Indostar Capital Finance Ltd
NSE :INDOSTAR BSE :541336 Sector : FinanceBuy, Sell or Hold INDOSTAR ?
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
INDOSTAR Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 May 2024 | 256.20 | 246.95 | 258.50 | 244.50 | 233294 | 4.42% |
| 02 May 2024 | 245.35 | 244.55 | 250.00 | 240.75 | 77741 | 0.74% |
| 30 Apr 2024 | 243.55 | 248.00 | 255.00 | 239.70 | 126994 | -1.24% |
| 29 Apr 2024 | 246.60 | 253.95 | 259.00 | 241.30 | 122850 | -2.66% |
| 26 Apr 2024 | 253.35 | 255.95 | 256.25 | 249.00 | 75587 | 0.38% |
| 25 Apr 2024 | 252.40 | 255.00 | 263.35 | 245.00 | 129811 | -0.26% |
| 24 Apr 2024 | 253.05 | 261.45 | 261.45 | 250.00 | 131272 | -2.03% |
| 23 Apr 2024 | 258.30 | 271.40 | 275.40 | 257.00 | 226241 | -4.14% |
| 22 Apr 2024 | 269.45 | 255.25 | 280.00 | 253.25 | 842287 | 7.41% |
| 19 Apr 2024 | 250.85 | 244.40 | 256.90 | 240.90 | 167676 | 1.31% |
| 18 Apr 2024 | 247.60 | 243.80 | 261.90 | 241.80 | 214269 | 1.56% |
| 16 Apr 2024 | 243.80 | 233.00 | 247.70 | 233.00 | 211552 | 4.25% |
| 15 Apr 2024 | 233.85 | 230.05 | 243.50 | 228.00 | 165561 | -1.14% |
| 12 Apr 2024 | 236.55 | 238.35 | 244.90 | 235.00 | 87585 | -1.93% |
| 10 Apr 2024 | 241.20 | 245.00 | 245.00 | 239.00 | 63116 | -1.41% |
| 09 Apr 2024 | 244.65 | 240.05 | 251.00 | 238.60 | 175680 | 0.78% |
| 08 Apr 2024 | 242.75 | 258.95 | 260.00 | 238.65 | 271678 | -2.02% |
| 05 Apr 2024 | 247.75 | 238.00 | 259.50 | 228.35 | 1139840 | 7.14% |
| 04 Apr 2024 | 231.25 | 231.25 | 231.25 | 223.30 | 491591 | 4.99% |
| 03 Apr 2024 | 220.25 | 220.25 | 220.25 | 220.25 | 36064 | 4.98% |
| 02 Apr 2024 | 209.80 | 209.80 | 209.80 | 209.80 | 20561 | 4.98% |
| 01 Apr 2024 | 199.85 | 199.85 | 199.85 | 199.85 | 28028 | 4.99% |
| 28 Mar 2024 | 190.35 | 187.00 | 194.25 | 185.35 | 200987 | 2.89% |
| 27 Mar 2024 | 185.00 | 193.50 | 198.00 | 184.00 | 384357 | -4.39% |
| 26 Mar 2024 | 193.50 | 192.05 | 195.00 | 191.50 | 97825 | 1.20% |
| 22 Mar 2024 | 191.20 | 198.95 | 202.00 | 186.95 | 120944 | -2.82% |
| 21 Mar 2024 | 196.75 | 210.00 | 210.00 | 195.55 | 177967 | -2.84% |
| 20 Mar 2024 | 202.50 | 195.10 | 203.85 | 193.50 | 76792 | 4.30% |
| 19 Mar 2024 | 194.15 | 202.80 | 202.80 | 192.60 | 41079 | -1.99% |
| 18 Mar 2024 | 198.10 | 199.00 | 202.00 | 191.00 | 92092 | 1.33% |
| 15 Mar 2024 | 195.50 | 201.00 | 201.00 | 193.10 | 72086 | 0.44% |
| 14 Mar 2024 | 194.65 | 185.05 | 194.80 | 181.80 | 169294 | 4.90% |
| 13 Mar 2024 | 185.55 | 192.00 | 194.95 | 185.55 | 191668 | -4.99% |
| 12 Mar 2024 | 195.30 | 201.00 | 202.10 | 192.05 | 60843 | -3.39% |
| 11 Mar 2024 | 202.15 | 208.00 | 213.90 | 201.00 | 116271 | -1.94% |
| 07 Mar 2024 | 206.15 | 206.00 | 209.00 | 200.00 | 43405 | 0.10% |
| 06 Mar 2024 | 205.95 | 213.75 | 213.75 | 203.10 | 79985 | -3.65% |
| 05 Mar 2024 | 213.75 | 217.00 | 217.00 | 210.10 | 46135 | -1.52% |
| 04 Mar 2024 | 217.05 | 227.80 | 227.80 | 215.20 | 103959 | -3.02% |
| 02 Mar 2024 | 223.80 | 223.15 | 226.50 | 221.10 | 10175 | 0.11% |
| 01 Mar 2024 | 223.55 | 225.00 | 229.90 | 220.00 | 350081 | -1.13% |
| 29 Feb 2024 | 226.10 | 219.95 | 230.00 | 211.50 | 209509 | 1.57% |
| 28 Feb 2024 | 222.60 | 231.60 | 231.60 | 212.00 | 973031 | 0.91% |
| 27 Feb 2024 | 220.60 | 217.00 | 220.60 | 210.20 | 340791 | 5.00% |
| 26 Feb 2024 | 210.10 | 210.10 | 210.10 | 207.00 | 322903 | 5.00% |
| 23 Feb 2024 | 200.10 | 193.45 | 200.45 | 191.00 | 219211 | 4.79% |
| 22 Feb 2024 | 190.95 | 190.95 | 194.00 | 184.50 | 65829 | 1.87% |
| 21 Feb 2024 | 187.45 | 186.60 | 192.00 | 186.00 | 71027 | 1.38% |
| 20 Feb 2024 | 184.90 | 178.40 | 186.70 | 175.05 | 118404 | 3.96% |
| 19 Feb 2024 | 177.85 | 179.05 | 181.55 | 175.20 | 77894 | -0.67% |
| 16 Feb 2024 | 179.05 | 180.00 | 182.95 | 178.05 | 46486 | -0.69% |
| 15 Feb 2024 | 180.30 | 182.95 | 184.05 | 178.25 | 29382 | -1.04% |
| 14 Feb 2024 | 182.20 | 178.35 | 184.85 | 176.10 | 49061 | 1.28% |
| 13 Feb 2024 | 179.90 | 180.00 | 181.90 | 172.00 | 47596 | -0.03% |
| 12 Feb 2024 | 179.95 | 188.05 | 190.00 | 179.00 | 65246 | -4.31% |
| 09 Feb 2024 | 188.05 | 192.80 | 195.00 | 183.50 | 58183 | -2.36% |
| 08 Feb 2024 | 192.60 | 184.90 | 192.90 | 183.00 | 237145 | 4.82% |
| 07 Feb 2024 | 183.75 | 192.85 | 192.85 | 183.30 | 83135 | -3.37% |
| 06 Feb 2024 | 190.15 | 184.95 | 192.65 | 180.00 | 96363 | 3.40% |
| 05 Feb 2024 | 183.90 | 190.90 | 191.00 | 181.25 | 96416 | -1.89% |
| 02 Feb 2024 | 187.45 | 191.95 | 194.95 | 185.85 | 97740 | -2.34% |
| 01 Feb 2024 | 191.95 | 198.40 | 198.55 | 189.10 | 119650 | -3.45% |
| 31 Jan 2024 | 198.80 | 190.05 | 200.90 | 188.00 | 209249 | 1.71% |
| 30 Jan 2024 | 195.45 | 187.00 | 202.90 | 187.00 | 431028 | -0.69% |
| 29 Jan 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 37339 | -5.00% |
| 25 Jan 2024 | 207.15 | 207.15 | 207.15 | 207.15 | 28791 | -5.00% |
| 24 Jan 2024 | 218.05 | 207.95 | 218.50 | 203.30 | 155609 | 4.78% |
| 23 Jan 2024 | 208.10 | 222.00 | 229.00 | 208.10 | 177983 | -5.00% |
| 20 Jan 2024 | 219.05 | 211.50 | 220.65 | 211.50 | 255468 | 4.24% |
| 19 Jan 2024 | 210.15 | 199.95 | 210.15 | 199.95 | 127505 | 5.00% |
| 18 Jan 2024 | 200.15 | 200.00 | 202.40 | 191.55 | 82763 | -0.69% |
| 17 Jan 2024 | 201.55 | 194.95 | 204.40 | 193.15 | 94578 | 0.93% |
| 16 Jan 2024 | 199.70 | 208.00 | 208.00 | 195.00 | 125240 | -1.53% |
| 15 Jan 2024 | 202.80 | 205.00 | 213.00 | 197.00 | 245055 | -0.15% |
| 12 Jan 2024 | 203.10 | 203.10 | 203.10 | 198.10 | 508524 | 4.99% |
| 11 Jan 2024 | 193.45 | 189.95 | 193.45 | 189.95 | 380031 | 4.99% |
| 10 Jan 2024 | 184.25 | 173.05 | 184.25 | 173.05 | 432991 | 4.99% |
| 09 Jan 2024 | 175.50 | 176.85 | 176.90 | 172.00 | 164232 | 1.36% |
| 08 Jan 2024 | 173.15 | 172.95 | 180.50 | 172.00 | 178727 | -0.17% |
| 05 Jan 2024 | 173.45 | 170.65 | 175.00 | 170.00 | 196637 | 0.00% |
| 04 Jan 2024 | 173.45 | 172.90 | 175.00 | 169.30 | 285329 | -0.09% |
| 03 Jan 2024 | 173.60 | 169.05 | 174.00 | 169.05 | 196729 | 1.97% |
| 02 Jan 2024 | 170.25 | 172.70 | 174.00 | 167.00 | 120151 | -1.42% |
| 01 Jan 2024 | 172.70 | 167.60 | 175.80 | 167.00 | 96600 | 2.98% |
| 29 Dec 2023 | 167.70 | 170.00 | 172.85 | 166.50 | 59934 | -1.24% |
| 28 Dec 2023 | 169.80 | 171.50 | 172.80 | 168.50 | 92236 | -1.08% |
| 27 Dec 2023 | 171.65 | 169.50 | 174.00 | 167.50 | 99711 | 1.09% |
| 26 Dec 2023 | 169.80 | 165.95 | 171.00 | 164.35 | 113205 | 3.10% |
| 22 Dec 2023 | 164.70 | 163.40 | 165.50 | 161.05 | 36048 | 2.20% |
| 21 Dec 2023 | 161.15 | 163.35 | 163.95 | 160.00 | 46837 | -1.35% |
| 20 Dec 2023 | 163.35 | 169.55 | 171.90 | 162.00 | 118364 | -3.66% |
| 19 Dec 2023 | 169.55 | 169.80 | 171.70 | 168.80 | 75828 | -0.15% |
| 18 Dec 2023 | 169.80 | 167.10 | 171.80 | 167.10 | 62954 | 0.68% |
| 15 Dec 2023 | 168.65 | 169.05 | 171.95 | 167.25 | 70761 | -0.91% |
| 14 Dec 2023 | 170.20 | 171.85 | 173.50 | 170.00 | 70351 | 0.00% |
| 13 Dec 2023 | 170.20 | 173.10 | 175.00 | 170.05 | 211330 | -2.38% |
| 12 Dec 2023 | 174.35 | 175.00 | 175.65 | 173.25 | 71048 | 0.37% |
| 11 Dec 2023 | 173.70 | 174.85 | 175.70 | 171.00 | 55004 | 1.22% |
| 08 Dec 2023 | 171.60 | 172.50 | 173.60 | 170.40 | 50198 | -0.41% |
| 07 Dec 2023 | 172.30 | 175.00 | 176.40 | 172.00 | 54079 | -1.66% |
| 06 Dec 2023 | 175.20 | 173.55 | 176.60 | 170.10 | 53579 | 0.78% |
| 05 Dec 2023 | 173.85 | 175.45 | 176.00 | 172.20 | 29881 | 0.12% |
| 04 Dec 2023 | 173.65 | 171.30 | 176.95 | 171.00 | 165249 | 2.93% |
| 01 Dec 2023 | 168.70 | 172.50 | 174.45 | 167.70 | 82447 | -2.20% |
| 30 Nov 2023 | 172.50 | 176.90 | 176.90 | 171.00 | 80641 | -1.20% |
| 29 Nov 2023 | 174.60 | 178.10 | 180.95 | 173.25 | 115963 | -1.41% |
| 28 Nov 2023 | 177.10 | 171.85 | 177.10 | 165.05 | 282476 | 4.98% |
| 24 Nov 2023 | 168.70 | 163.30 | 171.50 | 161.15 | 67344 | 3.28% |
| 23 Nov 2023 | 163.35 | 165.80 | 165.80 | 162.20 | 29472 | -1.57% |
| 22 Nov 2023 | 165.95 | 163.55 | 166.75 | 162.00 | 58298 | 1.47% |
| 21 Nov 2023 | 163.55 | 164.30 | 165.80 | 161.15 | 83890 | -0.46% |
| 20 Nov 2023 | 164.30 | 169.65 | 169.65 | 162.95 | 49689 | -1.91% |
| 17 Nov 2023 | 167.50 | 170.50 | 172.00 | 165.15 | 85444 | -2.98% |
| 16 Nov 2023 | 172.65 | 171.95 | 174.00 | 170.00 | 54700 | 0.96% |
| 15 Nov 2023 | 171.00 | 172.60 | 178.00 | 167.85 | 44104 | -0.93% |
| 13 Nov 2023 | 172.60 | 175.90 | 175.90 | 170.50 | 39830 | -1.74% |
| 12 Nov 2023 | 175.65 | 172.75 | 177.00 | 172.00 | 13334 | 1.68% |
| 10 Nov 2023 | 172.75 | 177.55 | 177.55 | 172.00 | 23090 | -1.99% |
| 09 Nov 2023 | 176.25 | 175.95 | 179.00 | 172.00 | 43832 | 0.17% |
| 08 Nov 2023 | 175.95 | 173.40 | 180.00 | 173.00 | 159561 | 1.47% |
| 07 Nov 2023 | 173.40 | 172.00 | 176.15 | 170.10 | 100026 | 3.34% |
| 06 Nov 2023 | 167.80 | 160.00 | 167.80 | 160.00 | 137765 | 4.97% |
| 03 Nov 2023 | 159.85 | 159.90 | 161.00 | 159.10 | 18331 | -0.03% |
| 02 Nov 2023 | 159.90 | 163.00 | 163.00 | 158.00 | 94839 | -1.17% |
| 01 Nov 2023 | 161.80 | 159.55 | 162.90 | 157.50 | 165570 | 1.38% |
| 31 Oct 2023 | 159.60 | 161.85 | 161.85 | 157.55 | 48142 | -1.36% |
| 30 Oct 2023 | 161.80 | 165.00 | 167.80 | 158.75 | 291574 | -3.17% |
| 27 Oct 2023 | 167.10 | 172.00 | 177.00 | 165.00 | 144285 | -2.93% |
| 26 Oct 2023 | 172.15 | 169.65 | 173.00 | 166.00 | 48479 | 2.35% |
| 25 Oct 2023 | 168.20 | 169.35 | 174.35 | 167.50 | 74568 | -0.68% |
| 23 Oct 2023 | 169.35 | 179.20 | 179.20 | 169.00 | 69123 | -4.16% |
| 20 Oct 2023 | 176.70 | 177.15 | 178.20 | 176.00 | 53073 | -0.25% |
| 19 Oct 2023 | 177.15 | 178.95 | 179.50 | 175.30 | 132389 | -1.25% |
| 18 Oct 2023 | 179.40 | 178.70 | 180.00 | 176.05 | 70637 | 1.38% |
| 17 Oct 2023 | 176.95 | 176.30 | 180.70 | 176.00 | 65510 | 0.45% |
| 16 Oct 2023 | 176.15 | 176.45 | 180.00 | 176.00 | 121502 | -0.17% |
| 13 Oct 2023 | 176.45 | 178.10 | 181.20 | 175.05 | 43447 | -1.59% |
| 12 Oct 2023 | 179.30 | 181.50 | 184.40 | 177.35 | 70916 | -1.38% |
| 11 Oct 2023 | 181.80 | 174.00 | 181.85 | 173.00 | 116748 | 4.97% |
| 10 Oct 2023 | 173.20 | 170.50 | 174.00 | 170.50 | 22029 | 1.52% |
| 09 Oct 2023 | 170.60 | 172.65 | 174.70 | 169.10 | 33138 | -1.33% |
| 06 Oct 2023 | 172.90 | 174.75 | 175.00 | 172.45 | 33328 | -1.06% |
| 05 Oct 2023 | 174.75 | 173.50 | 175.90 | 170.30 | 70483 | 1.04% |
| 04 Oct 2023 | 172.95 | 168.05 | 173.90 | 168.05 | 66396 | 1.56% |
| 03 Oct 2023 | 170.30 | 170.05 | 174.00 | 169.00 | 155405 | 0.15% |
| 29 Sep 2023 | 170.05 | 172.00 | 175.00 | 169.55 | 49011 | -1.13% |
| 28 Sep 2023 | 172.00 | 177.80 | 177.80 | 171.55 | 41803 | -1.21% |
| 27 Sep 2023 | 174.10 | 175.40 | 177.90 | 173.00 | 111147 | 0.20% |
| 26 Sep 2023 | 173.75 | 172.65 | 177.00 | 170.60 | 50107 | 0.64% |
| 25 Sep 2023 | 172.65 | 173.95 | 175.00 | 165.00 | 153174 | 0.44% |
| 22 Sep 2023 | 171.90 | 173.30 | 173.40 | 170.00 | 45733 | 0.59% |
| 21 Sep 2023 | 170.90 | 174.95 | 174.95 | 169.80 | 92832 | -1.13% |
