022 | 206.70 | 208.80 | 208.80 | 197.55 | 1079935 | 1.03% |
| 11 Oct 2022 | 204.60 | 200.00 | 215.00 | 199.35 | 2296702 | 2.79% |
| 10 Oct 2022 | 199.05 | 197.70 | 203.85 | 197.15 | 1086142 | 0.68% |
| 07 Oct 2022 | 197.70 | 191.00 | 201.50 | 190.20 | 542075 | 3.73% |
| 06 Oct 2022 | 190.60 | 191.45 | 192.50 | 189.70 | 294888 | 0.08% |
| 04 Oct 2022 | 190.45 | 190.00 | 191.95 | 188.45 | 196695 | 2.28% |
| 03 Oct 2022 | 186.20 | 189.00 | 194.50 | 185.15 | 505071 | -1.72% |
| 30 Sep 2022 | 189.45 | 186.25 | 191.60 | 185.55 | 543350 | 1.53% |
| 29 Sep 2022 | 186.60 | 189.00 | 190.60 | 183.45 | 306234 | 0.16% |
| 28 Sep 2022 | 186.30 | 184.00 | 191.80 | 182.50 | 741688 | -0.69% |
| 27 Sep 2022 | 187.60 | 197.70 | 202.30 | 184.75 | 1312812 | -5.01% |
| 26 Sep 2022 | 197.50 | 205.20 | 207.00 | 196.20 | 522080 | -5.18% |
| 23 Sep 2022 | 208.30 | 214.90 | 217.25 | 206.25 | 770837 | -3.25% |
| 22 Sep 2022 | 215.30 | 211.75 | 218.95 | 208.00 | 1161372 | 1.68% |
| 21 Sep 2022 | 211.75 | 218.00 | 219.80 | 209.15 | 2064143 | -3.82% |
| 20 Sep 2022 | 220.15 | 196.45 | 232.95 | 195.70 | 9915090 | 13.39% |
| 19 Sep 2022 | 194.15 | 191.00 | 197.10 | 190.50 | 825636 | 1.68% |
| 16 Sep 2022 | 190.95 | 195.00 | 197.90 | 190.10 | 463203 | -2.23% |
| 15 Sep 2022 | 195.30 | 197.65 | 201.05 | 193.65 | 1140722 | -0.38% |
| 14 Sep 2022 | 196.05 | 190.05 | 198.00 | 190.05 | 1311112 | 1.95% |
| 13 Sep 2022 | 192.30 | 193.00 | 193.95 | 191.50 | 165021 | -0.05% |
| 12 Sep 2022 | 192.40 | 193.00 | 194.45 | 191.10 | 1294328 | -0.16% |
| 09 Sep 2022 | 192.70 | 194.80 | 196.60 | 190.85 | 357035 | -0.67% |
| 08 Sep 2022 | 194.00 | 193.50 | 196.90 | 192.00 | 1333524 | 0.78% |
| 07 Sep 2022 | 192.50 | 184.85 | 193.90 | 183.85 | 673109 | 4.19% |
| 06 Sep 2022 | 184.75 | 187.15 | 187.45 | 184.40 | 132633 | -0.73% |
| 05 Sep 2022 | 186.10 | 189.40 | 189.40 | 186.00 | 128986 | -1.27% |
| 02 Sep 2022 | 188.50 | 190.00 | 190.90 | 187.10 | 181597 | 0.08% |
| 01 Sep 2022 | 188.35 | 189.90 | 189.90 | 188.00 | 165754 | -1.26% |
| 30 Aug 2022 | 190.75 | 189.50 | 191.70 | 189.50 | 337054 | -3.54% |
| 29 Aug 2022 | 197.75 | 197.00 | 198.80 | 194.05 | 477765 | -0.05% |
| 26 Aug 2022 | 197.85 | 195.00 | 198.50 | 194.05 | 591106 | 2.57% |
| 25 Aug 2022 | 192.90 | 193.45 | 194.50 | 192.30 | 406877 | 0.49% |
| 24 Aug 2022 | 191.95 | 190.70 | 192.30 | 190.70 | 289250 | 1.19% |
| 23 Aug 2022 | 189.70 | 192.20 | 195.00 | 188.50 | 556008 | -0.81% |
| 22 Aug 2022 | 191.25 | 193.75 | 193.90 | 190.80 | 378357 | -0.60% |
| 19 Aug 2022 | 192.40 | 195.75 | 198.40 | 191.40 | 697578 | -0.80% |
| 18 Aug 2022 | 193.95 | 193.95 | 195.20 | 191.85 | 414527 | 0.52% |
| 17 Aug 2022 | 192.95 | 195.00 | 196.80 | 192.30 | 283783 | -1.00% |
| 16 Aug 2022 | 194.90 | 196.10 | 197.45 | 192.70 | 153536 | -0.10% |
| 12 Aug 2022 | 195.10 | 193.15 | 196.50 | 191.15 | 116798 | 1.51% |
| 11 Aug 2022 | 192.20 | 192.70 | 193.90 | 191.05 | 56499 | 0.26% |
| 10 Aug 2022 | 191.70 | 194.70 | 194.70 | 190.55 | 175309 | -0.57% |
| 08 Aug 2022 | 192.80 | 188.70 | 194.80 | 188.20 | 1049939 | 2.83% |
| 05 Aug 2022 | 187.50 | 185.00 | 189.30 | 185.00 | 310613 | 0.16% |
| 04 Aug 2022 | 187.20 | 189.00 | 189.45 | 185.50 | 60110 | -0.43% |
| 03 Aug 2022 | 188.00 | 186.25 | 188.85 | 185.00 | 88981 | 0.94% |
| 02 Aug 2022 | 186.25 | 188.50 | 189.65 | 185.80 | 107757 | -0.83% |
| 01 Aug 2022 | 187.80 | 184.95 | 188.35 | 184.60 | 130775 | 2.26% |
| 29 Jul 2022 | 183.65 | 181.50 | 184.00 | 181.05 | 78428 | 0.96% |
| 28 Jul 2022 | 181.90 | 181.30 | 183.00 | 180.35 | 82228 | 0.86% |
| 27 Jul 2022 | 180.35 | 177.25 | 181.15 | 176.30 | 64668 | 1.06% |
| 26 Jul 2022 | 178.45 | 179.25 | 179.95 | 177.10 | 32734 | 0.06% |
| 25 Jul 2022 | 178.35 | 180.75 | 180.75 | 177.00 | 65153 | -0.86% |
| 22 Jul 2022 | 179.90 | 182.75 | 182.75 | 176.50 | 297874 | -0.69% |
| 21 Jul 2022 | 181.15 | 183.50 | 184.10 | 180.20 | 69427 | -0.30% |
| 20 Jul 2022 | 181.70 | 182.20 | 184.30 | 181.00 | 87746 | 0.78% |
| 19 Jul 2022 | 180.30 | 177.40 | 181.45 | 175.25 | 164797 | 1.61% |
| 18 Jul 2022 | 177.45 | 177.85 | 179.40 | 172.60 | 727572 | 0.28% |
| 15 Jul 2022 | 176.95 | 172.95 | 178.00 | 172.95 | 69271 | 1.37% |
| 14 Jul 2022 | 174.55 | 176.45 | 177.35 | 174.05 | 46574 | -1.08% |
| 13 Jul 2022 | 176.45 | 175.90 | 177.55 | 175.00 | 42160 | 0.83% |
| 12 Jul 2022 | 175.00 | 172.00 | 178.40 | 172.00 | 97683 | -0.74% |
| 11 Jul 2022 | 176.30 | 173.80 | 178.25 | 172.50 | 988672 | 1.94% |
| 08 Jul 2022 | 172.95 | 170.75 | 174.85 | 170.50 | 316836 | 2.22% |
| 07 Jul 2022 | 169.20 | 168.55 | 174.40 | 168.10 | 308164 | 0.86% |
| 06 Jul 2022 | 167.75 | 169.65 | 170.25 | 166.95 | 304679 | -0.71% |
| 05 Jul 2022 | 168.95 | 169.60 | 172.35 | 168.55 | 388305 | 0.09% |
| 04 Jul 2022 | 168.80 | 171.50 | 172.70 | 167.95 | 581576 | -1.57% |
| 01 Jul 2022 | 171.50 | 169.80 | 172.70 | 169.00 | 36846 | 0.65% |
| 30 Jun 2022 | 170.40 | 175.70 | 175.70 | 170.00 | 44215 | -2.52% |
| 29 Jun 2022 | 174.80 | 174.25 | 176.15 | 172.05 | 71981 | 0.11% |
| 28 Jun 2022 | 174.60 | 175.85 | 175.85 | 172.70 | 17716 | -0.23% |
| 27 Jun 2022 | 175.00 | 174.90 | 175.55 | 172.90 | 449096 | 1.39% |
| 24 Jun 2022 | 172.60 | 169.05 | 174.95 | 168.50 | 47917 | 2.62% |
| 23 Jun 2022 | 168.20 | 166.95 | 170.00 | 165.60 | 57722 | 1.88% |
| 22 Jun 2022 | 165.10 | 166.00 | 166.60 | 164.25 | 461646 | -0.51% |
| 21 Jun 2022 | 165.95 | 165.95 | 167.05 | 164.40 | 85033 | 0.00% |
| 20 Jun 2022 | 165.95 | 171.65 | 171.65 | 164.00 | 158362 | -2.81% |
| 17 Jun 2022 | 170.75 | 173.50 | 174.45 | 170.25 | 88370 | -1.59% |
| 16 Jun 2022 | 173.50 | 178.90 | 179.65 | 172.10 | 964325 | -2.53% |
| 15 Jun 2022 | 178.00 | 178.05 | 181.00 | 177.15 | 30734 | -0.03% |
| 14 Jun 2022 | 178.05 | 177.00 | 179.00 | 176.50 | 46779 | -0.11% |
| 13 Jun 2022 | 178.25 | 180.10 | 181.90 | 177.20 | 48225 | -1.52% |
| 10 Jun 2022 | 181.00 | 182.00 | 183.75 | 180.50 | 45935 | -1.01% |
| 09 Jun 2022 | 182.85 | 185.00 | 185.00 | 181.80 | 32132 | -0.11% |
| 08 Jun 2022 | 183.05 | 181.00 | 183.75 | 180.20 | 75585 | 1.05% |
| 07 Jun 2022 | 181.15 | 184.95 | 184.95 | 179.05 | 80174 | -1.84% |
| 06 Jun 2022 | 184.55 | 183.00 | 185.50 | 180.00 | 64638 | 0.57% |
| 03 Jun 2022 | 183.50 | 186.30 | 186.95 | 182.00 | 74677 | -1.00% |
| 02 Jun 2022 | 185.35 | 185.00 | 186.90 | 184.00 | 40513 | 0.03% |
| 01 Jun 2022 | 185.30 | 189.90 | 189.90 | 183.15 | 89440 | 1.06% |
| 31 May 2022 | 183.35 | 183.45 | 185.00 | 181.30 | 73527 | 0.47% |
| 30 May 2022 | 182.50 | 185.90 | 187.30 | 175.00 | 243738 | -1.06% |
| 27 May 2022 | 184.45 | 182.75 | 185.95 | 181.05 | 58865 | 3.36% |
| 26 May 2022 | 178.45 | 181.30 | 181.95 | 176.55 | 1406723 | -1.05% |
| 25 May 2022 | 180.35 | 186.75 | 186.85 | 179.85 | 71865 | -2.62% |
| 24 May 2022 | 185.20 | 189.55 | 189.55 | 184.65 | 51801 | -1.44% |
| 23 May 2022 | 187.90 | 188.05 | 192.00 | 186.50 | 137488 | 0.80% |
| 20 May 2022 | 186.40 | 188.50 | 191.30 | 180.05 | 832266 | 0.22% |
| 19 May 2022 | 186.00 | 181.00 | 191.50 | 180.00 | 171365 | 1.09% |
| 18 May 2022 | 184.00 | 186.05 | 187.95 | 183.80 | 72190 | -0.57% |
| 17 May 2022 | 185.05 | 186.80 | 188.45 | 184.80 | 121100 | -0.94% |
| 16 May 2022 | 186.80 | 185.80 | 194.95 | 185.60 | 123668 | 1.05% |
| 13 May 2022 | 184.85 | 185.90 | 189.80 | 183.50 | 64402 | 0.33% |
| 12 May 2022 | 184.25 | 188.65 | 189.70 | 182.50 | 73051 | -2.41% |
