Hindustan Zinc Ltd
NSE :HINDZINC BSE :500188 Sector : Non Ferrous MetalsBuy, Sell or Hold HINDZINC ?
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
HINDZINC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 619.70 | 596.00 | 619.70 | 596.00 | 1089404 | 5.00% |
| 17 May 2024 | 590.20 | 584.75 | 619.10 | 578.40 | 6519031 | 1.18% |
| 16 May 2024 | 583.30 | 566.50 | 589.00 | 556.50 | 5205070 | 4.00% |
| 15 May 2024 | 560.85 | 557.50 | 580.00 | 545.55 | 4213134 | 0.17% |
| 14 May 2024 | 559.90 | 578.60 | 582.00 | 547.30 | 17152568 | -3.32% |
| 13 May 2024 | 579.10 | 529.00 | 586.00 | 506.80 | 25340856 | 10.20% |
| 10 May 2024 | 525.50 | 460.95 | 540.95 | 460.30 | 28236129 | 15.20% |
| 09 May 2024 | 456.15 | 472.80 | 486.80 | 451.30 | 3884464 | -3.33% |
| 08 May 2024 | 471.85 | 446.70 | 487.00 | 444.35 | 8896879 | 5.84% |
| 07 May 2024 | 445.80 | 464.25 | 467.40 | 433.65 | 3599889 | -3.97% |
| 06 May 2024 | 464.25 | 474.00 | 476.80 | 443.10 | 5386921 | -1.24% |
| 03 May 2024 | 470.10 | 438.20 | 478.40 | 438.20 | 10396501 | 8.79% |
| 02 May 2024 | 432.10 | 428.80 | 437.35 | 424.20 | 2249997 | 1.21% |
| 30 Apr 2024 | 426.95 | 427.50 | 442.55 | 425.25 | 2369092 | 0.64% |
| 29 Apr 2024 | 424.25 | 425.35 | 427.85 | 421.80 | 1474786 | 0.63% |
| 26 Apr 2024 | 421.60 | 413.50 | 429.00 | 412.05 | 3812770 | 2.45% |
| 25 Apr 2024 | 411.50 | 409.60 | 423.95 | 407.50 | 2419866 | 0.46% |
| 24 Apr 2024 | 409.60 | 406.55 | 413.90 | 406.55 | 1271005 | 1.26% |
| 23 Apr 2024 | 404.50 | 412.00 | 415.90 | 403.00 | 1716625 | -1.27% |
| 22 Apr 2024 | 409.70 | 399.00 | 419.90 | 397.60 | 3212026 | 2.76% |
| 19 Apr 2024 | 398.70 | 404.00 | 410.10 | 393.20 | 3834728 | -1.54% |
| 18 Apr 2024 | 404.95 | 405.35 | 417.55 | 403.00 | 3100128 | 0.55% |
| 16 Apr 2024 | 402.75 | 406.00 | 418.00 | 400.00 | 4248215 | -1.10% |
| 15 Apr 2024 | 407.25 | 425.00 | 427.30 | 402.00 | 9041149 | -5.72% |
| 12 Apr 2024 | 431.95 | 402.00 | 437.80 | 394.05 | 19951451 | 7.64% |
| 10 Apr 2024 | 401.30 | 400.00 | 414.50 | 388.45 | 13104407 | 0.73% |
| 09 Apr 2024 | 398.40 | 346.10 | 408.00 | 344.05 | 21023442 | 15.68% |
| 08 Apr 2024 | 344.40 | 343.50 | 350.85 | 341.40 | 3220184 | 1.31% |
| 05 Apr 2024 | 339.95 | 339.50 | 340.40 | 332.10 | 1822499 | 0.62% |
| 04 Apr 2024 | 337.85 | 334.80 | 341.20 | 332.65 | 5296425 | 2.89% |
| 03 Apr 2024 | 328.35 | 321.00 | 330.30 | 320.50 | 5708706 | 4.02% |
| 02 Apr 2024 | 315.65 | 306.15 | 319.90 | 304.35 | 1847216 | 3.10% |
| 01 Apr 2024 | 306.15 | 295.45 | 307.55 | 294.15 | 916687 | 4.74% |
| 28 Mar 2024 | 292.30 | 293.70 | 296.15 | 290.10 | 452622 | -0.48% |
| 27 Mar 2024 | 293.70 | 294.25 | 297.80 | 293.00 | 465415 | -0.41% |
| 26 Mar 2024 | 294.90 | 297.85 | 298.95 | 294.30 | 455958 | -0.37% |
| 22 Mar 2024 | 296.00 | 294.00 | 297.95 | 293.20 | 563796 | 0.71% |
| 21 Mar 2024 | 293.90 | 292.00 | 296.45 | 292.00 | 367193 | 0.75% |
| 20 Mar 2024 | 291.70 | 294.95 | 295.30 | 290.80 | 331332 | -0.58% |
| 19 Mar 2024 | 293.40 | 294.95 | 295.90 | 291.50 | 366865 | -0.69% |
| 18 Mar 2024 | 295.45 | 289.40 | 296.50 | 289.40 | 685732 | 2.09% |
| 15 Mar 2024 | 289.40 | 304.00 | 304.00 | 284.60 | 3154634 | -4.87% |
| 14 Mar 2024 | 304.20 | 301.80 | 306.70 | 298.00 | 520707 | 0.80% |
| 13 Mar 2024 | 301.80 | 308.45 | 308.70 | 300.00 | 560411 | -2.16% |
| 12 Mar 2024 | 308.45 | 309.70 | 309.70 | 305.55 | 301099 | 0.02% |
| 11 Mar 2024 | 308.40 | 310.95 | 312.80 | 308.05 | 240075 | -0.82% |
| 07 Mar 2024 | 310.95 | 308.60 | 312.80 | 308.05 | 310481 | 1.11% |
| 06 Mar 2024 | 307.55 | 307.00 | 308.95 | 306.05 | 268163 | -0.19% |
| 05 Mar 2024 | 308.15 | 312.50 | 313.40 | 307.00 | 418677 | -1.30% |
| 04 Mar 2024 | 312.20 | 313.00 | 314.95 | 310.75 | 421726 | -0.13% |
| 02 Mar 2024 | 312.60 | 309.50 | 313.00 | 308.05 | 106339 | 1.25% |
| 01 Mar 2024 | 308.75 | 307.95 | 313.40 | 307.15 | 331401 | 0.75% |
| 29 Feb 2024 | 306.45 | 308.90 | 308.90 | 306.00 | 283041 | -0.83% |
| 28 Feb 2024 | 309.00 | 310.50 | 311.35 | 307.55 | 312859 | -0.21% |
| 27 Feb 2024 | 309.65 | 310.00 | 310.50 | 308.30 | 262548 | -0.19% |
| 26 Feb 2024 | 310.25 | 310.65 | 313.95 | 308.70 | 349742 | -0.13% |
| 23 Feb 2024 | 310.65 | 310.20 | 311.45 | 309.65 | 193107 | 0.13% |
| 22 Feb 2024 | 310.25 | 310.00 | 311.00 | 307.95 | 193163 | 0.37% |
| 21 Feb 2024 | 309.10 | 310.95 | 312.90 | 308.40 | 280526 | -0.64% |
| 20 Feb 2024 | 311.10 | 311.00 | 313.00 | 310.50 | 194595 | 0.00% |
| 19 Feb 2024 | 311.10 | 313.30 | 314.90 | 310.50 | 278687 | -0.65% |
| 16 Feb 2024 | 313.15 | 315.00 | 316.45 | 312.50 | 225066 | -0.56% |
| 15 Feb 2024 | 314.90 | 318.00 | 318.00 | 310.00 | 398989 | 1.50% |
| 14 Feb 2024 | 310.25 | 306.00 | 311.00 | 305.70 | 228976 | 0.60% |
| 13 Feb 2024 | 308.40 | 308.30 | 310.90 | 305.00 | 331920 | 0.03% |
| 12 Feb 2024 | 308.30 | 313.95 | 316.40 | 306.40 | 439066 | -1.38% |
| 09 Feb 2024 | 312.60 | 314.35 | 314.75 | 310.50 | 290538 | -0.56% |
| 08 Feb 2024 | 314.35 | 317.00 | 317.20 | 313.00 | 403828 | -0.49% |
| 07 Feb 2024 | 315.90 | 317.00 | 318.75 | 315.00 | 430490 | 0.00% |
| 06 Feb 2024 | 315.90 | 315.50 | 318.70 | 313.50 | 433851 | 0.13% |
| 05 Feb 2024 | 315.50 | 318.20 | 319.75 | 314.50 | 802078 | -0.85% |
| 02 Feb 2024 | 318.20 | 318.90 | 321.45 | 316.50 | 707719 | 0.30% |
| 01 Feb 2024 | 317.25 | 320.00 | 321.00 | 316.00 | 504653 | 0.00% |
| 31 Jan 2024 | 317.25 | 318.60 | 319.60 | 316.05 | 491387 | -0.25% |
| 30 Jan 2024 | 318.05 | 314.10 | 319.50 | 313.00 | 733697 | 1.29% |
| 29 Jan 2024 | 314.00 | 314.00 | 315.00 | 311.55 | 366623 | 0.26% |
| 25 Jan 2024 | 313.20 | 311.50 | 314.35 | 311.00 | 331791 | 0.63% |
| 24 Jan 2024 | 311.25 | 310.00 | 312.00 | 308.00 | 420648 | 0.18% |
| 23 Jan 2024 | 310.70 | 316.45 | 317.00 | 307.70 | 613374 | -1.41% |
| 20 Jan 2024 | 315.15 | 315.15 | 317.65 | 314.50 | 409637 | 0.00% |
| 19 Jan 2024 | 315.15 | 314.05 | 323.50 | 313.05 | 1814063 | 0.99% |
| 18 Jan 2024 | 312.05 | 315.00 | 315.45 | 304.40 | 890971 | -1.22% |
| 17 Jan 2024 | 315.90 | 318.90 | 318.90 | 314.00 | 765447 | -1.47% |
| 16 Jan 2024 | 320.60 | 322.00 | 323.95 | 317.30 | 939904 | -0.36% |
| 15 Jan 2024 | 321.75 | 316.00 | 325.45 | 316.00 | 1709160 | 1.69% |
| 12 Jan 2024 | 316.40 | 317.00 | 318.90 | 315.95 | 310597 | -0.28% |
| 11 Jan 2024 | 317.30 | 318.45 | 318.95 | 316.50 | 319079 | 0.02% |
| 10 Jan 2024 | 317.25 | 313.00 | 319.15 | 311.00 | 417359 | 1.10% |
| 09 Jan 2024 | 313.80 | 316.85 | 317.85 | 312.50 | 371112 | -0.52% |
| 08 Jan 2024 | 315.45 | 318.00 | 318.30 | 314.70 | 451664 | -0.96% |
| 05 Jan 2024 | 318.50 | 318.00 | 320.00 | 315.70 | 524841 | 0.08% |
| 04 Jan 2024 | 318.25 | 318.05 | 319.90 | 317.90 | 447976 | -0.17% |
| 03 Jan 2024 | 318.80 | 320.10 | 322.00 | 318.10 | 787990 | 0.47% |
| 02 Jan 2024 | 317.30 | 318.35 | 319.20 | 312.70 | 566897 | -0.33% |
| 01 Jan 2024 | 318.35 | 318.05 | 320.80 | 316.85 | 579455 | 0.09% |
| 29 Dec 2023 | 318.05 | 313.70 | 322.05 | 313.70 | 1519854 | 1.74% |
| 28 Dec 2023 | 312.60 | 312.10 | 317.50 | 311.00 | 1639625 | 0.21% |
| 27 Dec 2023 | 311.95 | 312.00 | 313.25 | 310.35 | 306296 | 0.08% |
| 26 Dec 2023 | 311.70 | 311.05 | 312.90 | 310.00 | 311187 | 0.58% |
| 22 Dec 2023 | 309.90 | 305.05 | 312.00 | 305.05 | 480182 | 1.11% |
| 21 Dec 2023 | 306.50 | 304.00 | 307.55 | 302.70 | 472198 | -0.13% |
| 20 Dec 2023 | 306.90 | 312.10 | 314.00 | 305.75 | 681204 | -1.62% |
| 19 Dec 2023 | 311.95 | 314.20 | 314.90 | 310.50 | 541553 | -1.06% |
| 18 Dec 2023 | 315.30 | 316.00 | 316.35 | 311.05 | 401872 | -0.33% |
| 15 Dec 2023 | 316.35 | 320.00 | 320.00 | 314.50 | 778336 | -0.86% |
| 14 Dec 2023 | 319.10 | 325.10 | 325.10 | 318.00 | 846426 | -1.97% |
| 13 Dec 2023 | 325.50 | 324.90 | 326.00 | 323.60 | 879874 | 0.18% |
| 12 Dec 2023 | 324.90 | 325.25 | 326.75 | 324.20 | 453205 | -0.14% |
| 11 Dec 2023 | 325.35 | 324.00 | 326.80 | 323.55 | 565522 | 0.84% |
| 08 Dec 2023 | 322.65 | 324.15 | 325.90 | 320.20 | 676456 | -0.46% |
| 07 Dec 2023 | 324.15 | 327.00 | 327.60 | 323.00 | 861934 | -0.46% |
| 06 Dec 2023 | 325.65 | 329.45 | 332.00 | 325.00 | 2934514 | 0.20% |
| 05 Dec 2023 | 325.00 | 320.95 | 327.00 | 320.00 | 1829812 | 2.23% |
| 04 Dec 2023 | 317.90 | 318.90 | 319.00 | 313.00 | 2209533 | 5.91% |
| 01 Dec 2023 | 300.15 | 300.95 | 302.00 | 297.85 | 395237 | 0.30% |
| 30 Nov 2023 | 299.25 | 300.05 | 300.85 | 297.50 | 382853 | -0.17% |
| 29 Nov 2023 | 299.75 | 302.55 | 303.00 | 299.50 | 636251 | -0.35% |
| 28 Nov 2023 | 300.80 | 302.75 | 302.75 | 300.00 | 197865 | -0.07% |
| 24 Nov 2023 | 301.00 | 303.90 | 303.90 | 299.90 | 132414 | -0.12% |
| 23 Nov 2023 | 301.35 | 299.55 | 302.50 | 299.55 | 115557 | 0.60% |
| 22 Nov 2023 | 299.55 | 303.85 | 304.00 | 298.25 | 290073 | -1.42% |
| 21 Nov 2023 | 303.85 | 307.00 | 307.30 | 303.30 | 142123 | -0.41% |
| 20 Nov 2023 | 305.10 | 307.60 | 308.95 | 305.00 | 119971 | -0.81% |
| 17 Nov 2023 | 307.60 | 300.30 | 308.70 | 300.10 | 334149 | 1.33% |
| 16 Nov 2023 | 303.55 | 305.90 | 305.90 | 301.35 | 300970 | -0.25% |
| 15 Nov 2023 | 304.30 | 304.95 | 306.60 | 302.55 | 306698 | 1.01% |
| 13 Nov 2023 | 301.25 | 303.95 | 304.60 | 300.15 | 247756 | -0.89% |
| 12 Nov 2023 | 303.95 | 305.00 | 305.80 | 303.20 | 112621 | 0.71% |
| 10 Nov 2023 | 301.80 | 296.60 | 305.90 | 295.35 | 331948 | 1.75% |
| 09 Nov 2023 | 296.60 | 297.00 | 298.00 | 295.00 | 186227 | -0.13% |
| 08 Nov 2023 | 297.00 | 293.80 | 297.50 | 293.80 | 197817 | 1.45% |
| 07 Nov 2023 | 292.75 | 296.90 | 297.50 | 292.10 | 393766 | -1.11% |
| 06 Nov 2023 | 296.05 | 299.00 | 299.70 | 295.30 | 333777 | -1.02% |
| 03 Nov 2023 | 299.10 | 295.80 | 299.80 | 294.70 | 211812 | 1.63% |
| 02 Nov 2023 | 294.30 | 295.00 | 296.50 | 292.50 | 213238 | 0.62% |
| 01 Nov 2023 | 292.50 | 295.85 | 296.15 | 291.15 | 315882 | -1.03% |
| 31 Oct 2023 | 295.55 | 293.45 | 297.05 | 293.10 | 228054 | 0.92% |
| 30 Oct 2023 | 292.85 | 295.80 | 295.80 | 291.35 | 325580 | -1.00% |
| 27 Oct 2023 | 295.80 | 296.25 | 299.70 | 293.35 | 346211 | 0.37% |
| 26 Oct 2023 | 294.70 | 299.00 | 299.65 | 290.50 | 557107 | -1.67% |
| 25 Oct 2023 | 299.70 | 305.95 | 307.90 | 296.60 | 512926 | -1.24% |
| 23 Oct 2023 | 303.45 | 306.00 | 307.90 | 301.90 | 499171 | -1.67% |
| 20 Oct 2023 | 308.60 | 314.60 | 315.80 | 300.30 | 1532582 | -1.84% |
| 19 Oct 2023 | 314.40 | 310.00 | 315.00 | 310.00 | 205302 | 0.37% |
| 18 Oct 2023 | 313.25 | 320.80 | 324.50 | 309.55 | 2046808 | -2.48% |
| 17 Oct 2023 | 321.20 | 323.70 | 324.00 | 320.10 | 473925 | -0.22% |
| 16 Oct 2023 | 321.90 | 320.15 | 324.60 | 317.60 | 710371 | 1.04% |
| 13 Oct 2023 | 318.60 | 317.70 | 320.50 | 317.15 | 365388 | 0.28% |
| 12 Oct 2023 | 317.70 | 315.65 | 321.90 | 315.00 | 555523 | 0.13% |
| 11 Oct 2023 | 317.30 | 318.00 | 319.80 | 312.80 | 461120 | 0.08% |
| 10 Oct 2023 | 317.05 | 314.95 | 317.85 | 313.00 | 601029 | 1.68% |
| 09 Oct 2023 | 311.80 | 308.00 | 314.50 | 302.80 | 1103868 | 2.05% |
| 06 Oct 2023 | 305.55 | 306.45 | 306.85 | 302.55 | 326063 | 0.34% |