| 20 Sep 2023 | 172.85 | 172.80 | 175.00 | 169.25 | 38022 | 1.02% |
| 18 Sep 2023 | 171.10 | 175.85 | 176.95 | 170.00 | 67952 | -2.65% |
| 15 Sep 2023 | 175.75 | 176.00 | 177.80 | 172.00 | 46403 | 0.23% |
| 14 Sep 2023 | 175.35 | 175.95 | 180.00 | 175.00 | 53714 | 0.46% |
| 13 Sep 2023 | 174.55 | 173.95 | 177.00 | 168.00 | 127535 | -0.37% |
| 12 Sep 2023 | 175.20 | 184.65 | 186.40 | 175.20 | 178592 | -4.99% |
| 11 Sep 2023 | 184.40 | 185.00 | 185.45 | 175.00 | 134121 | 0.79% |
| 08 Sep 2023 | 182.95 | 185.00 | 186.95 | 182.05 | 111410 | -0.81% |
| 07 Sep 2023 | 184.45 | 185.15 | 188.15 | 183.00 | 121857 | -1.97% |
| 06 Sep 2023 | 188.15 | 186.00 | 193.00 | 186.00 | 108039 | -0.24% |
| 05 Sep 2023 | 188.60 | 185.90 | 190.70 | 184.90 | 180890 | 2.42% |
| 04 Sep 2023 | 184.15 | 184.90 | 189.90 | 183.50 | 115487 | 0.63% |
| 01 Sep 2023 | 183.00 | 186.00 | 186.90 | 182.10 | 105437 | -1.43% |
| 31 Aug 2023 | 185.65 | 184.25 | 189.85 | 184.20 | 291701 | 0.68% |
| 30 Aug 2023 | 184.40 | 178.40 | 186.50 | 176.00 | 221062 | 3.25% |
| 29 Aug 2023 | 178.60 | 180.80 | 182.00 | 176.45 | 101905 | -2.72% |
| 28 Aug 2023 | 183.60 | 183.80 | 183.80 | 177.00 | 223258 | 4.88% |
| 25 Aug 2023 | 175.05 | 177.50 | 178.00 | 167.00 | 133623 | 0.26% |
| 24 Aug 2023 | 174.60 | 179.35 | 184.00 | 173.50 | 100488 | -2.65% |
| 23 Aug 2023 | 179.35 | 181.00 | 183.70 | 175.15 | 75357 | 0.11% |
| 22 Aug 2023 | 179.15 | 184.00 | 186.00 | 177.70 | 175177 | -4.22% |
| 21 Aug 2023 | 187.05 | 191.00 | 191.30 | 184.00 | 359760 | 2.66% |
| 18 Aug 2023 | 182.20 | 173.55 | 182.20 | 172.65 | 285346 | 4.98% |
| 17 Aug 2023 | 173.55 | 174.85 | 176.40 | 169.00 | 114873 | 0.40% |
| 16 Aug 2023 | 172.85 | 162.90 | 172.85 | 160.00 | 205457 | 4.98% |
| 14 Aug 2023 | 164.65 | 164.75 | 165.90 | 159.60 | 95540 | 1.42% |
| 11 Aug 2023 | 162.35 | 166.95 | 167.90 | 160.95 | 99149 | -1.01% |
| 10 Aug 2023 | 164.00 | 170.00 | 170.90 | 162.25 | 68738 | -1.91% |
| 09 Aug 2023 | 167.20 | 162.50 | 168.60 | 160.60 | 71879 | 2.45% |
| 08 Aug 2023 | 163.20 | 168.70 | 168.70 | 159.55 | 162019 | -2.19% |
| 07 Aug 2023 | 166.85 | 163.10 | 167.50 | 162.00 | 73543 | 1.86% |
| 04 Aug 2023 | 163.80 | 167.00 | 168.00 | 160.90 | 113568 | -3.28% |
| 03 Aug 2023 | 169.35 | 166.50 | 170.00 | 166.50 | 501206 | -3.37% |
| 02 Aug 2023 | 175.25 | 172.95 | 177.00 | 169.10 | 127069 | 2.10% |
| 01 Aug 2023 | 171.65 | 174.80 | 179.90 | 169.25 | 122253 | -1.83% |
| 31 Jul 2023 | 174.85 | 170.00 | 175.05 | 168.00 | 217780 | 4.86% |
| 28 Jul 2023 | 166.75 | 170.00 | 172.00 | 165.00 | 60496 | -1.80% |
| 27 Jul 2023 | 169.80 | 175.30 | 177.00 | 168.00 | 94883 | -2.78% |
| 26 Jul 2023 | 174.65 | 172.80 | 176.50 | 171.05 | 140341 | 1.07% |
| 25 Jul 2023 | 172.80 | 171.00 | 174.50 | 169.60 | 150798 | 1.65% |
| 24 Jul 2023 | 170.00 | 163.90 | 171.00 | 160.60 | 277143 | 3.34% |
| 21 Jul 2023 | 164.50 | 164.70 | 164.70 | 158.05 | 470277 | 4.84% |
| 20 Jul 2023 | 156.90 | 148.50 | 156.90 | 148.50 | 108503 | 4.98% |
| 19 Jul 2023 | 149.45 | 149.00 | 153.90 | 147.05 | 105965 | 0.03% |
| 18 Jul 2023 | 149.40 | 151.50 | 151.50 | 145.20 | 53821 | 0.03% |
| 17 Jul 2023 | 149.35 | 151.25 | 153.95 | 149.00 | 51588 | -1.26% |
| 14 Jul 2023 | 151.25 | 152.90 | 156.40 | 150.00 | 58055 | 0.30% |
| 13 Jul 2023 | 150.80 | 155.40 | 155.65 | 150.20 | 108419 | -3.18% |
| 12 Jul 2023 | 155.75 | 155.20 | 158.00 | 150.10 | 127705 | -0.35% |
| 11 Jul 2023 | 156.30 | 152.80 | 158.00 | 150.05 | 150639 | 1.39% |
| 10 Jul 2023 | 154.15 | 146.70 | 154.15 | 145.00 | 251881 | 4.97% |
| 07 Jul 2023 | 146.85 | 151.45 | 152.40 | 145.05 | 84828 | -2.55% |
| 06 Jul 2023 | 150.70 | 144.00 | 150.70 | 141.00 | 166068 | 4.98% |
| 05 Jul 2023 | 143.55 | 145.50 | 148.40 | 141.05 | 133203 | -1.81% |
| 04 Jul 2023 | 146.20 | 151.35 | 151.35 | 145.15 | 65369 | -2.47% |
| 03 Jul 2023 | 149.90 | 152.10 | 154.70 | 147.05 | 133206 | -0.73% |
| 30 Jun 2023 | 151.00 | 154.90 | 158.70 | 148.20 | 140916 | -2.52% |
| 28 Jun 2023 | 154.90 | 152.85 | 156.00 | 152.00 | 92589 | 1.51% |
| 27 Jun 2023 | 152.60 | 148.95 | 153.75 | 147.00 | 67254 | 2.62% |
| 26 Jun 2023 | 148.70 | 150.85 | 155.00 | 144.60 | 134638 | -1.85% |
| 23 Jun 2023 | 151.50 | 152.60 | 157.00 | 151.50 | 187069 | -4.99% |
| 22 Jun 2023 | 159.45 | 161.05 | 162.85 | 154.40 | 152371 | -1.15% |
| 21 Jun 2023 | 161.30 | 161.65 | 164.90 | 159.50 | 79077 | -1.32% |
| 20 Jun 2023 | 163.45 | 164.45 | 165.00 | 161.00 | 44740 | -0.64% |
| 19 Jun 2023 | 164.50 | 161.70 | 165.00 | 160.00 | 139277 | 1.73% |
| 16 Jun 2023 | 161.70 | 160.00 | 163.00 | 158.30 | 78524 | 1.38% |
| 15 Jun 2023 | 159.50 | 161.95 | 166.70 | 158.55 | 268360 | -1.02% |
| 14 Jun 2023 | 161.15 | 154.85 | 161.15 | 153.55 | 339584 | 4.98% |
| 13 Jun 2023 | 153.50 | 155.50 | 155.50 | 151.40 | 88134 | -0.03% |
| 12 Jun 2023 | 153.55 | 153.00 | 154.95 | 151.20 | 86384 | 0.72% |
| 09 Jun 2023 | 152.45 | 148.00 | 153.10 | 146.25 | 211487 | 2.18% |
| 08 Jun 2023 | 149.20 | 150.40 | 153.00 | 148.05 | 118730 | -0.73% |
| 07 Jun 2023 | 150.30 | 153.95 | 156.40 | 149.75 | 97048 | -2.37% |
| 06 Jun 2023 | 153.95 | 154.50 | 155.60 | 151.55 | 176422 | 0.52% |
| 05 Jun 2023 | 153.15 | 152.50 | 158.00 | 152.45 | 401166 | 0.72% |
| 02 Jun 2023 | 152.05 | 147.80 | 152.05 | 144.50 | 380561 | 4.97% |
| 01 Jun 2023 | 144.85 | 145.90 | 147.20 | 142.50 | 88519 | 0.38% |
| 31 May 2023 | 144.30 | 144.80 | 146.30 | 140.60 | 87865 | 0.94% |
| 30 May 2023 | 142.95 | 143.30 | 147.45 | 142.00 | 52696 | -2.09% |
| 29 May 2023 | 146.00 | 143.00 | 148.40 | 143.00 | 148821 | 2.13% |
| 26 May 2023 | 142.95 | 149.00 | 149.00 | 141.00 | 180876 | -3.22% |
| 25 May 2023 | 147.70 | 151.05 | 151.05 | 145.00 | 224374 | 2.64% |
| 24 May 2023 | 143.90 | 137.05 | 143.90 | 137.05 | 124921 | 5.00% |
| 23 May 2023 | 137.05 | 139.80 | 139.80 | 136.00 | 85033 | -0.40% |
| 22 May 2023 | 137.60 | 139.00 | 141.00 | 136.00 | 76954 | 0.62% |
| 19 May 2023 | 136.75 | 137.65 | 138.50 | 133.50 | 119452 | 0.37% |
| 18 May 2023 | 136.25 | 141.95 | 141.95 | 135.25 | 100526 | -3.02% |
| 17 May 2023 | 140.50 | 139.05 | 143.00 | 133.75 | 308182 | 0.50% |
| 16 May 2023 | 139.80 | 143.25 | 145.75 | 138.00 | 237129 | -2.41% |
| 15 May 2023 | 143.25 | 145.40 | 145.40 | 139.70 | 154880 | -0.90% |
| 12 May 2023 | 144.55 | 142.80 | 149.75 | 136.60 | 517785 | 1.23% |
| 11 May 2023 | 142.80 | 138.80 | 143.75 | 133.50 | 606019 | 4.16% |
| 10 May 2023 | 137.10 | 133.00 | 137.10 | 127.30 | 1760007 | 4.98% |
| 09 May 2023 | 130.60 | 130.60 | 130.60 | 126.00 | 2041476 | 4.98% |
| 08 May 2023 | 124.40 | 124.40 | 124.40 | 120.00 | 2770319 | 4.98% |
| 05 May 2023 | 118.50 | 114.90 | 118.50 | 114.85 | 722563 | 4.96% |
| 04 May 2023 | 112.90 | 112.40 | 121.80 | 112.40 | 2721371 | -4.56% |
| 03 May 2023 | 118.30 | 118.30 | 118.30 | 118.30 | 60147 | -4.98% |
| 02 May 2023 | 124.50 | 123.90 | 129.20 | 120.00 | 113617 | 1.18% |
| 28 Apr 2023 | 123.05 | 129.95 | 129.95 | 121.90 | 48776 | -3.98% |
| 27 Apr 2023 | 128.15 | 127.20 | 129.70 | 125.15 | 15135 | 0.75% |
| 26 Apr 2023 | 127.20 | 126.00 | 128.85 | 124.30 | 58779 | -0.70% |
| 25 Apr 2023 | 128.10 | 134.00 | 134.00 | 128.00 | 28348 | -0.04% |
| 24 Apr 2023 | 128.15 | 130.00 | 136.00 | 127.00 | 36302 | -1.31% |
| 21 Apr 2023 | 129.85 | 129.00 | 131.00 | 125.00 | 8166 | 1.05% |
| 20 Apr 2023 | 128.50 | 134.00 | 134.00 | 127.10 | 40581 | -2.91% |
| 19 Apr 2023 | 132.35 | 128.25 | 134.00 | 128.25 | 10061 | -0.56% |
| 18 Apr 2023 | 133.10 | 130.00 | 135.15 | 125.20 | 19224 | 1.26% |
| 17 Apr 2023 | 131.45 | 131.70 | 134.00 | 124.25 | 20232 | 0.81% |
| 13 Apr 2023 | 130.40 | 127.85 | 132.90 | 127.85 | 44980 | -3.08% |
| 12 Apr 2023 | 134.55 | 139.30 | 139.30 | 127.25 | 93790 | 1.39% |
| 11 Apr 2023 | 132.70 | 132.70 | 132.70 | 132.70 | 12948 | 4.98% |
| 10 Apr 2023 | 126.40 | 126.40 | 126.40 | 126.40 | 2986 | 4.98% |
| 06 Apr 2023 | 120.40 | 120.40 | 120.40 | 120.00 | 5464 | 4.97% |
| 05 Apr 2023 | 114.70 | 114.70 | 114.70 | 114.55 | 2465 | 4.99% |
| 03 Apr 2023 | 109.25 | 104.00 | 109.25 | 104.00 | 14480 | 5.00% |
| 31 Mar 2023 | 104.05 | 108.25 | 110.85 | 103.15 | 38632 | -2.30% |
| 29 Mar 2023 | 106.50 | 109.35 | 112.00 | 103.95 | 46958 | -2.61% |
| 28 Mar 2023 | 109.35 | 113.60 | 113.60 | 108.20 | 47875 | -3.99% |
| 27 Mar 2023 | 113.90 | 117.10 | 120.65 | 113.90 | 49968 | -5.00% |
| 24 Mar 2023 | 119.90 | 122.00 | 123.00 | 118.75 | 18082 | -1.03% |
| 23 Mar 2023 | 121.15 | 122.10 | 123.65 | 120.00 | 13719 | -0.29% |
| 22 Mar 2023 | 121.50 | 122.05 | 123.50 | 120.05 | 11383 | -0.08% |
| 21 Mar 2023 | 121.60 | 122.35 | 123.00 | 120.05 | 23392 | -1.26% |
| 20 Mar 2023 | 123.15 | 123.00 | 124.80 | 120.00 | 14344 | -1.76% |
| 17 Mar 2023 | 125.35 | 125.50 | 126.00 | 123.05 | 11431 | -0.12% |
| 16 Mar 2023 | 125.50 | 126.15 | 127.75 | 125.25 | 9208 | -1.41% |
| 15 Mar 2023 | 127.30 | 131.00 | 131.00 | 125.00 | 25132 | -1.74% |
| 14 Mar 2023 | 129.55 | 128.60 | 132.00 | 128.00 | 79048 | 1.53% |
| 13 Mar 2023 | 127.60 | 132.00 | 137.00 | 127.00 | 62640 | -4.06% |
| 10 Mar 2023 | 133.00 | 137.80 | 138.70 | 132.00 | 41128 | -3.52% |
| 09 Mar 2023 | 137.85 | 143.80 | 143.80 | 136.20 | 12032 | -3.09% |
| 08 Mar 2023 | 142.25 | 144.35 | 144.45 | 139.00 | 17970 | 0.14% |
| 06 Mar 2023 | 142.05 | 141.00 | 144.50 | 139.90 | 27912 | 2.08% |
| 03 Mar 2023 | 139.15 | 132.60 | 139.20 | 132.40 | 29801 | 4.94% |
| 02 Mar 2023 | 132.60 | 132.95 | 133.00 | 131.15 | 12998 | 0.42% |
| 01 Mar 2023 | 132.05 | 134.20 | 134.20 | 131.00 | 19582 | 0.65% |
| 28 Feb 2023 | 131.20 | 135.05 | 138.00 | 128.60 | 11407 | -2.92% |
| 27 Feb 2023 | 135.15 | 140.00 | 140.00 | 134.25 | 4762 | -3.46% |
| 24 Feb 2023 | 140.00 | 138.00 | 143.00 | 137.10 | 6566 | 0.04% |
| 23 Feb 2023 | 139.95 | 142.00 | 143.75 | 138.40 | 9383 | -1.03% |
| 22 Feb 2023 | 141.40 | 140.75 | 144.00 | 137.00 | 18451 | 3.10% |
| 21 Feb 2023 | 137.15 | 139.00 | 142.25 | 136.00 | 9899 | -1.05% |
| 20 Feb 2023 | 138.60 | 137.90 | 142.00 | 135.35 | 8828 | 0.47% |
| 17 Feb 2023 | 137.95 | 142.00 | 143.60 | 137.25 | 10652 | -2.65% |
| 16 Feb 2023 | 141.70 | 140.55 | 149.35 | 140.55 | 9978 | -1.73% |
| 15 Feb 2023 | 144.20 | 150.00 | 151.00 | 143.20 | 10782 | -3.90% |
| 14 Feb 2023 | 150.05 | 150.10 | 151.00 | 150.00 | 11783 | 0.00% |
| 13 Feb 2023 | 150.05 | 152.75 | 154.95 | 150.00 | 14543 | -1.77% |
| 10 Feb 2023 | 152.75 | 152.00 | 152.95 | 151.00 | 17762 | 0.53% |
| 09 Feb 2023 | 151.95 | 153.00 | 153.00 | 151.00 | 10456 | -2.09% |
| 08 Feb 2023 | 155.20 | 151.05 | 155.55 | 151.05 | 7960 | 0.84% |
| 07 Feb 2023 | 153.90 | 154.00 | 155.90 | 152.00 | 7540 | -0.06% |
| 06 Feb 2023 | 154.00 | 155.35 | 155.35 | 152.00 | 9813 | 1.02% |