| 11 May 2022 | 188.80 | 191.80 | 194.90 | 186.00 | 60202 | -2.48% |
| 10 May 2022 | 193.60 | 191.50 | 195.00 | 191.50 | 80203 | -0.28% |
| 09 May 2022 | 194.15 | 188.00 | 195.90 | 188.00 | 346977 | 2.24% |
| 06 May 2022 | 189.90 | 189.40 | 194.85 | 186.60 | 1053521 | -0.94% |
| 05 May 2022 | 191.70 | 200.05 | 200.10 | 189.50 | 220664 | -3.33% |
| 04 May 2022 | 198.30 | 202.25 | 203.30 | 197.50 | 70168 | -1.44% |
| 02 May 2022 | 201.20 | 201.40 | 203.30 | 200.25 | 55520 | -0.15% |
| 29 Apr 2022 | 201.50 | 205.90 | 206.00 | 201.00 | 74084 | -1.35% |
| 28 Apr 2022 | 204.25 | 203.10 | 206.90 | 201.05 | 75318 | 1.09% |
| 27 Apr 2022 | 202.05 | 204.20 | 204.65 | 200.00 | 83621 | -1.61% |
| 26 Apr 2022 | 205.35 | 202.75 | 206.55 | 201.15 | 111447 | 2.22% |
| 25 Apr 2022 | 200.90 | 204.00 | 204.90 | 200.50 | 73697 | -2.55% |
| 22 Apr 2022 | 206.15 | 205.70 | 207.00 | 203.25 | 121048 | 0.66% |
| 21 Apr 2022 | 204.80 | 205.95 | 207.60 | 202.00 | 114632 | 0.07% |
| 20 Apr 2022 | 204.65 | 201.40 | 206.10 | 200.05 | 195238 | 1.64% |
| 19 Apr 2022 | 201.35 | 203.25 | 205.00 | 197.15 | 162793 | -0.57% |
| 18 Apr 2022 | 202.50 | 204.90 | 204.90 | 200.60 | 111092 | -0.52% |
| 13 Apr 2022 | 203.55 | 209.90 | 214.40 | 202.00 | 770923 | 0.84% |
| 12 Apr 2022 | 201.85 | 206.90 | 207.85 | 201.20 | 130380 | -2.44% |
| 11 Apr 2022 | 206.90 | 206.00 | 211.90 | 205.00 | 275007 | 0.75% |
| 08 Apr 2022 | 205.35 | 203.85 | 207.00 | 202.90 | 91201 | 1.26% |
| 07 Apr 2022 | 202.80 | 205.90 | 207.00 | 201.00 | 99209 | -0.78% |
| 06 Apr 2022 | 204.40 | 206.00 | 206.45 | 202.70 | 100988 | -0.46% |
| 05 Apr 2022 | 205.35 | 200.00 | 207.85 | 197.85 | 281637 | 3.45% |
| 04 Apr 2022 | 198.50 | 195.55 | 199.50 | 195.55 | 105400 | 1.51% |
| 01 Apr 2022 | 195.55 | 190.00 | 196.00 | 189.60 | 138278 | 3.14% |
| 31 Mar 2022 | 189.60 | 188.15 | 190.75 | 188.05 | 191141 | 0.82% |
| 30 Mar 2022 | 188.05 | 189.05 | 193.60 | 186.25 | 261130 | -0.03% |
| 29 Mar 2022 | 188.10 | 189.10 | 191.40 | 186.15 | 169897 | -0.05% |
| 28 Mar 2022 | 188.20 | 191.25 | 191.25 | 183.60 | 179481 | -1.08% |
| 25 Mar 2022 | 190.25 | 192.00 | 192.40 | 189.05 | 76093 | -0.24% |
| 24 Mar 2022 | 190.70 | 192.40 | 193.35 | 190.25 | 136812 | -0.37% |
| 23 Mar 2022 | 191.40 | 195.20 | 196.80 | 190.05 | 133238 | -1.80% |
| 22 Mar 2022 | 194.90 | 193.40 | 196.00 | 190.35 | 158495 | 1.46% |
| 21 Mar 2022 | 192.10 | 198.50 | 199.40 | 191.50 | 188818 | -2.73% |
| 17 Mar 2022 | 197.50 | 202.00 | 204.95 | 196.35 | 310759 | -1.96% |
| 16 Mar 2022 | 201.45 | 199.90 | 204.35 | 193.10 | 470407 | 2.55% |
| 15 Mar 2022 | 196.45 | 195.20 | 199.00 | 194.20 | 101101 | 1.16% |
| 14 Mar 2022 | 194.20 | 197.40 | 197.40 | 192.00 | 68839 | -0.05% |
| 11 Mar 2022 | 194.30 | 196.55 | 201.60 | 192.25 | 182748 | -0.64% |
| 10 Mar 2022 | 195.55 | 192.90 | 197.05 | 191.45 | 235764 | 3.58% |
| 09 Mar 2022 | 188.80 | 193.10 | 194.00 | 185.00 | 245728 | -1.33% |
| 08 Mar 2022 | 191.35 | 178.45 | 195.45 | 178.45 | 233218 | 5.54% |
| 07 Mar 2022 | 181.30 | 185.00 | 185.70 | 178.70 | 139787 | -1.87% |
| 04 Mar 2022 | 184.75 | 187.45 | 188.10 | 184.00 | 103426 | -2.09% |
| 03 Mar 2022 | 188.70 | 193.15 | 197.25 | 188.10 | 129724 | -2.43% |
| 02 Mar 2022 | 193.40 | 187.05 | 197.00 | 186.15 | 166283 | 3.92% |
| 28 Feb 2022 | 186.10 | 186.00 | 190.00 | 182.10 | 209607 | -0.37% |
| 25 Feb 2022 | 186.80 | 188.50 | 193.55 | 184.20 | 237464 | -0.82% |
| 24 Feb 2022 | 188.35 | 195.55 | 195.55 | 185.00 | 229915 | -4.46% |
| 23 Feb 2022 | 197.15 | 197.85 | 201.30 | 196.40 | 75336 | -0.25% |
| 22 Feb 2022 | 197.65 | 198.00 | 198.90 | 195.00 | 90281 | -1.18% |
| 21 Feb 2022 | 200.00 | 204.90 | 206.00 | 199.10 | 225679 | -2.15% |
| 18 Feb 2022 | 204.40 | 200.60 | 209.40 | 199.35 | 136448 | 1.89% |
| 17 Feb 2022 | 200.60 | 203.80 | 204.20 | 199.60 | 136702 | -0.82% |
| 16 Feb 2022 | 202.25 | 204.15 | 205.85 | 201.00 | 139042 | -0.76% |
| 15 Feb 2022 | 203.80 | 205.95 | 207.05 | 201.20 | 125066 | -0.54% |
| 14 Feb 2022 | 204.90 | 210.00 | 211.45 | 202.05 | 152850 | -3.64% |
| 11 Feb 2022 | 212.65 | 214.00 | 216.95 | 211.00 | 126790 | -1.00% |
| 10 Feb 2022 | 214.80 | 215.15 | 215.90 | 212.15 | 90902 | -0.46% |
| 09 Feb 2022 | 215.80 | 218.00 | 219.95 | 215.05 | 163982 | -2.26% |
| 08 Feb 2022 | 220.80 | 228.00 | 229.05 | 217.60 | 386194 | -3.12% |
| 07 Feb 2022 | 227.90 | 229.55 | 232.00 | 224.00 | 107148 | -0.07% |
| 04 Feb 2022 | 228.05 | 227.50 | 230.60 | 227.50 | 48747 | 0.24% |
| 03 Feb 2022 | 227.50 | 231.35 | 233.65 | 226.60 | 77759 | -1.66% |
| 02 Feb 2022 | 231.35 | 228.90 | 231.95 | 228.25 | 80970 | 1.65% |
| 01 Feb 2022 | 227.60 | 225.35 | 236.50 | 224.45 | 405586 | 1.00% |
| 31 Jan 2022 | 225.35 | 225.00 | 229.60 | 224.60 | 135502 | 1.69% |
| 28 Jan 2022 | 221.60 | 222.60 | 225.90 | 221.00 | 588874 | 0.07% |
| 27 Jan 2022 | 221.45 | 218.10 | 224.15 | 218.10 | 60302 | 0.29% |
| 25 Jan 2022 | 220.80 | 222.00 | 224.45 | 216.20 | 124794 | -0.92% |
| 24 Jan 2022 | 222.85 | 226.00 | 229.70 | 221.10 | 76707 | -2.43% |
| 21 Jan 2022 | 228.40 | 233.80 | 234.35 | 227.25 | 66141 | -1.81% |
| 20 Jan 2022 | 232.60 | 235.40 | 237.00 | 232.00 | 65374 | -0.96% |
| 19 Jan 2022 | 234.85 | 234.40 | 236.00 | 231.50 | 59005 | 0.19% |
| 18 Jan 2022 | 234.40 | 239.25 | 241.00 | 233.00 | 167004 | -2.03% |
| 17 Jan 2022 | 239.25 | 235.55 | 240.00 | 235.00 | 154911 | 0.74% |
| 14 Jan 2022 | 237.50 | 234.15 | 239.90 | 234.00 | 73494 | 0.91% |
| 13 Jan 2022 | 235.35 | 240.00 | 240.45 | 234.45 | 192970 | -1.71% |
| 12 Jan 2022 | 239.45 | 240.15 | 243.20 | 238.00 | 148518 | 0.59% |
| 11 Jan 2022 | 238.05 | 244.75 | 244.75 | 237.15 | 162584 | -2.12% |
| 10 Jan 2022 | 243.20 | 236.10 | 243.80 | 234.60 | 401954 | 2.68% |
| 07 Jan 2022 | 236.85 | 225.00 | 238.00 | 225.00 | 392221 | 4.82% |
| 06 Jan 2022 | 225.95 | 227.65 | 228.75 | 224.00 | 82019 | -0.99% |
| 05 Jan 2022 | 228.20 | 227.25 | 231.65 | 224.00 | 131491 | 0.42% |
| 04 Jan 2022 | 227.25 | 227.25 | 228.60 | 225.95 | 96543 | 0.44% |
| 03 Jan 2022 | 226.25 | 228.00 | 228.60 | 223.35 | 153559 | -0.04% |
| 31 Dec 2021 | 226.35 | 222.90 | 227.40 | 220.05 | 116002 | 2.44% |
| 30 Dec 2021 | 220.95 | 224.65 | 224.65 | 220.10 | 57415 | -0.74% |
| 29 Dec 2021 | 222.60 | 221.50 | 223.80 | 219.80 | 68659 | 0.98% |
| 28 Dec 2021 | 220.45 | 215.30 | 221.70 | 215.30 | 91876 | 2.44% |
| 27 Dec 2021 | 215.20 | 217.90 | 219.10 | 214.00 | 79448 | -0.76% |
| 24 Dec 2021 | 216.85 | 220.00 | 222.05 | 214.45 | 126474 | -0.57% |
| 23 Dec 2021 | 218.10 | 215.00 | 220.00 | 215.00 | 89706 | 1.63% |
| 22 Dec 2021 | 214.60 | 214.75 | 217.20 | 211.60 | 102436 | 0.30% |
| 21 Dec 2021 | 213.95 | 216.30 | 219.00 | 212.90 | 98745 | -0.33% |
| 20 Dec 2021 | 214.65 | 215.10 | 218.00 | 211.30 | 101183 | -0.69% |
| 17 Dec 2021 | 216.15 | 220.00 | 221.10 | 215.50 | 108497 | -1.28% |
| 16 Dec 2021 | 218.95 | 222.50 | 223.10 | 218.10 | 146057 | -0.70% |
| 15 Dec 2021 | 220.50 | 222.95 | 223.50 | 220.00 | 96722 | -0.32% |
| 14 Dec 2021 | 221.20 | 226.75 | 227.00 | 220.60 | 121547 | -2.45% |
| 13 Dec 2021 | 226.75 | 227.10 | 228.60 | 226.30 | 53677 | 0.40% |
| 10 Dec 2021 | 225.85 | 226.90 | 228.90 | 224.50 | 80594 | -0.46% |
| 09 Dec 2021 | 226.90 | 226.20 | 228.20 | 224.10 | 81596 | 0.53% |
| 08 Dec 2021 | 225.70 | 225.00 | 228.55 | 222.00 | 87592 | 0.62% |
| 07 Dec 2021 | 224.30 | 225.50 | 227.05 | 223.45 | 42943 | -0.02% |