| 05 Oct 2023 | 304.50 | 300.55 | 307.55 | 300.55 | 292298 | -1.18% |
| 04 Oct 2023 | 308.15 | 307.00 | 309.40 | 304.20 | 369670 | 0.37% |
| 03 Oct 2023 | 307.00 | 308.65 | 311.45 | 303.60 | 703140 | -0.53% |
| 29 Sep 2023 | 308.65 | 300.30 | 317.50 | 300.20 | 2289398 | 3.59% |
| 28 Sep 2023 | 297.95 | 311.00 | 311.40 | 294.00 | 1140485 | -4.20% |
| 27 Sep 2023 | 311.00 | 312.00 | 312.00 | 309.20 | 199242 | -0.14% |
| 26 Sep 2023 | 311.45 | 314.85 | 316.50 | 310.05 | 276885 | -0.59% |
| 25 Sep 2023 | 313.30 | 315.45 | 315.45 | 309.20 | 350059 | -0.16% |
| 22 Sep 2023 | 313.80 | 313.95 | 314.95 | 312.05 | 195355 | 0.13% |
| 21 Sep 2023 | 313.40 | 315.60 | 316.00 | 312.15 | 233391 | -0.70% |
| 20 Sep 2023 | 315.60 | 318.15 | 318.90 | 314.80 | 239370 | -0.80% |
| 18 Sep 2023 | 318.15 | 322.45 | 322.45 | 317.50 | 299525 | -1.04% |
| 15 Sep 2023 | 321.50 | 322.95 | 323.50 | 321.20 | 538269 | 0.09% |
| 14 Sep 2023 | 321.20 | 317.80 | 322.00 | 316.40 | 555890 | 2.02% |
| 13 Sep 2023 | 314.85 | 316.45 | 316.95 | 312.50 | 297983 | -0.11% |
| 12 Sep 2023 | 315.20 | 321.95 | 322.00 | 314.55 | 388769 | -1.48% |
| 11 Sep 2023 | 319.95 | 320.60 | 322.00 | 318.80 | 391440 | -0.08% |
| 08 Sep 2023 | 320.20 | 322.00 | 322.85 | 320.00 | 295099 | -0.22% |
| 07 Sep 2023 | 320.90 | 322.00 | 322.95 | 319.00 | 263613 | -0.17% |
| 06 Sep 2023 | 321.45 | 325.00 | 325.00 | 321.00 | 291816 | -0.79% |
| 05 Sep 2023 | 324.00 | 325.00 | 326.45 | 320.65 | 535157 | 0.15% |
| 04 Sep 2023 | 323.50 | 320.00 | 324.90 | 319.85 | 667679 | 1.19% |
| 01 Sep 2023 | 319.70 | 318.15 | 322.00 | 318.15 | 281397 | 0.49% |
| 31 Aug 2023 | 318.15 | 321.00 | 321.45 | 317.05 | 219124 | -0.56% |
| 30 Aug 2023 | 319.95 | 316.10 | 322.50 | 316.10 | 567027 | 1.44% |
| 29 Aug 2023 | 315.40 | 317.05 | 317.85 | 314.80 | 219232 | -0.25% |
| 28 Aug 2023 | 316.20 | 314.45 | 317.30 | 314.10 | 475282 | 0.56% |
| 25 Aug 2023 | 314.45 | 316.95 | 318.00 | 313.30 | 344870 | -0.52% |
| 24 Aug 2023 | 316.10 | 314.10 | 316.75 | 314.10 | 305984 | 0.64% |
| 23 Aug 2023 | 314.10 | 316.30 | 317.50 | 313.60 | 322539 | -0.70% |
| 22 Aug 2023 | 316.30 | 315.90 | 316.85 | 313.50 | 190788 | 0.38% |
| 21 Aug 2023 | 315.10 | 316.00 | 316.85 | 312.30 | 243071 | 0.17% |
| 18 Aug 2023 | 314.55 | 314.00 | 315.90 | 312.05 | 246539 | 0.18% |
| 17 Aug 2023 | 314.00 | 314.35 | 317.30 | 313.05 | 231013 | -0.06% |
| 16 Aug 2023 | 314.20 | 316.80 | 316.90 | 314.00 | 207990 | -0.74% |
| 14 Aug 2023 | 316.55 | 317.00 | 317.95 | 314.00 | 234103 | 0.00% |
| 11 Aug 2023 | 316.55 | 320.00 | 320.00 | 316.00 | 279237 | -0.71% |
| 10 Aug 2023 | 318.80 | 320.95 | 321.95 | 318.00 | 225424 | -0.56% |
| 09 Aug 2023 | 320.60 | 319.05 | 321.00 | 318.05 | 235747 | 0.36% |
| 08 Aug 2023 | 319.45 | 319.35 | 320.95 | 315.75 | 427000 | 0.85% |
| 07 Aug 2023 | 316.75 | 321.90 | 321.90 | 316.00 | 411143 | -0.46% |
| 04 Aug 2023 | 318.20 | 318.90 | 321.50 | 316.75 | 362429 | 0.03% |
| 03 Aug 2023 | 318.10 | 322.00 | 322.00 | 316.10 | 485555 | -0.90% |
| 02 Aug 2023 | 321.00 | 323.00 | 324.70 | 319.30 | 580855 | -0.39% |
| 01 Aug 2023 | 322.25 | 323.55 | 324.35 | 320.40 | 406743 | 0.09% |
| 31 Jul 2023 | 321.95 | 320.30 | 323.00 | 318.20 | 632384 | 0.56% |
| 28 Jul 2023 | 320.15 | 320.40 | 320.90 | 316.90 | 497223 | -0.08% |
| 27 Jul 2023 | 320.40 | 321.10 | 321.95 | 314.85 | 816751 | 0.17% |
| 26 Jul 2023 | 319.85 | 320.00 | 322.45 | 318.00 | 562029 | 0.57% |
| 25 Jul 2023 | 318.05 | 316.00 | 320.00 | 312.00 | 572162 | 0.47% |
| 24 Jul 2023 | 316.55 | 315.00 | 318.00 | 313.00 | 763349 | -0.50% |
| 21 Jul 2023 | 318.15 | 323.60 | 323.60 | 315.60 | 950300 | -1.55% |
| 20 Jul 2023 | 323.15 | 324.65 | 324.65 | 322.00 | 208681 | -0.03% |
| 19 Jul 2023 | 323.25 | 320.00 | 328.00 | 318.70 | 607414 | 0.92% |
| 18 Jul 2023 | 320.30 | 325.15 | 325.15 | 318.50 | 442325 | -1.13% |
| 17 Jul 2023 | 323.95 | 327.50 | 327.95 | 323.00 | 720807 | -1.40% |
| 14 Jul 2023 | 328.55 | 326.80 | 329.00 | 324.05 | 563672 | -0.65% |
| 13 Jul 2023 | 330.70 | 333.35 | 334.00 | 327.95 | 1090510 | -0.59% |
| 12 Jul 2023 | 332.65 | 332.90 | 333.00 | 331.60 | 624584 | 0.51% |
| 11 Jul 2023 | 330.95 | 329.95 | 333.00 | 327.85 | 1207370 | 0.95% |
| 10 Jul 2023 | 327.85 | 331.00 | 332.00 | 324.05 | 2648867 | -3.74% |
| 07 Jul 2023 | 340.60 | 340.00 | 344.00 | 337.55 | 3390644 | 1.38% |
| 06 Jul 2023 | 335.95 | 316.00 | 338.35 | 316.00 | 6685794 | 7.85% |
| 05 Jul 2023 | 311.50 | 312.40 | 312.40 | 310.50 | 311186 | 0.24% |
| 04 Jul 2023 | 310.75 | 310.70 | 312.85 | 310.00 | 388875 | 0.39% |
| 03 Jul 2023 | 309.55 | 309.00 | 310.00 | 308.20 | 329058 | 0.72% |
| 30 Jun 2023 | 307.35 | 308.00 | 308.00 | 305.30 | 347574 | 0.15% |
| 28 Jun 2023 | 306.90 | 307.65 | 309.35 | 305.90 | 349310 | 0.54% |
| 27 Jun 2023 | 305.25 | 307.10 | 307.50 | 305.00 | 362332 | -0.57% |
| 26 Jun 2023 | 307.00 | 308.45 | 308.95 | 304.00 | 577649 | -0.47% |
| 23 Jun 2023 | 308.45 | 313.60 | 313.60 | 308.00 | 333504 | -0.72% |
| 22 Jun 2023 | 310.70 | 308.80 | 311.45 | 306.95 | 655279 | 0.91% |
| 21 Jun 2023 | 307.90 | 308.40 | 308.70 | 305.55 | 488122 | -0.06% |
| 20 Jun 2023 | 308.10 | 307.10 | 308.30 | 306.00 | 485539 | 0.33% |
| 19 Jun 2023 | 307.10 | 306.15 | 307.45 | 304.50 | 661796 | 0.85% |
| 16 Jun 2023 | 304.50 | 304.90 | 309.50 | 303.90 | 803574 | 0.20% |
| 15 Jun 2023 | 303.90 | 303.05 | 304.70 | 300.15 | 1066599 | 0.58% |
| 14 Jun 2023 | 302.15 | 305.00 | 305.90 | 301.00 | 790046 | -0.56% |
| 13 Jun 2023 | 303.85 | 299.75 | 304.60 | 299.55 | 984236 | 1.64% |
| 12 Jun 2023 | 298.95 | 301.00 | 301.55 | 298.70 | 697003 | -0.53% |
| 09 Jun 2023 | 300.55 | 305.95 | 305.95 | 299.00 | 854118 | -1.20% |
| 08 Jun 2023 | 304.20 | 306.50 | 306.50 | 303.60 | 712681 | -0.41% |
| 07 Jun 2023 | 305.45 | 309.80 | 309.80 | 305.10 | 710622 | -0.52% |
| 06 Jun 2023 | 307.05 | 308.00 | 309.40 | 306.40 | 255148 | 0.05% |
| 05 Jun 2023 | 306.90 | 305.85 | 309.90 | 305.50 | 421092 | 0.13% |
| 02 Jun 2023 | 306.50 | 306.00 | 307.15 | 305.00 | 273163 | 0.28% |
| 01 Jun 2023 | 305.65 | 306.75 | 307.10 | 304.50 | 283062 | -0.11% |
| 31 May 2023 | 306.00 | 306.65 | 307.15 | 304.40 | 343628 | -0.21% |
| 30 May 2023 | 306.65 | 307.00 | 307.80 | 305.45 | 370133 | -0.02% |
| 29 May 2023 | 306.70 | 307.25 | 308.00 | 305.25 | 453398 | 0.36% |
| 26 May 2023 | 305.60 | 307.85 | 307.85 | 304.55 | 442425 | 0.23% |
| 25 May 2023 | 304.90 | 306.00 | 307.40 | 304.40 | 363830 | -0.54% |
| 24 May 2023 | 306.55 | 307.55 | 309.70 | 306.10 | 480513 | -0.33% |
| 23 May 2023 | 307.55 | 308.10 | 310.00 | 307.10 | 533927 | -0.37% |
| 22 May 2023 | 308.70 | 309.95 | 310.90 | 308.00 | 330803 | 0.11% |
| 19 May 2023 | 308.35 | 310.85 | 312.20 | 307.55 | 330855 | -0.63% |
| 18 May 2023 | 310.30 | 312.60 | 313.50 | 310.00 | 303319 | -0.66% |
| 17 May 2023 | 312.35 | 311.40 | 313.60 | 310.15 | 314221 | 0.58% |
| 16 May 2023 | 310.55 | 311.20 | 312.85 | 310.00 | 242696 | 0.27% |
| 15 May 2023 | 309.70 | 312.50 | 312.50 | 308.85 | 308715 | -0.21% |
| 12 May 2023 | 310.35 | 313.00 | 313.00 | 309.30 | 339326 | -1.07% |
| 11 May 2023 | 313.70 | 314.30 | 315.00 | 313.05 | 146651 | -0.19% |
| 10 May 2023 | 314.30 | 315.50 | 315.50 | 312.60 | 214245 | 0.03% |
| 09 May 2023 | 314.20 | 314.20 | 316.60 | 312.25 | 408045 | 0.24% |
| 08 May 2023 | 313.45 | 312.25 | 314.50 | 312.00 | 268684 | 0.63% |
| 05 May 2023 | 311.50 | 313.00 | 313.55 | 310.60 | 348800 | -0.37% |
| 04 May 2023 | 312.65 | 315.60 | 316.65 | 311.55 | 404326 | -0.54% |
| 03 May 2023 | 314.35 | 316.35 | 316.35 | 312.00 | 466517 | -0.27% |
| 02 May 2023 | 315.20 | 316.40 | 317.80 | 315.00 | 407894 | 0.27% |
| 28 Apr 2023 | 314.35 | 311.55 | 314.90 | 311.30 | 554348 | 1.31% |
| 27 Apr 2023 | 310.30 | 312.00 | 312.70 | 309.20 | 329620 | -0.93% |
| 26 Apr 2023 | 313.20 | 315.50 | 316.30 | 312.55 | 401604 | -1.15% |
| 25 Apr 2023 | 316.85 | 318.45 | 319.20 | 316.20 | 302289 | -0.50% |
| 24 Apr 2023 | 318.45 | 320.00 | 320.00 | 314.00 | 892063 | -1.89% |
| 21 Apr 2023 | 324.60 | 326.95 | 328.00 | 321.00 | 1221091 | -0.90% |
| 20 Apr 2023 | 327.55 | 325.70 | 328.50 | 325.05 | 794274 | 0.96% |
| 19 Apr 2023 | 324.45 | 324.00 | 326.00 | 323.40 | 789880 | 0.36% |
| 18 Apr 2023 | 323.30 | 319.00 | 324.90 | 319.00 | 1129990 | 1.40% |
| 17 Apr 2023 | 318.85 | 319.70 | 320.85 | 317.10 | 767761 | -0.27% |
| 13 Apr 2023 | 319.70 | 313.90 | 321.80 | 312.65 | 1314001 | 2.06% |
| 12 Apr 2023 | 313.25 | 313.00 | 313.80 | 311.40 | 507479 | 0.38% |
| 11 Apr 2023 | 312.05 | 312.90 | 313.95 | 310.40 | 741347 | -0.24% |
| 10 Apr 2023 | 312.80 | 311.30 | 314.95 | 310.35 | 839201 | 0.48% |
| 06 Apr 2023 | 311.30 | 304.20 | 312.55 | 303.35 | 1107348 | 1.83% |
| 05 Apr 2023 | 305.70 | 299.00 | 307.00 | 297.60 | 2122227 | 2.52% |
| 03 Apr 2023 | 298.20 | 294.00 | 298.90 | 293.35 | 792375 | 1.65% |
| 31 Mar 2023 | 293.35 | 298.00 | 298.00 | 292.30 | 1891210 | -1.89% |
| 29 Mar 2023 | 299.00 | 299.00 | 302.90 | 295.00 | 2729086 | -9.06% |
| 28 Mar 2023 | 328.80 | 331.00 | 331.55 | 323.30 | 1943385 | -0.09% |
| 27 Mar 2023 | 329.10 | 326.50 | 329.70 | 324.05 | 2633761 | 1.86% |
| 24 Mar 2023 | 323.10 | 324.00 | 324.00 | 320.30 | 2726902 | 0.89% |
| 23 Mar 2023 | 320.25 | 320.00 | 324.80 | 317.30 | 4468037 | 0.79% |
| 22 Mar 2023 | 317.75 | 321.00 | 325.00 | 316.85 | 10748992 | 2.30% |
| 21 Mar 2023 | 310.60 | 314.90 | 316.00 | 309.10 | 1566260 | 0.00% |
| 20 Mar 2023 | 310.60 | 316.80 | 317.25 | 309.55 | 1409324 | -0.48% |
| 17 Mar 2023 | 312.10 | 312.00 | 318.00 | 309.00 | 6324640 | 2.38% |
| 16 Mar 2023 | 304.85 | 296.55 | 306.00 | 296.25 | 1996713 | 3.30% |
| 15 Mar 2023 | 295.10 | 296.40 | 309.95 | 294.00 | 2796338 | 0.08% |
| 14 Mar 2023 | 294.85 | 301.20 | 304.65 | 293.60 | 1644635 | -1.86% |
| 13 Mar 2023 | 300.45 | 307.00 | 314.00 | 297.50 | 3529283 | -1.30% |
| 10 Mar 2023 | 304.40 | 311.00 | 311.90 | 303.70 | 687462 | -2.33% |
| 09 Mar 2023 | 311.65 | 310.05 | 313.00 | 310.05 | 238206 | 0.55% |
| 08 Mar 2023 | 309.95 | 312.00 | 319.70 | 309.25 | 829264 | -0.64% |
| 06 Mar 2023 | 311.95 | 312.50 | 316.70 | 311.00 | 492230 | 0.06% |
| 03 Mar 2023 | 311.75 | 314.50 | 315.65 | 310.15 | 344245 | -0.24% |
| 02 Mar 2023 | 312.50 | 311.55 | 316.00 | 309.90 | 244043 | 0.30% |
| 01 Mar 2023 | 311.55 | 304.00 | 314.00 | 301.25 | 743898 | 2.48% |
| 28 Feb 2023 | 304.00 | 307.00 | 307.55 | 295.95 | 636946 | -1.49% |
| 27 Feb 2023 | 308.60 | 318.70 | 318.70 | 308.00 | 395864 | -3.55% |
| 24 Feb 2023 | 319.95 | 316.00 | 321.00 | 315.05 | 219964 | 1.33% |
| 23 Feb 2023 | 315.75 | 316.00 | 320.85 | 315.00 | 243213 | -0.05% |
| 22 Feb 2023 | 315.90 | 323.40 | 323.40 | 315.00 | 366016 | -1.80% |
| 21 Feb 2023 | 321.70 | 322.90 | 323.00 | 321.10 | 92681 | 0.16% |
| 20 Feb 2023 | 321.20 | 324.60 | 325.15 | 320.50 | 157990 | -0.85% |
| 17 Feb 2023 | 323.95 | 324.80 | 325.75 | 323.05 | 135607 | -0.26% |