| 03 Feb 2023 | 152.45 | 157.95 | 159.00 | 152.00 | 22091 | -3.51% |
| 02 Feb 2023 | 158.00 | 157.90 | 158.25 | 153.50 | 10982 | 0.38% |
| 01 Feb 2023 | 157.40 | 154.90 | 157.95 | 154.90 | 14420 | 1.48% |
| 31 Jan 2023 | 155.10 | 154.00 | 156.90 | 154.00 | 6917 | 1.04% |
| 30 Jan 2023 | 153.50 | 151.30 | 154.70 | 151.30 | 6081 | 1.45% |
| 27 Jan 2023 | 151.30 | 156.85 | 156.90 | 151.00 | 13787 | -1.50% |
| 25 Jan 2023 | 153.60 | 152.00 | 154.00 | 151.00 | 28592 | 0.16% |
| 24 Jan 2023 | 153.35 | 152.10 | 154.35 | 152.00 | 6062 | -0.39% |
| 23 Jan 2023 | 153.95 | 155.95 | 155.95 | 152.00 | 13602 | 0.62% |
| 20 Jan 2023 | 153.00 | 154.85 | 155.00 | 153.00 | 7516 | -0.13% |
| 19 Jan 2023 | 153.20 | 153.00 | 154.95 | 153.00 | 4958 | 0.10% |
| 18 Jan 2023 | 153.05 | 153.00 | 156.90 | 153.00 | 7901 | -0.62% |
| 17 Jan 2023 | 154.00 | 154.65 | 155.75 | 153.00 | 6140 | 0.39% |
| 16 Jan 2023 | 153.40 | 153.05 | 155.40 | 150.00 | 17512 | -1.29% |
| 13 Jan 2023 | 155.40 | 158.00 | 158.00 | 154.00 | 13473 | -1.65% |
| 12 Jan 2023 | 158.00 | 155.00 | 159.40 | 155.00 | 8955 | 1.94% |
| 11 Jan 2023 | 155.00 | 157.25 | 157.25 | 155.00 | 14487 | -1.87% |
| 10 Jan 2023 | 157.95 | 160.05 | 164.45 | 157.05 | 7889 | -1.31% |
| 09 Jan 2023 | 160.05 | 162.35 | 165.00 | 155.40 | 22479 | -1.42% |
| 06 Jan 2023 | 162.35 | 164.65 | 164.65 | 158.50 | 14541 | 0.19% |
| 05 Jan 2023 | 162.05 | 153.80 | 162.45 | 153.80 | 150780 | 4.68% |
| 04 Jan 2023 | 154.80 | 158.10 | 161.50 | 153.65 | 533861 | -4.12% |
| 03 Jan 2023 | 161.45 | 163.30 | 168.45 | 156.30 | 35910 | -1.16% |
| 02 Jan 2023 | 163.35 | 158.90 | 163.35 | 147.85 | 67439 | 4.98% |
| 30 Dec 2022 | 155.60 | 158.90 | 158.90 | 153.00 | 15955 | 2.77% |
| 29 Dec 2022 | 151.40 | 147.00 | 151.40 | 147.00 | 61971 | 4.99% |
| 28 Dec 2022 | 144.20 | 139.80 | 144.20 | 139.80 | 8588 | 4.99% |
| 27 Dec 2022 | 137.35 | 139.95 | 140.00 | 135.00 | 14872 | 1.18% |
| 26 Dec 2022 | 135.75 | 135.00 | 141.30 | 134.35 | 11211 | 0.85% |
| 23 Dec 2022 | 134.60 | 137.05 | 140.00 | 134.60 | 23214 | -4.98% |
| 22 Dec 2022 | 141.65 | 140.75 | 142.00 | 135.00 | 161709 | 0.64% |
| 21 Dec 2022 | 140.75 | 143.00 | 145.50 | 140.00 | 4510 | -1.33% |
| 20 Dec 2022 | 142.65 | 147.40 | 148.70 | 141.30 | 18121 | -3.22% |
| 19 Dec 2022 | 147.40 | 149.55 | 149.55 | 143.00 | 14717 | 0.55% |
| 16 Dec 2022 | 146.60 | 146.75 | 148.50 | 143.35 | 5485 | 0.86% |
| 15 Dec 2022 | 145.35 | 148.00 | 148.40 | 145.00 | 16752 | -1.29% |
| 14 Dec 2022 | 147.25 | 149.10 | 150.85 | 146.50 | 23455 | -2.87% |
| 13 Dec 2022 | 151.60 | 148.40 | 153.90 | 148.15 | 5567 | -0.92% |
| 12 Dec 2022 | 153.00 | 154.00 | 154.00 | 148.25 | 8487 | -0.07% |
| 09 Dec 2022 | 153.10 | 154.75 | 155.00 | 153.05 | 9367 | -1.07% |
| 08 Dec 2022 | 154.75 | 154.75 | 156.60 | 154.00 | 12149 | 0.00% |
| 07 Dec 2022 | 154.75 | 151.00 | 156.95 | 151.00 | 12045 | 0.13% |
| 06 Dec 2022 | 154.55 | 153.00 | 156.30 | 153.00 | 17477 | -0.06% |
| 05 Dec 2022 | 154.65 | 153.75 | 155.95 | 151.00 | 22668 | 1.11% |
| 02 Dec 2022 | 152.95 | 151.50 | 154.00 | 150.95 | 2886 | 0.96% |
| 01 Dec 2022 | 151.50 | 152.50 | 154.90 | 150.00 | 5114 | 0.53% |
| 30 Nov 2022 | 150.70 | 158.25 | 158.25 | 149.00 | 10984 | -3.21% |
| 29 Nov 2022 | 155.70 | 158.00 | 159.15 | 153.00 | 5372 | -0.19% |
| 28 Nov 2022 | 156.00 | 155.00 | 158.95 | 151.00 | 11748 | 2.70% |
| 25 Nov 2022 | 151.90 | 148.05 | 154.00 | 148.00 | 4639 | 0.56% |
| 24 Nov 2022 | 151.05 | 157.35 | 157.35 | 147.50 | 3088 | -0.10% |
| 23 Nov 2022 | 151.20 | 148.20 | 151.20 | 144.55 | 7477 | 5.00% |
| 22 Nov 2022 | 144.00 | 150.90 | 150.90 | 143.50 | 20907 | -3.36% |
| 21 Nov 2022 | 149.00 | 155.00 | 155.00 | 147.50 | 6078 | -0.37% |
| 18 Nov 2022 | 149.55 | 151.95 | 151.95 | 148.05 | 9238 | -0.89% |
| 17 Nov 2022 | 150.90 | 148.80 | 154.00 | 147.30 | 11322 | -0.69% |
| 16 Nov 2022 | 151.95 | 154.05 | 154.95 | 150.00 | 9334 | -1.36% |
| 15 Nov 2022 | 154.05 | 150.25 | 155.00 | 150.25 | 19292 | -0.55% |
| 14 Nov 2022 | 154.90 | 150.10 | 156.50 | 150.10 | 20469 | -0.10% |
| 11 Nov 2022 | 155.05 | 154.90 | 159.90 | 150.15 | 11427 | 0.10% |
| 10 Nov 2022 | 154.90 | 156.20 | 162.75 | 154.60 | 4866 | -2.36% |
| 09 Nov 2022 | 158.65 | 159.70 | 167.85 | 152.40 | 197237 | -1.09% |
| 07 Nov 2022 | 160.40 | 157.00 | 162.50 | 154.00 | 24965 | -0.06% |
| 04 Nov 2022 | 160.50 | 159.80 | 162.00 | 157.00 | 9706 | 0.60% |
| 03 Nov 2022 | 159.55 | 161.95 | 165.90 | 158.10 | 15705 | -0.19% |
| 02 Nov 2022 | 159.85 | 162.00 | 162.00 | 158.80 | 13995 | -1.81% |
| 01 Nov 2022 | 162.80 | 155.35 | 164.00 | 155.35 | 12632 | 1.69% |
| 31 Oct 2022 | 160.10 | 159.80 | 161.70 | 155.10 | 12512 | 0.19% |
| 28 Oct 2022 | 159.80 | 158.55 | 164.90 | 156.00 | 7644 | -0.90% |
| 27 Oct 2022 | 161.25 | 160.05 | 168.00 | 160.00 | 10358 | -2.24% |
| 25 Oct 2022 | 164.95 | 163.70 | 169.00 | 162.00 | 2338 | 0.79% |
| 24 Oct 2022 | 163.65 | 168.10 | 172.00 | 160.10 | 3736 | -2.65% |
| 21 Oct 2022 | 168.10 | 170.00 | 170.00 | 161.50 | 13074 | -1.12% |
| 20 Oct 2022 | 170.00 | 166.50 | 172.00 | 163.00 | 5800 | 1.43% |
| 19 Oct 2022 | 167.60 | 167.00 | 169.40 | 163.00 | 9751 | -0.24% |
| 18 Oct 2022 | 168.00 | 166.30 | 173.60 | 166.25 | 10273 | -2.01% |
| 17 Oct 2022 | 171.45 | 165.25 | 174.55 | 163.15 | 8364 | 0.53% |
| 14 Oct 2022 | 170.55 | 169.65 | 172.80 | 169.65 | 18594 | 0.53% |
| 13 Oct 2022 | 169.65 | 169.00 | 171.80 | 169.00 | 20011 | -0.21% |
| 12 Oct 2022 | 170.00 | 165.00 | 171.85 | 165.00 | 6897 | -0.03% |
| 11 Oct 2022 | 170.05 | 171.00 | 172.75 | 165.85 | 16016 | 0.32% |
| 10 Oct 2022 | 169.50 | 165.00 | 171.00 | 165.00 | 8397 | 2.91% |
| 07 Oct 2022 | 164.70 | 163.00 | 166.00 | 162.05 | 9597 | 2.74% |
| 06 Oct 2022 | 160.30 | 167.00 | 167.00 | 160.00 | 6665 | -1.05% |
| 04 Oct 2022 | 162.00 | 160.75 | 163.90 | 160.00 | 4418 | 1.22% |
| 03 Oct 2022 | 160.05 | 152.50 | 161.00 | 152.50 | 4674 | 2.83% |
| 30 Sep 2022 | 155.65 | 153.00 | 156.50 | 148.00 | 7744 | 4.43% |
| 29 Sep 2022 | 149.05 | 154.20 | 154.20 | 148.75 | 1708 | -1.39% |
| 28 Sep 2022 | 151.15 | 152.30 | 156.20 | 148.10 | 9667 | -2.55% |
| 27 Sep 2022 | 155.10 | 153.00 | 157.80 | 148.50 | 4394 | 0.71% |
| 26 Sep 2022 | 154.00 | 163.00 | 163.00 | 152.25 | 7278 | -3.87% |
| 23 Sep 2022 | 160.20 | 157.10 | 162.75 | 157.10 | 6258 | 0.00% |
| 22 Sep 2022 | 160.20 | 162.20 | 162.95 | 157.40 | 15382 | -1.90% |
| 21 Sep 2022 | 163.30 | 165.55 | 165.65 | 157.05 | 7494 | -0.79% |
| 20 Sep 2022 | 164.60 | 173.90 | 173.90 | 158.60 | 23137 | -0.96% |
| 19 Sep 2022 | 166.20 | 168.00 | 172.45 | 165.55 | 7403 | -0.75% |
| 16 Sep 2022 | 167.45 | 178.75 | 178.75 | 165.80 | 10159 | -3.35% |
| 15 Sep 2022 | 173.25 | 172.20 | 178.00 | 172.20 | 3098 | 0.61% |
| 14 Sep 2022 | 172.20 | 170.10 | 180.05 | 170.10 | 14558 | -1.63% |
| 13 Sep 2022 | 175.05 | 189.00 | 189.00 | 174.75 | 13777 | -4.81% |
| 12 Sep 2022 | 183.90 | 177.00 | 183.90 | 175.45 | 70930 | 5.00% |
| 09 Sep 2022 | 175.15 | 186.50 | 186.50 | 174.15 | 60916 | -4.45% |
| 08 Sep 2022 | 183.30 | 186.45 | 186.45 | 182.45 | 22934 | -0.41% |
| 07 Sep 2022 | 184.05 | 189.00 | 189.00 | 181.35 | 25537 | -1.60% |
| 06 Sep 2022 | 187.05 | 182.30 | 191.00 | 182.30 | 72926 | 1.60% |
| 05 Sep 2022 | 184.10 | 184.15 | 193.00 | 181.55 | 83134 | -0.03% |
| 02 Sep 2022 | 184.15 | 197.00 | 197.25 | 182.05 | 138342 | -3.51% |
| 01 Sep 2022 | 190.85 | 180.00 | 190.85 | 176.40 | 112551 | 4.98% |
| 30 Aug 2022 | 181.80 | 190.00 | 190.00 | 180.10 | 91694 | -1.70% |
| 29 Aug 2022 | 184.95 | 178.00 | 195.00 | 173.25 | 289299 | 1.59% |
| 26 Aug 2022 | 182.05 | 185.10 | 197.40 | 180.05 | 242239 | 1.14% |
| 25 Aug 2022 | 180.00 | 171.90 | 180.00 | 171.90 | 267591 | 9.99% |
| 24 Aug 2022 | 163.65 | 147.70 | 163.65 | 147.00 | 172191 | 9.98% |
| 23 Aug 2022 | 148.80 | 146.75 | 151.15 | 145.85 | 44396 | 1.40% |
| 22 Aug 2022 | 146.75 | 148.00 | 150.00 | 143.45 | 54868 | 0.72% |
| 19 Aug 2022 | 145.70 | 145.05 | 150.00 | 143.00 | 57827 | 1.11% |
| 18 Aug 2022 | 144.10 | 145.50 | 148.00 | 142.00 | 46228 | -2.24% |
| 17 Aug 2022 | 147.40 | 154.95 | 154.95 | 137.00 | 65065 | -3.03% |
| 16 Aug 2022 | 152.00 | 156.00 | 170.00 | 151.20 | 134629 | -2.56% |
| 12 Aug 2022 | 156.00 | 149.45 | 158.85 | 146.35 | 204449 | 8.00% |
| 11 Aug 2022 | 144.45 | 128.35 | 144.65 | 128.35 | 235252 | 9.85% |
| 10 Aug 2022 | 131.50 | 125.00 | 132.90 | 124.20 | 105783 | 3.62% |
| 08 Aug 2022 | 126.90 | 126.00 | 132.35 | 123.80 | 414033 | -7.74% |
| 05 Aug 2022 | 137.55 | 141.00 | 141.00 | 136.25 | 27533 | -0.97% |
| 04 Aug 2022 | 138.90 | 138.25 | 141.70 | 135.80 | 64675 | -0.86% |
| 03 Aug 2022 | 140.10 | 139.90 | 142.40 | 137.50 | 31378 | -0.07% |
| 02 Aug 2022 | 140.20 | 138.35 | 142.35 | 135.60 | 56462 | 1.30% |
| 01 Aug 2022 | 138.40 | 131.65 | 140.15 | 131.05 | 87830 | 6.38% |
| 29 Jul 2022 | 130.10 | 120.00 | 131.55 | 120.00 | 167698 | 8.78% |
| 28 Jul 2022 | 119.60 | 120.10 | 124.50 | 117.25 | 36777 | -1.36% |
| 27 Jul 2022 | 121.25 | 123.10 | 125.40 | 119.65 | 89052 | -1.42% |
| 26 Jul 2022 | 123.00 | 133.00 | 133.00 | 121.40 | 59206 | -5.67% |
| 25 Jul 2022 | 130.40 | 133.00 | 133.10 | 129.80 | 35272 | -2.07% |
| 22 Jul 2022 | 133.15 | 134.65 | 136.10 | 131.25 | 27277 | -0.26% |
| 21 Jul 2022 | 133.50 | 131.10 | 134.75 | 131.10 | 24055 | 0.95% |
| 20 Jul 2022 | 132.25 | 136.85 | 136.85 | 131.50 | 36395 | 0.42% |
| 19 Jul 2022 | 131.70 | 133.50 | 136.65 | 130.50 | 62585 | 0.04% |
| 18 Jul 2022 | 131.65 | 134.00 | 134.00 | 131.10 | 19045 | -0.19% |
| 15 Jul 2022 | 131.90 | 133.85 | 133.85 | 131.15 | 5922 | 0.15% |
| 14 Jul 2022 | 131.70 | 133.00 | 134.00 | 131.00 | 6523 | 0.19% |
| 13 Jul 2022 | 131.45 | 134.10 | 136.30 | 130.10 | 41396 | -2.41% |
| 12 Jul 2022 | 134.70 | 134.00 | 138.10 | 134.00 | 9011 | 0.48% |
| 11 Jul 2022 | 134.05 | 138.40 | 140.50 | 130.35 | 26950 | -1.72% |
| 08 Jul 2022 | 136.40 | 135.65 | 142.00 | 135.50 | 29052 | -0.80% |
| 07 Jul 2022 | 137.50 | 134.90 | 140.00 | 133.30 | 12410 | 2.00% |
| 06 Jul 2022 | 134.80 | 135.90 | 137.65 | 132.55 | 10585 | -0.92% |
| 05 Jul 2022 | 136.05 | 131.60 | 139.15 | 131.60 | 12032 | 1.19% |
| 04 Jul 2022 | 134.45 | 136.60 | 136.75 | 133.00 | 10862 | -0.52% |
| 01 Jul 2022 | 135.15 | 136.20 | 136.50 | 133.85 | 32935 | 0.82% |
| 30 Jun 2022 | 134.05 | 134.10 | 140.70 | 133.15 | 10782 | -2.37% |
| 29 Jun 2022 | 137.30 | 140.80 | 140.80 | 135.00 | 9302 | -0.90% |
| 28 Jun 2022 | 138.55 | 142.00 | 143.70 | 137.05 | 12811 | -1.49% |
| 27 Jun 2022 | 140.65 | 143.85 | 143.90 | 137.60 | 9529 | -0.25% |
| 24 Jun 2022 | 141.00 | 140.40 | 142.95 | 138.95 | 7511 | 0.43% |
| 23 Jun 2022 | 140.40 | 141.70 | 142.00 | 139.25 | 6120 | 0.36% |
| 22 Jun 2022 | 139.90 | 143.85 | 143.90 | 138.10 | 5819 | -2.75% |
| 21 Jun 2022 | 143.85 | 140.10 | 152.70 | 139.00 | 27974 | 2.68% |