| 06 Dec 2021 | 224.35 | 225.70 | 230.00 | 223.25 | 39774 | -0.60% |
| 03 Dec 2021 | 225.70 | 228.00 | 229.10 | 225.00 | 66237 | -0.64% |
| 02 Dec 2021 | 227.15 | 224.90 | 228.70 | 223.70 | 57242 | 1.34% |
| 01 Dec 2021 | 224.15 | 221.10 | 225.00 | 221.10 | 53671 | 1.56% |
| 30 Nov 2021 | 220.70 | 222.45 | 226.90 | 220.00 | 109393 | -0.79% |
| 29 Nov 2021 | 222.45 | 230.00 | 230.00 | 220.10 | 139331 | -3.62% |
| 26 Nov 2021 | 230.80 | 234.00 | 236.00 | 230.10 | 113514 | -1.72% |
| 25 Nov 2021 | 234.85 | 236.85 | 237.20 | 233.00 | 33418 | -0.34% |
| 24 Nov 2021 | 235.65 | 238.10 | 239.85 | 234.05 | 41472 | -1.11% |
| 23 Nov 2021 | 238.30 | 232.30 | 240.00 | 232.30 | 102267 | 2.58% |
| 22 Nov 2021 | 232.30 | 236.75 | 238.35 | 230.90 | 78205 | -0.94% |
| 18 Nov 2021 | 234.50 | 236.00 | 237.60 | 233.15 | 80199 | -0.64% |
| 17 Nov 2021 | 236.00 | 243.70 | 244.95 | 234.50 | 159509 | -2.72% |
| 16 Nov 2021 | 242.60 | 241.50 | 245.50 | 241.50 | 66316 | -0.08% |
| 15 Nov 2021 | 242.80 | 246.00 | 247.75 | 242.05 | 84068 | -1.28% |
| 12 Nov 2021 | 245.95 | 247.00 | 248.55 | 245.05 | 58052 | -0.38% |
| 11 Nov 2021 | 246.90 | 251.25 | 251.25 | 245.35 | 79687 | -1.50% |
| 10 Nov 2021 | 250.65 | 252.00 | 254.40 | 250.00 | 60083 | -1.10% |
| 09 Nov 2021 | 253.45 | 254.80 | 255.30 | 251.90 | 126395 | 0.16% |
| 08 Nov 2021 | 253.05 | 250.00 | 255.00 | 247.40 | 525129 | 2.22% |
| 04 Nov 2021 | 247.55 | 245.40 | 248.40 | 241.40 | 35945 | 1.29% |
| 03 Nov 2021 | 244.40 | 244.95 | 245.65 | 242.85 | 76826 | 0.27% |
| 02 Nov 2021 | 243.75 | 242.60 | 248.00 | 242.55 | 112765 | 0.62% |
| 01 Nov 2021 | 242.25 | 239.85 | 243.00 | 239.05 | 76817 | 1.40% |
| 29 Oct 2021 | 238.90 | 240.00 | 241.95 | 237.05 | 137624 | -0.48% |
| 28 Oct 2021 | 240.05 | 240.90 | 243.60 | 238.55 | 110240 | -0.44% |
| 27 Oct 2021 | 241.10 | 240.25 | 243.50 | 238.60 | 119654 | 0.35% |
| 26 Oct 2021 | 240.25 | 241.30 | 242.95 | 239.45 | 88405 | -0.58% |
| 25 Oct 2021 | 241.65 | 242.55 | 244.25 | 235.00 | 184177 | 0.15% |
| 22 Oct 2021 | 241.30 | 243.95 | 247.00 | 240.20 | 140533 | -0.10% |
| 21 Oct 2021 | 241.55 | 245.00 | 249.50 | 240.00 | 470647 | -2.72% |
| 20 Oct 2021 | 248.30 | 236.35 | 252.00 | 236.35 | 348834 | 0.02% |
| 19 Oct 2021 | 248.25 | 259.90 | 261.35 | 244.00 | 867265 | -3.87% |
| 18 Oct 2021 | 258.25 | 258.50 | 260.40 | 257.00 | 181403 | 1.14% |
| 14 Oct 2021 | 255.35 | 253.50 | 259.50 | 253.50 | 303460 | 0.75% |
| 13 Oct 2021 | 253.45 | 255.95 | 256.50 | 253.20 | 120921 | -0.51% |
| 12 Oct 2021 | 254.75 | 256.00 | 256.50 | 253.60 | 131138 | -0.20% |
| 11 Oct 2021 | 255.25 | 259.85 | 260.00 | 254.10 | 177113 | 1.17% |
| 08 Oct 2021 | 252.30 | 252.70 | 254.40 | 251.55 | 103143 | 0.00% |
| 07 Oct 2021 | 252.30 | 253.55 | 254.95 | 252.00 | 157864 | -0.16% |
| 06 Oct 2021 | 252.70 | 256.45 | 257.25 | 252.05 | 216019 | -1.10% |
| 05 Oct 2021 | 255.50 | 258.10 | 260.30 | 254.10 | 298120 | -1.48% |
| 04 Oct 2021 | 259.35 | 257.85 | 260.50 | 255.75 | 186963 | 1.09% |
| 01 Oct 2021 | 256.55 | 256.00 | 260.00 | 255.05 | 126292 | -0.10% |
| 30 Sep 2021 | 256.80 | 256.30 | 258.35 | 255.05 | 99286 | 0.82% |
| 29 Sep 2021 | 254.70 | 257.70 | 258.80 | 254.10 | 125937 | -0.82% |
| 28 Sep 2021 | 256.80 | 259.80 | 260.75 | 256.10 | 87258 | -0.12% |
| 27 Sep 2021 | 257.10 | 259.00 | 261.70 | 256.10 | 109002 | -0.10% |
| 24 Sep 2021 | 257.35 | 259.75 | 259.75 | 255.35 | 115682 | 0.23% |
| 23 Sep 2021 | 256.75 | 259.05 | 260.90 | 256.00 | 124098 | 0.04% |
| 22 Sep 2021 | 256.65 | 261.00 | 261.00 | 256.25 | 673103 | -1.10% |
| 21 Sep 2021 | 259.50 | 258.05 | 261.40 | 256.35 | 301422 | -0.13% |
| 20 Sep 2021 | 259.85 | 260.10 | 263.90 | 258.45 | 190547 | -2.20% |
| 17 Sep 2021 | 265.70 | 267.25 | 268.95 | 263.50 | 301042 | -3.61% |
| 16 Sep 2021 | 275.65 | 276.05 | 277.95 | 275.00 | 350798 | 0.51% |
| 15 Sep 2021 | 274.25 | 268.80 | 276.00 | 267.85 | 629818 | 2.87% |
| 14 Sep 2021 | 266.60 | 264.00 | 268.40 | 264.00 | 155854 | 1.00% |
| 13 Sep 2021 | 263.95 | 261.10 | 265.65 | 260.75 | 132607 | 0.94% |
| 09 Sep 2021 | 261.50 | 261.50 | 263.60 | 261.00 | 55711 | -0.11% |
| 08 Sep 2021 | 261.80 | 263.45 | 266.35 | 261.00 | 91997 | -0.55% |
| 07 Sep 2021 | 263.25 | 269.75 | 270.00 | 262.00 | 204897 | -1.28% |
| 06 Sep 2021 | 266.65 | 264.25 | 267.30 | 263.70 | 142436 | 1.18% |
| 03 Sep 2021 | 263.55 | 265.00 | 266.80 | 262.10 | 124813 | -0.60% |
| 02 Sep 2021 | 265.15 | 262.10 | 268.80 | 261.00 | 175606 | 1.20% |
| 01 Sep 2021 | 262.00 | 262.15 | 265.75 | 260.20 | 160674 | -0.98% |
| 31 Aug 2021 | 264.60 | 263.00 | 264.95 | 261.30 | 157633 | 1.03% |
| 30 Aug 2021 | 261.90 | 256.75 | 263.00 | 256.45 | 485120 | 2.42% |
| 27 Aug 2021 | 255.70 | 259.80 | 259.80 | 253.40 | 176223 | -1.43% |
| 26 Aug 2021 | 259.40 | 257.70 | 259.90 | 253.80 | 74695 | 0.76% |
| 25 Aug 2021 | 257.45 | 254.00 | 258.50 | 252.00 | 110475 | 1.38% |
| 24 Aug 2021 | 253.95 | 250.05 | 255.40 | 249.35 | 226393 | 1.56% |
| 23 Aug 2021 | 250.05 | 254.00 | 255.95 | 244.95 | 215584 | -1.50% |
| 20 Aug 2021 | 253.85 | 260.60 | 260.60 | 252.55 | 189504 | -2.96% |
| 18 Aug 2021 | 261.60 | 256.80 | 262.40 | 255.00 | 253866 | 2.05% |
| 17 Aug 2021 | 256.35 | 259.90 | 261.85 | 255.25 | 98490 | -1.27% |
| 16 Aug 2021 | 259.65 | 261.05 | 263.85 | 259.00 | 87012 | -1.12% |
| 13 Aug 2021 | 262.60 | 267.15 | 269.80 | 261.65 | 220285 | -1.24% |
| 12 Aug 2021 | 265.90 | 260.90 | 266.50 | 260.90 | 190442 | 2.07% |
| 11 Aug 2021 | 260.50 | 266.15 | 267.15 | 254.50 | 265589 | -2.12% |
| 10 Aug 2021 | 266.15 | 265.85 | 267.40 | 260.55 | 311533 | 0.08% |
| 09 Aug 2021 | 265.95 | 264.00 | 266.90 | 260.80 | 304826 | 0.40% |
| 06 Aug 2021 | 264.90 | 263.95 | 266.15 | 261.10 | 164379 | 0.47% |
| 05 Aug 2021 | 263.65 | 263.90 | 265.40 | 258.75 | 327556 | -1.11% |
| 04 Aug 2021 | 266.60 | 268.20 | 270.90 | 260.00 | 592268 | -0.30% |
| 03 Aug 2021 | 267.40 | 269.30 | 269.30 | 262.55 | 265230 | -0.24% |
| 02 Aug 2021 | 268.05 | 266.20 | 269.40 | 264.75 | 330608 | 1.28% |
| 30 Jul 2021 | 264.65 | 262.35 | 266.50 | 261.10 | 310017 | 1.69% |
| 29 Jul 2021 | 260.25 | 255.20 | 260.90 | 254.40 | 238823 | 2.62% |
| 28 Jul 2021 | 253.60 | 258.00 | 259.15 | 252.65 | 172022 | -1.48% |
| 27 Jul 2021 | 257.40 | 260.95 | 261.85 | 256.50 | 189852 | -0.85% |
| 26 Jul 2021 | 259.60 | 263.40 | 263.80 | 258.50 | 214978 | -0.35% |
| 23 Jul 2021 | 260.50 | 264.50 | 264.50 | 258.25 | 434085 | -2.07% |
| 22 Jul 2021 | 266.00 | 269.00 | 274.80 | 263.00 | 1607678 | 0.19% |
| 20 Jul 2021 | 265.50 | 268.20 | 275.40 | 262.10 | 2136760 | 0.84% |
| 19 Jul 2021 | 263.30 | 262.95 | 266.00 | 260.20 | 274688 | 0.00% |
| 16 Jul 2021 | 263.30 | 266.65 | 266.80 | 261.50 | 172528 | -0.55% |
| 15 Jul 2021 | 264.75 | 264.20 | 267.00 | 264.05 | 190257 | 0.32% |
| 14 Jul 2021 | 263.90 | 261.00 | 268.00 | 261.00 | 528954 | 1.13% |
| 13 Jul 2021 | 260.95 | 262.80 | 264.60 | 260.10 | 344591 | 0.27% |
| 12 Jul 2021 | 260.25 | 260.40 | 266.20 | 258.60 | 674374 | 0.70% |
| 09 Jul 2021 | 258.45 | 257.90 | 260.50 | 256.50 | 172165 | 0.08% |
| 08 Jul 2021 | 258.25 | 258.80 | 262.00 | 257.05 | 319926 | -0.29% |
| 07 Jul 2021 | 259.00 | 261.70 | 264.70 | 257.00 | 842761 | -0.13% |
| 06 Jul 2021 | 259.35 | 254.30 | 265.45 | 253.00 | 2281395 | 2.77% |
| 05 Jul 2021 | 252.35 | 252.95 | 253.65 | 251.15 | 171657 | 1.51% |