| 16 Feb 2023 | 324.80 | 325.00 | 328.95 | 323.05 | 267210 | 0.64% |
| 15 Feb 2023 | 322.75 | 325.00 | 326.95 | 320.85 | 268049 | -1.06% |
| 14 Feb 2023 | 326.20 | 326.00 | 328.80 | 325.20 | 180115 | 0.08% |
| 13 Feb 2023 | 325.95 | 329.85 | 329.90 | 325.00 | 276106 | -1.18% |
| 10 Feb 2023 | 329.85 | 327.25 | 331.00 | 327.00 | 205428 | 0.79% |
| 09 Feb 2023 | 327.25 | 329.05 | 332.50 | 325.25 | 559495 | -0.52% |
| 08 Feb 2023 | 328.95 | 331.25 | 336.15 | 327.25 | 346573 | -0.93% |
| 07 Feb 2023 | 332.05 | 339.00 | 340.20 | 330.20 | 573595 | -1.89% |
| 06 Feb 2023 | 338.45 | 335.85 | 344.75 | 335.00 | 556891 | -2.25% |
| 03 Feb 2023 | 346.25 | 344.00 | 349.60 | 340.30 | 695416 | 0.73% |
| 02 Feb 2023 | 343.75 | 330.45 | 347.50 | 330.45 | 1353291 | 3.41% |
| 01 Feb 2023 | 332.40 | 337.45 | 343.00 | 324.20 | 949631 | -0.14% |
| 31 Jan 2023 | 332.85 | 330.00 | 335.90 | 330.00 | 590476 | 0.86% |
| 30 Jan 2023 | 330.00 | 333.90 | 335.00 | 327.15 | 1021008 | -4.72% |
| 27 Jan 2023 | 346.35 | 355.65 | 358.00 | 340.50 | 1306217 | -3.25% |
| 25 Jan 2023 | 358.00 | 359.00 | 359.00 | 352.50 | 1109433 | 0.86% |
| 24 Jan 2023 | 354.95 | 348.00 | 357.00 | 345.20 | 1278140 | 2.53% |
| 23 Jan 2023 | 346.20 | 360.00 | 360.00 | 341.80 | 2107210 | -1.93% |
| 20 Jan 2023 | 353.00 | 345.00 | 356.80 | 340.20 | 5818613 | -6.50% |
| 19 Jan 2023 | 377.55 | 364.00 | 383.00 | 364.00 | 3152013 | 4.48% |
| 18 Jan 2023 | 361.35 | 351.05 | 363.90 | 350.50 | 2252175 | 3.97% |
| 17 Jan 2023 | 347.55 | 346.00 | 351.95 | 342.65 | 809639 | 0.91% |
| 16 Jan 2023 | 344.40 | 351.50 | 352.80 | 340.00 | 388733 | -1.52% |
| 13 Jan 2023 | 349.70 | 345.10 | 350.00 | 345.10 | 647059 | 1.33% |
| 12 Jan 2023 | 345.10 | 341.00 | 345.90 | 337.05 | 599868 | 1.68% |
| 11 Jan 2023 | 339.40 | 345.00 | 347.15 | 337.30 | 507764 | -1.25% |
| 10 Jan 2023 | 343.70 | 340.70 | 345.60 | 340.10 | 780956 | 1.48% |
| 09 Jan 2023 | 338.70 | 334.50 | 341.70 | 334.10 | 535175 | 1.77% |
| 06 Jan 2023 | 332.80 | 337.70 | 338.45 | 330.30 | 330906 | -1.45% |
| 05 Jan 2023 | 337.70 | 334.55 | 340.55 | 333.30 | 1187757 | 1.70% |
| 04 Jan 2023 | 332.05 | 332.50 | 333.95 | 330.35 | 638125 | 0.12% |
| 03 Jan 2023 | 331.65 | 329.45 | 336.10 | 328.00 | 1354277 | 2.01% |
| 02 Jan 2023 | 325.10 | 323.30 | 326.45 | 323.25 | 241376 | 1.06% |
| 30 Dec 2022 | 321.70 | 327.95 | 329.80 | 320.55 | 327330 | -1.38% |
| 29 Dec 2022 | 326.20 | 320.25 | 326.60 | 320.25 | 447463 | 0.60% |
| 28 Dec 2022 | 324.25 | 319.85 | 326.35 | 318.70 | 297658 | 0.82% |
| 27 Dec 2022 | 321.60 | 315.25 | 324.50 | 313.50 | 366016 | 2.40% |
| 26 Dec 2022 | 314.05 | 311.20 | 315.95 | 307.00 | 351079 | 0.29% |
| 23 Dec 2022 | 313.15 | 312.25 | 315.50 | 308.25 | 993236 | -2.20% |
| 22 Dec 2022 | 320.20 | 324.00 | 326.45 | 311.10 | 752259 | -0.97% |
| 21 Dec 2022 | 323.35 | 331.00 | 333.00 | 320.00 | 790394 | -1.57% |
| 20 Dec 2022 | 328.50 | 321.95 | 328.95 | 320.20 | 1039966 | 1.39% |
| 19 Dec 2022 | 324.00 | 319.95 | 324.90 | 318.25 | 699822 | 1.36% |
| 16 Dec 2022 | 319.65 | 318.60 | 324.40 | 317.10 | 1124919 | 0.19% |
| 15 Dec 2022 | 319.05 | 318.50 | 319.50 | 317.60 | 388016 | 0.27% |
| 14 Dec 2022 | 318.20 | 318.00 | 319.80 | 316.15 | 420848 | 0.32% |
| 13 Dec 2022 | 317.20 | 317.45 | 319.50 | 316.25 | 337990 | 0.02% |
| 12 Dec 2022 | 317.15 | 316.60 | 318.25 | 312.60 | 529141 | 0.06% |
| 09 Dec 2022 | 316.95 | 319.70 | 319.70 | 312.55 | 638318 | -0.08% |
| 08 Dec 2022 | 317.20 | 317.00 | 318.40 | 315.10 | 490930 | 0.68% |
| 07 Dec 2022 | 315.05 | 316.65 | 318.30 | 312.00 | 444698 | 0.00% |
| 06 Dec 2022 | 315.05 | 314.50 | 318.90 | 313.15 | 830567 | 0.32% |
| 05 Dec 2022 | 314.05 | 306.10 | 315.00 | 306.10 | 1227211 | 2.83% |
| 02 Dec 2022 | 305.40 | 308.00 | 311.00 | 304.20 | 828054 | -0.52% |
| 01 Dec 2022 | 307.00 | 308.80 | 309.50 | 304.90 | 604601 | -0.08% |
| 30 Nov 2022 | 307.25 | 301.50 | 307.60 | 301.50 | 495922 | 1.35% |
| 29 Nov 2022 | 303.15 | 298.30 | 303.95 | 297.30 | 495661 | 0.68% |
| 28 Nov 2022 | 301.10 | 297.10 | 301.95 | 296.40 | 576400 | 1.35% |
| 25 Nov 2022 | 297.10 | 293.40 | 297.80 | 293.40 | 683382 | 0.30% |
| 24 Nov 2022 | 296.20 | 300.50 | 301.40 | 292.80 | 1088237 | -1.61% |
| 23 Nov 2022 | 301.05 | 304.10 | 305.70 | 300.05 | 1784660 | -5.79% |
| 22 Nov 2022 | 319.55 | 324.35 | 324.80 | 319.10 | 1190367 | -1.53% |
| 21 Nov 2022 | 324.50 | 323.90 | 325.00 | 320.65 | 1152337 | 0.34% |
| 18 Nov 2022 | 323.40 | 326.15 | 326.80 | 322.00 | 1233833 | -0.26% |
| 17 Nov 2022 | 324.25 | 321.95 | 326.80 | 319.95 | 2636045 | 1.63% |
| 16 Nov 2022 | 319.05 | 320.00 | 321.55 | 315.55 | 1639754 | 1.51% |
| 15 Nov 2022 | 314.30 | 311.50 | 315.00 | 309.65 | 996538 | 1.60% |
| 14 Nov 2022 | 309.35 | 303.00 | 310.00 | 302.30 | 2416967 | 4.32% |
| 11 Nov 2022 | 296.55 | 295.15 | 298.30 | 293.30 | 941418 | 1.26% |
| 10 Nov 2022 | 292.85 | 292.15 | 293.55 | 289.25 | 452302 | 0.24% |
| 09 Nov 2022 | 292.15 | 291.80 | 295.00 | 291.00 | 603701 | 0.46% |
| 07 Nov 2022 | 290.80 | 290.35 | 293.30 | 288.50 | 644150 | 0.66% |
| 04 Nov 2022 | 288.90 | 286.75 | 291.00 | 286.55 | 359041 | 1.07% |
| 03 Nov 2022 | 285.85 | 286.25 | 290.90 | 285.15 | 317644 | -0.83% |
| 02 Nov 2022 | 288.25 | 283.60 | 293.00 | 283.60 | 1146681 | 1.64% |
| 01 Nov 2022 | 283.60 | 283.00 | 284.70 | 282.60 | 288825 | -0.04% |
| 31 Oct 2022 | 283.70 | 284.95 | 285.10 | 282.10 | 419177 | 0.07% |
| 28 Oct 2022 | 283.50 | 284.00 | 285.50 | 283.00 | 169733 | -0.21% |
| 27 Oct 2022 | 284.10 | 286.00 | 287.80 | 283.10 | 284662 | -0.04% |
| 25 Oct 2022 | 284.20 | 283.00 | 284.70 | 280.55 | 287573 | 0.34% |
| 24 Oct 2022 | 283.25 | 283.00 | 283.75 | 281.30 | 123463 | 0.75% |
| 21 Oct 2022 | 281.15 | 278.95 | 283.70 | 278.10 | 653505 | 1.01% |
| 20 Oct 2022 | 278.35 | 279.25 | 281.00 | 277.20 | 234039 | -1.10% |
| 19 Oct 2022 | 281.45 | 280.00 | 284.90 | 280.00 | 237621 | 0.32% |
| 18 Oct 2022 | 280.55 | 277.90 | 281.00 | 277.85 | 305689 | 1.32% |
| 17 Oct 2022 | 276.90 | 285.00 | 285.15 | 276.00 | 373337 | -2.89% |
| 14 Oct 2022 | 285.15 | 291.00 | 292.75 | 284.00 | 280350 | -1.38% |
| 13 Oct 2022 | 289.15 | 289.30 | 289.75 | 284.25 | 312524 | -0.10% |
| 12 Oct 2022 | 289.45 | 286.90 | 289.80 | 282.90 | 414835 | 0.89% |
| 11 Oct 2022 | 286.90 | 289.75 | 290.60 | 282.25 | 639022 | -0.98% |
| 10 Oct 2022 | 289.75 | 285.00 | 290.45 | 282.45 | 433434 | 0.68% |
| 07 Oct 2022 | 287.80 | 283.35 | 288.40 | 280.20 | 550838 | 1.14% |
| 06 Oct 2022 | 284.55 | 276.70 | 285.30 | 274.25 | 1178145 | 4.48% |
| 04 Oct 2022 | 272.35 | 275.00 | 275.00 | 266.15 | 1136013 | 2.37% |
| 03 Oct 2022 | 266.05 | 267.20 | 269.35 | 264.00 | 342434 | -0.43% |
| 30 Sep 2022 | 267.20 | 267.85 | 270.00 | 266.50 | 459950 | -0.24% |
| 29 Sep 2022 | 267.85 | 268.30 | 272.45 | 266.15 | 215429 | 0.66% |
| 28 Sep 2022 | 266.10 | 271.55 | 273.50 | 262.65 | 308238 | -2.88% |
| 27 Sep 2022 | 274.00 | 275.00 | 276.10 | 272.00 | 217422 | 0.57% |
| 26 Sep 2022 | 272.45 | 276.00 | 276.00 | 269.00 | 296586 | -2.14% |
| 23 Sep 2022 | 278.40 | 282.35 | 284.70 | 278.00 | 308887 | -1.40% |
| 22 Sep 2022 | 282.35 | 281.15 | 282.95 | 279.05 | 270528 | 0.43% |
| 21 Sep 2022 | 281.15 | 278.80 | 281.90 | 277.60 | 271931 | 0.84% |
| 20 Sep 2022 | 278.80 | 276.00 | 281.20 | 275.50 | 354395 | 1.23% |
| 19 Sep 2022 | 275.40 | 283.75 | 283.75 | 274.65 | 538419 | -2.10% |
| 16 Sep 2022 | 281.30 | 288.30 | 291.00 | 278.60 | 855108 | -3.25% |
| 15 Sep 2022 | 290.75 | 291.75 | 291.90 | 287.30 | 561891 | 0.35% |
| 14 Sep 2022 | 289.75 | 283.50 | 295.00 | 283.50 | 1343291 | 0.45% |
| 13 Sep 2022 | 288.45 | 293.00 | 293.00 | 288.00 | 490769 | -0.35% |
| 12 Sep 2022 | 289.45 | 290.30 | 295.00 | 288.30 | 662532 | -0.03% |
| 09 Sep 2022 | 289.55 | 290.00 | 292.00 | 288.20 | 527012 | 0.31% |
| 08 Sep 2022 | 288.65 | 289.00 | 289.95 | 286.50 | 685165 | 0.37% |
| 07 Sep 2022 | 287.60 | 286.75 | 289.80 | 285.50 | 326092 | 0.21% |
| 06 Sep 2022 | 287.00 | 287.45 | 289.75 | 286.30 | 437294 | -0.16% |
| 05 Sep 2022 | 287.45 | 288.00 | 290.30 | 285.00 | 706524 | 0.72% |
| 02 Sep 2022 | 285.40 | 288.90 | 289.30 | 284.00 | 873457 | 0.37% |
| 01 Sep 2022 | 284.35 | 285.00 | 287.20 | 283.00 | 453578 | -0.23% |
| 30 Aug 2022 | 285.00 | 286.20 | 287.95 | 280.35 | 457643 | 0.11% |
| 29 Aug 2022 | 284.70 | 279.90 | 287.00 | 278.45 | 713986 | -0.16% |
| 26 Aug 2022 | 285.15 | 282.30 | 286.45 | 282.00 | 638190 | 1.26% |
| 25 Aug 2022 | 281.60 | 282.50 | 284.80 | 280.15 | 369250 | -0.30% |
| 24 Aug 2022 | 282.45 | 281.65 | 291.35 | 280.85 | 791395 | -0.02% |
| 23 Aug 2022 | 282.50 | 277.00 | 284.20 | 276.25 | 885701 | 1.18% |
| 22 Aug 2022 | 279.20 | 281.50 | 283.90 | 275.05 | 772130 | -0.29% |
| 19 Aug 2022 | 280.00 | 282.90 | 283.75 | 277.00 | 992701 | -1.01% |
| 18 Aug 2022 | 282.85 | 285.00 | 288.80 | 282.20 | 1443038 | -0.96% |
| 17 Aug 2022 | 285.60 | 296.30 | 298.00 | 284.00 | 2997649 | -2.59% |
| 16 Aug 2022 | 293.20 | 273.00 | 302.00 | 271.50 | 5158878 | 7.12% |
| 12 Aug 2022 | 273.70 | 273.10 | 276.50 | 273.00 | 867326 | 0.29% |
| 11 Aug 2022 | 272.90 | 276.00 | 277.30 | 272.50 | 577857 | 0.07% |
| 10 Aug 2022 | 272.70 | 271.90 | 275.10 | 270.50 | 539114 | 0.48% |
| 08 Aug 2022 | 271.40 | 273.60 | 274.00 | 270.30 | 344207 | -0.18% |
| 05 Aug 2022 | 271.90 | 274.95 | 276.30 | 270.00 | 690443 | 0.28% |
| 04 Aug 2022 | 271.15 | 271.40 | 272.65 | 266.85 | 434407 | 0.65% |
| 03 Aug 2022 | 269.40 | 271.25 | 273.00 | 268.10 | 313021 | -0.65% |
| 02 Aug 2022 | 271.15 | 270.00 | 272.20 | 269.15 | 403498 | -0.46% |
| 01 Aug 2022 | 272.40 | 272.25 | 273.75 | 270.35 | 494511 | 1.00% |
| 29 Jul 2022 | 269.70 | 266.65 | 270.20 | 266.00 | 588967 | 1.97% |
| 28 Jul 2022 | 264.50 | 263.00 | 267.15 | 262.60 | 494063 | 0.59% |
| 27 Jul 2022 | 262.95 | 265.00 | 265.20 | 260.30 | 655614 | -1.11% |
| 26 Jul 2022 | 265.90 | 273.25 | 273.25 | 265.00 | 593234 | -2.62% |
| 25 Jul 2022 | 273.05 | 276.85 | 277.70 | 272.30 | 752631 | -1.51% |
| 22 Jul 2022 | 277.25 | 285.00 | 285.15 | 276.50 | 1416962 | -2.03% |
| 21 Jul 2022 | 283.00 | 279.00 | 286.80 | 275.95 | 2947592 | 1.49% |
| 20 Jul 2022 | 278.85 | 280.00 | 283.00 | 276.70 | 3156045 | -6.63% |
| 19 Jul 2022 | 298.65 | 295.00 | 299.75 | 293.50 | 2560461 | 1.79% |
| 18 Jul 2022 | 293.40 | 289.00 | 294.85 | 288.65 | 1941113 | 2.82% |
| 15 Jul 2022 | 285.35 | 287.00 | 287.00 | 283.25 | 1663756 | 0.58% |
| 14 Jul 2022 | 283.70 | 284.00 | 288.00 | 280.00 | 6466717 | 4.44% |
| 13 Jul 2022 | 271.65 | 271.00 | 273.15 | 268.50 | 780303 | 1.46% |
| 12 Jul 2022 | 267.75 | 272.85 | 273.45 | 266.25 | 779193 | -1.34% |
| 11 Jul 2022 | 271.40 | 263.05 | 271.90 | 263.05 | 761611 | 3.17% |
| 08 Jul 2022 | 263.05 | 266.70 | 266.70 | 261.10 | 980999 | 2.55% |
| 07 Jul 2022 | 256.50 | 248.45 | 257.90 | 248.45 | 589216 | 3.83% |
| 06 Jul 2022 | 247.05 | 247.90 | 249.00 | 242.05 | 356748 | -0.62% |
| 05 Jul 2022 | 248.60 | 248.35 | 251.75 | 248.00 | 277978 | 0.30% |