| 20 Jun 2022 | 140.10 | 136.10 | 142.80 | 129.05 | 78823 | 2.08% |
| 17 Jun 2022 | 137.25 | 137.05 | 139.70 | 136.05 | 8448 | 0.22% |
| 16 Jun 2022 | 136.95 | 142.10 | 143.90 | 135.00 | 16171 | -3.45% |
| 15 Jun 2022 | 141.85 | 141.75 | 143.90 | 138.70 | 7083 | 0.75% |
| 14 Jun 2022 | 140.80 | 135.55 | 147.00 | 135.55 | 30628 | 0.00% |
| 13 Jun 2022 | 140.80 | 140.00 | 142.80 | 130.65 | 81399 | -3.00% |
| 10 Jun 2022 | 145.15 | 144.75 | 149.90 | 143.00 | 68837 | -0.45% |
| 09 Jun 2022 | 145.80 | 145.20 | 155.00 | 142.00 | 66080 | 2.42% |
| 08 Jun 2022 | 142.35 | 142.55 | 147.60 | 141.90 | 20654 | -1.56% |
| 07 Jun 2022 | 144.60 | 144.15 | 146.95 | 144.00 | 28255 | -0.65% |
| 06 Jun 2022 | 145.55 | 145.10 | 148.25 | 144.05 | 15395 | -1.49% |
| 03 Jun 2022 | 147.75 | 151.45 | 153.45 | 145.00 | 14987 | -2.15% |
| 02 Jun 2022 | 151.00 | 147.05 | 152.70 | 147.05 | 35835 | 0.80% |
| 01 Jun 2022 | 149.80 | 150.00 | 154.00 | 149.15 | 13763 | -0.89% |
| 31 May 2022 | 151.15 | 152.35 | 154.45 | 148.55 | 33699 | -0.85% |
| 30 May 2022 | 152.45 | 147.95 | 153.50 | 146.15 | 28468 | 4.27% |
| 27 May 2022 | 146.20 | 146.10 | 148.45 | 142.85 | 29703 | 0.38% |
| 26 May 2022 | 145.65 | 144.80 | 147.35 | 143.50 | 55558 | 0.41% |
| 25 May 2022 | 145.05 | 145.25 | 146.25 | 142.05 | 43595 | -0.07% |
| 24 May 2022 | 145.15 | 145.90 | 146.45 | 140.10 | 59816 | 1.90% |
| 23 May 2022 | 142.45 | 149.40 | 149.75 | 142.00 | 64280 | -4.65% |
| 20 May 2022 | 149.40 | 152.90 | 155.35 | 148.25 | 53716 | -1.71% |
| 19 May 2022 | 152.00 | 155.00 | 155.00 | 151.15 | 61925 | -2.44% |
| 18 May 2022 | 155.80 | 155.95 | 161.00 | 150.00 | 74666 | 1.60% |
| 17 May 2022 | 153.35 | 160.00 | 160.00 | 150.00 | 109385 | -2.85% |
| 16 May 2022 | 157.85 | 156.95 | 160.00 | 153.30 | 48157 | 0.70% |
| 13 May 2022 | 156.75 | 152.50 | 165.80 | 150.10 | 158790 | -0.76% |
| 12 May 2022 | 157.95 | 159.00 | 159.95 | 157.95 | 53822 | -4.99% |
| 11 May 2022 | 166.25 | 167.80 | 175.00 | 166.25 | 121455 | -4.97% |
| 10 May 2022 | 174.95 | 174.95 | 178.00 | 174.95 | 840767 | -5.00% |
| 09 May 2022 | 184.15 | 184.15 | 184.15 | 184.15 | 33172 | -10.00% |
| 06 May 2022 | 204.60 | 207.00 | 208.50 | 200.30 | 62442 | -1.96% |
| 05 May 2022 | 208.70 | 215.00 | 217.20 | 207.00 | 80030 | -0.95% |
| 04 May 2022 | 210.70 | 230.10 | 230.55 | 208.20 | 142002 | -8.17% |
| 02 May 2022 | 229.45 | 231.90 | 234.90 | 229.00 | 39626 | -3.02% |
| 29 Apr 2022 | 236.60 | 237.60 | 240.00 | 233.05 | 61813 | -1.13% |
| 28 Apr 2022 | 239.30 | 237.85 | 241.50 | 233.10 | 64158 | 0.29% |
| 27 Apr 2022 | 238.60 | 237.30 | 243.00 | 233.55 | 54723 | -0.95% |
| 26 Apr 2022 | 240.90 | 236.50 | 244.20 | 235.05 | 67411 | 1.37% |
| 25 Apr 2022 | 237.65 | 228.95 | 241.00 | 223.00 | 178050 | 3.51% |
| 22 Apr 2022 | 229.60 | 232.70 | 238.35 | 228.75 | 50325 | -1.48% |
| 21 Apr 2022 | 233.05 | 225.20 | 248.75 | 225.20 | 602204 | 4.06% |
| 20 Apr 2022 | 223.95 | 226.00 | 229.95 | 223.00 | 24170 | -1.47% |
| 19 Apr 2022 | 227.30 | 227.70 | 231.95 | 222.40 | 31152 | -0.09% |
| 18 Apr 2022 | 227.50 | 230.00 | 231.70 | 226.50 | 33402 | -2.15% |
| 13 Apr 2022 | 232.50 | 232.00 | 239.70 | 231.05 | 43074 | -1.42% |
| 12 Apr 2022 | 235.85 | 241.30 | 241.80 | 231.90 | 47837 | -2.26% |
| 11 Apr 2022 | 241.30 | 232.50 | 244.00 | 232.50 | 102911 | 3.58% |
| 08 Apr 2022 | 232.95 | 232.20 | 241.00 | 227.65 | 131234 | 0.89% |
| 07 Apr 2022 | 230.90 | 241.15 | 248.00 | 227.00 | 151111 | -5.49% |
| 06 Apr 2022 | 244.30 | 244.90 | 247.80 | 238.25 | 126555 | -1.49% |
| 05 Apr 2022 | 248.00 | 237.50 | 252.00 | 235.00 | 254928 | 3.98% |
| 04 Apr 2022 | 238.50 | 214.70 | 244.00 | 214.70 | 491890 | 11.19% |
| 01 Apr 2022 | 214.50 | 211.00 | 217.55 | 209.25 | 237994 | 1.61% |
| 31 Mar 2022 | 211.10 | 208.50 | 214.00 | 207.80 | 147986 | 1.27% |
| 30 Mar 2022 | 208.45 | 215.00 | 218.20 | 205.50 | 198780 | -1.23% |
| 29 Mar 2022 | 211.05 | 225.50 | 227.60 | 206.10 | 356623 | -6.94% |
| 28 Mar 2022 | 226.80 | 230.05 | 233.95 | 220.35 | 225050 | -2.81% |
| 25 Mar 2022 | 233.35 | 235.05 | 237.15 | 230.70 | 226366 | -0.17% |
| 24 Mar 2022 | 233.75 | 235.00 | 240.05 | 230.15 | 131758 | -1.68% |
| 23 Mar 2022 | 237.75 | 245.50 | 245.50 | 234.00 | 192262 | -2.22% |
| 22 Mar 2022 | 243.15 | 233.50 | 249.00 | 233.50 | 111691 | 2.29% |
| 21 Mar 2022 | 237.70 | 237.15 | 240.65 | 237.00 | 99385 | -1.35% |
| 17 Mar 2022 | 240.95 | 235.60 | 243.00 | 235.00 | 145473 | 2.79% |
| 16 Mar 2022 | 234.40 | 226.80 | 238.15 | 226.30 | 186072 | 3.37% |
| 15 Mar 2022 | 226.75 | 217.60 | 234.00 | 217.60 | 165511 | 3.40% |
| 14 Mar 2022 | 219.30 | 225.70 | 226.30 | 215.50 | 95122 | -2.71% |
| 11 Mar 2022 | 225.40 | 225.00 | 229.75 | 225.00 | 296294 | 0.11% |
| 10 Mar 2022 | 225.15 | 220.00 | 228.40 | 216.95 | 177771 | 2.83% |
| 09 Mar 2022 | 218.95 | 218.00 | 226.00 | 217.35 | 156788 | 0.50% |
| 08 Mar 2022 | 217.85 | 215.75 | 222.00 | 215.00 | 52590 | 0.97% |
| 07 Mar 2022 | 215.75 | 213.05 | 221.85 | 212.65 | 161641 | -3.32% |
| 04 Mar 2022 | 223.15 | 218.00 | 227.95 | 213.05 | 140361 | 1.83% |
| 03 Mar 2022 | 219.15 | 210.10 | 224.50 | 209.90 | 152489 | 4.83% |
| 02 Mar 2022 | 209.05 | 206.50 | 213.65 | 206.50 | 41987 | -1.37% |
| 28 Feb 2022 | 211.95 | 214.00 | 218.50 | 208.80 | 63468 | -0.75% |
| 25 Feb 2022 | 213.55 | 209.00 | 218.80 | 209.00 | 80157 | 4.81% |
| 24 Feb 2022 | 203.75 | 227.00 | 228.30 | 201.35 | 161673 | -12.40% |
| 23 Feb 2022 | 232.60 | 235.50 | 241.65 | 225.00 | 93114 | -2.68% |
| 22 Feb 2022 | 239.00 | 234.00 | 239.95 | 229.25 | 111057 | -0.27% |
| 21 Feb 2022 | 239.65 | 238.00 | 245.40 | 236.50 | 86364 | -0.77% |
| 18 Feb 2022 | 241.50 | 240.00 | 245.85 | 238.90 | 55504 | 0.04% |
| 17 Feb 2022 | 241.40 | 246.55 | 247.80 | 239.95 | 34889 | -1.73% |
| 16 Feb 2022 | 245.65 | 249.20 | 254.00 | 244.50 | 59924 | -0.93% |
| 15 Feb 2022 | 247.95 | 242.00 | 253.00 | 235.00 | 79667 | 1.74% |
| 14 Feb 2022 | 243.70 | 252.20 | 254.45 | 241.25 | 114828 | -6.50% |
| 11 Feb 2022 | 260.65 | 260.05 | 264.70 | 257.80 | 65329 | -1.18% |
| 10 Feb 2022 | 263.75 | 260.25 | 268.65 | 259.30 | 155247 | 0.80% |
| 09 Feb 2022 | 261.65 | 256.50 | 268.00 | 256.00 | 149508 | 2.39% |
| 08 Feb 2022 | 255.55 | 264.05 | 268.70 | 254.30 | 110272 | -3.89% |
| 07 Feb 2022 | 265.90 | 260.35 | 277.00 | 249.35 | 321350 | 2.90% |
| 04 Feb 2022 | 258.40 | 244.65 | 262.80 | 244.15 | 297846 | 6.08% |
| 03 Feb 2022 | 243.60 | 244.15 | 247.60 | 241.00 | 91881 | 0.29% |
| 02 Feb 2022 | 242.90 | 243.00 | 245.90 | 241.50 | 71259 | 0.39% |
| 01 Feb 2022 | 241.95 | 241.10 | 248.90 | 238.25 | 53131 | 0.50% |
| 31 Jan 2022 | 240.75 | 239.00 | 245.90 | 239.00 | 58748 | 0.75% |
| 28 Jan 2022 | 238.95 | 246.90 | 259.40 | 233.00 | 222973 | -2.73% |
| 27 Jan 2022 | 245.65 | 247.00 | 248.70 | 243.00 | 31622 | -1.01% |
| 25 Jan 2022 | 248.15 | 241.00 | 249.60 | 238.50 | 61791 | 2.04% |
| 24 Jan 2022 | 243.20 | 260.00 | 263.45 | 240.00 | 102936 | -7.23% |
| 21 Jan 2022 | 262.15 | 263.60 | 273.95 | 260.65 | 46806 | -2.09% |
| 20 Jan 2022 | 267.75 | 265.05 | 273.40 | 265.05 | 46417 | -0.93% |
| 19 Jan 2022 | 270.25 | 266.50 | 279.40 | 266.25 | 140771 | 1.41% |
| 18 Jan 2022 | 266.50 | 276.85 | 279.85 | 261.00 | 109226 | -3.25% |
| 17 Jan 2022 | 275.45 | 276.95 | 280.00 | 272.65 | 164801 | 2.04% |
| 14 Jan 2022 | 269.95 | 270.05 | 278.80 | 267.55 | 95373 | -1.53% |
| 13 Jan 2022 | 274.15 | 270.55 | 279.00 | 265.05 | 142543 | 1.90% |
| 12 Jan 2022 | 269.05 | 275.00 | 278.80 | 262.70 | 273085 | -0.72% |
| 11 Jan 2022 | 271.00 | 262.00 | 296.40 | 261.55 | 1651462 | 8.01% |
| 10 Jan 2022 | 250.90 | 240.00 | 258.70 | 233.55 | 879597 | 5.44% |
| 07 Jan 2022 | 237.95 | 240.00 | 244.65 | 237.10 | 34024 | -1.61% |
| 06 Jan 2022 | 241.85 | 236.00 | 242.50 | 236.00 | 24734 | -0.12% |
| 05 Jan 2022 | 242.15 | 245.60 | 245.60 | 240.00 | 28130 | -0.90% |
| 04 Jan 2022 | 244.35 | 242.50 | 250.00 | 242.50 | 36671 | -1.43% |
| 03 Jan 2022 | 247.90 | 239.90 | 251.80 | 239.90 | 78979 | 3.33% |
| 31 Dec 2021 | 239.90 | 240.00 | 242.45 | 239.00 | 33937 | 0.42% |
| 30 Dec 2021 | 238.90 | 243.95 | 243.95 | 235.00 | 32505 | -1.08% |
| 29 Dec 2021 | 241.50 | 235.50 | 242.45 | 235.50 | 38672 | 2.03% |
| 28 Dec 2021 | 236.70 | 230.10 | 239.00 | 230.10 | 25723 | 2.29% |
| 27 Dec 2021 | 231.40 | 235.25 | 235.25 | 228.45 | 51675 | -0.81% |
| 24 Dec 2021 | 233.30 | 239.05 | 239.05 | 230.80 | 48955 | -1.91% |
| 23 Dec 2021 | 237.85 | 239.80 | 241.70 | 237.00 | 30258 | -0.31% |
| 22 Dec 2021 | 238.60 | 238.05 | 240.00 | 237.35 | 34367 | 0.74% |
| 21 Dec 2021 | 236.85 | 236.55 | 240.90 | 234.10 | 46058 | 0.66% |
| 20 Dec 2021 | 235.30 | 248.00 | 248.00 | 232.00 | 85320 | -5.29% |
| 17 Dec 2021 | 248.45 | 251.00 | 254.65 | 245.00 | 35485 | -1.93% |
| 16 Dec 2021 | 253.35 | 255.65 | 256.45 | 251.05 | 45810 | -0.39% |
| 15 Dec 2021 | 254.35 | 263.00 | 265.05 | 252.00 | 149438 | -4.29% |
| 14 Dec 2021 | 265.75 | 266.95 | 269.95 | 258.15 | 59827 | 1.24% |
| 13 Dec 2021 | 262.50 | 273.05 | 273.05 | 260.10 | 93427 | -3.86% |
| 10 Dec 2021 | 273.05 | 250.90 | 276.00 | 249.20 | 446956 | 9.33% |
| 09 Dec 2021 | 249.75 | 249.15 | 250.25 | 244.75 | 61518 | 0.75% |
| 08 Dec 2021 | 247.90 | 248.00 | 251.15 | 242.85 | 62398 | 1.56% |
| 07 Dec 2021 | 244.10 | 243.10 | 248.10 | 238.00 | 84200 | 0.41% |
| 06 Dec 2021 | 243.10 | 248.00 | 250.95 | 241.85 | 34001 | -3.17% |
| 03 Dec 2021 | 251.05 | 254.00 | 257.35 | 249.65 | 73474 | -0.81% |
| 02 Dec 2021 | 253.10 | 253.00 | 255.75 | 249.20 | 57299 | -0.73% |
| 01 Dec 2021 | 254.95 | 257.30 | 257.30 | 253.40 | 27981 | -0.41% |
| 30 Nov 2021 | 256.00 | 251.80 | 262.90 | 251.80 | 91079 | 2.20% |
| 29 Nov 2021 | 250.50 | 250.00 | 253.55 | 240.10 | 81318 | -0.52% |
| 26 Nov 2021 | 251.80 | 260.00 | 261.70 | 250.15 | 70228 | -2.95% |
| 25 Nov 2021 | 259.45 | 263.95 | 264.75 | 257.65 | 58343 | -1.22% |
| 24 Nov 2021 | 262.65 | 264.20 | 265.00 | 261.10 | 37053 | -0.10% |
| 23 Nov 2021 | 262.90 | 257.55 | 266.15 | 256.55 | 59757 | 2.60% |
| 22 Nov 2021 | 256.25 | 268.35 | 268.35 | 255.00 | 52942 | -0.43% |
| 18 Nov 2021 | 257.35 | 263.25 | 265.95 | 254.65 | 75085 | -2.22% |
| 17 Nov 2021 | 263.20 | 263.20 | 267.00 | 262.50 | 28964 | 0.25% |
| 16 Nov 2021 | 262.55 | 268.00 | 270.60 | 261.00 | 69371 | -1.07% |
| 15 Nov 2021 | 265.40 | 272.10 | 274.60 | 264.95 | 136791 | -2.96% |
| 12 Nov 2021 | 273.50 | 278.25 | 286.50 | 272.05 | 109463 | -1.67% |
| 11 Nov 2021 | 278.15 | 277.95 | 301.40 | 273.20 | 755912 | 1.57% |
| 10 Nov 2021 | 273.85 | 271.00 | 279.00 | 271.00 | 44734 | 0.70% |
| 09 Nov 2021 | 271.95 | 268.05 | 274.45 | 268.05 | 27603 | -0.58% |
| 08 Nov 2021 | 273.55 | 273.75 | 275.00 | 270.90 | 27099 | 0.44% |