| 02 Jul 2021 | 248.60 | 249.50 | 252.05 | 248.30 | 139782 | -0.58% |
| 01 Jul 2021 | 250.05 | 253.20 | 253.80 | 249.75 | 125814 | -1.03% |
| 30 Jun 2021 | 252.65 | 253.20 | 253.30 | 250.40 | 147162 | 0.46% |
| 29 Jun 2021 | 251.50 | 252.00 | 253.80 | 250.50 | 148741 | 0.10% |
| 28 Jun 2021 | 251.25 | 253.00 | 255.00 | 250.55 | 144672 | -0.55% |
| 25 Jun 2021 | 252.65 | 250.10 | 253.70 | 250.10 | 180817 | 1.18% |
| 24 Jun 2021 | 249.70 | 256.00 | 258.05 | 248.25 | 415690 | -2.04% |
| 23 Jun 2021 | 254.90 | 259.70 | 261.70 | 253.10 | 234673 | -0.66% |
| 22 Jun 2021 | 256.60 | 261.00 | 263.35 | 256.00 | 336687 | -1.52% |
| 21 Jun 2021 | 260.55 | 257.90 | 265.05 | 252.50 | 848819 | 0.91% |
| 18 Jun 2021 | 258.20 | 251.25 | 260.75 | 249.95 | 1983112 | 2.87% |
| 17 Jun 2021 | 251.00 | 248.80 | 254.45 | 247.90 | 288502 | 0.88% |
| 16 Jun 2021 | 248.80 | 248.65 | 250.75 | 247.60 | 251926 | 0.06% |
| 15 Jun 2021 | 248.65 | 250.00 | 251.55 | 247.55 | 555332 | -0.60% |
| 14 Jun 2021 | 250.15 | 254.00 | 255.00 | 249.65 | 278517 | -0.81% |
| 11 Jun 2021 | 252.20 | 254.70 | 255.00 | 251.75 | 176560 | 0.02% |
| 10 Jun 2021 | 252.15 | 252.00 | 255.00 | 251.10 | 336239 | 0.68% |
| 09 Jun 2021 | 250.45 | 254.85 | 254.85 | 250.00 | 1272963 | -1.18% |
| 08 Jun 2021 | 253.45 | 254.90 | 255.00 | 249.00 | 357293 | -0.51% |
| 07 Jun 2021 | 254.75 | 252.00 | 255.65 | 249.50 | 422093 | 1.86% |
| 04 Jun 2021 | 250.10 | 253.80 | 254.10 | 249.00 | 553324 | -0.93% |
| 03 Jun 2021 | 252.45 | 254.90 | 256.75 | 251.50 | 272397 | 0.04% |
| 02 Jun 2021 | 252.35 | 254.95 | 255.80 | 250.25 | 547613 | -0.63% |
| 01 Jun 2021 | 253.95 | 253.00 | 257.40 | 253.00 | 733181 | 1.01% |
| 31 May 2021 | 251.40 | 263.30 | 284.95 | 246.25 | 3979135 | -0.75% |
| 28 May 2021 | 253.30 | 248.45 | 254.00 | 248.10 | 281319 | 1.95% |
| 27 May 2021 | 248.45 | 249.40 | 251.10 | 245.40 | 507169 | 0.08% |
| 26 May 2021 | 248.25 | 249.35 | 257.65 | 246.45 | 392167 | 0.04% |
| 25 May 2021 | 248.15 | 243.55 | 248.90 | 243.55 | 429230 | 1.89% |
| 24 May 2021 | 243.55 | 244.80 | 245.60 | 242.55 | 455958 | -0.90% |
| 21 May 2021 | 245.75 | 250.00 | 251.50 | 241.15 | 526298 | -0.79% |
| 20 May 2021 | 247.70 | 246.50 | 249.40 | 243.05 | 431799 | 1.08% |
| 19 May 2021 | 245.05 | 240.00 | 247.00 | 239.05 | 397807 | 2.10% |
| 18 May 2021 | 240.00 | 242.40 | 245.70 | 239.00 | 356357 | -0.33% |
| 17 May 2021 | 240.80 | 237.00 | 242.60 | 235.05 | 330618 | 2.27% |
| 14 May 2021 | 235.45 | 249.70 | 249.70 | 234.15 | 203374 | -4.21% |
| 12 May 2021 | 245.80 | 246.40 | 249.80 | 241.25 | 164617 | -0.32% |
| 11 May 2021 | 246.60 | 244.50 | 253.80 | 241.25 | 382318 | 0.71% |
| 10 May 2021 | 244.85 | 244.40 | 246.90 | 241.25 | 274013 | 0.53% |
| 07 May 2021 | 243.55 | 244.00 | 246.45 | 240.65 | 130741 | -0.23% |
| 06 May 2021 | 244.10 | 243.40 | 244.40 | 239.55 | 92567 | 0.43% |
| 05 May 2021 | 243.05 | 242.50 | 243.40 | 238.90 | 133020 | 0.41% |
| 04 May 2021 | 242.05 | 242.40 | 244.00 | 239.00 | 124303 | 0.60% |
| 03 May 2021 | 240.60 | 237.10 | 242.40 | 233.10 | 256457 | 1.48% |
| 30 Apr 2021 | 237.10 | 234.40 | 237.75 | 230.25 | 284647 | 1.67% |
| 29 Apr 2021 | 233.20 | 233.60 | 234.40 | 230.60 | 127835 | -0.04% |
| 28 Apr 2021 | 233.30 | 232.30 | 234.00 | 230.10 | 76626 | 1.06% |
| 27 Apr 2021 | 230.85 | 234.40 | 234.50 | 230.10 | 68609 | -1.05% |
| 26 Apr 2021 | 233.30 | 230.25 | 235.80 | 230.10 | 102123 | 0.58% |
| 23 Apr 2021 | 231.95 | 230.10 | 232.85 | 228.60 | 158323 | 0.13% |
| 22 Apr 2021 | 231.65 | 231.00 | 233.60 | 226.00 | 128934 | -0.13% |
| 20 Apr 2021 | 231.95 | 229.50 | 234.70 | 228.55 | 306539 | 1.82% |
| 19 Apr 2021 | 227.80 | 232.70 | 232.70 | 224.65 | 182841 | -3.00% |
| 16 Apr 2021 | 234.85 | 228.05 | 236.00 | 228.05 | 127457 | 1.69% |
| 15 Apr 2021 | 230.95 | 231.00 | 232.90 | 224.75 | 101228 | -0.67% |
| 13 Apr 2021 | 232.50 | 229.00 | 234.90 | 227.00 | 109778 | 0.39% |
| 12 Apr 2021 | 231.60 | 239.40 | 239.40 | 224.25 | 283418 | -4.02% |
| 09 Apr 2021 | 241.30 | 249.35 | 256.00 | 240.25 | 494827 | -2.64% |
| 08 Apr 2021 | 247.85 | 248.00 | 253.85 | 245.05 | 460499 | 1.14% |
| 07 Apr 2021 | 245.05 | 239.05 | 249.40 | 238.95 | 564121 | 2.66% |
| 06 Apr 2021 | 238.70 | 235.70 | 239.40 | 233.75 | 238495 | 1.68% |
| 05 Apr 2021 | 234.75 | 239.50 | 239.80 | 232.10 | 156492 | -1.80% |
| 01 Apr 2021 | 239.05 | 234.90 | 241.50 | 233.05 | 556730 | 2.33% |
| 31 Mar 2021 | 233.60 | 229.95 | 235.00 | 228.65 | 272822 | 1.41% |
| 30 Mar 2021 | 230.35 | 234.20 | 236.60 | 228.00 | 404915 | -2.06% |
| 26 Mar 2021 | 235.20 | 234.00 | 236.40 | 231.40 | 204143 | 1.36% |
| 25 Mar 2021 | 232.05 | 236.50 | 236.50 | 227.00 | 262719 | -0.85% |
| 24 Mar 2021 | 234.05 | 230.90 | 235.95 | 227.60 | 462524 | 1.34% |
| 23 Mar 2021 | 230.95 | 225.95 | 232.35 | 225.05 | 521719 | 2.53% |
| 22 Mar 2021 | 225.25 | 220.00 | 226.70 | 218.55 | 289798 | 2.92% |
| 19 Mar 2021 | 218.85 | 216.95 | 220.00 | 212.65 | 173238 | 0.76% |
| 18 Mar 2021 | 217.20 | 225.90 | 226.40 | 216.25 | 277339 | -3.06% |
| 17 Mar 2021 | 224.05 | 223.05 | 224.95 | 221.60 | 118064 | 0.07% |
| 16 Mar 2021 | 223.90 | 225.00 | 225.90 | 221.60 | 226588 | -0.33% |
| 15 Mar 2021 | 224.65 | 227.60 | 228.50 | 221.00 | 307483 | -1.19% |
| 12 Mar 2021 | 227.35 | 227.15 | 231.00 | 224.00 | 202550 | 0.62% |
| 10 Mar 2021 | 225.95 | 226.90 | 227.20 | 224.05 | 188824 | -0.07% |
| 09 Mar 2021 | 226.10 | 229.95 | 231.45 | 225.05 | 201150 | -0.94% |
| 08 Mar 2021 | 228.25 | 231.80 | 233.40 | 227.65 | 148596 | -0.76% |
| 05 Mar 2021 | 230.00 | 232.00 | 238.80 | 229.00 | 690011 | -1.44% |
| 04 Mar 2021 | 233.35 | 228.00 | 239.00 | 226.80 | 1438741 | 1.79% |
| 03 Mar 2021 | 229.25 | 231.35 | 231.85 | 228.80 | 108278 | -0.11% |
| 02 Mar 2021 | 229.50 | 229.20 | 232.00 | 228.00 | 93974 | 0.83% |
| 01 Mar 2021 | 227.60 | 233.40 | 234.80 | 226.00 | 203142 | -2.04% |
| 26 Feb 2021 | 232.35 | 230.00 | 234.20 | 228.00 | 204130 | -0.24% |
| 25 Feb 2021 | 232.90 | 239.00 | 239.00 | 230.20 | 160141 | -0.13% |
| 24 Feb 2021 | 233.20 | 224.90 | 239.90 | 222.55 | 347482 | 4.25% |
| 23 Feb 2021 | 223.70 | 226.50 | 229.00 | 220.50 | 154804 | -0.62% |
| 22 Feb 2021 | 225.10 | 233.40 | 234.35 | 222.45 | 618148 | -1.51% |
| 19 Feb 2021 | 228.55 | 231.00 | 234.55 | 227.50 | 162005 | -0.91% |
| 18 Feb 2021 | 230.65 | 233.50 | 236.95 | 230.10 | 127077 | -0.71% |
| 17 Feb 2021 | 232.30 | 235.50 | 239.20 | 228.15 | 259033 | -0.85% |
| 16 Feb 2021 | 234.30 | 238.80 | 241.65 | 233.20 | 249582 | -1.45% |
| 15 Feb 2021 | 237.75 | 231.40 | 238.50 | 228.40 | 227546 | 3.30% |
| 12 Feb 2021 | 230.15 | 229.85 | 231.60 | 227.75 | 165051 | 0.83% |
| 11 Feb 2021 | 228.25 | 232.10 | 233.50 | 228.00 | 379283 | -1.83% |
| 10 Feb 2021 | 232.50 | 228.85 | 233.80 | 225.70 | 331625 | 1.22% |
| 09 Feb 2021 | 229.70 | 242.15 | 243.00 | 227.00 | 753205 | -4.95% |
| 08 Feb 2021 | 241.65 | 243.00 | 243.00 | 239.50 | 287695 | 1.00% |
| 05 Feb 2021 | 239.25 | 240.00 | 241.00 | 235.15 | 299228 | 0.15% |
| 04 Feb 2021 | 238.90 | 236.30 | 240.90 | 235.20 | 289344 | 1.72% |
| 03 Feb 2021 | 234.85 | 233.45 | 237.80 | 231.20 | 568537 | 1.12% |
| 02 Feb 2021 | 232.25 | 226.00 | 233.75 | 226.00 | 482698 | 3.68% |
| 01 Feb 2021 | 224.00 | 222.25 | 226.00 | 217.25 | 453533 | 1.50% |
| 29 Jan 2021 | 220.70 | 218.20 | 222.65 | 217.20 | 272749 | 1.78% |
| 28 Jan 2021 | 216.85 | 215.60 | 220.65 | 214.05 | 105648 | -0.60% |