| 04 Jul 2022 | 247.85 | 248.45 | 253.00 | 245.80 | 332384 | 0.12% |
| 01 Jul 2022 | 247.55 | 246.00 | 249.00 | 245.35 | 310474 | -0.72% |
| 30 Jun 2022 | 249.35 | 253.50 | 255.45 | 248.55 | 249341 | -1.64% |
| 29 Jun 2022 | 253.50 | 250.50 | 257.00 | 248.50 | 491018 | 0.92% |
| 28 Jun 2022 | 251.20 | 246.40 | 252.50 | 246.10 | 298402 | 2.07% |
| 27 Jun 2022 | 246.10 | 250.00 | 251.75 | 245.30 | 735020 | -0.18% |
| 24 Jun 2022 | 246.55 | 252.40 | 256.75 | 245.10 | 798772 | -1.52% |
| 23 Jun 2022 | 250.35 | 248.20 | 252.25 | 246.00 | 395882 | 1.11% |
| 22 Jun 2022 | 247.60 | 262.00 | 262.25 | 245.25 | 668130 | -6.05% |
| 21 Jun 2022 | 263.55 | 259.10 | 267.15 | 258.05 | 634830 | 2.27% |
| 20 Jun 2022 | 257.70 | 268.00 | 268.50 | 253.45 | 584569 | -3.07% |
| 17 Jun 2022 | 265.85 | 274.85 | 275.95 | 262.90 | 543481 | -3.34% |
| 16 Jun 2022 | 275.05 | 284.00 | 290.85 | 270.00 | 969370 | -2.08% |
| 15 Jun 2022 | 280.90 | 280.00 | 289.10 | 278.15 | 543382 | 1.32% |
| 14 Jun 2022 | 277.25 | 276.40 | 287.10 | 271.10 | 589705 | -1.18% |
| 13 Jun 2022 | 280.55 | 284.05 | 288.00 | 276.25 | 586014 | -3.14% |
| 10 Jun 2022 | 289.65 | 292.45 | 297.95 | 287.85 | 1034256 | -0.96% |
| 09 Jun 2022 | 292.45 | 295.20 | 300.00 | 291.45 | 514985 | -1.76% |
| 08 Jun 2022 | 297.70 | 302.80 | 302.85 | 297.20 | 261209 | -1.36% |
| 07 Jun 2022 | 301.80 | 299.90 | 307.00 | 299.90 | 607057 | 0.75% |
| 06 Jun 2022 | 299.55 | 299.50 | 301.30 | 296.65 | 154736 | -0.05% |
| 03 Jun 2022 | 299.70 | 307.40 | 308.60 | 298.85 | 344104 | -1.99% |
| 02 Jun 2022 | 305.80 | 309.00 | 310.00 | 304.35 | 264475 | -1.35% |
| 01 Jun 2022 | 310.00 | 304.00 | 311.65 | 303.05 | 708301 | 3.01% |
| 31 May 2022 | 300.95 | 297.85 | 304.50 | 296.00 | 382712 | 0.89% |
| 30 May 2022 | 298.30 | 299.30 | 299.60 | 296.65 | 247360 | 0.67% |
| 27 May 2022 | 296.30 | 302.40 | 303.00 | 295.40 | 439604 | -0.97% |
| 26 May 2022 | 299.20 | 309.50 | 315.00 | 295.10 | 1752641 | -1.74% |
| 25 May 2022 | 304.50 | 295.50 | 318.00 | 290.20 | 5949768 | 3.08% |
| 24 May 2022 | 295.40 | 300.00 | 304.95 | 292.30 | 365786 | -1.29% |
| 23 May 2022 | 299.25 | 292.00 | 300.00 | 286.20 | 741139 | 1.91% |
| 20 May 2022 | 293.65 | 291.15 | 296.85 | 290.10 | 591646 | 2.87% |
| 19 May 2022 | 285.45 | 286.90 | 290.70 | 282.70 | 339233 | -1.91% |
| 18 May 2022 | 291.00 | 297.00 | 298.00 | 290.35 | 371423 | -0.95% |
| 17 May 2022 | 293.80 | 286.50 | 296.30 | 284.25 | 821541 | 4.09% |
| 16 May 2022 | 282.25 | 284.70 | 288.30 | 278.95 | 448904 | -0.81% |
| 13 May 2022 | 284.55 | 289.00 | 294.55 | 283.00 | 415655 | -0.56% |
| 12 May 2022 | 286.15 | 292.35 | 293.30 | 285.15 | 548950 | -3.15% |
| 11 May 2022 | 295.45 | 300.15 | 303.60 | 287.00 | 873285 | -1.83% |
| 10 May 2022 | 300.95 | 305.05 | 308.75 | 299.55 | 562023 | -2.62% |
| 09 May 2022 | 309.05 | 304.00 | 311.45 | 301.60 | 625988 | 1.39% |
| 06 May 2022 | 304.80 | 306.10 | 309.45 | 301.35 | 741272 | -1.99% |
| 05 May 2022 | 311.00 | 318.20 | 320.95 | 310.15 | 548685 | -1.54% |
| 04 May 2022 | 315.85 | 323.35 | 325.00 | 314.00 | 612426 | -2.32% |
| 02 May 2022 | 323.35 | 321.85 | 328.80 | 316.05 | 699894 | 0.45% |
| 29 Apr 2022 | 321.90 | 323.00 | 324.70 | 317.60 | 838605 | 0.11% |
| 28 Apr 2022 | 321.55 | 323.00 | 324.00 | 315.55 | 1015521 | 1.07% |
| 27 Apr 2022 | 318.15 | 318.20 | 322.80 | 314.55 | 1364198 | -1.49% |
| 26 Apr 2022 | 322.95 | 323.05 | 327.70 | 316.25 | 1762087 | 0.03% |
| 25 Apr 2022 | 322.85 | 342.50 | 342.50 | 321.85 | 1840008 | -6.52% |
| 22 Apr 2022 | 345.35 | 349.40 | 353.90 | 341.55 | 1924985 | -1.27% |
| 21 Apr 2022 | 349.80 | 347.40 | 350.90 | 344.30 | 599962 | 0.68% |
| 20 Apr 2022 | 347.45 | 342.05 | 349.90 | 342.05 | 534452 | 1.76% |
| 19 Apr 2022 | 341.45 | 348.50 | 350.00 | 333.10 | 543960 | -0.76% |
| 18 Apr 2022 | 344.05 | 351.65 | 351.65 | 343.00 | 543920 | -2.38% |
| 13 Apr 2022 | 352.45 | 345.45 | 356.75 | 345.40 | 3585186 | 3.56% |
| 12 Apr 2022 | 340.35 | 348.00 | 348.05 | 337.10 | 712314 | -2.35% |
| 11 Apr 2022 | 348.55 | 340.00 | 349.00 | 338.00 | 1506518 | 2.89% |
| 08 Apr 2022 | 338.75 | 337.00 | 340.80 | 333.80 | 890129 | 0.40% |
| 07 Apr 2022 | 337.40 | 333.00 | 338.00 | 332.10 | 982237 | 1.20% |
| 06 Apr 2022 | 333.40 | 332.00 | 335.00 | 327.00 | 732422 | 0.17% |
| 05 Apr 2022 | 332.85 | 330.00 | 336.00 | 325.05 | 2069155 | 2.40% |
| 04 Apr 2022 | 325.05 | 323.50 | 326.80 | 321.25 | 797433 | 1.37% |
| 01 Apr 2022 | 320.65 | 311.55 | 321.55 | 309.95 | 1339271 | 3.39% |
| 31 Mar 2022 | 310.15 | 312.50 | 314.30 | 308.20 | 1148619 | -0.34% |
| 30 Mar 2022 | 311.20 | 310.00 | 312.50 | 310.00 | 722629 | 0.44% |
| 29 Mar 2022 | 309.85 | 312.00 | 312.70 | 306.05 | 1291346 | -0.05% |
| 28 Mar 2022 | 310.00 | 313.40 | 313.40 | 309.10 | 959106 | -0.26% |
| 25 Mar 2022 | 310.80 | 313.00 | 313.40 | 310.30 | 852759 | -0.08% |
| 24 Mar 2022 | 311.05 | 315.00 | 318.90 | 310.40 | 2043996 | 0.02% |
| 23 Mar 2022 | 311.00 | 313.10 | 314.50 | 310.00 | 1050024 | -0.64% |
| 22 Mar 2022 | 313.00 | 313.25 | 315.00 | 311.45 | 1178316 | 0.51% |
| 21 Mar 2022 | 311.40 | 312.00 | 314.70 | 310.65 | 1053117 | 0.44% |
| 17 Mar 2022 | 310.05 | 312.05 | 314.90 | 309.10 | 1297589 | 0.03% |
| 16 Mar 2022 | 309.95 | 308.00 | 313.65 | 308.00 | 1119742 | 1.46% |
| 15 Mar 2022 | 305.50 | 310.90 | 311.85 | 305.00 | 973924 | -1.40% |
| 14 Mar 2022 | 309.85 | 313.00 | 315.00 | 309.10 | 855693 | -1.05% |
| 11 Mar 2022 | 313.15 | 315.05 | 315.10 | 309.30 | 1373085 | 0.08% |
| 10 Mar 2022 | 312.90 | 316.60 | 319.70 | 312.05 | 1670847 | -1.28% |
| 09 Mar 2022 | 316.95 | 328.50 | 329.30 | 316.50 | 1982633 | -1.69% |
| 08 Mar 2022 | 322.40 | 326.00 | 337.90 | 316.60 | 6205251 | 0.92% |
| 07 Mar 2022 | 319.45 | 322.10 | 330.70 | 315.50 | 3370332 | -0.58% |
| 04 Mar 2022 | 321.30 | 340.00 | 349.90 | 318.00 | 4485873 | -5.61% |
| 03 Mar 2022 | 340.40 | 360.00 | 371.70 | 336.85 | 8389106 | -3.23% |
| 02 Mar 2022 | 351.75 | 311.40 | 360.00 | 311.40 | 9273376 | 12.76% |
| 28 Feb 2022 | 311.95 | 309.25 | 314.50 | 306.00 | 471318 | 0.52% |
| 25 Feb 2022 | 310.35 | 302.25 | 312.00 | 302.25 | 378004 | 3.90% |
| 24 Feb 2022 | 298.70 | 306.00 | 309.30 | 296.05 | 733004 | -4.55% |
| 23 Feb 2022 | 312.95 | 312.55 | 334.75 | 312.00 | 382356 | 1.21% |
| 22 Feb 2022 | 309.20 | 308.70 | 311.05 | 299.55 | 627968 | -1.01% |
| 21 Feb 2022 | 312.35 | 315.00 | 316.45 | 310.80 | 230960 | -1.54% |
| 18 Feb 2022 | 317.25 | 316.55 | 319.50 | 316.00 | 231662 | 0.22% |
| 17 Feb 2022 | 316.55 | 318.10 | 321.95 | 315.00 | 346779 | -0.30% |
| 16 Feb 2022 | 317.50 | 315.75 | 319.90 | 312.75 | 639949 | 0.76% |
| 15 Feb 2022 | 315.10 | 315.00 | 316.35 | 309.75 | 480791 | 0.45% |
| 14 Feb 2022 | 313.70 | 321.00 | 323.75 | 310.00 | 510584 | -4.08% |
| 11 Feb 2022 | 327.05 | 328.00 | 331.35 | 326.00 | 275139 | -1.43% |
| 10 Feb 2022 | 331.80 | 334.00 | 338.00 | 331.05 | 691056 | 0.03% |
| 09 Feb 2022 | 331.70 | 329.90 | 334.50 | 326.05 | 434764 | 1.34% |
| 08 Feb 2022 | 327.30 | 336.20 | 337.40 | 324.90 | 667055 | -2.02% |
| 07 Feb 2022 | 334.05 | 330.45 | 335.90 | 329.70 | 1048595 | 1.33% |
| 04 Feb 2022 | 329.65 | 325.00 | 330.90 | 321.85 | 826825 | 1.96% |
| 03 Feb 2022 | 323.30 | 321.85 | 326.50 | 321.00 | 619741 | 0.89% |
| 02 Feb 2022 | 320.45 | 321.00 | 321.60 | 319.25 | 237138 | 0.77% |
| 01 Feb 2022 | 318.00 | 316.60 | 318.75 | 314.75 | 336321 | 0.81% |
| 31 Jan 2022 | 315.45 | 316.25 | 318.55 | 315.00 | 264966 | 0.03% |
| 28 Jan 2022 | 315.35 | 314.95 | 319.40 | 314.40 | 377815 | 0.77% |
| 27 Jan 2022 | 312.95 | 309.50 | 317.00 | 309.50 | 599365 | 0.22% |
| 25 Jan 2022 | 312.25 | 314.10 | 319.50 | 308.00 | 707511 | -1.36% |
| 24 Jan 2022 | 316.55 | 326.60 | 326.70 | 312.50 | 697303 | -2.90% |
| 21 Jan 2022 | 326.00 | 322.20 | 329.40 | 316.80 | 2227785 | 1.18% |
| 20 Jan 2022 | 322.20 | 325.00 | 327.60 | 319.60 | 398781 | -0.62% |
| 19 Jan 2022 | 324.20 | 326.00 | 328.55 | 323.00 | 292701 | -0.49% |
| 18 Jan 2022 | 325.80 | 329.90 | 329.90 | 325.10 | 243633 | -0.52% |
| 17 Jan 2022 | 327.50 | 328.10 | 329.95 | 327.00 | 285705 | -0.76% |
| 14 Jan 2022 | 330.00 | 331.95 | 332.65 | 328.30 | 220490 | -0.42% |
| 13 Jan 2022 | 331.40 | 330.10 | 333.00 | 330.05 | 291606 | 0.21% |
| 12 Jan 2022 | 330.70 | 328.00 | 331.75 | 327.00 | 405320 | 1.21% |
| 11 Jan 2022 | 326.75 | 324.00 | 329.45 | 323.85 | 381278 | -1.12% |
| 10 Jan 2022 | 330.45 | 334.00 | 334.95 | 329.50 | 326601 | -0.77% |
| 07 Jan 2022 | 333.00 | 333.00 | 334.10 | 328.40 | 417489 | 0.47% |
| 06 Jan 2022 | 331.45 | 331.00 | 332.50 | 328.00 | 349833 | -0.15% |
| 05 Jan 2022 | 331.95 | 329.80 | 333.20 | 326.10 | 565040 | 0.42% |
| 04 Jan 2022 | 330.55 | 331.70 | 334.50 | 326.50 | 2498082 | 3.43% |
| 03 Jan 2022 | 319.60 | 316.95 | 320.00 | 316.85 | 297955 | 0.88% |
| 31 Dec 2021 | 316.80 | 317.00 | 318.35 | 316.05 | 262845 | 0.36% |
| 30 Dec 2021 | 315.65 | 315.70 | 318.00 | 315.00 | 220544 | -0.02% |
| 29 Dec 2021 | 315.70 | 318.80 | 320.30 | 315.05 | 362907 | -0.41% |
| 28 Dec 2021 | 317.00 | 317.00 | 318.00 | 316.00 | 244343 | 0.49% |
| 27 Dec 2021 | 315.45 | 313.60 | 316.50 | 310.80 | 381503 | 0.57% |
| 24 Dec 2021 | 313.65 | 317.50 | 317.90 | 312.30 | 368237 | -0.44% |
| 23 Dec 2021 | 315.05 | 315.95 | 319.35 | 313.00 | 649236 | 0.93% |
| 22 Dec 2021 | 312.15 | 314.30 | 316.65 | 309.15 | 696814 | -0.22% |
| 21 Dec 2021 | 312.85 | 310.55 | 319.50 | 310.55 | 658526 | 0.63% |
| 20 Dec 2021 | 310.90 | 313.40 | 313.40 | 305.75 | 933224 | -0.80% |
| 17 Dec 2021 | 313.40 | 325.55 | 327.50 | 311.50 | 1424154 | -3.21% |
| 16 Dec 2021 | 323.80 | 333.00 | 335.00 | 323.00 | 1180628 | -2.76% |
| 15 Dec 2021 | 333.00 | 339.95 | 341.90 | 332.00 | 873355 | -1.65% |
| 14 Dec 2021 | 338.60 | 349.80 | 352.05 | 333.15 | 2717685 | -7.98% |
| 13 Dec 2021 | 367.95 | 369.80 | 369.85 | 364.40 | 1464889 | 0.68% |
| 10 Dec 2021 | 365.45 | 368.00 | 368.25 | 363.30 | 1345835 | -0.48% |
| 09 Dec 2021 | 367.20 | 364.55 | 368.35 | 363.60 | 2019400 | 1.51% |
| 08 Dec 2021 | 361.75 | 357.00 | 363.75 | 355.20 | 4226137 | 2.30% |
| 07 Dec 2021 | 353.60 | 354.00 | 355.00 | 350.55 | 1291881 | 1.32% |
| 06 Dec 2021 | 349.00 | 351.45 | 352.70 | 345.60 | 1984752 | 0.39% |
| 03 Dec 2021 | 347.65 | 345.10 | 350.00 | 340.05 | 3532515 | 4.31% |
| 02 Dec 2021 | 333.30 | 330.00 | 334.85 | 329.05 | 490104 | 0.21% |
| 01 Dec 2021 | 332.60 | 333.40 | 335.80 | 328.80 | 630349 | -0.14% |
| 30 Nov 2021 | 333.05 | 329.00 | 333.90 | 325.95 | 1291897 | 0.97% |
| 29 Nov 2021 | 329.85 | 330.90 | 331.90 | 322.50 | 921006 | -0.14% |
| 26 Nov 2021 | 330.30 | 330.00 | 334.00 | 324.00 | 1380003 | -0.41% |
| 25 Nov 2021 | 331.65 | 330.25 | 335.00 | 326.00 | 755057 | 0.42% |
| 24 Nov 2021 | 330.25 | 329.00 | 331.60 | 325.35 | 736909 | 1.09% |
| 23 Nov 2021 | 326.70 | 326.05 | 329.45 | 316.55 | 1738021 | 2.48% |
| 22 Nov 2021 | 318.80 | 310.95 | 323.00 | 310.95 | 1309404 | -1.29% |