| 04 Nov 2021 | 272.35 | 271.00 | 275.35 | 270.50 | 13446 | 0.83% |
| 03 Nov 2021 | 270.10 | 267.15 | 278.35 | 265.85 | 74783 | 1.62% |
| 02 Nov 2021 | 265.80 | 264.50 | 267.95 | 262.80 | 33049 | 1.01% |
| 01 Nov 2021 | 263.15 | 268.85 | 272.00 | 262.10 | 41542 | -1.53% |
| 29 Oct 2021 | 267.25 | 270.00 | 270.35 | 265.00 | 45440 | -1.15% |
| 28 Oct 2021 | 270.35 | 276.00 | 276.00 | 269.30 | 17641 | -0.99% |
| 27 Oct 2021 | 273.05 | 268.70 | 276.55 | 268.70 | 24551 | 1.11% |
| 26 Oct 2021 | 270.05 | 271.00 | 277.55 | 266.35 | 56295 | 0.13% |
| 25 Oct 2021 | 269.70 | 279.60 | 279.60 | 268.10 | 60419 | -2.58% |
| 22 Oct 2021 | 276.85 | 286.45 | 286.95 | 275.00 | 62128 | -3.30% |
| 21 Oct 2021 | 286.30 | 280.00 | 292.35 | 278.30 | 51849 | 1.49% |
| 20 Oct 2021 | 282.10 | 287.85 | 287.85 | 278.10 | 78499 | -0.77% |
| 19 Oct 2021 | 284.30 | 290.00 | 292.90 | 281.80 | 111461 | -0.98% |
| 18 Oct 2021 | 287.10 | 284.20 | 292.00 | 284.15 | 107212 | 1.04% |
| 14 Oct 2021 | 284.15 | 285.00 | 288.90 | 283.00 | 82680 | 0.21% |
| 13 Oct 2021 | 283.55 | 285.65 | 289.85 | 283.00 | 53375 | -0.23% |
| 12 Oct 2021 | 284.20 | 285.05 | 289.50 | 282.45 | 129760 | -0.87% |
| 11 Oct 2021 | 286.70 | 290.95 | 293.70 | 284.00 | 56239 | -0.97% |
| 08 Oct 2021 | 289.50 | 286.40 | 294.00 | 284.95 | 165458 | 1.49% |
| 07 Oct 2021 | 285.25 | 281.15 | 288.00 | 281.15 | 71199 | 1.68% |
| 06 Oct 2021 | 280.55 | 282.95 | 285.65 | 278.60 | 80352 | -0.60% |
| 05 Oct 2021 | 282.25 | 284.80 | 287.25 | 281.15 | 92025 | -0.44% |
| 04 Oct 2021 | 283.50 | 283.00 | 288.00 | 280.55 | 125000 | 0.27% |
| 01 Oct 2021 | 282.75 | 285.00 | 287.95 | 280.00 | 297058 | -1.15% |
| 30 Sep 2021 | 286.05 | 286.25 | 293.50 | 284.80 | 124527 | 0.44% |
| 29 Sep 2021 | 284.80 | 285.00 | 289.95 | 281.65 | 33357 | -0.35% |
| 28 Sep 2021 | 285.80 | 284.00 | 289.00 | 281.30 | 55057 | 0.94% |
| 27 Sep 2021 | 283.15 | 291.40 | 292.75 | 282.00 | 134626 | -2.35% |
| 24 Sep 2021 | 289.95 | 296.00 | 299.65 | 289.00 | 125339 | -1.66% |
| 23 Sep 2021 | 294.85 | 292.20 | 298.95 | 289.10 | 151814 | 2.17% |
| 22 Sep 2021 | 288.60 | 285.65 | 290.00 | 282.25 | 106797 | 1.37% |
| 21 Sep 2021 | 284.70 | 280.95 | 287.50 | 278.15 | 73654 | 1.77% |
| 20 Sep 2021 | 279.75 | 291.00 | 297.00 | 274.90 | 229250 | -3.80% |
| 17 Sep 2021 | 290.80 | 294.65 | 298.25 | 290.05 | 143396 | -0.99% |
| 16 Sep 2021 | 293.70 | 293.25 | 297.45 | 293.00 | 102088 | 0.41% |
| 15 Sep 2021 | 292.50 | 296.95 | 298.10 | 291.50 | 88305 | -0.81% |
| 14 Sep 2021 | 294.90 | 296.40 | 300.40 | 293.00 | 117676 | 0.07% |
| 13 Sep 2021 | 294.70 | 306.90 | 309.40 | 292.00 | 197167 | -2.35% |
| 09 Sep 2021 | 301.80 | 299.00 | 305.00 | 295.20 | 93306 | 0.67% |
| 08 Sep 2021 | 299.80 | 298.50 | 307.00 | 296.40 | 153643 | 0.99% |
| 07 Sep 2021 | 296.85 | 295.45 | 302.40 | 290.00 | 109737 | 0.37% |
| 06 Sep 2021 | 295.75 | 290.00 | 299.00 | 290.00 | 107910 | 1.98% |
| 03 Sep 2021 | 290.00 | 289.90 | 295.00 | 286.95 | 69377 | 0.68% |
| 02 Sep 2021 | 288.05 | 290.20 | 293.70 | 284.15 | 118042 | -0.60% |
| 01 Sep 2021 | 289.80 | 294.00 | 295.75 | 287.50 | 234566 | -0.63% |
| 31 Aug 2021 | 291.65 | 303.00 | 303.00 | 290.20 | 174073 | -3.67% |
| 30 Aug 2021 | 302.75 | 289.80 | 305.60 | 286.30 | 421650 | 5.05% |
| 27 Aug 2021 | 288.20 | 290.85 | 290.90 | 285.00 | 287798 | -0.02% |
| 26 Aug 2021 | 288.25 | 291.90 | 292.20 | 287.05 | 95510 | -1.05% |
| 25 Aug 2021 | 291.30 | 291.05 | 293.50 | 288.80 | 490310 | 0.69% |
| 24 Aug 2021 | 289.30 | 286.40 | 290.30 | 284.00 | 344450 | 1.76% |
| 23 Aug 2021 | 284.30 | 294.00 | 294.90 | 282.15 | 479613 | -4.03% |
| 20 Aug 2021 | 296.25 | 314.00 | 324.90 | 293.70 | 1776026 | -12.42% |
| 18 Aug 2021 | 338.25 | 336.00 | 345.35 | 326.60 | 204645 | 2.28% |
| 17 Aug 2021 | 330.70 | 360.90 | 360.90 | 328.15 | 375871 | -7.73% |
| 16 Aug 2021 | 358.40 | 370.00 | 371.00 | 353.75 | 147746 | -3.90% |
| 13 Aug 2021 | 372.95 | 354.00 | 383.00 | 339.10 | 637864 | 8.64% |
| 12 Aug 2021 | 343.30 | 345.15 | 348.00 | 338.35 | 76182 | 0.82% |
| 11 Aug 2021 | 340.50 | 346.05 | 351.25 | 336.25 | 98054 | -2.51% |
| 10 Aug 2021 | 349.25 | 359.50 | 362.70 | 345.25 | 94759 | -3.03% |
| 09 Aug 2021 | 360.15 | 373.80 | 374.80 | 357.00 | 77014 | -3.46% |
| 06 Aug 2021 | 373.05 | 377.00 | 389.00 | 372.05 | 477770 | -0.84% |
| 05 Aug 2021 | 376.20 | 347.35 | 382.50 | 345.50 | 792286 | 8.31% |
| 04 Aug 2021 | 347.35 | 350.15 | 357.70 | 346.25 | 172475 | 0.81% |
| 03 Aug 2021 | 344.55 | 334.50 | 348.50 | 332.85 | 125737 | 3.61% |
| 02 Aug 2021 | 332.55 | 342.00 | 343.30 | 330.90 | 55388 | -1.80% |
| 30 Jul 2021 | 338.65 | 340.00 | 340.55 | 336.10 | 33603 | 0.64% |
| 29 Jul 2021 | 336.50 | 340.30 | 344.50 | 335.35 | 20497 | -1.12% |
| 28 Jul 2021 | 340.30 | 345.95 | 345.95 | 336.45 | 35765 | -0.40% |
| 27 Jul 2021 | 341.65 | 344.00 | 349.00 | 338.00 | 38422 | -1.90% |
| 26 Jul 2021 | 348.25 | 348.50 | 353.90 | 344.35 | 136250 | 0.01% |
| 23 Jul 2021 | 348.20 | 341.00 | 360.00 | 341.00 | 263073 | 1.55% |
| 22 Jul 2021 | 342.90 | 352.90 | 352.90 | 341.10 | 43173 | -1.01% |
| 20 Jul 2021 | 346.40 | 350.00 | 353.20 | 340.30 | 44543 | -1.00% |
| 19 Jul 2021 | 349.90 | 339.00 | 352.70 | 337.05 | 113841 | 2.34% |
| 16 Jul 2021 | 341.90 | 342.00 | 346.65 | 339.00 | 86526 | -0.04% |
| 15 Jul 2021 | 342.05 | 345.85 | 347.00 | 340.05 | 48387 | -0.58% |
| 14 Jul 2021 | 344.05 | 345.00 | 346.95 | 339.55 | 43859 | 0.17% |
| 13 Jul 2021 | 343.45 | 343.15 | 347.50 | 342.00 | 45261 | 0.31% |
| 12 Jul 2021 | 342.40 | 347.40 | 349.75 | 340.85 | 66184 | 0.99% |
| 09 Jul 2021 | 339.05 | 340.00 | 343.90 | 335.55 | 47694 | 0.18% |
| 08 Jul 2021 | 338.45 | 344.00 | 352.00 | 336.60 | 55679 | -1.74% |
| 07 Jul 2021 | 344.45 | 354.00 | 357.20 | 342.85 | 54540 | -2.57% |
| 06 Jul 2021 | 353.55 | 355.95 | 357.10 | 349.10 | 34844 | 0.68% |
| 05 Jul 2021 | 351.15 | 359.95 | 359.95 | 348.00 | 44848 | -1.10% |
| 02 Jul 2021 | 355.05 | 361.00 | 361.00 | 354.00 | 17710 | 0.41% |
| 01 Jul 2021 | 353.60 | 353.00 | 362.45 | 350.75 | 62491 | 0.40% |
| 30 Jun 2021 | 352.20 | 359.00 | 360.10 | 350.05 | 24416 | -0.49% |
| 29 Jun 2021 | 353.95 | 355.00 | 365.40 | 349.05 | 72025 | 0.40% |
| 28 Jun 2021 | 352.55 | 359.00 | 361.70 | 349.95 | 40795 | -0.52% |
| 25 Jun 2021 | 354.40 | 344.00 | 358.75 | 341.40 | 82019 | 3.91% |
| 24 Jun 2021 | 341.05 | 351.90 | 352.95 | 340.00 | 57842 | -2.28% |
| 23 Jun 2021 | 349.00 | 360.00 | 360.05 | 346.00 | 61254 | -1.81% |
| 22 Jun 2021 | 355.45 | 353.05 | 369.90 | 353.05 | 72932 | 1.28% |
| 21 Jun 2021 | 350.95 | 350.00 | 356.00 | 343.00 | 63970 | -1.74% |
| 18 Jun 2021 | 357.15 | 363.00 | 368.60 | 353.05 | 242685 | -7.04% |
| 17 Jun 2021 | 384.20 | 388.95 | 395.00 | 381.05 | 65170 | -1.34% |
| 16 Jun 2021 | 389.40 | 400.15 | 406.40 | 385.00 | 77863 | -2.55% |
| 15 Jun 2021 | 399.60 | 398.00 | 409.00 | 397.00 | 76045 | 0.20% |
| 14 Jun 2021 | 398.80 | 403.90 | 409.00 | 366.55 | 151021 | -0.42% |
| 11 Jun 2021 | 400.50 | 389.00 | 416.70 | 385.50 | 1250744 | 5.49% |
| 10 Jun 2021 | 379.65 | 364.00 | 381.35 | 355.20 | 190486 | 6.30% |
| 09 Jun 2021 | 357.15 | 373.00 | 376.70 | 355.00 | 77397 | -4.52% |
| 08 Jun 2021 | 374.05 | 382.00 | 382.00 | 356.35 | 114587 | -0.04% |
| 07 Jun 2021 | 374.20 | 392.90 | 394.70 | 372.00 | 177671 | -4.76% |
| 04 Jun 2021 | 392.90 | 380.00 | 415.00 | 370.15 | 1139364 | 3.97% |
| 03 Jun 2021 | 377.90 | 369.75 | 382.95 | 363.95 | 525541 | 1.80% |
| 02 Jun 2021 | 371.20 | 341.95 | 383.90 | 331.35 | 1462949 | 8.67% |
| 01 Jun 2021 | 341.60 | 320.30 | 347.90 | 317.10 | 600421 | 7.19% |
| 31 May 2021 | 318.70 | 311.00 | 320.60 | 310.00 | 140518 | 2.23% |
| 28 May 2021 | 311.75 | 312.00 | 316.85 | 306.25 | 102382 | 0.43% |
| 27 May 2021 | 310.40 | 310.15 | 319.00 | 308.95 | 316875 | 1.59% |
| 26 May 2021 | 305.55 | 308.00 | 330.00 | 303.50 | 704807 | 0.82% |
| 25 May 2021 | 303.05 | 303.10 | 311.90 | 302.05 | 167611 | -0.02% |
| 24 May 2021 | 303.10 | 307.00 | 307.00 | 302.00 | 55514 | 0.05% |
| 21 May 2021 | 302.95 | 307.90 | 307.90 | 302.00 | 29408 | 0.05% |
| 20 May 2021 | 302.80 | 302.90 | 304.00 | 300.05 | 19230 | -0.05% |
| 19 May 2021 | 302.95 | 308.90 | 308.90 | 301.10 | 30042 | 0.05% |
| 18 May 2021 | 302.80 | 303.80 | 304.55 | 300.00 | 23561 | 0.18% |
| 17 May 2021 | 302.25 | 302.00 | 304.60 | 300.00 | 10016 | 0.82% |
| 14 May 2021 | 299.80 | 300.90 | 302.70 | 298.50 | 7901 | -0.37% |
| 12 May 2021 | 300.90 | 305.10 | 305.10 | 300.10 | 15679 | -0.86% |
| 11 May 2021 | 303.50 | 301.10 | 306.00 | 301.10 | 11814 | 0.38% |
| 10 May 2021 | 302.35 | 305.00 | 307.60 | 301.10 | 36221 | -0.36% |
| 07 May 2021 | 303.45 | 301.50 | 304.85 | 301.50 | 6792 | 0.23% |
| 06 May 2021 | 302.75 | 305.95 | 306.95 | 300.75 | 10303 | -0.72% |
| 05 May 2021 | 304.95 | 303.50 | 305.40 | 300.35 | 37394 | 0.16% |
| 04 May 2021 | 304.45 | 313.00 | 313.00 | 303.15 | 14268 | -0.83% |
| 03 May 2021 | 307.00 | 301.25 | 310.00 | 300.90 | 11113 | 1.00% |
| 30 Apr 2021 | 303.95 | 305.80 | 310.15 | 300.15 | 12374 | -1.97% |
| 29 Apr 2021 | 310.05 | 308.05 | 311.90 | 304.00 | 10818 | -0.08% |
| 28 Apr 2021 | 310.30 | 308.50 | 313.95 | 307.65 | 6294 | 1.09% |
| 27 Apr 2021 | 306.95 | 309.90 | 313.00 | 305.50 | 11173 | -0.95% |
| 26 Apr 2021 | 309.90 | 315.00 | 315.80 | 305.40 | 7571 | -0.13% |
| 23 Apr 2021 | 310.30 | 311.90 | 322.30 | 305.10 | 14445 | 0.47% |
| 22 Apr 2021 | 308.85 | 302.00 | 310.90 | 300.00 | 12726 | 1.85% |
| 20 Apr 2021 | 303.25 | 306.95 | 309.40 | 300.50 | 7000 | -0.70% |
| 19 Apr 2021 | 305.40 | 316.65 | 316.65 | 305.00 | 8613 | -3.06% |
| 16 Apr 2021 | 315.05 | 311.85 | 320.35 | 306.25 | 25324 | 1.53% |
| 15 Apr 2021 | 310.30 | 311.45 | 313.00 | 306.00 | 14182 | 0.13% |
| 13 Apr 2021 | 309.90 | 315.00 | 316.75 | 307.00 | 14331 | -1.68% |
| 12 Apr 2021 | 315.20 | 318.05 | 325.00 | 307.00 | 16929 | -2.61% |
| 09 Apr 2021 | 323.65 | 323.50 | 326.95 | 318.60 | 9497 | -0.45% |
| 08 Apr 2021 | 325.10 | 326.00 | 330.30 | 320.50 | 13487 | -0.35% |
| 07 Apr 2021 | 326.25 | 316.00 | 328.05 | 315.50 | 20063 | 2.89% |
| 06 Apr 2021 | 317.10 | 323.00 | 324.05 | 316.00 | 9262 | -0.41% |
| 05 Apr 2021 | 318.40 | 317.10 | 323.00 | 305.00 | 25320 | 0.39% |
| 01 Apr 2021 | 317.15 | 313.80 | 319.00 | 309.65 | 10081 | 1.57% |
| 31 Mar 2021 | 312.25 | 313.00 | 314.70 | 309.00 | 16924 | -0.57% |
| 30 Mar 2021 | 314.05 | 318.25 | 318.25 | 313.25 | 26500 | -0.71% |
| 26 Mar 2021 | 316.30 | 322.95 | 322.95 | 315.00 | 16627 | -0.52% |
| 25 Mar 2021 | 317.95 | 323.50 | 323.65 | 315.60 | 21411 | -1.67% |
| 24 Mar 2021 | 323.35 | 325.00 | 329.50 | 321.05 | 20668 | -1.27% |
| 23 Mar 2021 | 327.50 | 326.10 | 331.90 | 326.10 | 15421 | -0.33% |
| 22 Mar 2021 | 328.60 | 328.30 | 333.30 | 324.00 | 22810 | 0.91% |