| 27 Jan 2021 | 218.15 | 217.80 | 221.00 | 216.35 | 181157 | -1.33% |
| 25 Jan 2021 | 221.10 | 223.80 | 226.40 | 216.10 | 237460 | 0.11% |
| 22 Jan 2021 | 220.85 | 222.30 | 223.80 | 216.05 | 138657 | -0.23% |
| 21 Jan 2021 | 221.35 | 223.80 | 226.00 | 220.10 | 214632 | 0.84% |
| 20 Jan 2021 | 219.50 | 219.80 | 222.60 | 219.05 | 126522 | 0.46% |
| 19 Jan 2021 | 218.50 | 216.00 | 224.90 | 216.00 | 168749 | 1.44% |
| 18 Jan 2021 | 215.40 | 220.10 | 221.80 | 213.05 | 153821 | -2.75% |
| 15 Jan 2021 | 221.50 | 224.10 | 226.50 | 220.10 | 128323 | -1.16% |
| 14 Jan 2021 | 224.10 | 225.85 | 228.20 | 223.05 | 435621 | -0.27% |
| 13 Jan 2021 | 224.70 | 227.15 | 229.00 | 221.10 | 203663 | -0.84% |
| 12 Jan 2021 | 226.60 | 233.20 | 233.20 | 225.95 | 206332 | -2.20% |
| 11 Jan 2021 | 231.70 | 237.25 | 237.25 | 228.15 | 284676 | -1.61% |
| 08 Jan 2021 | 235.50 | 228.75 | 243.70 | 227.50 | 1609268 | 3.52% |
| 07 Jan 2021 | 227.50 | 229.80 | 233.90 | 226.05 | 401947 | -0.57% |
| 06 Jan 2021 | 228.80 | 229.90 | 231.75 | 225.00 | 303519 | -0.44% |
| 05 Jan 2021 | 229.80 | 229.80 | 234.40 | 226.80 | 353735 | -0.13% |
| 04 Jan 2021 | 230.10 | 226.90 | 231.00 | 223.95 | 400162 | 1.99% |
| 01 Jan 2021 | 225.60 | 227.50 | 231.90 | 224.00 | 317972 | -0.51% |
| 31 Dec 2020 | 226.75 | 226.85 | 229.50 | 222.55 | 643632 | -1.09% |
| 30 Dec 2020 | 229.25 | 217.20 | 234.75 | 215.50 | 1662151 | 5.72% |
| 29 Dec 2020 | 216.85 | 220.80 | 223.60 | 215.10 | 209728 | -1.23% |
| 28 Dec 2020 | 219.55 | 216.00 | 221.00 | 215.05 | 550769 | 2.21% |
| 24 Dec 2020 | 214.80 | 214.00 | 218.00 | 212.00 | 340694 | 1.73% |
| 23 Dec 2020 | 211.15 | 208.80 | 212.95 | 207.10 | 696690 | 1.61% |
| 22 Dec 2020 | 207.80 | 205.00 | 209.95 | 200.40 | 332197 | -0.26% |
| 21 Dec 2020 | 208.35 | 208.20 | 211.80 | 204.00 | 768419 | 0.94% |
| 18 Dec 2020 | 206.40 | 214.95 | 215.80 | 204.00 | 577435 | -3.62% |
| 17 Dec 2020 | 214.15 | 211.50 | 215.90 | 211.25 | 361495 | 1.21% |
| 16 Dec 2020 | 211.60 | 210.00 | 213.50 | 210.00 | 415397 | 0.79% |
| 15 Dec 2020 | 209.95 | 208.70 | 210.80 | 205.10 | 256162 | 0.55% |
| 14 Dec 2020 | 208.80 | 209.00 | 211.50 | 206.05 | 196130 | 0.14% |
| 11 Dec 2020 | 208.50 | 211.85 | 214.25 | 207.85 | 413837 | -1.11% |
| 10 Dec 2020 | 210.85 | 210.95 | 211.70 | 205.65 | 238956 | -0.59% |
| 09 Dec 2020 | 212.10 | 215.00 | 216.05 | 211.00 | 441833 | -1.21% |
| 08 Dec 2020 | 214.70 | 215.70 | 215.70 | 211.50 | 484972 | 0.02% |
| 07 Dec 2020 | 214.65 | 210.10 | 215.00 | 210.10 | 356004 | 2.75% |
| 04 Dec 2020 | 208.90 | 217.50 | 218.00 | 195.70 | 519112 | -2.75% |
| 03 Dec 2020 | 214.80 | 213.55 | 216.75 | 210.00 | 567173 | 0.87% |
| 02 Dec 2020 | 212.95 | 210.15 | 214.10 | 210.00 | 386862 | 1.48% |
| 01 Dec 2020 | 209.85 | 209.25 | 215.45 | 208.45 | 911305 | 0.77% |
| 27 Nov 2020 | 208.25 | 203.50 | 209.95 | 201.55 | 1007497 | 2.69% |
| 26 Nov 2020 | 202.80 | 200.50 | 204.00 | 198.55 | 306291 | 1.15% |
| 25 Nov 2020 | 200.50 | 202.30 | 205.80 | 199.20 | 373437 | -1.06% |
| 24 Nov 2020 | 202.65 | 202.30 | 204.75 | 200.60 | 276113 | 0.52% |
| 23 Nov 2020 | 201.60 | 198.00 | 206.60 | 197.60 | 578952 | 2.08% |
| 20 Nov 2020 | 197.50 | 200.40 | 202.20 | 195.30 | 353529 | -0.75% |
| 19 Nov 2020 | 199.00 | 201.90 | 202.90 | 197.10 | 326071 | -1.51% |
| 18 Nov 2020 | 202.05 | 207.00 | 207.40 | 201.10 | 428639 | -1.89% |
| 17 Nov 2020 | 205.95 | 193.35 | 207.40 | 192.50 | 1364419 | 6.52% |
| 14 Nov 2020 | 193.35 | 194.40 | 194.40 | 192.10 | 56937 | 0.10% |
| 13 Nov 2020 | 193.15 | 190.15 | 194.40 | 188.50 | 346284 | 0.91% |
| 12 Nov 2020 | 191.40 | 190.65 | 192.20 | 187.60 | 181083 | 0.58% |
| 11 Nov 2020 | 190.30 | 188.00 | 191.70 | 185.10 | 254244 | 1.20% |
| 10 Nov 2020 | 188.05 | 190.20 | 190.55 | 187.50 | 240290 | -0.69% |
| 09 Nov 2020 | 189.35 | 193.90 | 195.00 | 188.30 | 260798 | -1.51% |
| 06 Nov 2020 | 192.25 | 189.90 | 193.70 | 188.85 | 316270 | 1.24% |
| 05 Nov 2020 | 189.90 | 189.90 | 191.00 | 186.60 | 215632 | 0.96% |
| 04 Nov 2020 | 188.10 | 186.00 | 188.50 | 184.00 | 162925 | 1.10% |
| 03 Nov 2020 | 186.05 | 185.95 | 186.55 | 183.25 | 146984 | 1.06% |
| 02 Nov 2020 | 184.10 | 185.00 | 185.95 | 182.00 | 208974 | -0.30% |
| 30 Oct 2020 | 184.65 | 185.25 | 188.00 | 182.60 | 196165 | 0.19% |
| 29 Oct 2020 | 184.30 | 185.00 | 185.00 | 181.20 | 251737 | -0.43% |
| 28 Oct 2020 | 185.10 | 187.65 | 191.20 | 181.55 | 456288 | -0.94% |
| 27 Oct 2020 | 186.85 | 185.00 | 187.90 | 184.15 | 183728 | 1.22% |
| 26 Oct 2020 | 184.60 | 188.75 | 189.70 | 184.10 | 216368 | -2.94% |
| 23 Oct 2020 | 190.20 | 200.00 | 200.00 | 188.20 | 1196688 | -3.65% |
| 22 Oct 2020 | 197.40 | 190.00 | 199.90 | 189.00 | 1240348 | 4.25% |
| 21 Oct 2020 | 189.35 | 189.40 | 190.30 | 186.50 | 236102 | 0.85% |
| 20 Oct 2020 | 187.75 | 187.50 | 192.50 | 187.10 | 709223 | 1.29% |
| 19 Oct 2020 | 185.35 | 184.70 | 187.80 | 184.00 | 127655 | 1.31% |
| 16 Oct 2020 | 182.95 | 185.00 | 185.75 | 181.90 | 213506 | -0.14% |
| 15 Oct 2020 | 183.20 | 188.20 | 188.90 | 182.05 | 172896 | -2.76% |
| 14 Oct 2020 | 188.40 | 187.05 | 190.40 | 186.25 | 176664 | 0.37% |
| 13 Oct 2020 | 187.70 | 184.55 | 189.80 | 184.45 | 182120 | 1.60% |
| 12 Oct 2020 | 184.75 | 188.50 | 188.85 | 184.10 | 106720 | -1.15% |
| 09 Oct 2020 | 186.90 | 188.50 | 190.00 | 186.05 | 139011 | -0.45% |
| 08 Oct 2020 | 187.75 | 190.45 | 191.70 | 187.00 | 236482 | -0.58% |
| 07 Oct 2020 | 188.85 | 190.55 | 194.75 | 187.20 | 932792 | -0.74% |
| 06 Oct 2020 | 190.25 | 188.90 | 191.15 | 188.00 | 303778 | 1.66% |
| 05 Oct 2020 | 187.15 | 190.00 | 190.50 | 186.00 | 234073 | -0.66% |
| 01 Oct 2020 | 188.40 | 189.35 | 189.80 | 187.60 | 163606 | 0.91% |
| 30 Sep 2020 | 186.70 | 179.95 | 187.50 | 177.60 | 399490 | 4.10% |
| 29 Sep 2020 | 179.35 | 181.20 | 183.75 | 178.00 | 134365 | -0.58% |
| 28 Sep 2020 | 180.40 | 178.90 | 182.85 | 178.30 | 98561 | 1.52% |
| 25 Sep 2020 | 177.70 | 175.30 | 178.95 | 175.10 | 165481 | 1.48% |
| 24 Sep 2020 | 175.10 | 177.00 | 179.30 | 174.20 | 198597 | -2.45% |
| 23 Sep 2020 | 179.50 | 179.25 | 181.90 | 176.30 | 127774 | 0.39% |
| 22 Sep 2020 | 178.80 | 183.15 | 185.00 | 177.20 | 321519 | -3.79% |
| 21 Sep 2020 | 185.85 | 189.00 | 190.20 | 185.00 | 203118 | -1.67% |
| 18 Sep 2020 | 189.00 | 189.00 | 190.85 | 184.30 | 209293 | 0.21% |
| 17 Sep 2020 | 188.60 | 189.40 | 192.55 | 188.20 | 152299 | -0.79% |
| 16 Sep 2020 | 190.10 | 189.20 | 191.95 | 188.90 | 237031 | 0.90% |
| 15 Sep 2020 | 188.40 | 184.70 | 191.75 | 184.15 | 635617 | 2.67% |
| 14 Sep 2020 | 183.50 | 181.35 | 188.00 | 181.35 | 574945 | 1.72% |
| 11 Sep 2020 | 180.40 | 182.55 | 186.00 | 180.00 | 919186 | -0.77% |
| 10 Sep 2020 | 181.80 | 180.40 | 186.45 | 180.20 | 690066 | -1.20% |
| 09 Sep 2020 | 184.00 | 184.50 | 185.20 | 182.20 | 190395 | -0.67% |
| 08 Sep 2020 | 185.25 | 185.30 | 187.70 | 185.00 | 1215226 | 0.00% |
| 07 Sep 2020 | 185.25 | 186.00 | 189.85 | 184.80 | 128294 | 0.03% |
| 04 Sep 2020 | 185.20 | 185.15 | 188.15 | 184.30 | 154989 | -1.44% |
| 03 Sep 2020 | 187.90 | 188.50 | 193.00 | 187.20 | 144991 | 0.21% |
| 02 Sep 2020 | 187.50 | 188.60 | 188.95 | 184.20 | 322717 | 0.24% |
| 01 Sep 2020 | 187.05 | 188.50 | 189.40 | 184.20 | 132230 | -1.24% |
| 31 Aug 2020 | 189.40 | 197.50 | 198.20 | 187.20 | 301865 | -3.27% |
| 28 Aug 2020 | 195.80 | 197.00 | 203.00 | 194.20 | 800929 | 0.15% |