| 18 Nov 2021 | 322.95 | 336.05 | 345.00 | 319.80 | 9391701 | -2.92% |
| 17 Nov 2021 | 332.65 | 330.00 | 334.00 | 328.00 | 870444 | 0.94% |
| 16 Nov 2021 | 329.55 | 328.45 | 331.15 | 324.60 | 902964 | 0.33% |
| 15 Nov 2021 | 328.45 | 323.00 | 330.00 | 319.25 | 1464062 | 1.36% |
| 12 Nov 2021 | 324.05 | 321.50 | 324.95 | 318.75 | 760512 | 1.42% |
| 11 Nov 2021 | 319.50 | 317.00 | 323.90 | 317.00 | 1091464 | 1.03% |
| 10 Nov 2021 | 316.25 | 317.00 | 318.50 | 315.00 | 424368 | -0.24% |
| 09 Nov 2021 | 317.00 | 322.30 | 322.75 | 315.25 | 711829 | -1.14% |
| 08 Nov 2021 | 320.65 | 321.00 | 323.00 | 315.75 | 443669 | 0.66% |
| 04 Nov 2021 | 318.55 | 318.00 | 319.50 | 317.10 | 141805 | 0.89% |
| 03 Nov 2021 | 315.75 | 315.50 | 317.45 | 313.40 | 441908 | 0.30% |
| 02 Nov 2021 | 314.80 | 318.15 | 318.50 | 314.10 | 490874 | -0.21% |
| 01 Nov 2021 | 315.45 | 314.90 | 318.80 | 312.55 | 545266 | 1.32% |
| 29 Oct 2021 | 311.35 | 318.00 | 318.90 | 309.75 | 851684 | -1.98% |
| 28 Oct 2021 | 317.65 | 322.60 | 322.60 | 316.10 | 824077 | -1.91% |
| 27 Oct 2021 | 323.85 | 324.00 | 330.95 | 321.00 | 1132806 | 0.20% |
| 26 Oct 2021 | 323.20 | 323.95 | 327.50 | 322.00 | 828215 | 0.06% |
| 25 Oct 2021 | 323.00 | 322.35 | 331.40 | 317.10 | 1885013 | 0.20% |
| 22 Oct 2021 | 322.35 | 343.90 | 347.45 | 315.70 | 3860723 | -5.76% |
| 21 Oct 2021 | 342.05 | 364.00 | 369.70 | 340.00 | 2189697 | -4.96% |
| 20 Oct 2021 | 359.90 | 369.00 | 369.00 | 350.55 | 1981348 | -2.55% |
| 19 Oct 2021 | 369.30 | 390.20 | 392.40 | 365.00 | 2858310 | -4.73% |
| 18 Oct 2021 | 387.65 | 372.00 | 408.60 | 367.50 | 8782614 | 11.81% |
| 14 Oct 2021 | 346.70 | 350.00 | 361.00 | 345.00 | 9464918 | 4.16% |
| 13 Oct 2021 | 332.85 | 319.30 | 341.00 | 318.20 | 3029449 | 4.42% |
| 12 Oct 2021 | 318.75 | 315.95 | 319.95 | 313.15 | 630240 | 1.03% |
| 11 Oct 2021 | 315.50 | 317.00 | 318.05 | 314.70 | 629602 | 0.02% |
| 08 Oct 2021 | 315.45 | 316.00 | 317.50 | 314.00 | 669127 | 0.64% |
| 07 Oct 2021 | 313.45 | 315.75 | 316.50 | 312.25 | 664318 | -0.38% |
| 06 Oct 2021 | 314.65 | 314.00 | 315.60 | 311.75 | 764014 | 0.83% |
| 05 Oct 2021 | 312.05 | 311.55 | 315.95 | 311.55 | 1387444 | 0.74% |
| 04 Oct 2021 | 309.75 | 308.85 | 313.00 | 306.80 | 1438742 | 1.18% |
| 01 Oct 2021 | 306.15 | 311.50 | 314.50 | 305.40 | 2042841 | -1.75% |
| 30 Sep 2021 | 311.60 | 321.40 | 321.40 | 310.10 | 1915795 | -3.18% |
| 29 Sep 2021 | 321.85 | 320.00 | 324.65 | 318.00 | 1613303 | 0.05% |
| 28 Sep 2021 | 321.70 | 321.00 | 324.40 | 318.70 | 626305 | -0.02% |
| 27 Sep 2021 | 321.75 | 322.60 | 324.10 | 318.65 | 601771 | -0.26% |
| 24 Sep 2021 | 322.60 | 324.00 | 325.50 | 319.25 | 768446 | 0.02% |
| 23 Sep 2021 | 322.55 | 321.90 | 324.55 | 319.00 | 517633 | 1.49% |
| 22 Sep 2021 | 317.80 | 319.50 | 319.85 | 314.40 | 975106 | -0.25% |
| 21 Sep 2021 | 318.60 | 324.10 | 324.40 | 312.30 | 855536 | -1.44% |
| 20 Sep 2021 | 323.25 | 322.50 | 336.75 | 322.00 | 989401 | -3.44% |
| 17 Sep 2021 | 334.75 | 334.00 | 335.50 | 328.00 | 673375 | -0.04% |
| 16 Sep 2021 | 334.90 | 334.85 | 335.60 | 330.50 | 487050 | 0.13% |
| 15 Sep 2021 | 334.45 | 333.00 | 335.90 | 330.50 | 514511 | 0.44% |
| 14 Sep 2021 | 333.00 | 338.00 | 338.80 | 331.05 | 571182 | -0.72% |
| 13 Sep 2021 | 335.40 | 325.50 | 337.80 | 325.10 | 1169181 | 1.81% |
| 09 Sep 2021 | 329.45 | 327.25 | 332.00 | 327.25 | 390563 | -0.15% |
| 08 Sep 2021 | 329.95 | 328.95 | 330.50 | 324.35 | 611443 | 0.30% |
| 07 Sep 2021 | 328.95 | 328.90 | 330.00 | 322.60 | 713935 | 0.27% |
| 06 Sep 2021 | 328.05 | 327.00 | 329.70 | 321.65 | 690323 | 0.92% |
| 03 Sep 2021 | 325.05 | 324.05 | 326.90 | 322.20 | 635352 | -0.05% |
| 02 Sep 2021 | 325.20 | 323.00 | 326.00 | 318.40 | 1014427 | 0.76% |
| 01 Sep 2021 | 322.75 | 321.75 | 326.70 | 317.70 | 909890 | 0.31% |
| 31 Aug 2021 | 321.75 | 325.00 | 325.90 | 319.05 | 845627 | -0.71% |
| 30 Aug 2021 | 324.05 | 321.65 | 325.00 | 319.10 | 747758 | 1.84% |
| 27 Aug 2021 | 318.20 | 315.05 | 320.80 | 313.10 | 711069 | 0.92% |
| 26 Aug 2021 | 315.30 | 315.00 | 317.00 | 312.00 | 641303 | -0.24% |
| 25 Aug 2021 | 316.05 | 316.00 | 317.50 | 311.45 | 703209 | -0.06% |
| 24 Aug 2021 | 316.25 | 312.80 | 317.45 | 303.65 | 1537821 | 1.93% |
| 23 Aug 2021 | 310.25 | 310.30 | 313.25 | 294.10 | 2182369 | 0.70% |
| 20 Aug 2021 | 308.10 | 315.95 | 316.80 | 306.00 | 1087129 | -4.09% |
| 18 Aug 2021 | 321.25 | 316.50 | 324.95 | 313.30 | 1471950 | 1.13% |
| 17 Aug 2021 | 317.65 | 332.80 | 332.90 | 314.00 | 2585664 | -3.99% |
| 16 Aug 2021 | 330.85 | 323.20 | 332.50 | 323.20 | 2768305 | 3.10% |
| 13 Aug 2021 | 320.90 | 320.90 | 323.00 | 319.10 | 605873 | 0.34% |
| 12 Aug 2021 | 319.80 | 319.00 | 321.95 | 315.70 | 893026 | 1.15% |
| 11 Aug 2021 | 316.15 | 310.00 | 318.00 | 306.55 | 1527673 | 2.20% |
| 10 Aug 2021 | 309.35 | 317.00 | 318.80 | 307.80 | 745912 | -2.60% |
| 09 Aug 2021 | 317.60 | 317.55 | 321.00 | 315.00 | 727836 | -0.25% |
| 06 Aug 2021 | 318.40 | 320.00 | 323.20 | 318.00 | 481160 | -0.33% |
| 05 Aug 2021 | 319.45 | 321.00 | 322.95 | 316.30 | 429968 | -0.06% |
| 04 Aug 2021 | 319.65 | 322.00 | 324.80 | 319.00 | 538335 | -0.50% |
| 03 Aug 2021 | 321.25 | 326.65 | 326.90 | 318.05 | 973957 | -1.00% |
| 02 Aug 2021 | 324.50 | 324.50 | 327.75 | 323.00 | 653297 | 1.25% |
| 30 Jul 2021 | 320.50 | 325.90 | 330.40 | 319.00 | 2759663 | -0.94% |
| 29 Jul 2021 | 323.55 | 318.45 | 325.55 | 317.00 | 1753832 | 2.31% |
| 28 Jul 2021 | 316.25 | 320.00 | 323.85 | 313.70 | 902734 | -1.31% |
| 27 Jul 2021 | 320.45 | 328.15 | 329.75 | 319.00 | 820843 | -1.85% |
| 26 Jul 2021 | 326.50 | 330.00 | 330.30 | 325.00 | 642013 | -0.62% |
| 23 Jul 2021 | 328.55 | 329.60 | 335.90 | 325.15 | 1691393 | 0.46% |
| 22 Jul 2021 | 327.05 | 340.00 | 342.00 | 318.80 | 3389719 | -1.79% |
| 20 Jul 2021 | 333.00 | 337.50 | 339.70 | 328.45 | 1078296 | -2.04% |
| 19 Jul 2021 | 339.95 | 345.00 | 345.00 | 337.80 | 767837 | -1.21% |
| 16 Jul 2021 | 344.10 | 349.50 | 349.80 | 342.00 | 866858 | -0.89% |
| 15 Jul 2021 | 347.20 | 335.20 | 350.90 | 335.00 | 2841884 | 3.58% |
| 14 Jul 2021 | 335.20 | 337.00 | 339.75 | 333.45 | 929546 | 0.10% |
| 13 Jul 2021 | 334.85 | 337.00 | 342.85 | 332.10 | 1195775 | -0.25% |
| 12 Jul 2021 | 335.70 | 334.20 | 336.80 | 333.20 | 472616 | 1.13% |
| 09 Jul 2021 | 331.95 | 331.00 | 334.90 | 331.00 | 464272 | 0.15% |
| 08 Jul 2021 | 331.45 | 333.85 | 338.45 | 330.25 | 785873 | -0.63% |
| 07 Jul 2021 | 333.55 | 335.35 | 337.00 | 331.15 | 759230 | -0.54% |
| 06 Jul 2021 | 335.35 | 337.40 | 339.50 | 334.00 | 485275 | -0.58% |
| 05 Jul 2021 | 337.30 | 339.40 | 339.90 | 336.15 | 562937 | -0.65% |
| 02 Jul 2021 | 339.50 | 341.00 | 341.70 | 336.75 | 636705 | -0.13% |
| 01 Jul 2021 | 339.95 | 337.60 | 344.90 | 336.25 | 1271970 | 0.19% |
| 30 Jun 2021 | 339.30 | 340.50 | 341.85 | 337.00 | 520880 | -0.24% |
| 29 Jun 2021 | 340.10 | 339.50 | 341.00 | 335.30 | 647407 | 0.27% |
| 28 Jun 2021 | 339.20 | 341.50 | 341.90 | 335.25 | 982883 | -0.10% |
| 25 Jun 2021 | 339.55 | 338.25 | 341.50 | 336.35 | 917171 | 1.04% |
| 24 Jun 2021 | 336.05 | 332.50 | 338.90 | 329.65 | 1400581 | 1.39% |
| 23 Jun 2021 | 331.45 | 333.90 | 336.50 | 327.55 | 1078467 | -0.44% |
| 22 Jun 2021 | 332.90 | 333.00 | 334.00 | 328.70 | 1272621 | 0.35% |
| 21 Jun 2021 | 331.75 | 325.00 | 334.90 | 322.50 | 906954 | 0.87% |
| 18 Jun 2021 | 328.90 | 332.05 | 332.65 | 323.50 | 2192582 | -1.57% |
| 17 Jun 2021 | 334.15 | 332.00 | 335.60 | 324.90 | 2234016 | -0.01% |
| 16 Jun 2021 | 334.20 | 342.00 | 342.00 | 328.15 | 2476285 | -1.69% |
| 15 Jun 2021 | 339.95 | 340.00 | 341.45 | 337.05 | 886260 | 0.10% |
| 14 Jun 2021 | 339.60 | 344.05 | 344.05 | 331.10 | 1180879 | -1.29% |
| 11 Jun 2021 | 344.05 | 341.00 | 351.90 | 340.40 | 3288575 | 1.19% |
| 10 Jun 2021 | 340.00 | 341.00 | 341.90 | 337.50 | 1023479 | 0.58% |
| 09 Jun 2021 | 338.05 | 336.10 | 341.80 | 333.05 | 2068493 | -0.16% |
| 08 Jun 2021 | 338.60 | 340.20 | 342.80 | 333.50 | 1473381 | -0.37% |
| 07 Jun 2021 | 339.85 | 337.60 | 341.00 | 334.15 | 3505337 | 1.84% |
| 04 Jun 2021 | 333.70 | 323.00 | 334.90 | 322.05 | 3080244 | 2.77% |
| 03 Jun 2021 | 324.70 | 326.95 | 327.00 | 323.50 | 1355911 | 0.09% |
| 02 Jun 2021 | 324.40 | 327.00 | 330.25 | 323.05 | 1849017 | -0.96% |
| 01 Jun 2021 | 327.55 | 330.35 | 331.75 | 323.45 | 1356800 | 0.17% |
| 31 May 2021 | 327.00 | 326.90 | 330.50 | 322.30 | 2055959 | 0.11% |
| 28 May 2021 | 326.65 | 334.50 | 335.00 | 326.00 | 1673508 | -0.64% |
| 27 May 2021 | 328.75 | 327.95 | 332.50 | 326.00 | 1356862 | 0.89% |
| 26 May 2021 | 325.85 | 336.00 | 337.40 | 324.70 | 2223573 | -2.24% |
| 25 May 2021 | 333.30 | 332.05 | 337.70 | 329.20 | 2581914 | 1.17% |
| 24 May 2021 | 329.45 | 347.70 | 347.90 | 327.85 | 5130644 | -4.38% |
| 21 May 2021 | 344.55 | 349.00 | 354.00 | 342.40 | 3422820 | -0.01% |
| 20 May 2021 | 344.60 | 347.00 | 348.45 | 336.00 | 4061140 | -0.88% |
| 19 May 2021 | 347.65 | 351.00 | 362.10 | 342.25 | 11543534 | 0.62% |
| 18 May 2021 | 345.50 | 321.45 | 350.50 | 321.45 | 24955975 | 9.46% |
| 17 May 2021 | 315.65 | 311.80 | 318.00 | 311.80 | 1227131 | 1.23% |
| 14 May 2021 | 311.80 | 319.95 | 323.85 | 308.65 | 3998991 | -1.67% |
| 12 May 2021 | 317.10 | 315.50 | 332.00 | 312.00 | 7972217 | 1.28% |
| 11 May 2021 | 313.10 | 310.00 | 316.90 | 307.00 | 1994769 | -1.49% |
| 10 May 2021 | 317.85 | 315.00 | 320.20 | 309.00 | 4835154 | 2.58% |
| 07 May 2021 | 309.85 | 300.50 | 316.30 | 299.00 | 7838176 | 4.50% |
| 06 May 2021 | 296.50 | 290.80 | 300.60 | 290.00 | 3618674 | 2.93% |
| 05 May 2021 | 288.05 | 291.10 | 295.05 | 287.00 | 1988974 | -0.81% |
| 04 May 2021 | 290.40 | 303.00 | 303.00 | 287.00 | 3787816 | -2.45% |
| 03 May 2021 | 297.70 | 306.15 | 307.30 | 296.55 | 2004533 | -2.43% |
| 30 Apr 2021 | 305.10 | 305.50 | 312.55 | 302.05 | 1726897 | -0.68% |
| 29 Apr 2021 | 307.20 | 312.00 | 314.75 | 306.00 | 2514122 | -0.32% |
| 28 Apr 2021 | 308.20 | 321.90 | 321.90 | 307.00 | 5195162 | -3.31% |
| 27 Apr 2021 | 318.75 | 308.00 | 322.40 | 306.55 | 9306441 | 4.80% |
| 26 Apr 2021 | 304.15 | 304.70 | 311.00 | 300.35 | 3199929 | 1.54% |
| 23 Apr 2021 | 299.55 | 302.25 | 309.25 | 294.00 | 2969340 | -0.89% |
| 22 Apr 2021 | 302.25 | 287.00 | 305.00 | 287.00 | 3681184 | 6.28% |
| 20 Apr 2021 | 284.40 | 286.00 | 290.15 | 281.10 | 738454 | 0.53% |
| 19 Apr 2021 | 282.90 | 286.00 | 290.00 | 278.65 | 1180792 | -3.15% |
| 16 Apr 2021 | 292.10 | 293.00 | 298.75 | 291.10 | 866946 | 0.12% |
| 15 Apr 2021 | 291.75 | 291.50 | 297.90 | 290.00 | 1015424 | -0.07% |
| 13 Apr 2021 | 291.95 | 298.35 | 302.45 | 291.00 | 1055168 | -0.75% |
| 12 Apr 2021 | 294.15 | 303.00 | 303.00 | 288.00 | 1570309 | -4.76% |
| 09 Apr 2021 | 308.85 | 317.50 | 317.50 | 308.00 | 2143386 | -3.21% |
| 08 Apr 2021 | 319.10 | 307.50 | 323.50 | 306.60 | 3354406 | 3.77% |
| 07 Apr 2021 | 307.50 | 312.00 | 317.50 | 305.25 | 5173835 | 2.04% |
| 06 Apr 2021 | 301.35 | 297.80 | 309.00 | 290.00 | 2113161 | 1.38% |