| 19 Mar 2021 | 325.65 | 324.90 | 339.80 | 318.30 | 56438 | 0.56% |
| 18 Mar 2021 | 323.85 | 335.00 | 339.75 | 321.50 | 39825 | -3.10% |
| 17 Mar 2021 | 334.20 | 349.00 | 368.80 | 331.35 | 67552 | -3.55% |
| 16 Mar 2021 | 346.50 | 369.80 | 370.00 | 341.60 | 83687 | -5.33% |
| 15 Mar 2021 | 366.00 | 339.00 | 382.00 | 333.65 | 599222 | 8.83% |
| 12 Mar 2021 | 336.30 | 325.05 | 350.50 | 325.05 | 52419 | 2.91% |
| 10 Mar 2021 | 326.80 | 332.00 | 334.70 | 325.00 | 13477 | -1.06% |
| 09 Mar 2021 | 330.30 | 329.65 | 333.00 | 326.50 | 16774 | 0.70% |
| 08 Mar 2021 | 328.00 | 327.00 | 334.00 | 323.05 | 14480 | 0.57% |
| 05 Mar 2021 | 326.15 | 323.00 | 328.80 | 322.55 | 8687 | -0.35% |
| 04 Mar 2021 | 327.30 | 326.60 | 330.75 | 323.00 | 25116 | 0.21% |
| 03 Mar 2021 | 326.60 | 328.95 | 332.35 | 324.10 | 21303 | -0.29% |
| 02 Mar 2021 | 327.55 | 330.30 | 339.30 | 324.35 | 75933 | -1.30% |
| 01 Mar 2021 | 331.85 | 339.50 | 341.80 | 330.10 | 19401 | -2.22% |
| 26 Feb 2021 | 339.40 | 336.00 | 346.75 | 331.00 | 55162 | 0.79% |
| 25 Feb 2021 | 336.75 | 324.10 | 339.50 | 324.10 | 55896 | 2.95% |
| 24 Feb 2021 | 327.10 | 319.50 | 330.00 | 304.00 | 15172 | 2.78% |
| 23 Feb 2021 | 318.25 | 328.00 | 328.00 | 314.80 | 65772 | 0.32% |
| 22 Feb 2021 | 317.25 | 325.70 | 327.00 | 315.65 | 25664 | -2.10% |
| 19 Feb 2021 | 324.05 | 324.30 | 329.50 | 322.45 | 26860 | 0.62% |
| 18 Feb 2021 | 322.05 | 322.50 | 324.95 | 317.65 | 28424 | 0.55% |
| 17 Feb 2021 | 320.30 | 316.05 | 327.95 | 316.05 | 53407 | 1.38% |
| 16 Feb 2021 | 315.95 | 320.80 | 323.70 | 314.60 | 39254 | -1.00% |
| 15 Feb 2021 | 319.15 | 324.05 | 326.40 | 318.00 | 39928 | -0.98% |
| 12 Feb 2021 | 322.30 | 327.60 | 329.50 | 321.75 | 41789 | -1.10% |
| 11 Feb 2021 | 325.90 | 329.35 | 331.70 | 323.80 | 26431 | -0.55% |
| 10 Feb 2021 | 327.70 | 325.10 | 332.00 | 321.50 | 23507 | 1.31% |
| 09 Feb 2021 | 323.45 | 329.00 | 335.00 | 320.25 | 59827 | -1.51% |
| 08 Feb 2021 | 328.40 | 341.70 | 343.70 | 326.30 | 46451 | -3.91% |
| 05 Feb 2021 | 341.75 | 359.00 | 360.00 | 325.30 | 61644 | -5.32% |
| 04 Feb 2021 | 360.95 | 352.75 | 365.00 | 352.55 | 41796 | 2.32% |
| 03 Feb 2021 | 352.75 | 357.70 | 357.70 | 348.50 | 31150 | -0.23% |
| 02 Feb 2021 | 353.55 | 340.00 | 361.15 | 336.85 | 114718 | 5.22% |
| 01 Feb 2021 | 336.00 | 335.00 | 340.00 | 328.00 | 37455 | 2.49% |
| 29 Jan 2021 | 327.85 | 325.60 | 333.95 | 323.00 | 52858 | 2.77% |
| 28 Jan 2021 | 319.00 | 308.00 | 321.15 | 308.00 | 8771 | 1.66% |
| 27 Jan 2021 | 313.80 | 315.40 | 318.00 | 311.00 | 7586 | 0.00% |
| 25 Jan 2021 | 313.80 | 316.40 | 320.00 | 312.00 | 13203 | -0.82% |
| 22 Jan 2021 | 316.40 | 316.05 | 324.00 | 316.05 | 14995 | -0.92% |
| 21 Jan 2021 | 319.35 | 323.00 | 324.75 | 318.00 | 13318 | -0.42% |
| 20 Jan 2021 | 320.70 | 322.00 | 325.45 | 318.20 | 10057 | -0.19% |
| 19 Jan 2021 | 321.30 | 321.15 | 325.50 | 320.00 | 12645 | 0.55% |
| 18 Jan 2021 | 319.55 | 322.50 | 327.00 | 316.60 | 18296 | -0.70% |
| 15 Jan 2021 | 321.80 | 331.65 | 332.50 | 320.00 | 23148 | -2.48% |
| 14 Jan 2021 | 330.00 | 335.15 | 338.00 | 325.85 | 26456 | -1.02% |
| 13 Jan 2021 | 333.40 | 325.00 | 336.05 | 325.00 | 26779 | 1.75% |
| 12 Jan 2021 | 327.65 | 323.00 | 334.35 | 323.00 | 26374 | -0.53% |
| 11 Jan 2021 | 329.40 | 335.90 | 335.90 | 326.05 | 24077 | -0.27% |
| 08 Jan 2021 | 330.30 | 336.95 | 339.15 | 327.10 | 30109 | -1.48% |
| 07 Jan 2021 | 335.25 | 331.05 | 337.45 | 327.65 | 46724 | 1.99% |
| 06 Jan 2021 | 328.70 | 337.60 | 341.15 | 326.15 | 39124 | -2.68% |
| 05 Jan 2021 | 337.75 | 326.00 | 340.00 | 325.00 | 80498 | 2.44% |
| 04 Jan 2021 | 329.70 | 337.85 | 346.85 | 326.00 | 106971 | -1.17% |
| 01 Jan 2021 | 333.60 | 314.75 | 347.70 | 311.50 | 522495 | 6.53% |
| 31 Dec 2020 | 313.15 | 319.90 | 319.90 | 312.00 | 34658 | -0.57% |
| 30 Dec 2020 | 314.95 | 323.90 | 323.90 | 313.00 | 53937 | 0.17% |
| 29 Dec 2020 | 314.40 | 321.15 | 325.45 | 312.30 | 32720 | -1.61% |
| 28 Dec 2020 | 319.55 | 324.10 | 328.40 | 315.35 | 29777 | -0.90% |
| 24 Dec 2020 | 322.45 | 326.50 | 339.85 | 318.55 | 42424 | 0.02% |
| 23 Dec 2020 | 322.40 | 318.70 | 343.00 | 311.35 | 101313 | 3.60% |
| 22 Dec 2020 | 311.20 | 319.00 | 319.40 | 303.80 | 52827 | -2.83% |
| 21 Dec 2020 | 320.25 | 334.50 | 335.50 | 316.15 | 48679 | -4.67% |
| 18 Dec 2020 | 335.95 | 334.00 | 339.00 | 328.00 | 31039 | 0.37% |
| 17 Dec 2020 | 334.70 | 349.00 | 353.95 | 328.60 | 88117 | -4.44% |
| 16 Dec 2020 | 350.25 | 318.50 | 363.00 | 314.45 | 636794 | 12.28% |
| 15 Dec 2020 | 311.95 | 315.50 | 318.70 | 306.00 | 111638 | -1.79% |
| 14 Dec 2020 | 317.65 | 328.00 | 334.65 | 315.00 | 97619 | -0.59% |
| 11 Dec 2020 | 319.55 | 336.30 | 339.00 | 316.70 | 110049 | -4.98% |
| 10 Dec 2020 | 336.30 | 349.95 | 349.95 | 333.70 | 62684 | -3.17% |
| 09 Dec 2020 | 347.30 | 365.05 | 373.00 | 342.60 | 122080 | -4.15% |
| 08 Dec 2020 | 362.35 | 372.90 | 399.65 | 355.00 | 222615 | -2.93% |
| 07 Dec 2020 | 373.30 | 361.80 | 423.80 | 357.05 | 746898 | 4.67% |
| 04 Dec 2020 | 356.65 | 298.50 | 359.00 | 295.10 | 751018 | 19.20% |
| 03 Dec 2020 | 299.20 | 297.90 | 300.00 | 296.00 | 18410 | 0.77% |
| 02 Dec 2020 | 296.90 | 295.20 | 300.00 | 295.00 | 6904 | 0.58% |
| 01 Dec 2020 | 295.20 | 295.20 | 298.75 | 294.90 | 14749 | -0.34% |
| 27 Nov 2020 | 296.20 | 295.95 | 300.00 | 295.00 | 13396 | 0.34% |
| 26 Nov 2020 | 295.20 | 294.00 | 296.55 | 293.70 | 3097 | 0.05% |
| 25 Nov 2020 | 295.05 | 296.65 | 297.05 | 293.60 | 9580 | -0.03% |
| 24 Nov 2020 | 295.15 | 293.00 | 300.50 | 293.00 | 35622 | 0.05% |
| 23 Nov 2020 | 295.00 | 295.00 | 296.55 | 292.15 | 47454 | -0.02% |
| 20 Nov 2020 | 295.05 | 298.50 | 298.50 | 292.35 | 7683 | -0.02% |
| 19 Nov 2020 | 295.10 | 297.45 | 300.90 | 290.35 | 26293 | -0.29% |
| 18 Nov 2020 | 295.95 | 296.50 | 298.60 | 294.00 | 8319 | 0.31% |
| 17 Nov 2020 | 295.05 | 298.00 | 302.45 | 294.50 | 7709 | -1.14% |
| 14 Nov 2020 | 298.45 | 298.00 | 302.00 | 295.05 | 3314 | 1.08% |
| 13 Nov 2020 | 295.25 | 295.65 | 298.25 | 293.45 | 4966 | -0.14% |
| 12 Nov 2020 | 295.65 | 296.00 | 300.00 | 289.75 | 25519 | 0.22% |
| 11 Nov 2020 | 295.00 | 296.30 | 296.50 | 293.95 | 16583 | -0.44% |
| 10 Nov 2020 | 296.30 | 295.05 | 303.45 | 286.00 | 28309 | -0.32% |
| 09 Nov 2020 | 297.25 | 303.00 | 304.50 | 292.15 | 13832 | 0.63% |
| 06 Nov 2020 | 295.40 | 277.50 | 308.90 | 275.40 | 40875 | -0.10% |
| 05 Nov 2020 | 295.70 | 290.00 | 297.00 | 290.00 | 8081 | 1.18% |
| 04 Nov 2020 | 292.25 | 294.00 | 294.00 | 290.00 | 11105 | -0.14% |
| 03 Nov 2020 | 292.65 | 289.00 | 294.00 | 288.55 | 5345 | 0.97% |
| 02 Nov 2020 | 289.85 | 288.00 | 297.00 | 287.60 | 14840 | 0.75% |
| 30 Oct 2020 | 287.70 | 287.95 | 288.80 | 285.70 | 5062 | 0.05% |
| 29 Oct 2020 | 287.55 | 282.20 | 288.45 | 282.20 | 7242 | -0.17% |
| 28 Oct 2020 | 288.05 | 285.95 | 289.85 | 282.15 | 5739 | 0.86% |
| 27 Oct 2020 | 285.60 | 288.75 | 293.90 | 282.25 | 7608 | -1.64% |
| 26 Oct 2020 | 290.35 | 289.65 | 294.55 | 288.20 | 5475 | 0.75% |
| 23 Oct 2020 | 288.20 | 289.30 | 296.75 | 287.70 | 5469 | 0.10% |
| 22 Oct 2020 | 287.90 | 289.50 | 294.55 | 287.00 | 14557 | -0.05% |
| 21 Oct 2020 | 288.05 | 287.50 | 290.00 | 286.30 | 6145 | -0.02% |
| 20 Oct 2020 | 288.10 | 288.90 | 291.00 | 283.10 | 6221 | 0.23% |
| 19 Oct 2020 | 287.45 | 297.35 | 297.35 | 284.05 | 6892 | -0.78% |
| 16 Oct 2020 | 289.70 | 290.35 | 294.90 | 280.05 | 18580 | 1.35% |
| 15 Oct 2020 | 285.85 | 289.25 | 292.70 | 283.10 | 10739 | -0.68% |
| 14 Oct 2020 | 287.80 | 288.95 | 290.00 | 283.75 | 4300 | -0.78% |
| 13 Oct 2020 | 290.05 | 289.70 | 291.95 | 285.40 | 4706 | -0.87% |
| 12 Oct 2020 | 292.60 | 294.95 | 295.55 | 290.45 | 9676 | 0.38% |
| 09 Oct 2020 | 291.50 | 287.05 | 297.35 | 285.00 | 18491 | 0.45% |
| 08 Oct 2020 | 290.20 | 291.00 | 291.90 | 287.05 | 6442 | 0.28% |
| 07 Oct 2020 | 289.40 | 289.75 | 291.90 | 282.85 | 9159 | 0.38% |
| 06 Oct 2020 | 288.30 | 285.80 | 290.10 | 285.45 | 7738 | 0.79% |
| 05 Oct 2020 | 286.05 | 288.00 | 293.15 | 285.00 | 12694 | -1.67% |
| 01 Oct 2020 | 290.90 | 280.00 | 293.80 | 278.25 | 19767 | 3.84% |
| 30 Sep 2020 | 280.15 | 280.00 | 283.00 | 278.50 | 10104 | 0.00% |
| 29 Sep 2020 | 280.15 | 280.00 | 284.70 | 276.65 | 12936 | 0.13% |
| 28 Sep 2020 | 279.80 | 278.40 | 282.15 | 276.70 | 26226 | 1.01% |
| 25 Sep 2020 | 277.00 | 265.00 | 283.00 | 263.85 | 21236 | 5.52% |
| 24 Sep 2020 | 262.50 | 272.00 | 280.00 | 260.20 | 23554 | -6.96% |
| 23 Sep 2020 | 282.15 | 277.65 | 294.80 | 277.50 | 20594 | 2.14% |
| 22 Sep 2020 | 276.25 | 293.10 | 294.00 | 261.45 | 37480 | -6.48% |
| 21 Sep 2020 | 295.40 | 296.20 | 304.80 | 292.10 | 30063 | -1.96% |
| 18 Sep 2020 | 301.30 | 305.40 | 310.00 | 295.10 | 70163 | -1.34% |
| 17 Sep 2020 | 305.40 | 291.00 | 317.00 | 291.00 | 279213 | 1.85% |
| 16 Sep 2020 | 299.85 | 263.95 | 309.00 | 260.05 | 471721 | 15.26% |
| 15 Sep 2020 | 260.15 | 263.45 | 264.35 | 258.10 | 9512 | -0.73% |
| 14 Sep 2020 | 262.05 | 262.70 | 267.30 | 261.05 | 9749 | 0.58% |
| 11 Sep 2020 | 260.55 | 261.25 | 263.95 | 259.90 | 6706 | 0.21% |
| 10 Sep 2020 | 260.00 | 261.05 | 267.15 | 257.20 | 10240 | 0.13% |
| 09 Sep 2020 | 259.65 | 266.80 | 266.85 | 257.05 | 8898 | -2.86% |
| 08 Sep 2020 | 267.30 | 261.20 | 278.00 | 260.05 | 31386 | 2.79% |
| 07 Sep 2020 | 260.05 | 261.95 | 267.80 | 257.25 | 15585 | -0.67% |
| 04 Sep 2020 | 261.80 | 269.00 | 270.00 | 261.00 | 18185 | -2.73% |
| 03 Sep 2020 | 269.15 | 262.95 | 274.35 | 262.95 | 26922 | 2.55% |
| 02 Sep 2020 | 262.45 | 263.70 | 277.00 | 260.05 | 57231 | 0.32% |
| 01 Sep 2020 | 261.60 | 290.00 | 294.85 | 254.00 | 69688 | -7.53% |
| 31 Aug 2020 | 282.90 | 310.50 | 310.50 | 276.35 | 93714 | -8.10% |
| 28 Aug 2020 | 307.85 | 308.00 | 314.00 | 297.15 | 126864 | 0.74% |
| 27 Aug 2020 | 305.60 | 329.00 | 329.95 | 301.00 | 278411 | -6.87% |
| 26 Aug 2020 | 328.15 | 280.00 | 331.20 | 280.00 | 848334 | 18.89% |
| 25 Aug 2020 | 276.00 | 263.05 | 283.95 | 259.50 | 68204 | 6.46% |
| 24 Aug 2020 | 259.25 | 255.15 | 262.00 | 254.30 | 5636 | 1.63% |
| 21 Aug 2020 | 255.10 | 263.00 | 263.80 | 253.00 | 11990 | -0.37% |
| 20 Aug 2020 | 256.05 | 258.50 | 261.70 | 248.90 | 12355 | -1.46% |
| 19 Aug 2020 | 259.85 | 256.00 | 265.00 | 253.10 | 14130 | 2.02% |
| 18 Aug 2020 | 254.70 | 245.00 | 256.00 | 242.00 | 22318 | 5.25% |
| 17 Aug 2020 | 242.00 | 251.00 | 256.55 | 237.60 | 20938 | -4.52% |
| 14 Aug 2020 | 253.45 | 259.90 | 259.90 | 251.25 | 9034 | -0.30% |
| 13 Aug 2020 | 254.20 | 259.80 | 264.00 | 250.25 | 14931 | -0.49% |
| 12 Aug 2020 | 255.45 | 252.90 | 259.90 | 250.20 | 11431 | 2.65% |
| 11 Aug 2020 | 248.85 | 255.00 | 258.00 | 240.10 | 12623 | 0.75% |
| 10 Aug 2020 | 247.00 | 247.95 | 260.00 | 242.25 | 16532 | -0.38% |
| 07 Aug 2020 | 247.95 | 250.95 | 250.95 | 245.60 | 8437 | -0.22% |