| 27 Aug 2020 | 195.50 | 199.20 | 200.00 | 195.00 | 153065 | -1.36% |
| 26 Aug 2020 | 198.20 | 201.40 | 202.00 | 197.95 | 169396 | -0.55% |
| 25 Aug 2020 | 199.30 | 199.20 | 205.50 | 196.00 | 783029 | 0.91% |
| 24 Aug 2020 | 197.50 | 194.90 | 200.20 | 194.90 | 705522 | 1.44% |
| 21 Aug 2020 | 194.70 | 192.95 | 197.70 | 191.45 | 390277 | 1.51% |
| 20 Aug 2020 | 191.80 | 187.70 | 193.65 | 186.80 | 1405640 | 2.18% |
| 19 Aug 2020 | 187.70 | 190.00 | 191.00 | 185.50 | 901784 | -2.72% |
| 18 Aug 2020 | 192.95 | 193.80 | 197.40 | 192.00 | 340057 | 0.03% |
| 17 Aug 2020 | 192.90 | 195.35 | 198.50 | 190.25 | 487553 | 0.39% |
| 14 Aug 2020 | 192.15 | 179.70 | 201.75 | 179.70 | 3027108 | 7.02% |
| 13 Aug 2020 | 179.55 | 179.95 | 182.60 | 179.30 | 274763 | 0.25% |
| 12 Aug 2020 | 179.10 | 180.65 | 182.00 | 178.45 | 154976 | -1.24% |
| 11 Aug 2020 | 181.35 | 181.50 | 183.90 | 180.60 | 228000 | 0.11% |
| 10 Aug 2020 | 181.15 | 185.00 | 185.15 | 181.00 | 235686 | -1.04% |
| 07 Aug 2020 | 183.05 | 183.40 | 185.80 | 182.50 | 165137 | -0.25% |
| 06 Aug 2020 | 183.50 | 187.00 | 187.75 | 182.35 | 121738 | -1.26% |
| 05 Aug 2020 | 185.85 | 189.00 | 190.55 | 185.15 | 362998 | -1.25% |
| 04 Aug 2020 | 188.20 | 184.25 | 192.60 | 183.25 | 1014605 | 2.17% |
| 03 Aug 2020 | 184.20 | 187.00 | 187.00 | 183.00 | 189452 | -0.51% |
| 31 Jul 2020 | 185.15 | 184.00 | 188.00 | 183.00 | 286799 | 0.95% |
| 30 Jul 2020 | 183.40 | 184.00 | 189.65 | 182.20 | 1031962 | 0.94% |
| 29 Jul 2020 | 181.70 | 178.40 | 185.90 | 178.00 | 850928 | 2.63% |
| 28 Jul 2020 | 177.05 | 172.90 | 180.00 | 172.90 | 618060 | 2.46% |
| 27 Jul 2020 | 172.80 | 173.65 | 175.75 | 172.00 | 234150 | -0.32% |
| 24 Jul 2020 | 173.35 | 176.50 | 177.00 | 172.50 | 207071 | -1.65% |
| 23 Jul 2020 | 176.25 | 179.00 | 179.00 | 175.55 | 359036 | -2.92% |
| 22 Jul 2020 | 181.55 | 179.70 | 183.00 | 179.50 | 449073 | 2.20% |
| 21 Jul 2020 | 177.65 | 178.60 | 181.40 | 176.50 | 343010 | 0.65% |
| 20 Jul 2020 | 176.50 | 177.40 | 177.75 | 174.10 | 235628 | 0.80% |
| 17 Jul 2020 | 175.10 | 174.30 | 175.95 | 172.85 | 176954 | 1.33% |
| 16 Jul 2020 | 172.80 | 175.50 | 176.40 | 171.70 | 186196 | -1.12% |
| 15 Jul 2020 | 174.75 | 176.75 | 177.70 | 174.00 | 155405 | 0.20% |
| 14 Jul 2020 | 174.40 | 177.50 | 179.35 | 173.25 | 329340 | -1.75% |
| 13 Jul 2020 | 177.50 | 180.65 | 181.90 | 176.10 | 288238 | -1.11% |
| 10 Jul 2020 | 179.50 | 182.50 | 183.25 | 179.05 | 336817 | -1.78% |
| 09 Jul 2020 | 182.75 | 180.65 | 183.90 | 179.45 | 294960 | 1.33% |
| 08 Jul 2020 | 180.35 | 182.55 | 183.90 | 179.00 | 270669 | -1.21% |
| 07 Jul 2020 | 182.55 | 182.70 | 185.45 | 181.20 | 276186 | -0.25% |
| 06 Jul 2020 | 183.00 | 181.60 | 184.35 | 180.75 | 345953 | 1.39% |
| 03 Jul 2020 | 180.50 | 181.30 | 182.45 | 179.00 | 335140 | 0.06% |
| 02 Jul 2020 | 180.40 | 179.10 | 182.40 | 178.80 | 378463 | 0.78% |
| 01 Jul 2020 | 179.00 | 178.60 | 181.75 | 177.55 | 278299 | 1.07% |
| 30 Jun 2020 | 177.10 | 178.25 | 182.00 | 175.95 | 427459 | 0.37% |
| 29 Jun 2020 | 176.45 | 181.95 | 182.70 | 175.10 | 367060 | -2.86% |
| 26 Jun 2020 | 181.65 | 182.45 | 184.65 | 180.35 | 340681 | 0.25% |
| 25 Jun 2020 | 181.20 | 177.00 | 183.40 | 177.00 | 511058 | 0.58% |
| 24 Jun 2020 | 180.15 | 188.40 | 189.05 | 179.50 | 479891 | -4.71% |
| 23 Jun 2020 | 189.05 | 183.20 | 193.80 | 181.20 | 1067374 | 4.16% |
| 22 Jun 2020 | 181.50 | 173.75 | 184.90 | 173.50 | 1210269 | 4.43% |
| 19 Jun 2020 | 173.80 | 174.05 | 177.80 | 172.05 | 732008 | 0.26% |
| 18 Jun 2020 | 173.35 | 171.95 | 174.25 | 170.40 | 440155 | 0.64% |
| 17 Jun 2020 | 172.25 | 167.50 | 173.80 | 167.10 | 989607 | 2.44% |
| 16 Jun 2020 | 168.15 | 173.60 | 173.80 | 166.05 | 1092572 | -2.07% |
| 15 Jun 2020 | 171.70 | 175.00 | 175.85 | 170.85 | 999006 | -1.38% |
| 12 Jun 2020 | 174.10 | 165.00 | 176.50 | 165.00 | 3004422 | 1.75% |
| 11 Jun 2020 | 171.10 | 176.80 | 176.85 | 170.15 | 1655700 | -3.28% |
| 10 Jun 2020 | 176.90 | 174.85 | 182.00 | 173.30 | 2938455 | 1.70% |
| 09 Jun 2020 | 173.95 | 172.50 | 180.85 | 171.35 | 1209938 | -1.53% |
| 08 Jun 2020 | 176.65 | 177.90 | 182.50 | 175.30 | 886184 | 1.73% |
| 05 Jun 2020 | 173.65 | 167.15 | 175.45 | 167.15 | 638370 | 4.58% |
| 04 Jun 2020 | 166.05 | 171.70 | 172.70 | 165.30 | 733438 | -3.32% |
| 03 Jun 2020 | 171.75 | 173.85 | 175.70 | 170.85 | 1135973 | 0.12% |
| 02 Jun 2020 | 171.55 | 165.30 | 173.50 | 164.50 | 2440292 | 4.00% |
| 01 Jun 2020 | 164.95 | 166.00 | 169.00 | 161.50 | 1505739 | 1.13% |
| 29 May 2020 | 163.10 | 162.30 | 167.00 | 159.50 | 3000228 | 3.23% |
| 28 May 2020 | 158.00 | 158.70 | 161.30 | 154.00 | 1319873 | 0.86% |
| 27 May 2020 | 156.65 | 158.00 | 159.00 | 153.55 | 772701 | -0.70% |
| 26 May 2020 | 157.75 | 154.30 | 160.00 | 152.65 | 2379504 | 3.24% |
| 22 May 2020 | 152.80 | 149.00 | 153.90 | 148.75 | 801768 | 1.53% |
| 21 May 2020 | 150.50 | 154.00 | 157.50 | 149.50 | 303248 | -2.75% |
| 20 May 2020 | 154.75 | 145.95 | 156.00 | 145.95 | 539229 | 5.70% |
| 19 May 2020 | 146.40 | 148.90 | 150.00 | 145.50 | 176945 | -0.20% |
| 18 May 2020 | 146.70 | 155.00 | 155.00 | 145.00 | 333173 | -4.83% |
| 15 May 2020 | 154.15 | 157.00 | 158.00 | 153.10 | 374251 | 0.03% |
| 14 May 2020 | 154.10 | 155.00 | 156.90 | 152.65 | 220123 | -2.90% |
| 13 May 2020 | 158.70 | 155.05 | 163.00 | 151.90 | 1154706 | 6.33% |
| 12 May 2020 | 149.25 | 155.10 | 157.70 | 146.65 | 614500 | -3.27% |
| 11 May 2020 | 154.30 | 145.00 | 156.55 | 145.00 | 1215866 | 7.75% |
| 08 May 2020 | 143.20 | 143.80 | 145.30 | 142.00 | 199274 | 0.60% |
| 07 May 2020 | 142.35 | 143.55 | 144.60 | 141.50 | 196177 | -0.25% |
| 06 May 2020 | 142.70 | 147.25 | 147.25 | 140.10 | 405993 | -1.11% |
| 05 May 2020 | 144.30 | 150.60 | 151.90 | 142.75 | 178477 | -3.25% |
| 04 May 2020 | 149.15 | 155.00 | 155.00 | 147.40 | 240486 | -4.33% |
| 30 Apr 2020 | 155.90 | 156.65 | 159.55 | 155.55 | 623089 | 0.13% |
| 29 Apr 2020 | 155.70 | 158.75 | 158.75 | 155.25 | 191820 | -1.77% |
| 28 Apr 2020 | 158.50 | 162.00 | 163.40 | 158.00 | 138134 | 0.03% |
| 27 Apr 2020 | 158.45 | 160.70 | 161.70 | 157.55 | 177740 | 0.32% |
| 24 Apr 2020 | 157.95 | 161.00 | 166.15 | 157.05 | 436766 | -3.36% |
| 23 Apr 2020 | 163.45 | 157.80 | 166.00 | 154.70 | 930289 | 4.64% |
| 22 Apr 2020 | 156.20 | 155.60 | 157.10 | 151.30 | 314451 | 0.90% |
| 21 Apr 2020 | 154.80 | 160.10 | 160.95 | 154.00 | 237448 | -5.12% |
| 20 Apr 2020 | 163.15 | 159.00 | 168.00 | 157.20 | 1383732 | 4.08% |
| 17 Apr 2020 | 156.75 | 159.00 | 159.90 | 154.00 | 505164 | 1.33% |
| 16 Apr 2020 | 154.70 | 151.70 | 162.00 | 150.05 | 1115816 | 2.76% |
| 15 Apr 2020 | 150.55 | 154.40 | 156.00 | 150.00 | 731257 | -1.89% |
| 13 Apr 2020 | 153.45 | 156.20 | 161.00 | 146.00 | 1112147 | -0.45% |
| 09 Apr 2020 | 154.15 | 151.00 | 160.90 | 148.00 | 481757 | 5.08% |
| 08 Apr 2020 | 146.70 | 140.00 | 152.40 | 138.10 | 422316 | 3.97% |
| 07 Apr 2020 | 141.10 | 137.10 | 141.70 | 134.25 | 285751 | 5.22% |
| 03 Apr 2020 | 134.10 | 137.60 | 137.85 | 133.10 | 191240 | -2.33% |
| 01 Apr 2020 | 137.30 | 142.00 | 142.00 | 136.45 | 75884 | -3.21% |
| 31 Mar 2020 | 141.85 | 143.00 | 144.80 | 138.90 | 214348 | 1.14% |
| 30 Mar 2020 | 140.25 | 140.00 | 144.50 | 135.10 | 111559 | -1.30% |
| 27 Mar 2020 | 142.10 | 150.20 | 152.95 | 140.10 | 254863 | -4.79% |
| 26 Mar 2020 | 149.25 | 133.40 | 153.00 | 130.00 | 691996 | 15.21% |