| 05 Apr 2021 | 297.25 | 281.00 | 303.00 | 277.50 | 3945113 | 6.07% |
| 01 Apr 2021 | 280.25 | 276.00 | 283.00 | 274.25 | 1464491 | 2.69% |
| 31 Mar 2021 | 272.90 | 264.50 | 275.00 | 264.45 | 1783503 | 4.06% |
| 30 Mar 2021 | 262.25 | 281.40 | 283.00 | 257.00 | 2786711 | -5.68% |
| 26 Mar 2021 | 278.05 | 271.85 | 287.90 | 270.20 | 2231711 | 4.26% |
| 25 Mar 2021 | 266.70 | 268.00 | 269.80 | 261.00 | 1011565 | 0.62% |
| 24 Mar 2021 | 265.05 | 270.45 | 275.80 | 264.00 | 1286577 | -2.00% |
| 23 Mar 2021 | 270.45 | 280.95 | 283.70 | 269.00 | 1795545 | -2.80% |
| 22 Mar 2021 | 278.25 | 284.50 | 289.70 | 277.35 | 1128743 | -1.80% |
| 19 Mar 2021 | 283.35 | 285.00 | 289.70 | 272.30 | 998832 | -1.05% |
| 18 Mar 2021 | 286.35 | 298.00 | 298.50 | 283.10 | 909476 | -2.97% |
| 17 Mar 2021 | 295.10 | 305.00 | 306.40 | 293.75 | 488782 | -2.83% |
| 16 Mar 2021 | 303.70 | 300.75 | 308.85 | 297.50 | 504158 | 0.98% |
| 15 Mar 2021 | 300.75 | 304.25 | 306.20 | 298.50 | 344567 | -0.40% |
| 12 Mar 2021 | 301.95 | 308.00 | 313.10 | 301.10 | 1066538 | -1.15% |
| 10 Mar 2021 | 305.45 | 301.00 | 307.55 | 295.25 | 726204 | 2.62% |
| 09 Mar 2021 | 297.65 | 310.00 | 315.90 | 293.70 | 1095282 | -3.74% |
| 08 Mar 2021 | 309.20 | 314.80 | 317.35 | 308.05 | 599511 | -0.72% |
| 05 Mar 2021 | 311.45 | 322.05 | 322.75 | 310.00 | 1237997 | -4.43% |
| 04 Mar 2021 | 325.90 | 315.25 | 334.40 | 310.20 | 2619084 | 2.47% |
| 03 Mar 2021 | 318.05 | 319.50 | 326.00 | 313.60 | 2427924 | 0.87% |
| 02 Mar 2021 | 315.30 | 302.00 | 322.90 | 301.70 | 4031034 | 5.05% |
| 01 Mar 2021 | 300.15 | 300.10 | 304.55 | 298.25 | 843480 | 0.89% |
| 26 Feb 2021 | 297.50 | 302.00 | 309.75 | 291.00 | 1988515 | -2.28% |
| 25 Feb 2021 | 304.45 | 309.00 | 309.75 | 302.20 | 1014557 | -0.23% |
| 24 Feb 2021 | 305.15 | 304.50 | 311.00 | 303.00 | 647686 | 0.25% |
| 23 Feb 2021 | 304.40 | 306.20 | 309.55 | 298.55 | 1086718 | -0.05% |
| 22 Feb 2021 | 304.55 | 302.45 | 311.90 | 302.00 | 2311972 | 1.35% |
| 19 Feb 2021 | 300.50 | 302.90 | 307.85 | 298.05 | 811948 | -0.02% |
| 18 Feb 2021 | 300.55 | 306.00 | 312.00 | 298.35 | 1393494 | -1.65% |
| 17 Feb 2021 | 305.60 | 304.95 | 308.90 | 301.50 | 848324 | 0.30% |
| 16 Feb 2021 | 304.70 | 298.00 | 309.85 | 297.45 | 2691599 | 2.56% |
| 15 Feb 2021 | 297.10 | 300.10 | 302.35 | 295.50 | 942670 | -1.00% |
| 12 Feb 2021 | 300.10 | 296.25 | 302.90 | 294.95 | 1120805 | 1.06% |
| 11 Feb 2021 | 296.95 | 297.00 | 300.65 | 296.00 | 516828 | -0.55% |
| 10 Feb 2021 | 298.60 | 297.90 | 301.00 | 294.25 | 771602 | 0.49% |
| 09 Feb 2021 | 297.15 | 298.00 | 301.75 | 294.00 | 879542 | -0.05% |
| 08 Feb 2021 | 297.30 | 293.00 | 306.40 | 290.05 | 2464990 | 1.38% |
| 05 Feb 2021 | 293.25 | 295.00 | 295.00 | 287.50 | 1113508 | -0.51% |
| 04 Feb 2021 | 294.75 | 289.40 | 298.00 | 288.25 | 1264818 | 1.92% |
| 03 Feb 2021 | 289.20 | 289.50 | 290.60 | 283.00 | 1472275 | -1.09% |
| 02 Feb 2021 | 292.40 | 293.10 | 294.00 | 284.55 | 3147425 | 1.26% |
| 01 Feb 2021 | 288.75 | 290.00 | 292.50 | 281.60 | 3511591 | 5.10% |
| 29 Jan 2021 | 274.75 | 276.00 | 278.40 | 267.35 | 2254295 | 4.35% |
| 28 Jan 2021 | 263.30 | 258.90 | 265.45 | 258.70 | 1066770 | -0.27% |
| 27 Jan 2021 | 264.00 | 265.40 | 266.85 | 261.15 | 1310896 | -1.51% |
| 25 Jan 2021 | 268.05 | 277.40 | 280.00 | 264.00 | 1807602 | -2.76% |
| 22 Jan 2021 | 275.65 | 286.80 | 286.80 | 274.00 | 1791445 | -2.67% |
| 21 Jan 2021 | 283.20 | 301.00 | 302.50 | 282.00 | 3043234 | -4.45% |
| 20 Jan 2021 | 296.40 | 303.35 | 315.00 | 291.55 | 6769649 | -0.80% |
| 19 Jan 2021 | 298.80 | 270.05 | 306.40 | 268.60 | 4529372 | 11.24% |
| 18 Jan 2021 | 268.60 | 277.40 | 277.60 | 267.30 | 849339 | -2.04% |
| 15 Jan 2021 | 274.20 | 280.60 | 285.00 | 270.00 | 1324117 | -1.98% |
| 14 Jan 2021 | 279.75 | 289.00 | 290.00 | 279.00 | 790536 | -1.98% |
| 13 Jan 2021 | 285.40 | 296.70 | 299.60 | 283.00 | 1119073 | -1.81% |
| 12 Jan 2021 | 290.65 | 293.65 | 303.00 | 286.00 | 1455335 | -0.55% |
| 11 Jan 2021 | 292.25 | 300.70 | 301.00 | 286.50 | 2359429 | -3.87% |
| 08 Jan 2021 | 304.00 | 312.00 | 324.90 | 298.20 | 9070406 | -1.35% |
| 07 Jan 2021 | 308.15 | 281.00 | 328.40 | 280.05 | 5200956 | 12.01% |
| 06 Jan 2021 | 275.10 | 257.25 | 279.90 | 256.95 | 8436991 | 7.08% |
| 05 Jan 2021 | 256.90 | 244.40 | 259.00 | 243.15 | 3891253 | 5.27% |
| 04 Jan 2021 | 244.05 | 241.00 | 245.85 | 240.50 | 886735 | 2.09% |
| 01 Jan 2021 | 239.05 | 239.15 | 240.00 | 237.20 | 658536 | 0.00% |
| 31 Dec 2020 | 239.05 | 240.50 | 241.45 | 238.20 | 496391 | -0.06% |
| 30 Dec 2020 | 239.20 | 239.85 | 240.40 | 238.00 | 439356 | -0.19% |
| 29 Dec 2020 | 239.65 | 243.00 | 243.40 | 239.00 | 446298 | -0.89% |
| 28 Dec 2020 | 241.80 | 244.50 | 246.00 | 240.20 | 348562 | 0.06% |
| 24 Dec 2020 | 241.65 | 244.00 | 247.65 | 240.55 | 1119509 | 0.69% |
| 23 Dec 2020 | 240.00 | 235.00 | 241.50 | 232.55 | 540388 | 3.27% |
| 22 Dec 2020 | 232.40 | 230.20 | 237.90 | 224.80 | 962929 | -0.90% |
| 21 Dec 2020 | 234.50 | 242.40 | 246.30 | 229.80 | 1719159 | -3.00% |
| 18 Dec 2020 | 241.75 | 242.60 | 244.50 | 239.55 | 549963 | -0.12% |
| 17 Dec 2020 | 242.05 | 242.70 | 245.95 | 240.00 | 900827 | -0.04% |
| 16 Dec 2020 | 242.15 | 244.00 | 245.00 | 239.50 | 1099848 | -0.45% |
| 15 Dec 2020 | 243.25 | 242.60 | 245.70 | 241.50 | 542406 | 0.29% |
| 14 Dec 2020 | 242.55 | 243.45 | 247.20 | 241.40 | 440451 | 0.56% |
| 11 Dec 2020 | 241.20 | 240.95 | 249.40 | 240.25 | 1487906 | 0.63% |
| 10 Dec 2020 | 239.70 | 243.15 | 244.00 | 236.10 | 669991 | -1.42% |
| 09 Dec 2020 | 243.15 | 238.15 | 247.25 | 235.30 | 2048914 | 2.38% |
| 08 Dec 2020 | 237.50 | 240.95 | 243.20 | 232.55 | 1984773 | -1.04% |
| 07 Dec 2020 | 240.00 | 242.00 | 243.90 | 239.00 | 655767 | -0.50% |
| 04 Dec 2020 | 241.20 | 239.00 | 245.00 | 238.50 | 1772775 | 1.30% |
| 03 Dec 2020 | 238.10 | 233.50 | 239.10 | 233.00 | 1566300 | 2.52% |
| 02 Dec 2020 | 232.25 | 230.00 | 235.00 | 228.45 | 1639274 | 2.04% |
| 01 Dec 2020 | 227.60 | 232.00 | 235.00 | 227.00 | 1010004 | -0.91% |
| 27 Nov 2020 | 229.70 | 221.40 | 235.60 | 221.30 | 2822358 | 3.94% |
| 26 Nov 2020 | 221.00 | 220.60 | 221.90 | 219.05 | 581412 | 0.73% |
| 25 Nov 2020 | 219.40 | 222.95 | 223.35 | 218.00 | 633337 | -1.48% |
| 24 Nov 2020 | 222.70 | 219.50 | 224.00 | 218.90 | 537123 | 1.30% |
| 23 Nov 2020 | 219.85 | 223.00 | 224.95 | 218.55 | 729048 | -0.77% |
| 20 Nov 2020 | 221.55 | 225.00 | 225.95 | 220.40 | 591504 | -1.09% |
| 19 Nov 2020 | 224.00 | 227.25 | 229.90 | 222.50 | 705801 | -1.43% |
| 18 Nov 2020 | 227.25 | 223.00 | 230.00 | 220.60 | 900958 | 1.38% |
| 17 Nov 2020 | 224.15 | 228.00 | 228.60 | 222.50 | 827016 | -1.99% |
| 14 Nov 2020 | 228.70 | 229.95 | 230.00 | 227.05 | 183740 | 0.33% |
| 13 Nov 2020 | 227.95 | 227.95 | 228.80 | 225.00 | 383354 | -0.37% |
| 12 Nov 2020 | 228.80 | 225.00 | 230.00 | 222.20 | 1790385 | 1.94% |
| 11 Nov 2020 | 224.45 | 217.75 | 225.50 | 216.50 | 1747921 | 3.31% |
| 10 Nov 2020 | 217.25 | 229.45 | 229.85 | 215.20 | 1580254 | -4.08% |
| 09 Nov 2020 | 226.50 | 225.80 | 227.75 | 224.65 | 943058 | 0.82% |
| 06 Nov 2020 | 224.65 | 217.00 | 225.60 | 216.50 | 1819210 | 4.29% |
| 05 Nov 2020 | 215.40 | 214.25 | 216.95 | 212.85 | 777750 | 0.68% |
| 04 Nov 2020 | 213.95 | 214.00 | 215.80 | 210.65 | 1035424 | 0.71% |
| 03 Nov 2020 | 212.45 | 203.00 | 213.80 | 203.00 | 1656081 | 4.68% |
| 02 Nov 2020 | 202.95 | 203.60 | 204.80 | 200.05 | 948805 | -0.17% |
| 30 Oct 2020 | 203.30 | 205.55 | 207.60 | 202.30 | 875586 | -0.59% |
| 29 Oct 2020 | 204.50 | 205.00 | 207.95 | 203.50 | 1240966 | -2.73% |
| 28 Oct 2020 | 210.25 | 215.00 | 215.75 | 209.05 | 1154625 | -2.07% |
| 27 Oct 2020 | 214.70 | 214.00 | 219.70 | 211.35 | 3474280 | -9.26% |
| 26 Oct 2020 | 236.60 | 242.00 | 242.50 | 234.25 | 2512393 | -1.27% |
| 23 Oct 2020 | 239.65 | 242.00 | 243.00 | 238.25 | 2155558 | 0.44% |
| 22 Oct 2020 | 238.60 | 236.35 | 240.00 | 234.00 | 3639533 | 2.36% |
| 21 Oct 2020 | 233.10 | 231.75 | 235.70 | 227.15 | 8286204 | 4.60% |
| 20 Oct 2020 | 222.85 | 221.50 | 224.80 | 217.40 | 2494381 | 0.88% |
| 19 Oct 2020 | 220.90 | 215.50 | 222.50 | 212.65 | 1740547 | 4.32% |
| 16 Oct 2020 | 211.75 | 213.50 | 216.00 | 209.45 | 1397663 | 2.05% |
| 15 Oct 2020 | 207.50 | 217.00 | 218.40 | 206.20 | 1119772 | -2.63% |
| 14 Oct 2020 | 213.10 | 208.85 | 216.15 | 203.00 | 1563689 | 3.40% |
| 13 Oct 2020 | 206.10 | 200.00 | 209.75 | 198.10 | 1470485 | 4.04% |
| 12 Oct 2020 | 198.10 | 200.00 | 207.75 | 197.30 | 1695186 | -5.03% |
| 09 Oct 2020 | 208.60 | 208.00 | 211.75 | 207.25 | 953525 | 1.76% |
| 08 Oct 2020 | 205.00 | 212.00 | 213.80 | 203.00 | 1807636 | -2.73% |
| 07 Oct 2020 | 210.75 | 222.00 | 225.00 | 209.20 | 1492836 | -4.81% |
| 06 Oct 2020 | 221.40 | 215.20 | 222.80 | 214.05 | 1416505 | 3.58% |
| 05 Oct 2020 | 213.75 | 208.50 | 214.45 | 208.50 | 644180 | 2.64% |
| 01 Oct 2020 | 208.25 | 210.50 | 212.95 | 207.65 | 352330 | -0.81% |
| 30 Sep 2020 | 209.95 | 214.90 | 214.90 | 209.10 | 369822 | -1.06% |
| 29 Sep 2020 | 212.20 | 211.30 | 214.75 | 210.15 | 596782 | 1.12% |
| 28 Sep 2020 | 209.85 | 210.00 | 213.25 | 208.75 | 586175 | 0.33% |
| 25 Sep 2020 | 209.15 | 206.80 | 210.85 | 205.65 | 659447 | 1.90% |
| 24 Sep 2020 | 205.25 | 211.00 | 211.50 | 204.05 | 550605 | -3.43% |
| 23 Sep 2020 | 212.55 | 209.80 | 222.90 | 207.90 | 1804263 | 2.09% |
| 22 Sep 2020 | 208.20 | 205.80 | 211.00 | 200.10 | 871865 | 1.07% |
| 21 Sep 2020 | 206.00 | 214.20 | 216.40 | 204.80 | 556240 | -3.49% |
| 18 Sep 2020 | 213.45 | 217.60 | 220.85 | 211.80 | 618590 | -1.16% |
| 17 Sep 2020 | 215.95 | 218.40 | 222.90 | 215.50 | 872205 | -1.51% |
| 16 Sep 2020 | 219.25 | 220.50 | 223.40 | 218.00 | 739602 | -0.95% |
| 15 Sep 2020 | 221.35 | 226.50 | 231.30 | 219.50 | 1122838 | -1.16% |
| 14 Sep 2020 | 223.95 | 237.70 | 238.45 | 222.50 | 1565798 | -5.78% |
| 11 Sep 2020 | 237.70 | 221.20 | 239.00 | 218.00 | 2718373 | 7.44% |
| 10 Sep 2020 | 221.25 | 219.05 | 222.45 | 218.00 | 715624 | 2.34% |
| 09 Sep 2020 | 216.20 | 210.60 | 219.45 | 202.80 | 1331014 | 2.03% |
| 08 Sep 2020 | 211.90 | 217.55 | 217.55 | 210.10 | 464770 | -2.71% |
| 07 Sep 2020 | 217.80 | 221.95 | 222.95 | 216.10 | 888789 | -1.74% |
| 04 Sep 2020 | 221.65 | 221.95 | 226.00 | 220.50 | 413761 | -1.38% |
| 03 Sep 2020 | 224.75 | 229.50 | 231.30 | 224.00 | 979712 | -1.96% |
| 02 Sep 2020 | 229.25 | 227.50 | 232.00 | 227.30 | 479707 | 0.86% |
| 01 Sep 2020 | 227.30 | 226.75 | 231.00 | 226.05 | 976206 | 0.31% |
| 31 Aug 2020 | 226.60 | 230.75 | 235.00 | 225.00 | 1633436 | -0.92% |
| 28 Aug 2020 | 228.70 | 237.25 | 239.45 | 227.55 | 1959766 | -3.56% |
| 27 Aug 2020 | 237.15 | 227.60 | 239.35 | 227.20 | 2265073 | 4.93% |
| 26 Aug 2020 | 226.00 | 225.85 | 229.45 | 222.40 | 766556 | 0.07% |
| 25 Aug 2020 | 225.85 | 229.00 | 229.00 | 225.00 | 556980 | -0.96% |
| 24 Aug 2020 | 228.05 | 229.05 | 230.75 | 226.10 | 726981 | 0.66% |
| 21 Aug 2020 | 226.55 | 226.50 | 229.00 | 224.30 | 1311906 | 1.46% |