| 06 Aug 2020 | 248.50 | 250.10 | 254.90 | 248.00 | 5608 | -0.90% |
| 05 Aug 2020 | 250.75 | 250.10 | 255.75 | 249.00 | 4648 | -0.85% |
| 04 Aug 2020 | 252.90 | 250.55 | 254.00 | 250.55 | 5789 | 1.40% |
| 03 Aug 2020 | 249.40 | 252.00 | 259.95 | 248.00 | 8924 | -2.44% |
| 31 Jul 2020 | 255.65 | 263.00 | 263.00 | 255.10 | 6203 | -1.22% |
| 30 Jul 2020 | 258.80 | 261.85 | 262.50 | 257.35 | 7466 | -1.47% |
| 29 Jul 2020 | 262.65 | 260.15 | 264.75 | 258.00 | 11607 | 0.94% |
| 28 Jul 2020 | 260.20 | 260.00 | 264.20 | 258.35 | 6083 | -0.27% |
| 27 Jul 2020 | 260.90 | 265.00 | 269.55 | 260.10 | 9025 | -1.66% |
| 24 Jul 2020 | 265.30 | 265.70 | 268.35 | 264.45 | 5193 | -1.17% |
| 23 Jul 2020 | 268.45 | 268.05 | 273.70 | 266.20 | 7212 | -0.32% |
| 22 Jul 2020 | 269.30 | 270.00 | 274.35 | 268.15 | 5392 | -0.72% |
| 21 Jul 2020 | 271.25 | 279.45 | 279.45 | 270.10 | 11369 | -1.04% |
| 20 Jul 2020 | 274.10 | 279.70 | 279.90 | 270.60 | 10536 | 0.51% |
| 17 Jul 2020 | 272.70 | 284.70 | 284.70 | 271.70 | 9888 | -2.82% |
| 16 Jul 2020 | 280.60 | 263.90 | 286.05 | 263.90 | 24615 | 3.91% |
| 15 Jul 2020 | 270.05 | 261.30 | 271.55 | 261.30 | 4670 | 0.73% |
| 14 Jul 2020 | 268.10 | 273.00 | 274.25 | 267.15 | 4843 | -2.05% |
| 13 Jul 2020 | 273.70 | 276.80 | 283.00 | 273.10 | 13204 | -1.12% |
| 10 Jul 2020 | 276.80 | 278.00 | 283.40 | 271.70 | 21215 | -0.75% |
| 09 Jul 2020 | 278.90 | 267.25 | 289.00 | 265.85 | 81597 | 4.36% |
| 08 Jul 2020 | 267.25 | 260.10 | 272.85 | 260.10 | 9661 | 1.00% |
| 07 Jul 2020 | 264.60 | 269.10 | 269.45 | 262.60 | 11337 | -0.75% |
| 06 Jul 2020 | 266.60 | 270.80 | 273.40 | 265.80 | 12488 | -1.53% |
| 03 Jul 2020 | 270.75 | 275.10 | 277.40 | 266.10 | 22775 | -1.02% |
| 02 Jul 2020 | 273.55 | 272.00 | 286.00 | 255.90 | 58071 | 4.03% |
| 01 Jul 2020 | 262.95 | 257.95 | 275.00 | 240.35 | 43930 | 1.78% |
| 30 Jun 2020 | 258.35 | 263.00 | 269.90 | 255.00 | 19337 | -0.65% |
| 29 Jun 2020 | 260.05 | 285.00 | 285.00 | 255.05 | 30576 | -7.32% |
| 26 Jun 2020 | 280.60 | 284.00 | 284.00 | 280.00 | 18564 | -1.82% |
| 25 Jun 2020 | 285.80 | 285.95 | 287.00 | 280.25 | 59447 | -0.05% |
| 24 Jun 2020 | 285.95 | 286.80 | 286.80 | 285.05 | 63014 | 0.21% |
| 23 Jun 2020 | 285.35 | 285.95 | 285.95 | 284.55 | 835124 | 0.12% |
| 22 Jun 2020 | 285.00 | 286.00 | 287.00 | 284.60 | 1515152 | -0.28% |
| 19 Jun 2020 | 285.80 | 286.50 | 287.00 | 285.35 | 454311 | 0.12% |
| 18 Jun 2020 | 285.45 | 285.20 | 287.80 | 285.20 | 360337 | 0.07% |
| 17 Jun 2020 | 285.25 | 285.05 | 285.65 | 285.05 | 140754 | -0.04% |
| 16 Jun 2020 | 285.35 | 285.10 | 285.85 | 285.05 | 229234 | 0.00% |
| 15 Jun 2020 | 285.35 | 285.05 | 286.10 | 285.00 | 464917 | 0.00% |
| 12 Jun 2020 | 285.35 | 285.00 | 286.05 | 284.05 | 120285 | 0.05% |
| 11 Jun 2020 | 285.20 | 285.15 | 286.55 | 285.00 | 1193994 | 0.02% |
| 10 Jun 2020 | 285.15 | 285.15 | 286.35 | 285.00 | 601184 | 0.02% |
| 09 Jun 2020 | 285.10 | 285.20 | 286.05 | 285.00 | 630888 | -0.07% |
| 08 Jun 2020 | 285.30 | 286.90 | 286.90 | 285.00 | 580823 | 0.07% |
| 05 Jun 2020 | 285.10 | 286.95 | 286.95 | 285.00 | 588046 | -0.11% |
| 04 Jun 2020 | 285.40 | 285.30 | 285.85 | 285.25 | 879097 | -0.09% |
| 03 Jun 2020 | 285.65 | 287.00 | 287.00 | 285.30 | 75633 | 0.05% |
| 02 Jun 2020 | 285.50 | 286.00 | 286.50 | 284.70 | 266722 | 0.18% |
| 01 Jun 2020 | 285.00 | 281.00 | 285.75 | 280.95 | 296757 | 2.02% |
| 29 May 2020 | 279.35 | 278.75 | 279.70 | 278.40 | 106304 | 0.22% |
| 28 May 2020 | 278.75 | 281.10 | 283.00 | 278.05 | 115820 | -0.43% |
| 27 May 2020 | 279.95 | 279.45 | 281.10 | 276.35 | 512485 | 0.61% |
| 26 May 2020 | 278.25 | 277.05 | 279.95 | 277.05 | 485855 | -0.16% |
| 22 May 2020 | 278.70 | 277.15 | 279.80 | 277.15 | 39410 | 0.31% |
| 21 May 2020 | 277.85 | 277.65 | 278.25 | 277.40 | 45030 | -0.07% |
| 20 May 2020 | 278.05 | 278.25 | 279.40 | 277.45 | 228357 | -0.34% |
| 19 May 2020 | 279.00 | 280.05 | 280.90 | 278.00 | 31216 | -0.18% |
| 18 May 2020 | 279.50 | 286.00 | 286.10 | 276.90 | 58022 | 0.81% |
| 15 May 2020 | 277.25 | 276.25 | 278.50 | 276.00 | 13984 | 0.45% |
| 14 May 2020 | 276.00 | 275.80 | 277.75 | 275.60 | 21720 | 0.07% |
| 13 May 2020 | 275.80 | 277.95 | 277.95 | 273.25 | 29357 | 0.00% |
| 12 May 2020 | 275.80 | 277.25 | 277.70 | 274.45 | 12184 | 0.02% |
| 11 May 2020 | 275.75 | 278.95 | 279.05 | 275.15 | 28057 | 0.07% |
| 08 May 2020 | 275.55 | 272.00 | 277.00 | 272.00 | 470388 | 0.93% |
| 07 May 2020 | 273.00 | 272.00 | 273.85 | 272.00 | 27992 | 0.17% |
| 06 May 2020 | 272.55 | 274.40 | 274.40 | 272.05 | 6912 | 0.17% |
| 05 May 2020 | 272.10 | 269.00 | 274.70 | 269.00 | 30913 | -0.09% |
| 04 May 2020 | 272.35 | 266.00 | 277.15 | 266.00 | 128413 | 2.46% |
| 30 Apr 2020 | 265.80 | 266.00 | 266.85 | 265.05 | 27011 | 0.02% |
| 29 Apr 2020 | 265.75 | 265.45 | 266.50 | 265.15 | 12128 | 0.13% |
| 28 Apr 2020 | 265.40 | 268.45 | 268.45 | 264.30 | 45382 | -1.25% |
| 27 Apr 2020 | 268.75 | 265.00 | 269.50 | 265.00 | 73613 | 1.57% |
| 24 Apr 2020 | 264.60 | 267.00 | 267.00 | 263.15 | 298743 | -0.81% |
| 23 Apr 2020 | 266.75 | 272.00 | 272.00 | 265.55 | 58228 | -0.56% |
| 22 Apr 2020 | 268.25 | 264.00 | 270.50 | 264.00 | 205019 | 1.09% |
| 21 Apr 2020 | 265.35 | 269.35 | 269.85 | 262.10 | 126988 | -1.76% |
| 20 Apr 2020 | 270.10 | 268.00 | 271.60 | 266.20 | 43306 | 0.19% |
| 17 Apr 2020 | 269.60 | 269.05 | 270.00 | 263.05 | 61789 | 2.33% |
| 16 Apr 2020 | 263.45 | 262.05 | 265.45 | 259.50 | 86039 | 0.27% |
| 15 Apr 2020 | 262.75 | 271.00 | 271.00 | 259.95 | 233080 | 1.00% |
| 13 Apr 2020 | 260.15 | 257.00 | 261.45 | 252.10 | 585614 | 1.15% |
| 09 Apr 2020 | 257.20 | 256.00 | 257.50 | 252.30 | 29313 | 1.40% |
| 08 Apr 2020 | 253.65 | 250.60 | 255.90 | 250.60 | 242806 | 0.12% |
| 07 Apr 2020 | 253.35 | 249.05 | 256.35 | 246.00 | 28404 | 0.94% |
| 03 Apr 2020 | 251.00 | 245.00 | 253.80 | 242.75 | 44483 | 0.97% |
| 01 Apr 2020 | 248.60 | 252.15 | 252.20 | 245.40 | 90027 | 0.12% |
| 31 Mar 2020 | 248.30 | 246.15 | 251.65 | 241.55 | 104888 | 0.47% |
| 30 Mar 2020 | 247.15 | 249.00 | 251.90 | 243.00 | 92570 | -1.92% |
| 27 Mar 2020 | 252.00 | 247.00 | 265.00 | 247.00 | 305485 | -3.65% |
| 26 Mar 2020 | 261.55 | 250.20 | 278.90 | 249.00 | 543615 | 3.60% |
| 25 Mar 2020 | 252.45 | 247.55 | 259.00 | 244.05 | 239860 | 1.88% |
| 24 Mar 2020 | 247.80 | 253.00 | 253.00 | 244.00 | 55565 | 0.22% |
| 23 Mar 2020 | 247.25 | 255.00 | 255.10 | 225.05 | 134682 | -5.07% |
| 20 Mar 2020 | 260.45 | 259.95 | 272.90 | 255.10 | 226998 | 0.15% |
| 19 Mar 2020 | 260.05 | 265.50 | 265.50 | 247.05 | 165395 | -3.27% |
| 18 Mar 2020 | 268.85 | 274.95 | 275.30 | 268.05 | 285939 | -1.99% |
| 17 Mar 2020 | 274.30 | 273.85 | 276.00 | 273.10 | 192750 | 0.16% |
| 16 Mar 2020 | 273.85 | 273.10 | 275.70 | 272.10 | 238497 | -0.27% |
| 13 Mar 2020 | 274.60 | 277.10 | 277.15 | 251.00 | 549609 | -1.51% |
| 12 Mar 2020 | 278.80 | 276.20 | 281.00 | 275.10 | 656312 | -0.50% |
| 11 Mar 2020 | 280.20 | 278.10 | 282.90 | 278.10 | 200740 | 0.04% |
| 09 Mar 2020 | 280.10 | 279.95 | 281.00 | 277.55 | 183787 | -0.02% |
| 06 Mar 2020 | 280.15 | 279.80 | 280.60 | 277.00 | 97813 | -0.12% |
| 05 Mar 2020 | 280.50 | 279.60 | 281.35 | 279.60 | 18623 | 0.11% |
| 04 Mar 2020 | 280.20 | 281.25 | 281.60 | 280.10 | 52129 | -0.30% |
| 03 Mar 2020 | 281.05 | 279.70 | 281.70 | 278.05 | 33632 | 0.59% |
| 02 Mar 2020 | 279.40 | 281.95 | 281.95 | 278.15 | 121459 | 0.31% |
| 28 Feb 2020 | 278.55 | 279.10 | 280.90 | 277.70 | 131044 | -0.92% |
| 27 Feb 2020 | 281.15 | 278.10 | 281.50 | 278.10 | 36690 | 0.37% |
| 26 Feb 2020 | 280.10 | 281.10 | 282.55 | 279.90 | 197463 | -0.37% |
| 25 Feb 2020 | 281.15 | 282.70 | 282.70 | 280.70 | 27377 | 0.25% |
| 24 Feb 2020 | 280.45 | 281.55 | 283.00 | 280.30 | 135990 | -0.37% |
| 20 Feb 2020 | 281.50 | 281.90 | 283.25 | 281.10 | 38636 | -0.05% |
| 19 Feb 2020 | 281.65 | 285.00 | 285.00 | 280.30 | 55913 | -0.19% |
| 18 Feb 2020 | 282.20 | 286.60 | 286.60 | 281.75 | 29067 | -0.28% |
| 17 Feb 2020 | 283.00 | 287.45 | 287.45 | 282.50 | 43729 | -0.39% |
| 14 Feb 2020 | 284.10 | 282.15 | 284.90 | 281.20 | 39207 | 0.34% |
| 13 Feb 2020 | 283.15 | 284.65 | 286.25 | 282.50 | 22176 | -0.84% |
| 12 Feb 2020 | 285.55 | 290.00 | 290.00 | 285.00 | 100578 | -0.16% |
| 11 Feb 2020 | 286.00 | 287.00 | 288.00 | 285.00 | 116572 | -0.37% |
| 10 Feb 2020 | 287.05 | 290.50 | 290.60 | 285.00 | 131465 | -1.12% |
| 07 Feb 2020 | 290.30 | 286.00 | 294.50 | 285.10 | 103275 | -0.75% |
| 06 Feb 2020 | 292.50 | 285.10 | 297.00 | 285.00 | 130661 | 2.47% |
| 05 Feb 2020 | 285.45 | 280.80 | 290.00 | 280.35 | 153804 | 1.53% |
| 04 Feb 2020 | 281.15 | 284.00 | 284.65 | 281.00 | 156884 | 0.12% |
| 03 Feb 2020 | 280.80 | 280.20 | 282.45 | 280.10 | 217226 | -0.27% |
| 01 Feb 2020 | 281.55 | 282.05 | 287.00 | 279.00 | 731479 | 0.00% |
| 31 Jan 2020 | 281.55 | 271.60 | 287.00 | 270.05 | 230434 | 3.49% |
| 30 Jan 2020 | 272.05 | 270.00 | 282.00 | 269.00 | 155917 | 1.93% |
| 29 Jan 2020 | 266.90 | 279.00 | 282.40 | 264.15 | 119297 | -2.84% |
| 28 Jan 2020 | 274.70 | 275.00 | 278.00 | 266.75 | 131287 | 1.38% |
| 27 Jan 2020 | 270.95 | 260.80 | 279.80 | 259.90 | 362099 | 4.13% |
| 24 Jan 2020 | 260.20 | 239.85 | 264.00 | 234.95 | 329604 | 9.19% |
| 23 Jan 2020 | 238.30 | 240.00 | 240.00 | 236.05 | 29081 | 0.44% |
| 22 Jan 2020 | 237.25 | 235.00 | 241.00 | 232.10 | 50203 | 1.85% |
| 21 Jan 2020 | 232.95 | 237.95 | 238.70 | 228.50 | 77181 | -2.00% |
| 20 Jan 2020 | 237.70 | 237.75 | 244.15 | 232.00 | 179117 | -0.92% |
| 17 Jan 2020 | 239.90 | 238.00 | 249.80 | 232.10 | 770867 | 6.08% |
| 16 Jan 2020 | 226.15 | 195.75 | 231.50 | 193.00 | 847308 | 17.21% |
| 15 Jan 2020 | 192.95 | 192.85 | 195.10 | 192.00 | 388910 | 0.52% |
| 14 Jan 2020 | 191.95 | 191.10 | 197.30 | 190.00 | 124591 | 1.03% |
| 13 Jan 2020 | 190.00 | 191.85 | 191.85 | 188.45 | 94316 | 0.05% |
| 10 Jan 2020 | 189.90 | 190.00 | 192.05 | 188.65 | 54412 | -1.35% |
| 09 Jan 2020 | 192.50 | 193.05 | 194.00 | 188.05 | 100356 | 1.53% |
| 08 Jan 2020 | 189.60 | 188.80 | 199.80 | 188.60 | 71963 | -1.12% |
| 07 Jan 2020 | 191.75 | 192.50 | 195.85 | 190.05 | 53048 | -0.03% |
| 06 Jan 2020 | 191.80 | 201.00 | 201.00 | 186.70 | 124566 | -4.41% |
| 03 Jan 2020 | 200.65 | 197.00 | 202.50 | 196.00 | 316201 | 2.32% |
| 02 Jan 2020 | 196.10 | 201.00 | 201.00 | 192.80 | 152774 | 2.80% |
| 01 Jan 2020 | 190.75 | 182.10 | 195.00 | 182.00 | 94893 | 5.44% |
| 31 Dec 2019 | 180.90 | 174.55 | 190.00 | 173.05 | 128629 | 3.73% |
| 30 Dec 2019 | 174.40 | 175.50 | 176.70 | 172.20 | 19581 | 0.03% |
| 27 Dec 2019 | 174.35 | 173.70 | 178.95 | 172.40 | 25366 | 0.35% |
| 26 Dec 2019 | 173.75 | 173.60 | 175.00 | 172.05 | 17851 | -0.83% |
| 24 Dec 2019 | 175.20 | 177.10 | 177.10 | 172.05 | 20682 | -0.11% |