| 25 Mar 2020 | 129.55 | 127.35 | 136.00 | 122.00 | 194076 | 1.73% |
| 24 Mar 2020 | 127.35 | 131.10 | 135.60 | 124.10 | 170071 | 0.12% |
| 23 Mar 2020 | 127.20 | 140.00 | 140.65 | 122.20 | 481821 | -16.26% |
| 20 Mar 2020 | 151.90 | 141.50 | 159.70 | 140.10 | 811261 | 7.27% |
| 19 Mar 2020 | 141.60 | 143.90 | 147.50 | 129.30 | 778881 | -4.03% |
| 18 Mar 2020 | 147.55 | 148.75 | 149.80 | 144.00 | 300644 | 0.07% |
| 17 Mar 2020 | 147.45 | 152.05 | 155.00 | 145.50 | 580448 | -3.97% |
| 16 Mar 2020 | 153.55 | 158.00 | 159.55 | 149.80 | 589363 | -6.23% |
| 13 Mar 2020 | 163.75 | 140.40 | 167.00 | 132.80 | 605033 | 2.28% |
| 12 Mar 2020 | 160.10 | 168.10 | 168.70 | 158.45 | 605874 | -7.11% |
| 11 Mar 2020 | 172.35 | 175.00 | 177.75 | 171.60 | 253289 | -2.05% |
| 09 Mar 2020 | 175.95 | 179.00 | 179.40 | 172.45 | 350285 | -3.90% |
| 06 Mar 2020 | 183.10 | 181.35 | 184.95 | 178.10 | 345081 | -1.35% |
| 05 Mar 2020 | 185.60 | 193.00 | 193.00 | 184.30 | 343518 | -2.55% |
| 04 Mar 2020 | 190.45 | 198.65 | 198.65 | 189.00 | 456279 | -3.42% |
| 03 Mar 2020 | 197.20 | 200.00 | 207.00 | 194.80 | 334092 | -1.28% |
| 02 Mar 2020 | 199.75 | 203.10 | 205.00 | 197.85 | 492446 | -0.57% |
| 28 Feb 2020 | 200.90 | 204.00 | 207.50 | 197.50 | 695726 | -5.81% |
| 27 Feb 2020 | 213.30 | 205.00 | 217.75 | 197.15 | 1081028 | 4.87% |
| 26 Feb 2020 | 203.40 | 197.20 | 212.70 | 197.20 | 949547 | 2.03% |
| 25 Feb 2020 | 199.35 | 199.35 | 202.95 | 196.05 | 524359 | -0.80% |
| 24 Feb 2020 | 200.95 | 198.80 | 201.90 | 195.65 | 223835 | 0.47% |
| 20 Feb 2020 | 200.00 | 201.70 | 201.70 | 199.15 | 250027 | -0.92% |
| 19 Feb 2020 | 201.85 | 200.70 | 205.70 | 198.05 | 385581 | 1.43% |
| 18 Feb 2020 | 199.00 | 195.10 | 201.70 | 195.10 | 310038 | 1.07% |
| 17 Feb 2020 | 196.90 | 197.90 | 197.90 | 193.70 | 170406 | -0.08% |
| 14 Feb 2020 | 197.05 | 197.90 | 200.00 | 196.15 | 191283 | 0.03% |
| 13 Feb 2020 | 197.00 | 198.00 | 198.95 | 196.00 | 453621 | -0.66% |
| 12 Feb 2020 | 198.30 | 204.00 | 204.00 | 195.00 | 440831 | -3.15% |
| 11 Feb 2020 | 204.75 | 207.80 | 210.00 | 202.50 | 407010 | -0.99% |
| 10 Feb 2020 | 206.80 | 210.10 | 216.25 | 205.00 | 1149853 | 0.73% |
| 07 Feb 2020 | 205.30 | 198.55 | 206.70 | 197.55 | 526959 | 3.40% |
| 06 Feb 2020 | 198.55 | 199.70 | 201.60 | 198.15 | 83896 | -0.58% |
| 05 Feb 2020 | 199.70 | 198.70 | 202.50 | 197.60 | 133091 | 1.19% |
| 04 Feb 2020 | 197.35 | 196.80 | 204.40 | 196.05 | 251920 | 0.97% |
| 03 Feb 2020 | 195.45 | 191.35 | 199.25 | 191.20 | 200488 | 1.30% |
| 01 Feb 2020 | 192.95 | 200.00 | 204.80 | 191.55 | 189294 | -3.65% |
| 31 Jan 2020 | 200.25 | 201.70 | 202.35 | 197.30 | 255470 | 0.02% |
| 30 Jan 2020 | 200.20 | 200.00 | 202.90 | 196.00 | 539277 | 0.05% |
| 29 Jan 2020 | 200.10 | 201.70 | 202.30 | 198.55 | 182702 | -0.02% |
| 28 Jan 2020 | 200.15 | 203.00 | 205.15 | 198.45 | 293112 | -1.36% |
| 27 Jan 2020 | 202.90 | 201.05 | 207.45 | 200.10 | 340359 | 0.30% |
| 24 Jan 2020 | 202.30 | 203.30 | 204.70 | 201.25 | 320833 | -0.27% |
| 23 Jan 2020 | 202.85 | 197.75 | 207.85 | 197.00 | 1064163 | 2.58% |
| 22 Jan 2020 | 197.75 | 195.00 | 199.40 | 194.00 | 324565 | 1.75% |
| 21 Jan 2020 | 194.35 | 194.25 | 196.50 | 193.50 | 123768 | -0.21% |
| 20 Jan 2020 | 194.75 | 196.70 | 196.95 | 194.00 | 102759 | -0.31% |
| 17 Jan 2020 | 195.35 | 196.10 | 201.35 | 194.00 | 284366 | -0.96% |
| 16 Jan 2020 | 197.25 | 195.70 | 198.85 | 195.60 | 297994 | 1.18% |
| 15 Jan 2020 | 194.95 | 195.80 | 198.30 | 194.00 | 195675 | -0.74% |
| 14 Jan 2020 | 196.40 | 193.05 | 198.40 | 192.35 | 391066 | 2.27% |
| 13 Jan 2020 | 192.05 | 193.10 | 195.45 | 189.00 | 470316 | -0.23% |
| 10 Jan 2020 | 192.50 | 196.65 | 198.00 | 191.20 | 449063 | -1.41% |
| 09 Jan 2020 | 195.25 | 196.30 | 199.90 | 194.00 | 539650 | 0.96% |
| 08 Jan 2020 | 193.40 | 183.35 | 202.00 | 182.50 | 2172257 | 3.81% |
| 07 Jan 2020 | 186.30 | 181.00 | 192.00 | 180.30 | 637601 | 3.93% |
| 06 Jan 2020 | 179.25 | 182.00 | 182.00 | 177.00 | 346393 | -2.40% |
| 03 Jan 2020 | 183.65 | 183.45 | 184.80 | 182.00 | 405570 | 0.77% |
| 02 Jan 2020 | 182.25 | 175.40 | 184.40 | 175.15 | 962061 | 4.17% |
| 01 Jan 2020 | 174.95 | 175.85 | 176.95 | 174.50 | 127196 | 0.00% |
| 31 Dec 2019 | 174.95 | 175.55 | 179.20 | 174.25 | 277795 | -0.26% |
| 30 Dec 2019 | 175.40 | 175.95 | 176.50 | 173.15 | 316908 | 0.34% |
| 27 Dec 2019 | 174.80 | 177.40 | 177.50 | 173.40 | 119175 | -0.94% |
| 26 Dec 2019 | 176.45 | 179.05 | 179.05 | 176.10 | 77978 | -0.93% |
| 24 Dec 2019 | 178.10 | 175.20 | 178.50 | 174.55 | 90171 | 1.66% |
| 23 Dec 2019 | 175.20 | 176.25 | 178.80 | 174.70 | 168524 | 0.17% |
| 20 Dec 2019 | 174.90 | 174.35 | 175.75 | 173.80 | 64372 | 0.32% |
| 19 Dec 2019 | 174.35 | 176.80 | 178.10 | 174.00 | 140241 | -1.94% |
| 18 Dec 2019 | 177.80 | 178.15 | 179.80 | 175.25 | 213474 | -0.08% |
| 17 Dec 2019 | 177.95 | 175.25 | 181.00 | 174.15 | 812610 | 1.54% |
| 16 Dec 2019 | 175.25 | 176.50 | 177.90 | 174.25 | 238509 | -0.28% |
| 13 Dec 2019 | 175.75 | 176.90 | 179.00 | 173.65 | 239899 | 0.46% |
| 12 Dec 2019 | 174.95 | 177.45 | 177.80 | 172.55 | 335728 | -1.27% |
| 11 Dec 2019 | 177.20 | 179.00 | 179.10 | 176.20 | 281583 | -0.06% |
| 10 Dec 2019 | 177.30 | 177.90 | 179.45 | 176.75 | 309124 | -0.34% |
| 09 Dec 2019 | 177.90 | 182.00 | 182.05 | 176.50 | 431348 | -1.71% |
| 06 Dec 2019 | 181.00 | 182.35 | 184.50 | 180.10 | 169545 | -0.69% |
| 05 Dec 2019 | 182.25 | 183.85 | 183.85 | 181.60 | 220211 | -1.06% |
| 04 Dec 2019 | 184.20 | 184.95 | 186.00 | 182.70 | 301938 | -0.41% |
| 03 Dec 2019 | 184.95 | 187.10 | 188.90 | 184.50 | 216846 | -1.20% |
| 02 Dec 2019 | 187.20 | 192.80 | 194.00 | 186.60 | 321176 | -1.73% |
| 29 Nov 2019 | 190.50 | 187.90 | 191.55 | 187.25 | 283386 | 1.44% |
| 28 Nov 2019 | 187.80 | 190.00 | 190.00 | 186.30 | 139744 | -1.21% |
| 27 Nov 2019 | 190.10 | 188.90 | 191.80 | 187.00 | 289330 | 0.98% |
| 26 Nov 2019 | 188.25 | 186.75 | 188.85 | 185.15 | 198535 | 1.35% |
| 25 Nov 2019 | 185.75 | 185.25 | 187.00 | 184.75 | 104796 | -0.03% |
| 22 Nov 2019 | 185.80 | 187.95 | 188.20 | 184.75 | 140878 | -0.77% |
| 21 Nov 2019 | 187.25 | 188.00 | 188.95 | 186.55 | 129829 | -0.64% |
| 20 Nov 2019 | 188.45 | 193.50 | 195.00 | 188.20 | 347580 | -1.49% |
| 19 Nov 2019 | 191.30 | 188.00 | 191.90 | 187.00 | 156469 | 1.89% |
| 18 Nov 2019 | 187.75 | 187.60 | 189.95 | 186.50 | 136573 | -0.64% |
| 15 Nov 2019 | 188.95 | 187.10 | 192.00 | 187.05 | 169949 | 0.75% |
| 14 Nov 2019 | 187.55 | 190.25 | 190.25 | 186.50 | 103001 | -0.66% |
| 13 Nov 2019 | 188.80 | 195.00 | 195.00 | 188.20 | 194999 | -2.81% |
| 11 Nov 2019 | 194.25 | 192.90 | 195.00 | 189.40 | 237461 | 1.60% |
| 08 Nov 2019 | 191.20 | 195.70 | 195.70 | 186.50 | 545829 | -2.87% |
| 07 Nov 2019 | 196.85 | 203.70 | 204.00 | 195.10 | 435120 | -2.53% |
| 06 Nov 2019 | 201.95 | 199.00 | 204.90 | 198.00 | 781453 | 2.28% |
| 05 Nov 2019 | 197.45 | 192.00 | 199.00 | 190.05 | 564985 | 3.38% |
| 04 Nov 2019 | 191.00 | 185.25 | 193.30 | 185.25 | 343218 | 2.69% |
| 01 Nov 2019 | 186.00 | 185.75 | 188.35 | 184.65 | 229428 | -0.59% |
| 31 Oct 2019 | 187.10 | 184.50 | 188.30 | 184.00 | 314802 | 1.52% |
| 30 Oct 2019 | 184.30 | 187.50 | 187.80 | 183.65 | 261878 | -1.47% |
| 29 Oct 2019 | 187.05 | 188.90 | 189.75 | 185.25 | 233502 | 0.27% |
| 27 Oct 2019 | 186.55 | 190.00 | 190.00 | 184.05 | 50602 | -1.14% |
| 25 Oct 2019 | 188.70 | 189.90 | 192.00 | 187.00 | 316838 | 0.19% |