| 20 Aug 2020 | 223.30 | 232.20 | 232.20 | 222.85 | 1625430 | -3.60% |
| 19 Aug 2020 | 231.65 | 234.95 | 235.60 | 231.00 | 870322 | -0.98% |
| 18 Aug 2020 | 233.95 | 232.95 | 235.85 | 232.00 | 1252781 | 1.76% |
| 17 Aug 2020 | 229.90 | 233.00 | 235.95 | 227.80 | 1255125 | -0.41% |
| 14 Aug 2020 | 230.85 | 242.95 | 245.00 | 227.40 | 2216476 | -3.57% |
| 13 Aug 2020 | 239.40 | 233.80 | 241.45 | 228.55 | 4850402 | 3.39% |
| 12 Aug 2020 | 231.55 | 230.05 | 237.95 | 223.35 | 4312095 | -6.18% |
| 11 Aug 2020 | 246.80 | 246.00 | 258.95 | 243.30 | 4932756 | 1.50% |
| 10 Aug 2020 | 243.15 | 254.90 | 257.70 | 237.50 | 3876124 | -3.87% |
| 07 Aug 2020 | 252.95 | 240.00 | 257.50 | 236.50 | 7411184 | 7.64% |
| 06 Aug 2020 | 235.00 | 222.30 | 237.00 | 222.30 | 5906361 | 7.43% |
| 05 Aug 2020 | 218.75 | 210.10 | 221.40 | 210.05 | 4380117 | 6.14% |
| 04 Aug 2020 | 206.10 | 206.00 | 207.60 | 203.10 | 1659607 | 0.37% |
| 03 Aug 2020 | 205.35 | 211.00 | 211.25 | 204.50 | 950787 | -2.24% |
| 31 Jul 2020 | 210.05 | 210.00 | 211.50 | 207.25 | 885358 | 0.02% |
| 30 Jul 2020 | 210.00 | 208.85 | 212.40 | 205.75 | 1162139 | 0.79% |
| 29 Jul 2020 | 208.35 | 212.95 | 212.95 | 205.00 | 1364626 | -1.16% |
| 28 Jul 2020 | 210.80 | 209.50 | 215.90 | 208.70 | 3969330 | 1.93% |
| 27 Jul 2020 | 206.80 | 205.00 | 211.90 | 201.20 | 3052922 | 3.30% |
| 24 Jul 2020 | 200.20 | 208.95 | 209.75 | 197.00 | 3084150 | -3.47% |
| 23 Jul 2020 | 207.40 | 198.90 | 210.65 | 198.30 | 5959543 | 5.15% |
| 22 Jul 2020 | 197.25 | 187.40 | 205.70 | 187.35 | 9176036 | 7.90% |
| 21 Jul 2020 | 182.80 | 189.00 | 189.30 | 182.25 | 1324742 | -2.66% |
| 20 Jul 2020 | 187.80 | 188.80 | 190.95 | 186.95 | 385726 | -0.08% |
| 17 Jul 2020 | 187.95 | 189.25 | 191.70 | 187.50 | 322433 | -0.19% |
| 16 Jul 2020 | 188.30 | 188.50 | 189.25 | 183.15 | 559613 | 0.59% |
| 15 Jul 2020 | 187.20 | 190.50 | 194.35 | 186.10 | 706841 | -2.30% |
| 14 Jul 2020 | 191.60 | 196.05 | 196.30 | 190.25 | 713941 | -1.77% |
| 13 Jul 2020 | 195.05 | 190.80 | 196.40 | 190.10 | 2187263 | 3.09% |
| 10 Jul 2020 | 189.20 | 192.50 | 193.50 | 188.85 | 703080 | -1.82% |
| 09 Jul 2020 | 192.70 | 193.00 | 195.50 | 192.00 | 1237464 | 0.97% |
| 08 Jul 2020 | 190.85 | 198.00 | 198.00 | 190.00 | 1795852 | -2.83% |
| 07 Jul 2020 | 196.40 | 194.00 | 197.80 | 194.00 | 695508 | 1.08% |
| 06 Jul 2020 | 194.30 | 196.05 | 197.50 | 193.80 | 608397 | -0.44% |
| 03 Jul 2020 | 195.15 | 196.80 | 197.50 | 195.00 | 366876 | -0.66% |
| 02 Jul 2020 | 196.45 | 198.60 | 200.75 | 195.45 | 723566 | -0.91% |
| 01 Jul 2020 | 198.25 | 196.40 | 199.35 | 193.60 | 654893 | 1.17% |
| 30 Jun 2020 | 195.95 | 194.90 | 201.35 | 192.60 | 1165072 | 1.19% |
| 29 Jun 2020 | 193.65 | 198.50 | 199.00 | 192.80 | 1007097 | -2.66% |
| 26 Jun 2020 | 198.95 | 191.00 | 204.75 | 191.00 | 4242947 | 4.90% |
| 25 Jun 2020 | 189.65 | 186.80 | 193.90 | 184.05 | 3984328 | 1.44% |
| 24 Jun 2020 | 186.95 | 189.20 | 194.70 | 185.40 | 2192514 | -0.53% |
| 23 Jun 2020 | 187.95 | 190.00 | 195.05 | 186.20 | 1496547 | 0.05% |
| 22 Jun 2020 | 187.85 | 179.20 | 190.90 | 179.20 | 1671227 | 5.50% |
| 19 Jun 2020 | 178.05 | 182.00 | 182.00 | 176.60 | 940992 | -0.22% |
| 18 Jun 2020 | 178.45 | 173.20 | 184.60 | 173.00 | 1361183 | 2.44% |
| 17 Jun 2020 | 174.20 | 175.25 | 176.85 | 172.65 | 454777 | -1.08% |
| 16 Jun 2020 | 176.10 | 177.20 | 177.30 | 172.85 | 1377138 | 0.83% |
| 15 Jun 2020 | 174.65 | 174.65 | 175.60 | 171.45 | 969548 | 0.00% |
| 12 Jun 2020 | 174.65 | 168.00 | 176.00 | 166.85 | 1200463 | 1.16% |
| 11 Jun 2020 | 172.65 | 172.00 | 174.60 | 170.25 | 581301 | 0.35% |
| 10 Jun 2020 | 172.05 | 174.05 | 174.40 | 171.55 | 604881 | -0.95% |
| 09 Jun 2020 | 173.70 | 173.30 | 174.95 | 171.80 | 856763 | 0.46% |
| 08 Jun 2020 | 172.90 | 175.00 | 176.25 | 172.00 | 944983 | -0.06% |
| 05 Jun 2020 | 173.00 | 172.50 | 174.35 | 171.60 | 1082754 | 0.93% |
| 04 Jun 2020 | 171.40 | 172.00 | 172.95 | 170.00 | 313234 | -0.81% |
| 03 Jun 2020 | 172.80 | 173.80 | 174.90 | 171.25 | 844549 | -0.03% |
| 02 Jun 2020 | 172.85 | 176.00 | 176.00 | 171.00 | 667832 | -0.12% |
| 01 Jun 2020 | 173.05 | 173.50 | 177.80 | 171.00 | 2605929 | 0.87% |
| 29 May 2020 | 171.55 | 168.65 | 172.30 | 166.65 | 643006 | 1.72% |
| 28 May 2020 | 168.65 | 165.95 | 169.00 | 164.50 | 796295 | 2.37% |
| 27 May 2020 | 164.75 | 167.30 | 167.95 | 164.20 | 479723 | -1.14% |
| 26 May 2020 | 166.65 | 166.50 | 169.00 | 165.30 | 525611 | 0.85% |
| 22 May 2020 | 165.25 | 167.00 | 168.80 | 164.05 | 826090 | -2.39% |
| 21 May 2020 | 169.30 | 170.00 | 174.50 | 167.10 | 1547592 | -0.79% |
| 20 May 2020 | 170.65 | 172.00 | 173.00 | 168.30 | 516110 | -1.98% |
| 19 May 2020 | 174.10 | 176.00 | 176.40 | 172.20 | 1292303 | -7.52% |
| 18 May 2020 | 188.25 | 195.50 | 200.40 | 185.60 | 4041183 | -2.28% |
| 15 May 2020 | 192.65 | 190.25 | 195.00 | 189.20 | 2642622 | 3.13% |
| 14 May 2020 | 186.80 | 184.15 | 189.00 | 181.85 | 1136048 | 1.44% |
| 13 May 2020 | 184.15 | 192.00 | 195.00 | 183.10 | 2373532 | 2.33% |
| 12 May 2020 | 179.95 | 182.20 | 184.60 | 177.05 | 902232 | -1.04% |
| 11 May 2020 | 181.85 | 178.35 | 185.50 | 178.35 | 1591023 | 3.74% |
| 08 May 2020 | 175.30 | 178.50 | 179.50 | 174.00 | 440702 | -0.60% |
| 07 May 2020 | 176.35 | 169.40 | 178.00 | 167.00 | 873636 | 4.07% |
| 06 May 2020 | 169.45 | 172.95 | 172.95 | 167.75 | 374474 | 1.22% |
| 05 May 2020 | 167.40 | 168.00 | 172.75 | 166.50 | 554760 | 1.00% |
| 04 May 2020 | 165.75 | 167.00 | 169.35 | 165.05 | 461891 | -5.07% |
| 30 Apr 2020 | 174.60 | 174.40 | 176.00 | 172.00 | 715866 | 1.90% |
| 29 Apr 2020 | 171.35 | 167.00 | 172.00 | 164.70 | 539567 | 3.82% |
| 28 Apr 2020 | 165.05 | 167.00 | 168.55 | 164.00 | 168768 | -0.18% |
| 27 Apr 2020 | 165.35 | 173.00 | 173.90 | 164.50 | 470433 | -3.42% |
| 24 Apr 2020 | 171.20 | 174.90 | 181.60 | 170.45 | 611078 | -0.15% |
| 23 Apr 2020 | 171.45 | 168.05 | 172.00 | 167.30 | 201007 | 2.85% |
| 22 Apr 2020 | 166.70 | 168.00 | 169.90 | 165.05 | 234022 | -0.74% |
| 21 Apr 2020 | 167.95 | 172.00 | 172.95 | 165.00 | 553443 | -3.59% |
| 20 Apr 2020 | 174.20 | 174.85 | 177.80 | 173.45 | 679839 | -0.17% |
| 17 Apr 2020 | 174.50 | 178.00 | 180.90 | 173.00 | 438775 | 0.23% |
| 16 Apr 2020 | 174.10 | 170.40 | 177.45 | 168.65 | 413836 | 2.17% |
| 15 Apr 2020 | 170.40 | 167.00 | 173.55 | 166.00 | 602904 | 3.15% |
| 13 Apr 2020 | 165.20 | 166.00 | 168.75 | 162.55 | 295051 | -0.18% |
| 09 Apr 2020 | 165.50 | 168.80 | 171.60 | 163.00 | 368829 | -0.27% |
| 08 Apr 2020 | 165.95 | 167.00 | 169.95 | 164.00 | 382642 | 0.88% |
| 07 Apr 2020 | 164.50 | 169.45 | 169.45 | 159.65 | 1136863 | 1.83% |
| 03 Apr 2020 | 161.55 | 167.00 | 167.00 | 151.45 | 710426 | 0.69% |
| 01 Apr 2020 | 160.45 | 155.00 | 167.00 | 152.25 | 901577 | 3.25% |
| 31 Mar 2020 | 155.40 | 146.55 | 159.65 | 146.05 | 510402 | 6.91% |
| 30 Mar 2020 | 145.35 | 140.00 | 146.55 | 137.50 | 352686 | 0.97% |
| 27 Mar 2020 | 143.95 | 141.95 | 154.00 | 141.95 | 701050 | 3.38% |
| 26 Mar 2020 | 139.25 | 142.00 | 145.00 | 138.10 | 494113 | 0.94% |
| 25 Mar 2020 | 137.95 | 125.00 | 139.15 | 123.45 | 823353 | 9.31% |
| 24 Mar 2020 | 126.20 | 126.00 | 130.00 | 125.00 | 778018 | 0.52% |
| 23 Mar 2020 | 125.55 | 125.00 | 135.00 | 123.00 | 683556 | -7.85% |
| 20 Mar 2020 | 136.25 | 130.00 | 142.50 | 127.30 | 772708 | 7.07% |
| 19 Mar 2020 | 127.25 | 132.90 | 135.00 | 125.25 | 834272 | -6.26% |
| 18 Mar 2020 | 135.75 | 137.00 | 145.40 | 126.50 | 829517 | 1.23% |
| 17 Mar 2020 | 134.10 | 138.00 | 142.00 | 130.00 | 804404 | -3.00% |
| 16 Mar 2020 | 138.25 | 136.00 | 148.00 | 133.20 | 1040430 | -2.05% |
| 13 Mar 2020 | 141.15 | 129.85 | 150.20 | 116.05 | 1802421 | -2.69% |
| 12 Mar 2020 | 145.05 | 153.00 | 155.00 | 140.15 | 1359057 | -9.34% |
| 11 Mar 2020 | 160.00 | 168.55 | 168.55 | 158.20 | 642043 | 0.44% |
| 09 Mar 2020 | 159.30 | 161.45 | 161.45 | 154.40 | 882419 | -2.75% |
| 06 Mar 2020 | 163.80 | 167.00 | 170.50 | 161.90 | 558994 | -3.28% |
| 05 Mar 2020 | 169.35 | 172.00 | 174.35 | 169.00 | 228864 | -0.06% |
| 04 Mar 2020 | 169.45 | 172.35 | 172.90 | 167.20 | 302832 | -2.00% |
| 03 Mar 2020 | 172.90 | 170.00 | 174.00 | 167.80 | 321602 | 3.10% |
| 02 Mar 2020 | 167.70 | 173.30 | 177.15 | 164.00 | 290865 | -2.64% |
| 28 Feb 2020 | 172.25 | 170.30 | 177.75 | 170.30 | 640027 | -5.56% |
| 27 Feb 2020 | 182.40 | 170.10 | 187.65 | 170.00 | 1352291 | 5.56% |
| 26 Feb 2020 | 172.80 | 175.10 | 177.95 | 170.85 | 542335 | -2.70% |
| 25 Feb 2020 | 177.60 | 180.00 | 181.50 | 175.00 | 366180 | -1.42% |
| 24 Feb 2020 | 180.15 | 181.50 | 183.20 | 179.50 | 705058 | -1.21% |
| 20 Feb 2020 | 182.35 | 185.00 | 187.70 | 181.50 | 390434 | -1.33% |
| 19 Feb 2020 | 184.80 | 185.70 | 189.60 | 184.50 | 279253 | -0.40% |
| 18 Feb 2020 | 185.55 | 190.00 | 190.00 | 184.10 | 324413 | -1.90% |
| 17 Feb 2020 | 189.15 | 190.65 | 190.65 | 188.30 | 135016 | -0.79% |
| 14 Feb 2020 | 190.65 | 191.00 | 192.00 | 190.20 | 138592 | -0.05% |
| 13 Feb 2020 | 190.75 | 192.50 | 193.70 | 190.25 | 149432 | -0.78% |
| 12 Feb 2020 | 192.25 | 195.00 | 195.15 | 191.60 | 155810 | -1.31% |
| 11 Feb 2020 | 194.80 | 194.40 | 195.90 | 192.50 | 207883 | 0.54% |
| 10 Feb 2020 | 193.75 | 196.20 | 196.75 | 191.65 | 296480 | -0.67% |
| 07 Feb 2020 | 195.05 | 193.75 | 195.60 | 192.70 | 337789 | 1.19% |
| 06 Feb 2020 | 192.75 | 193.70 | 198.70 | 191.90 | 867168 | 1.05% |
| 05 Feb 2020 | 190.75 | 193.20 | 194.95 | 189.50 | 682799 | -1.14% |
| 04 Feb 2020 | 192.95 | 191.70 | 194.90 | 190.00 | 475656 | 1.87% |
| 03 Feb 2020 | 189.40 | 191.60 | 192.75 | 188.15 | 327572 | -1.25% |
| 01 Feb 2020 | 191.80 | 195.30 | 196.95 | 190.60 | 615586 | -1.18% |
| 31 Jan 2020 | 194.10 | 195.15 | 196.70 | 193.65 | 724986 | -0.31% |
| 30 Jan 2020 | 194.70 | 199.75 | 199.75 | 193.50 | 689175 | -1.94% |
| 29 Jan 2020 | 198.55 | 200.00 | 202.75 | 198.00 | 591901 | -0.10% |
| 28 Jan 2020 | 198.75 | 201.15 | 203.40 | 197.25 | 612033 | -1.12% |
| 27 Jan 2020 | 201.00 | 207.95 | 208.10 | 200.00 | 922817 | -3.30% |
| 24 Jan 2020 | 207.85 | 209.90 | 209.90 | 207.50 | 558023 | -0.38% |
| 23 Jan 2020 | 208.65 | 210.25 | 210.70 | 207.50 | 472035 | -0.26% |
| 22 Jan 2020 | 209.20 | 213.00 | 214.70 | 207.70 | 576149 | -1.51% |
| 21 Jan 2020 | 212.40 | 214.00 | 216.80 | 211.65 | 549280 | -1.83% |
| 20 Jan 2020 | 216.35 | 218.75 | 224.00 | 214.55 | 1694116 | -0.28% |
| 17 Jan 2020 | 216.95 | 217.00 | 219.60 | 216.35 | 1274504 | 0.56% |
| 16 Jan 2020 | 215.75 | 217.00 | 218.50 | 215.15 | 417479 | 0.19% |
| 15 Jan 2020 | 215.35 | 214.00 | 218.90 | 213.50 | 679989 | 0.61% |
| 14 Jan 2020 | 214.05 | 216.00 | 218.70 | 213.25 | 2079225 | -0.81% |
| 13 Jan 2020 | 215.80 | 219.65 | 222.00 | 214.20 | 547822 | -1.51% |
| 10 Jan 2020 | 219.10 | 215.00 | 224.45 | 213.00 | 2207069 | 2.74% |
| 09 Jan 2020 | 213.25 | 215.30 | 215.30 | 211.35 | 380062 | 1.07% |
| 08 Jan 2020 | 211.00 | 211.00 | 212.20 | 209.50 | 362093 | -0.96% |