| 23 Dec 2019 | 175.40 | 170.85 | 179.95 | 170.85 | 56745 | 1.62% |
| 20 Dec 2019 | 172.60 | 174.40 | 174.40 | 170.25 | 21802 | 0.38% |
| 19 Dec 2019 | 171.95 | 167.10 | 175.45 | 167.10 | 114904 | 2.44% |
| 18 Dec 2019 | 167.85 | 170.30 | 171.45 | 167.05 | 38893 | -0.30% |
| 17 Dec 2019 | 168.35 | 172.00 | 172.70 | 168.00 | 49747 | -1.55% |
| 16 Dec 2019 | 171.00 | 178.25 | 181.35 | 168.40 | 92707 | -3.93% |
| 13 Dec 2019 | 178.00 | 171.00 | 187.00 | 167.55 | 147679 | 5.36% |
| 12 Dec 2019 | 168.95 | 172.95 | 172.95 | 167.00 | 41928 | -0.09% |
| 11 Dec 2019 | 169.10 | 166.30 | 173.00 | 166.00 | 75232 | 1.14% |
| 10 Dec 2019 | 167.20 | 175.95 | 176.90 | 166.00 | 84826 | -4.76% |
| 09 Dec 2019 | 175.55 | 180.00 | 180.45 | 173.50 | 44568 | -0.34% |
| 06 Dec 2019 | 176.15 | 179.95 | 182.60 | 175.50 | 40793 | -2.11% |
| 05 Dec 2019 | 179.95 | 183.00 | 183.95 | 179.55 | 65551 | -1.26% |
| 04 Dec 2019 | 182.25 | 186.85 | 186.85 | 181.20 | 36395 | -2.44% |
| 03 Dec 2019 | 186.80 | 192.05 | 192.40 | 185.00 | 23688 | -2.53% |
| 02 Dec 2019 | 191.65 | 190.05 | 198.95 | 187.65 | 45253 | 0.24% |
| 29 Nov 2019 | 191.20 | 195.00 | 195.45 | 184.20 | 117750 | -1.34% |
| 28 Nov 2019 | 193.80 | 198.15 | 198.15 | 193.10 | 305269 | -1.50% |
| 27 Nov 2019 | 196.75 | 197.70 | 199.75 | 195.55 | 34812 | -0.15% |
| 26 Nov 2019 | 197.05 | 198.00 | 201.55 | 194.50 | 89029 | -0.23% |
| 25 Nov 2019 | 197.50 | 203.00 | 203.50 | 197.00 | 56833 | 0.13% |
| 22 Nov 2019 | 197.25 | 199.00 | 200.95 | 195.50 | 58051 | 0.64% |
| 21 Nov 2019 | 196.00 | 193.20 | 208.05 | 190.45 | 277205 | 4.34% |
| 20 Nov 2019 | 187.85 | 186.30 | 189.95 | 186.00 | 29529 | 1.16% |
| 19 Nov 2019 | 185.70 | 183.95 | 190.10 | 181.00 | 40122 | 2.15% |
| 18 Nov 2019 | 181.80 | 182.25 | 184.95 | 180.75 | 41727 | 0.64% |
| 15 Nov 2019 | 180.65 | 180.20 | 183.60 | 179.55 | 73494 | -0.08% |
| 14 Nov 2019 | 180.80 | 185.15 | 186.80 | 177.05 | 70364 | -2.16% |
| 13 Nov 2019 | 184.80 | 193.70 | 193.70 | 182.25 | 162755 | -1.07% |
| 11 Nov 2019 | 186.80 | 195.75 | 195.75 | 182.60 | 58994 | -4.33% |
| 08 Nov 2019 | 195.25 | 202.00 | 203.95 | 193.00 | 71847 | -3.48% |
| 07 Nov 2019 | 202.30 | 204.90 | 210.40 | 198.50 | 102643 | 2.07% |
| 06 Nov 2019 | 198.20 | 205.15 | 205.15 | 195.90 | 38952 | -3.65% |
| 05 Nov 2019 | 205.70 | 211.00 | 217.00 | 201.50 | 72019 | -1.44% |
| 04 Nov 2019 | 208.70 | 203.50 | 224.00 | 199.50 | 361087 | 9.50% |
| 01 Nov 2019 | 190.60 | 188.85 | 213.00 | 182.15 | 1625998 | 1.01% |
| 31 Oct 2019 | 188.70 | 192.00 | 194.35 | 187.25 | 28550 | -0.74% |
| 30 Oct 2019 | 190.10 | 192.30 | 196.15 | 187.95 | 51563 | -0.47% |
| 29 Oct 2019 | 191.00 | 190.00 | 198.90 | 182.50 | 30380 | 2.06% |
| 27 Oct 2019 | 187.15 | 181.00 | 188.00 | 181.00 | 5811 | 4.26% |
| 25 Oct 2019 | 179.50 | 180.00 | 186.00 | 177.00 | 21434 | -1.48% |
| 24 Oct 2019 | 182.20 | 183.00 | 192.00 | 180.60 | 18607 | -1.11% |
| 23 Oct 2019 | 184.25 | 191.60 | 191.60 | 181.00 | 23870 | -2.87% |
| 22 Oct 2019 | 189.70 | 195.00 | 199.10 | 188.15 | 34553 | -0.94% |
| 18 Oct 2019 | 191.50 | 181.00 | 199.10 | 179.30 | 152717 | 4.99% |
| 17 Oct 2019 | 182.40 | 180.05 | 189.40 | 180.05 | 41944 | 0.77% |
| 16 Oct 2019 | 181.00 | 192.70 | 192.70 | 178.55 | 47326 | -5.43% |
| 15 Oct 2019 | 191.40 | 200.50 | 203.10 | 190.00 | 30546 | -4.44% |
| 14 Oct 2019 | 200.30 | 202.70 | 205.00 | 198.35 | 16380 | -1.21% |
| 11 Oct 2019 | 202.75 | 211.70 | 213.15 | 200.00 | 35266 | -3.77% |
| 10 Oct 2019 | 210.70 | 216.00 | 216.50 | 210.00 | 11084 | -2.16% |
| 09 Oct 2019 | 215.35 | 214.30 | 219.90 | 207.95 | 23671 | 0.96% |
| 07 Oct 2019 | 213.30 | 215.00 | 216.25 | 207.95 | 9321 | -0.70% |
| 04 Oct 2019 | 214.80 | 211.00 | 220.75 | 211.00 | 20658 | 1.85% |
| 03 Oct 2019 | 210.90 | 209.65 | 221.90 | 202.70 | 27926 | 1.47% |
| 01 Oct 2019 | 207.85 | 220.80 | 224.35 | 206.55 | 39340 | -4.02% |
| 30 Sep 2019 | 216.55 | 230.00 | 233.95 | 215.00 | 39695 | -5.72% |
| 27 Sep 2019 | 229.70 | 228.55 | 233.35 | 225.10 | 13820 | 0.13% |
| 26 Sep 2019 | 229.40 | 235.15 | 237.80 | 228.25 | 34045 | -1.86% |
| 25 Sep 2019 | 233.75 | 241.90 | 241.90 | 230.50 | 24134 | -2.58% |
| 24 Sep 2019 | 239.95 | 245.00 | 246.05 | 238.00 | 39047 | -0.04% |
| 23 Sep 2019 | 240.05 | 232.90 | 243.25 | 227.60 | 51742 | 6.50% |
| 20 Sep 2019 | 225.40 | 250.00 | 259.80 | 217.90 | 194965 | -9.19% |
| 19 Sep 2019 | 248.20 | 252.00 | 255.90 | 244.35 | 38665 | -0.84% |
| 18 Sep 2019 | 250.30 | 260.15 | 265.00 | 248.00 | 79205 | -4.59% |
| 17 Sep 2019 | 262.35 | 283.45 | 283.45 | 257.20 | 46614 | -5.83% |
| 16 Sep 2019 | 278.60 | 280.00 | 281.05 | 276.05 | 11948 | -1.40% |
| 13 Sep 2019 | 282.55 | 291.75 | 292.50 | 281.00 | 11621 | -2.72% |
| 12 Sep 2019 | 290.45 | 286.00 | 298.20 | 284.05 | 21743 | 2.18% |
| 11 Sep 2019 | 284.25 | 284.80 | 285.00 | 278.00 | 11426 | 1.86% |
| 09 Sep 2019 | 279.05 | 281.00 | 285.90 | 277.40 | 20489 | -1.83% |
| 06 Sep 2019 | 284.25 | 279.00 | 287.00 | 279.00 | 5791 | 1.81% |
| 05 Sep 2019 | 279.20 | 275.10 | 280.00 | 275.10 | 5746 | 0.25% |
| 04 Sep 2019 | 278.50 | 275.05 | 281.85 | 274.80 | 9149 | 1.11% |
| 03 Sep 2019 | 275.45 | 270.10 | 281.95 | 270.10 | 16009 | -0.52% |
| 30 Aug 2019 | 276.90 | 280.50 | 285.75 | 275.00 | 7408 | -2.02% |
| 29 Aug 2019 | 282.60 | 288.95 | 288.95 | 280.35 | 5473 | -0.14% |
| 28 Aug 2019 | 283.00 | 285.00 | 288.05 | 280.00 | 12559 | -0.46% |
| 27 Aug 2019 | 284.30 | 280.00 | 292.80 | 280.00 | 23328 | 1.81% |
| 26 Aug 2019 | 279.25 | 277.55 | 286.35 | 277.10 | 13104 | 1.12% |
| 23 Aug 2019 | 276.15 | 274.05 | 277.80 | 271.10 | 8557 | 0.71% |
| 22 Aug 2019 | 274.20 | 275.00 | 278.00 | 272.00 | 12237 | -0.56% |
| 21 Aug 2019 | 275.75 | 274.50 | 283.55 | 273.10 | 11348 | 0.07% |
| 20 Aug 2019 | 275.55 | 283.00 | 283.00 | 274.45 | 10482 | -0.77% |
| 19 Aug 2019 | 277.70 | 283.15 | 284.80 | 275.25 | 12524 | -0.20% |
| 16 Aug 2019 | 278.25 | 281.00 | 284.45 | 274.00 | 14673 | -1.19% |
| 14 Aug 2019 | 281.60 | 285.50 | 292.90 | 277.60 | 21992 | -2.12% |
| 13 Aug 2019 | 287.70 | 291.50 | 291.50 | 284.90 | 23658 | 0.31% |
| 09 Aug 2019 | 286.80 | 296.85 | 297.55 | 285.50 | 33300 | -4.40% |
| 08 Aug 2019 | 300.00 | 300.00 | 306.00 | 295.00 | 55252 | -0.35% |
| 07 Aug 2019 | 301.05 | 294.90 | 303.95 | 292.00 | 23364 | 2.89% |
| 06 Aug 2019 | 292.60 | 285.05 | 295.00 | 285.05 | 7071 | 0.29% |
| 05 Aug 2019 | 291.75 | 293.00 | 293.35 | 281.05 | 15405 | 0.33% |
| 02 Aug 2019 | 290.80 | 296.95 | 296.95 | 283.00 | 62831 | -1.91% |
| 01 Aug 2019 | 296.45 | 298.00 | 302.35 | 291.00 | 15402 | 0.71% |
| 31 Jul 2019 | 294.35 | 300.55 | 300.55 | 285.00 | 13272 | -0.94% |
| 30 Jul 2019 | 297.15 | 309.00 | 312.65 | 295.00 | 12810 | -4.50% |
| 29 Jul 2019 | 311.15 | 311.00 | 315.85 | 307.35 | 6826 | -0.80% |
| 26 Jul 2019 | 313.65 | 316.05 | 318.50 | 310.40 | 16228 | -2.08% |
| 25 Jul 2019 | 320.30 | 325.45 | 327.45 | 312.25 | 17281 | -1.10% |
| 24 Jul 2019 | 323.85 | 330.00 | 342.00 | 320.00 | 20523 | -2.19% |
| 23 Jul 2019 | 331.10 | 338.10 | 338.10 | 330.00 | 8786 | 0.05% |
| 22 Jul 2019 | 330.95 | 339.00 | 344.00 | 324.25 | 16820 | -2.65% |
| 19 Jul 2019 | 339.95 | 349.10 | 353.60 | 339.10 | 41130 | -2.90% |
| 18 Jul 2019 | 350.10 | 355.05 | 355.05 | 348.00 | 16606 | -0.61% |
| 17 Jul 2019 | 352.25 | 357.00 | 357.00 | 350.10 | 6464 | -0.27% |
| 16 Jul 2019 | 353.20 | 352.40 | 355.00 | 350.10 | 8012 | 1.00% |
| 15 Jul 2019 | 349.70 | 355.00 | 357.20 | 345.05 | 8345 | -1.14% |
| 12 Jul 2019 | 353.75 | 356.00 | 358.45 | 351.00 | 8457 | 0.40% |
| 11 Jul 2019 | 352.35 | 359.50 | 360.80 | 350.15 | 15566 | -1.47% |
| 10 Jul 2019 | 357.60 | 361.90 | 365.45 | 355.00 | 51258 | -1.77% |
| 09 Jul 2019 | 364.05 | 355.00 | 369.60 | 351.00 | 15682 | 2.61% |
| 08 Jul 2019 | 354.80 | 350.50 | 356.80 | 345.65 | 14823 | -0.71% |
| 05 Jul 2019 | 357.35 | 361.30 | 363.95 | 356.10 | 8214 | -1.93% |
| 04 Jul 2019 | 364.40 | 361.00 | 366.25 | 359.10 | 10258 | 1.52% |
| 03 Jul 2019 | 358.95 | 361.00 | 365.00 | 356.15 | 25378 | -0.94% |
| 02 Jul 2019 | 362.35 | 363.15 | 365.35 | 360.00 | 9006 | -0.77% |
| 01 Jul 2019 | 365.15 | 361.70 | 370.00 | 361.70 | 6741 | 0.10% |
| 28 Jun 2019 | 364.80 | 362.05 | 367.00 | 360.30 | 5691 | -0.10% |
| 27 Jun 2019 | 365.15 | 361.00 | 368.00 | 361.00 | 16603 | 0.22% |
| 26 Jun 2019 | 364.35 | 364.10 | 366.00 | 360.40 | 20525 | 0.07% |
| 25 Jun 2019 | 364.10 | 362.50 | 367.80 | 360.10 | 6879 | -1.34% |
| 24 Jun 2019 | 369.05 | 374.05 | 379.95 | 362.00 | 18981 | -2.29% |
| 21 Jun 2019 | 377.70 | 360.20 | 384.90 | 360.20 | 50542 | 3.27% |
| 20 Jun 2019 | 365.75 | 361.05 | 370.00 | 350.25 | 52376 | 1.50% |
| 19 Jun 2019 | 360.35 | 380.00 | 380.00 | 357.10 | 21201 | -4.43% |
| 18 Jun 2019 | 377.05 | 374.95 | 380.00 | 371.00 | 50449 | 1.66% |
| 17 Jun 2019 | 370.90 | 360.10 | 374.00 | 360.10 | 25512 | 2.02% |
| 14 Jun 2019 | 363.55 | 360.00 | 364.70 | 357.45 | 20999 | 0.85% |
| 13 Jun 2019 | 360.50 | 360.00 | 365.00 | 356.05 | 23779 | -1.04% |
| 12 Jun 2019 | 364.30 | 361.70 | 367.10 | 356.00 | 13041 | 0.72% |
| 11 Jun 2019 | 361.70 | 373.25 | 374.00 | 358.10 | 21224 | -3.39% |
| 10 Jun 2019 | 374.40 | 379.00 | 382.45 | 370.60 | 13126 | -0.19% |
| 07 Jun 2019 | 375.10 | 381.45 | 387.40 | 364.00 | 42779 | -2.13% |
| 06 Jun 2019 | 383.25 | 399.90 | 399.90 | 381.00 | 26055 | -3.13% |
| 04 Jun 2019 | 395.65 | 391.05 | 401.20 | 390.00 | 16136 | 0.71% |
| 03 Jun 2019 | 392.85 | 391.10 | 396.00 | 381.55 | 22705 | -0.20% |
| 31 May 2019 | 393.65 | 391.50 | 400.90 | 391.15 | 16410 | 0.15% |
| 30 May 2019 | 393.05 | 391.00 | 396.45 | 389.55 | 14476 | 0.06% |
| 29 May 2019 | 392.80 | 403.00 | 404.95 | 390.10 | 32555 | -1.42% |
| 28 May 2019 | 398.45 | 400.00 | 409.00 | 386.15 | 73493 | -0.06% |
| 27 May 2019 | 398.70 | 383.80 | 409.00 | 378.55 | 93283 | 4.71% |
| 24 May 2019 | 380.75 | 363.95 | 399.00 | 362.10 | 108420 | 5.78% |
| 23 May 2019 | 359.95 | 358.95 | 366.90 | 348.05 | 451465 | 2.93% |
| 22 May 2019 | 349.70 | 363.20 | 365.00 | 348.00 | 55698 | -2.26% |
| 21 May 2019 | 357.80 | 372.00 | 374.00 | 355.00 | 161821 | -3.86% |
| 20 May 2019 | 372.15 | 358.00 | 380.00 | 348.50 | 62386 | 7.59% |
| 17 May 2019 | 345.90 | 337.15 | 351.00 | 332.85 | 31761 | 2.64% |
| 16 May 2019 | 337.00 | 351.05 | 353.20 | 333.05 | 21877 | -3.77% |
| 15 May 2019 | 350.20 | 346.00 | 355.00 | 341.60 | 18409 | 1.52% |
| 14 May 2019 | 344.95 | 341.95 | 363.15 | 328.45 | 82158 | 0.67% |
| 13 May 2019 | 342.65 | 362.05 | 363.60 | 340.00 | 47483 | -5.76% |
| 10 May 2019 | 363.60 | 364.50 | 365.65 | 356.00 | 11526 | 1.01% |
| 09 May 2019 | 359.95 | 362.05 | 363.50 | 355.10 | 12912 | -1.40% |
| 08 May 2019 | 365.05 | 372.05 | 376.35 | 363.10 | 86385 | -3.17% |
| 07 May 2019 | 377.00 | 381.35 | 388.00 | 373.00 | 49897 | -1.37% |