| 24 Oct 2019 | 188.35 | 188.40 | 189.50 | 186.50 | 132862 | 0.40% |
| 23 Oct 2019 | 187.60 | 190.50 | 190.60 | 186.55 | 187807 | -1.29% |
| 22 Oct 2019 | 190.05 | 192.35 | 194.40 | 187.50 | 270318 | -1.25% |
| 18 Oct 2019 | 192.45 | 186.00 | 196.05 | 184.00 | 434897 | 4.03% |
| 17 Oct 2019 | 185.00 | 182.70 | 185.40 | 180.50 | 153567 | 1.68% |
| 16 Oct 2019 | 181.95 | 182.95 | 185.15 | 181.20 | 300378 | 0.58% |
| 15 Oct 2019 | 180.90 | 183.10 | 184.75 | 180.30 | 130139 | -1.01% |
| 14 Oct 2019 | 182.75 | 183.80 | 187.25 | 182.30 | 376041 | -0.19% |
| 11 Oct 2019 | 183.10 | 184.00 | 184.95 | 182.10 | 94617 | 0.27% |
| 10 Oct 2019 | 182.60 | 185.20 | 187.00 | 182.05 | 141727 | -1.30% |
| 09 Oct 2019 | 185.00 | 185.65 | 190.00 | 184.00 | 307404 | 0.14% |
| 07 Oct 2019 | 184.75 | 185.50 | 186.55 | 182.65 | 172459 | -0.30% |
| 04 Oct 2019 | 185.30 | 186.50 | 188.50 | 184.80 | 351946 | 0.05% |
| 03 Oct 2019 | 185.20 | 185.00 | 186.70 | 182.35 | 150712 | -0.19% |
| 01 Oct 2019 | 185.55 | 188.40 | 191.60 | 182.00 | 155855 | -1.46% |
| 30 Sep 2019 | 188.30 | 194.00 | 194.60 | 187.55 | 182416 | -2.86% |
| 27 Sep 2019 | 193.85 | 194.35 | 196.40 | 192.80 | 260449 | -0.23% |
| 26 Sep 2019 | 194.30 | 193.00 | 196.25 | 192.80 | 292744 | 0.67% |
| 25 Sep 2019 | 193.00 | 197.05 | 197.75 | 191.65 | 337822 | -2.40% |
| 24 Sep 2019 | 197.75 | 195.05 | 201.95 | 195.00 | 1342026 | 1.00% |
| 23 Sep 2019 | 195.80 | 190.00 | 199.00 | 187.15 | 2057551 | 4.82% |
| 20 Sep 2019 | 186.80 | 187.00 | 194.00 | 185.60 | 1003607 | 1.08% |
| 19 Sep 2019 | 184.80 | 188.95 | 188.95 | 184.35 | 111911 | -1.57% |
| 18 Sep 2019 | 187.75 | 187.35 | 192.00 | 187.00 | 241023 | 0.35% |
| 17 Sep 2019 | 187.10 | 192.00 | 192.00 | 186.50 | 286634 | -2.22% |
| 16 Sep 2019 | 191.35 | 193.90 | 195.40 | 190.60 | 336056 | -1.64% |
| 13 Sep 2019 | 194.55 | 192.05 | 195.00 | 191.50 | 123192 | 1.20% |
| 12 Sep 2019 | 192.25 | 193.20 | 195.70 | 190.50 | 335575 | 0.26% |
| 11 Sep 2019 | 191.75 | 190.25 | 195.45 | 190.25 | 224817 | 0.42% |
| 09 Sep 2019 | 190.95 | 190.90 | 193.60 | 189.50 | 170474 | 0.29% |
| 06 Sep 2019 | 190.40 | 195.25 | 196.95 | 189.50 | 331071 | -1.83% |
| 05 Sep 2019 | 193.95 | 195.60 | 196.65 | 192.60 | 244192 | -1.32% |
| 04 Sep 2019 | 196.55 | 186.85 | 200.90 | 186.15 | 335638 | 4.58% |
| 03 Sep 2019 | 187.95 | 194.00 | 196.00 | 187.00 | 332263 | -4.42% |
| 30 Aug 2019 | 196.65 | 197.85 | 199.50 | 194.10 | 158211 | -0.61% |
| 29 Aug 2019 | 197.85 | 199.00 | 204.75 | 196.50 | 543675 | -1.27% |
| 28 Aug 2019 | 200.40 | 196.40 | 202.50 | 195.30 | 351544 | 2.04% |
| 27 Aug 2019 | 196.40 | 188.55 | 197.60 | 188.00 | 1335452 | 5.00% |
| 26 Aug 2019 | 187.05 | 187.00 | 190.75 | 184.20 | 441336 | 0.29% |
| 23 Aug 2019 | 186.50 | 187.65 | 189.65 | 185.05 | 263487 | -0.51% |
| 22 Aug 2019 | 187.45 | 201.85 | 202.80 | 186.00 | 280133 | -6.58% |
| 21 Aug 2019 | 200.65 | 197.05 | 204.75 | 196.90 | 270205 | 1.31% |
| 20 Aug 2019 | 198.05 | 195.00 | 199.40 | 195.00 | 164971 | 0.56% |
| 19 Aug 2019 | 196.95 | 200.50 | 201.45 | 195.30 | 303346 | -0.68% |
| 16 Aug 2019 | 198.30 | 187.70 | 202.00 | 187.70 | 275674 | 3.12% |
| 14 Aug 2019 | 192.30 | 191.00 | 193.00 | 186.45 | 135316 | 2.02% |
| 13 Aug 2019 | 188.50 | 195.25 | 195.25 | 187.75 | 184204 | -3.11% |
| 09 Aug 2019 | 194.55 | 191.70 | 198.60 | 191.50 | 147707 | 2.21% |
| 08 Aug 2019 | 190.35 | 194.05 | 195.00 | 188.50 | 222375 | -1.91% |
| 07 Aug 2019 | 194.05 | 187.70 | 195.90 | 186.30 | 301408 | 4.08% |
| 06 Aug 2019 | 186.45 | 183.75 | 187.40 | 183.15 | 158312 | 1.39% |
| 05 Aug 2019 | 183.90 | 187.50 | 187.50 | 182.85 | 221659 | -2.18% |
| 02 Aug 2019 | 188.00 | 184.25 | 190.35 | 182.00 | 168962 | 1.35% |
| 01 Aug 2019 | 185.50 | 189.15 | 195.00 | 184.00 | 263109 | -4.18% |
| 31 Jul 2019 | 193.60 | 188.80 | 194.95 | 185.05 | 393501 | 3.36% |
| 30 Jul 2019 | 187.30 | 202.40 | 202.90 | 185.00 | 729371 | -7.12% |
| 29 Jul 2019 | 201.65 | 208.00 | 208.20 | 200.25 | 206827 | -2.18% |
| 26 Jul 2019 | 206.15 | 198.65 | 208.45 | 195.50 | 252154 | 4.75% |
| 25 Jul 2019 | 196.80 | 201.95 | 201.95 | 195.50 | 73035 | -1.33% |
| 24 Jul 2019 | 199.45 | 204.25 | 204.25 | 197.65 | 210084 | -1.46% |
| 23 Jul 2019 | 202.40 | 194.05 | 204.00 | 194.05 | 163430 | 3.82% |
| 22 Jul 2019 | 194.95 | 198.40 | 201.80 | 192.85 | 183699 | -3.27% |
| 19 Jul 2019 | 201.55 | 203.95 | 204.40 | 198.10 | 289067 | 1.28% |
| 18 Jul 2019 | 199.00 | 200.00 | 204.80 | 196.10 | 236180 | -0.57% |
| 17 Jul 2019 | 200.15 | 199.80 | 202.00 | 197.30 | 186741 | 0.38% |
| 16 Jul 2019 | 199.40 | 196.95 | 200.00 | 194.00 | 170002 | 2.10% |
| 15 Jul 2019 | 195.30 | 198.00 | 198.80 | 192.10 | 119207 | -0.81% |
| 12 Jul 2019 | 196.90 | 191.95 | 198.40 | 191.25 | 302646 | 3.25% |
| 11 Jul 2019 | 190.70 | 191.95 | 194.90 | 189.20 | 138709 | 0.32% |
| 10 Jul 2019 | 190.10 | 191.55 | 193.60 | 189.00 | 87532 | -0.76% |
| 09 Jul 2019 | 191.55 | 188.70 | 195.00 | 187.00 | 219789 | 1.27% |
| 08 Jul 2019 | 189.15 | 196.25 | 196.25 | 188.10 | 262809 | -4.78% |
| 05 Jul 2019 | 198.65 | 207.50 | 210.50 | 196.00 | 447656 | -2.67% |
| 04 Jul 2019 | 204.10 | 197.90 | 207.00 | 196.95 | 354645 | 3.79% |
| 03 Jul 2019 | 196.65 | 201.40 | 201.40 | 194.45 | 160065 | -1.75% |
| 02 Jul 2019 | 200.15 | 197.70 | 201.00 | 196.05 | 156183 | 2.25% |
| 01 Jul 2019 | 195.75 | 195.55 | 198.70 | 194.10 | 55601 | 0.36% |
| 28 Jun 2019 | 195.05 | 195.50 | 197.75 | 192.20 | 113276 | -1.14% |
| 27 Jun 2019 | 197.30 | 196.35 | 199.45 | 195.40 | 105916 | 1.02% |
| 26 Jun 2019 | 195.30 | 193.00 | 196.00 | 191.30 | 72228 | 1.45% |
| 25 Jun 2019 | 192.50 | 190.75 | 196.90 | 189.45 | 276932 | 0.92% |
| 24 Jun 2019 | 190.75 | 188.75 | 191.60 | 185.00 | 147373 | 1.09% |
| 21 Jun 2019 | 188.70 | 186.90 | 191.80 | 184.65 | 201451 | 2.03% |
| 20 Jun 2019 | 184.95 | 184.10 | 188.20 | 182.20 | 240881 | 0.33% |
| 19 Jun 2019 | 184.35 | 196.00 | 196.40 | 181.15 | 230903 | -5.24% |
| 18 Jun 2019 | 194.55 | 191.80 | 197.50 | 191.80 | 156128 | 1.43% |
| 17 Jun 2019 | 191.80 | 198.10 | 200.70 | 188.60 | 250407 | -3.59% |
| 14 Jun 2019 | 198.95 | 200.00 | 203.05 | 197.00 | 129041 | -0.97% |
| 13 Jun 2019 | 200.90 | 203.60 | 205.65 | 200.10 | 154331 | -2.36% |
| 12 Jun 2019 | 205.75 | 206.00 | 207.90 | 202.75 | 189086 | -0.41% |
| 11 Jun 2019 | 206.60 | 210.65 | 211.65 | 206.05 | 135697 | -1.29% |
| 10 Jun 2019 | 209.30 | 210.90 | 212.85 | 207.50 | 162460 | 0.53% |
| 07 Jun 2019 | 208.20 | 205.00 | 211.95 | 200.65 | 303754 | 2.36% |
| 06 Jun 2019 | 203.40 | 212.45 | 212.45 | 200.80 | 260150 | -3.65% |
| 04 Jun 2019 | 211.10 | 207.00 | 213.75 | 206.60 | 290394 | 1.69% |
| 03 Jun 2019 | 207.60 | 208.40 | 209.90 | 206.00 | 141675 | 0.31% |
| 31 May 2019 | 206.95 | 210.85 | 212.35 | 205.45 | 257739 | -1.78% |
| 30 May 2019 | 210.70 | 212.75 | 213.45 | 208.15 | 181696 | -0.96% |
| 29 May 2019 | 212.75 | 211.00 | 215.00 | 208.05 | 240933 | 0.26% |
| 28 May 2019 | 212.20 | 212.20 | 213.70 | 208.40 | 256611 | 0.71% |
| 27 May 2019 | 210.70 | 206.20 | 212.00 | 203.00 | 737198 | 3.39% |
| 24 May 2019 | 203.80 | 194.90 | 210.75 | 190.25 | 2213360 | 4.97% |
| 23 May 2019 | 194.15 | 206.00 | 208.70 | 193.00 | 520203 | -4.66% |
| 22 May 2019 | 203.65 | 199.00 | 207.00 | 198.50 | 378167 | 2.52% |
| 21 May 2019 | 198.65 | 199.80 | 202.40 | 195.50 | 559691 | 1.79% |