| 07 Jan 2020 | 213.05 | 212.60 | 215.60 | 210.20 | 259266 | 0.57% |
| 06 Jan 2020 | 211.85 | 216.40 | 216.40 | 210.00 | 322036 | -1.58% |
| 03 Jan 2020 | 215.25 | 214.00 | 216.90 | 213.10 | 816967 | 0.51% |
| 02 Jan 2020 | 214.15 | 211.40 | 214.95 | 210.55 | 549833 | 1.93% |
| 01 Jan 2020 | 210.10 | 210.80 | 211.50 | 209.60 | 88791 | 0.21% |
| 31 Dec 2019 | 209.65 | 209.80 | 211.95 | 209.15 | 189212 | 0.38% |
| 30 Dec 2019 | 208.85 | 210.40 | 211.70 | 208.20 | 279469 | -0.71% |
| 27 Dec 2019 | 210.35 | 213.00 | 214.85 | 205.80 | 988739 | -0.78% |
| 26 Dec 2019 | 212.00 | 212.00 | 214.50 | 211.90 | 354046 | 0.26% |
| 24 Dec 2019 | 211.45 | 211.75 | 213.70 | 211.00 | 275074 | -0.02% |
| 23 Dec 2019 | 211.50 | 208.40 | 212.00 | 208.00 | 361029 | 1.49% |
| 20 Dec 2019 | 208.40 | 209.00 | 210.60 | 206.15 | 968923 | 0.55% |
| 19 Dec 2019 | 207.25 | 207.40 | 209.05 | 207.00 | 162390 | -0.02% |
| 18 Dec 2019 | 207.30 | 208.70 | 210.25 | 207.10 | 666319 | -0.34% |
| 17 Dec 2019 | 208.00 | 206.25 | 208.60 | 206.25 | 473024 | 0.85% |
| 16 Dec 2019 | 206.25 | 207.20 | 207.70 | 206.00 | 130261 | 0.12% |
| 13 Dec 2019 | 206.00 | 207.35 | 209.40 | 205.50 | 612881 | 0.24% |
| 12 Dec 2019 | 205.50 | 207.00 | 209.00 | 205.30 | 285440 | 0.02% |
| 11 Dec 2019 | 205.45 | 207.60 | 208.85 | 204.50 | 464915 | -0.44% |
| 10 Dec 2019 | 206.35 | 209.65 | 210.45 | 206.00 | 280791 | -1.29% |
| 09 Dec 2019 | 209.05 | 210.90 | 212.15 | 208.80 | 201139 | -0.88% |
| 06 Dec 2019 | 210.90 | 211.50 | 213.95 | 210.00 | 275881 | -0.45% |
| 05 Dec 2019 | 211.85 | 213.00 | 213.95 | 211.00 | 119097 | 0.17% |
| 04 Dec 2019 | 211.50 | 211.00 | 213.50 | 209.50 | 266441 | 0.33% |
| 03 Dec 2019 | 210.80 | 213.50 | 216.80 | 210.25 | 266103 | -1.26% |
| 02 Dec 2019 | 213.50 | 216.00 | 217.95 | 213.00 | 279233 | -0.86% |
| 29 Nov 2019 | 215.35 | 215.80 | 220.65 | 213.80 | 1068144 | 0.12% |
| 28 Nov 2019 | 215.10 | 212.10 | 215.95 | 212.10 | 643776 | 1.13% |
| 27 Nov 2019 | 212.70 | 211.00 | 215.10 | 210.60 | 504454 | 1.33% |
| 26 Nov 2019 | 209.90 | 215.00 | 215.90 | 209.00 | 347447 | -2.37% |
| 25 Nov 2019 | 215.00 | 213.00 | 216.50 | 213.00 | 613006 | 1.15% |
| 22 Nov 2019 | 212.55 | 214.70 | 217.50 | 210.00 | 762140 | -1.00% |
| 21 Nov 2019 | 214.70 | 214.25 | 215.80 | 210.00 | 464816 | 0.51% |
| 20 Nov 2019 | 213.60 | 215.70 | 216.95 | 213.00 | 382508 | -0.97% |
| 19 Nov 2019 | 215.70 | 211.00 | 216.50 | 208.75 | 936387 | 2.35% |
| 18 Nov 2019 | 210.75 | 209.90 | 213.00 | 207.80 | 509636 | 1.18% |
| 15 Nov 2019 | 208.30 | 209.20 | 211.25 | 208.00 | 350743 | -0.83% |
| 14 Nov 2019 | 210.05 | 208.50 | 210.95 | 206.25 | 508466 | 0.70% |
| 13 Nov 2019 | 208.60 | 210.30 | 210.90 | 208.00 | 378032 | -0.81% |
| 11 Nov 2019 | 210.30 | 211.50 | 211.50 | 208.00 | 346673 | -0.24% |
| 08 Nov 2019 | 210.80 | 212.00 | 214.35 | 209.20 | 583212 | -1.13% |
| 07 Nov 2019 | 213.20 | 209.20 | 214.00 | 206.70 | 845059 | 2.40% |
| 06 Nov 2019 | 208.20 | 208.25 | 209.20 | 205.80 | 1292053 | 0.58% |
| 05 Nov 2019 | 207.00 | 213.15 | 214.50 | 206.80 | 1287977 | -1.66% |
| 04 Nov 2019 | 210.50 | 209.00 | 215.95 | 209.00 | 2258686 | 1.69% |
| 01 Nov 2019 | 207.00 | 213.00 | 213.00 | 205.05 | 1774160 | -2.66% |
| 31 Oct 2019 | 212.65 | 212.50 | 215.65 | 212.00 | 662745 | 0.07% |
| 30 Oct 2019 | 212.50 | 216.00 | 216.00 | 211.50 | 1077318 | -3.52% |
| 29 Oct 2019 | 220.25 | 214.00 | 224.80 | 212.70 | 3269262 | 1.52% |
| 27 Oct 2019 | 216.95 | 214.50 | 218.70 | 212.25 | 444722 | 2.77% |
| 25 Oct 2019 | 211.10 | 212.90 | 214.20 | 210.15 | 294829 | -0.21% |
| 24 Oct 2019 | 211.55 | 210.00 | 214.90 | 210.00 | 630417 | 0.74% |
| 23 Oct 2019 | 210.00 | 208.70 | 211.90 | 208.40 | 995251 | 0.05% |
| 22 Oct 2019 | 209.90 | 216.50 | 219.70 | 209.20 | 946692 | -3.00% |
| 18 Oct 2019 | 216.40 | 213.10 | 218.90 | 212.00 | 988749 | 2.29% |
| 17 Oct 2019 | 211.55 | 211.45 | 213.75 | 209.60 | 686109 | 0.45% |
| 16 Oct 2019 | 210.60 | 213.00 | 213.90 | 209.05 | 974034 | 0.89% |
| 15 Oct 2019 | 208.75 | 209.40 | 212.00 | 207.10 | 370311 | 0.41% |
| 14 Oct 2019 | 207.90 | 209.00 | 210.00 | 205.55 | 676808 | 0.31% |
| 11 Oct 2019 | 207.25 | 205.75 | 209.50 | 204.50 | 327027 | 1.42% |
| 10 Oct 2019 | 204.35 | 206.85 | 208.00 | 204.00 | 207122 | -1.23% |
| 09 Oct 2019 | 206.90 | 205.45 | 208.40 | 203.00 | 272415 | 0.71% |
| 07 Oct 2019 | 205.45 | 208.00 | 209.35 | 204.45 | 250265 | -1.15% |
| 04 Oct 2019 | 207.85 | 209.75 | 211.45 | 207.00 | 414673 | -0.76% |
| 03 Oct 2019 | 209.45 | 211.00 | 213.30 | 207.70 | 899805 | -2.10% |
| 01 Oct 2019 | 213.95 | 213.40 | 216.90 | 210.10 | 794580 | 0.23% |
| 30 Sep 2019 | 213.45 | 217.10 | 218.40 | 211.80 | 843381 | -1.45% |
| 27 Sep 2019 | 216.60 | 212.90 | 218.20 | 211.10 | 1557188 | 1.74% |
| 26 Sep 2019 | 212.90 | 202.25 | 216.80 | 197.25 | 10225486 | 5.58% |
| 25 Sep 2019 | 201.65 | 210.50 | 210.50 | 201.00 | 921011 | -4.20% |
| 24 Sep 2019 | 210.50 | 216.00 | 216.65 | 209.35 | 722057 | -2.50% |
| 23 Sep 2019 | 215.90 | 222.10 | 224.00 | 214.00 | 616189 | -0.76% |
| 20 Sep 2019 | 217.55 | 211.00 | 220.85 | 201.30 | 2375579 | 3.55% |
| 19 Sep 2019 | 210.10 | 213.50 | 214.10 | 208.45 | 411214 | -1.57% |
| 18 Sep 2019 | 213.45 | 211.20 | 217.15 | 208.70 | 1124857 | 1.40% |
| 17 Sep 2019 | 210.50 | 218.00 | 221.45 | 208.75 | 1264568 | -4.17% |
| 16 Sep 2019 | 219.65 | 217.00 | 220.65 | 215.70 | 1030129 | 0.85% |
| 13 Sep 2019 | 217.80 | 215.10 | 219.00 | 212.20 | 470486 | 1.56% |
| 12 Sep 2019 | 214.45 | 215.80 | 217.40 | 213.15 | 530826 | -0.07% |
| 11 Sep 2019 | 214.60 | 216.05 | 218.90 | 213.45 | 779326 | -0.37% |
| 09 Sep 2019 | 215.40 | 217.20 | 218.50 | 213.80 | 601017 | -0.76% |
| 06 Sep 2019 | 217.05 | 214.60 | 218.10 | 212.45 | 465144 | 0.86% |
| 05 Sep 2019 | 215.20 | 217.80 | 219.50 | 214.65 | 873111 | 0.19% |
| 04 Sep 2019 | 214.80 | 212.95 | 215.85 | 210.60 | 473680 | 0.73% |
| 03 Sep 2019 | 213.25 | 216.10 | 216.50 | 210.30 | 655491 | -1.57% |
| 30 Aug 2019 | 216.65 | 215.95 | 222.30 | 214.00 | 3405843 | 1.71% |
| 29 Aug 2019 | 213.00 | 212.00 | 214.80 | 209.10 | 1385997 | 1.02% |
| 28 Aug 2019 | 210.85 | 213.15 | 215.40 | 208.70 | 923453 | -1.08% |
| 27 Aug 2019 | 213.15 | 206.00 | 214.90 | 205.00 | 980632 | 3.45% |
| 26 Aug 2019 | 206.05 | 204.50 | 208.95 | 197.35 | 769269 | 1.78% |
| 23 Aug 2019 | 202.45 | 198.55 | 203.55 | 193.05 | 541997 | 1.53% |
| 22 Aug 2019 | 199.40 | 201.00 | 202.90 | 198.05 | 648688 | -1.53% |
| 21 Aug 2019 | 202.50 | 205.10 | 206.10 | 201.65 | 647762 | -1.82% |
| 20 Aug 2019 | 206.25 | 209.30 | 209.30 | 203.80 | 668288 | -1.41% |
| 19 Aug 2019 | 209.20 | 207.10 | 211.50 | 207.10 | 1312119 | 1.14% |
| 16 Aug 2019 | 206.85 | 204.95 | 208.00 | 199.25 | 2070527 | 0.93% |
| 14 Aug 2019 | 204.95 | 205.00 | 208.75 | 203.80 | 957094 | -0.15% |
| 13 Aug 2019 | 205.25 | 212.00 | 213.00 | 204.30 | 1088197 | -3.25% |
| 09 Aug 2019 | 212.15 | 212.00 | 214.90 | 210.40 | 598259 | -0.02% |
| 08 Aug 2019 | 212.20 | 208.30 | 212.95 | 206.35 | 741347 | 1.87% |
| 07 Aug 2019 | 208.30 | 207.00 | 209.70 | 203.40 | 513567 | 1.49% |
| 06 Aug 2019 | 205.25 | 203.00 | 209.10 | 202.00 | 968334 | 0.74% |
| 05 Aug 2019 | 203.75 | 210.00 | 210.65 | 202.60 | 820853 | -3.71% |
| 02 Aug 2019 | 211.60 | 208.95 | 214.25 | 207.90 | 566703 | 0.05% |
| 01 Aug 2019 | 211.50 | 214.35 | 216.40 | 209.50 | 567145 | -2.51% |
| 31 Jul 2019 | 216.95 | 212.05 | 217.75 | 211.05 | 510463 | 1.33% |
| 30 Jul 2019 | 214.10 | 215.80 | 220.80 | 213.10 | 1102600 | -0.76% |
| 29 Jul 2019 | 215.75 | 225.00 | 225.00 | 214.35 | 1527410 | -4.32% |
| 26 Jul 2019 | 225.50 | 218.20 | 226.20 | 214.30 | 807673 | 3.87% |
| 25 Jul 2019 | 217.10 | 219.40 | 221.85 | 215.80 | 1495203 | -0.75% |
| 24 Jul 2019 | 218.75 | 222.10 | 223.35 | 217.65 | 561493 | -1.88% |
| 23 Jul 2019 | 222.95 | 222.65 | 225.90 | 221.95 | 714424 | -0.73% |
| 22 Jul 2019 | 224.60 | 217.10 | 228.90 | 217.10 | 1250238 | 2.07% |
| 19 Jul 2019 | 220.05 | 225.10 | 228.80 | 217.55 | 1470948 | -2.24% |
| 18 Jul 2019 | 225.10 | 230.25 | 230.55 | 224.40 | 490840 | -2.34% |
| 17 Jul 2019 | 230.50 | 229.00 | 231.75 | 227.70 | 388621 | 0.63% |
| 16 Jul 2019 | 229.05 | 228.25 | 232.00 | 227.65 | 899006 | 0.31% |
| 15 Jul 2019 | 228.35 | 228.50 | 229.20 | 224.75 | 369400 | 0.22% |
| 12 Jul 2019 | 227.85 | 227.95 | 229.95 | 224.30 | 632290 | -0.09% |
| 11 Jul 2019 | 228.05 | 225.00 | 228.75 | 222.15 | 511563 | 2.22% |
| 10 Jul 2019 | 223.10 | 230.95 | 231.60 | 222.30 | 1232438 | -3.19% |
| 09 Jul 2019 | 230.45 | 228.95 | 231.00 | 226.00 | 494281 | 0.52% |
| 08 Jul 2019 | 229.25 | 233.50 | 233.50 | 228.55 | 395577 | -2.30% |
| 05 Jul 2019 | 234.65 | 240.55 | 241.50 | 233.35 | 315981 | -2.17% |
| 04 Jul 2019 | 239.85 | 241.00 | 241.75 | 236.80 | 894430 | -0.42% |
| 03 Jul 2019 | 240.85 | 243.00 | 244.60 | 238.80 | 618706 | -0.56% |
| 02 Jul 2019 | 242.20 | 246.00 | 246.45 | 241.25 | 372125 | -0.96% |
| 01 Jul 2019 | 244.55 | 244.05 | 248.55 | 242.00 | 1489925 | 0.18% |
| 28 Jun 2019 | 244.10 | 243.95 | 244.60 | 241.10 | 576134 | -0.20% |
| 27 Jun 2019 | 244.60 | 243.00 | 246.30 | 239.35 | 2362554 | 1.54% |
| 26 Jun 2019 | 240.90 | 230.60 | 242.10 | 229.90 | 1220507 | 4.47% |
| 25 Jun 2019 | 230.60 | 227.25 | 231.10 | 225.85 | 789840 | 1.16% |
| 24 Jun 2019 | 227.95 | 230.75 | 231.85 | 226.60 | 441784 | -1.21% |
| 21 Jun 2019 | 230.75 | 233.80 | 233.80 | 229.45 | 1616854 | -1.33% |
| 20 Jun 2019 | 233.85 | 231.00 | 234.40 | 228.45 | 963687 | 0.84% |
| 19 Jun 2019 | 231.90 | 232.80 | 235.35 | 230.10 | 569082 | 0.13% |
| 18 Jun 2019 | 231.60 | 233.55 | 234.25 | 230.15 | 1228433 | -1.34% |
| 17 Jun 2019 | 234.75 | 235.35 | 236.80 | 233.50 | 462733 | -0.84% |
| 14 Jun 2019 | 236.75 | 240.80 | 241.20 | 236.10 | 784216 | -1.29% |
| 13 Jun 2019 | 239.85 | 243.75 | 243.75 | 238.80 | 438434 | -0.83% |
| 12 Jun 2019 | 241.85 | 241.50 | 243.80 | 241.20 | 414262 | 0.00% |
| 11 Jun 2019 | 241.85 | 242.95 | 243.95 | 240.10 | 716771 | 0.02% |
| 10 Jun 2019 | 241.80 | 239.95 | 243.00 | 237.50 | 862372 | 1.17% |
| 07 Jun 2019 | 239.00 | 243.40 | 245.40 | 238.20 | 960416 | -1.81% |
| 06 Jun 2019 | 243.40 | 248.40 | 248.40 | 243.00 | 424365 | -1.32% |
| 04 Jun 2019 | 246.65 | 248.60 | 251.70 | 246.00 | 891462 | -0.76% |
| 03 Jun 2019 | 248.55 | 246.00 | 249.40 | 245.05 | 577466 | 1.12% |
| 31 May 2019 | 245.80 | 250.80 | 250.85 | 244.55 | 880270 | -1.62% |
| 30 May 2019 | 249.85 | 248.95 | 250.90 | 246.25 | 1106908 | 0.36% |
| 29 May 2019 | 248.95 | 251.00 | 251.40 | 248.20 | 494774 | -0.97% |
| 28 May 2019 | 251.40 | 254.15 | 254.90 | 250.60 | 1121681 | -1.08% |
| 27 May 2019 | 254.15 | 253.20 | 255.75 | 252.30 | 723141 | 0.53% |
| 24 May 2019 | 252.80 | 248.50 | 253.75 | 245.00 | 918932 | 1.69% |
| 23 May 2019 | 248.60 | 254.70 | 254.70 | 248.00 | 784800 | -0.74% |
| 22 May 2019 | 250.45 | 254.40 | 254.95 | 249.50 | 1343725 | -1.88% |
| 21 May 2019 | 255.25 | 262.00 | 262.50 | 254.20 | 608867 | -2.24% |
