JYOTHYLAB Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Apr 2025 | 328.95 | 328.50 | 333.00 | 325.25 | 279752 | 0.08% |
| 28 Mar 2025 | 328.70 | 331.10 | 334.85 | 327.40 | 416607 | -0.33% |
| 27 Mar 2025 | 329.80 | 324.80 | 331.15 | 322.75 | 540723 | 1.46% |
| 26 Mar 2025 | 325.05 | 332.50 | 334.20 | 323.75 | 1011572 | -2.39% |
| 25 Mar 2025 | 333.00 | 343.95 | 345.65 | 331.70 | 564857 | -2.75% |
| 24 Mar 2025 | 342.40 | 346.05 | 348.40 | 339.45 | 562845 | -0.90% |
| 21 Mar 2025 | 345.50 | 337.90 | 348.65 | 336.45 | 603542 | 2.45% |
| 20 Mar 2025 | 337.25 | 333.05 | 341.10 | 330.75 | 1204571 | 1.69% |
| 19 Mar 2025 | 331.65 | 342.00 | 343.00 | 330.25 | 673457 | -2.24% |
| 18 Mar 2025 | 339.25 | 331.50 | 343.25 | 331.45 | 405121 | 2.34% |
| 17 Mar 2025 | 331.50 | 330.95 | 333.85 | 327.30 | 229740 | 0.21% |
| 13 Mar 2025 | 330.80 | 332.30 | 337.70 | 326.55 | 369413 | 0.38% |
| 12 Mar 2025 | 329.55 | 333.90 | 336.40 | 328.00 | 248841 | -1.30% |
| 11 Mar 2025 | 333.90 | 323.90 | 335.85 | 322.00 | 854696 | 2.08% |
| 10 Mar 2025 | 327.10 | 332.00 | 335.00 | 325.10 | 476411 | -0.82% |
| 07 Mar 2025 | 329.80 | 335.00 | 336.65 | 328.00 | 1685687 | -1.49% |
| 06 Mar 2025 | 334.80 | 334.95 | 339.00 | 326.35 | 919684 | 1.90% |
| 05 Mar 2025 | 328.55 | 334.95 | 337.40 | 325.60 | 1810602 | -1.68% |
| 04 Mar 2025 | 334.15 | 314.90 | 339.20 | 310.20 | 1051853 | 6.01% |
| 03 Mar 2025 | 315.20 | 323.30 | 324.45 | 312.30 | 797135 | -2.23% |
| 28 Feb 2025 | 322.40 | 330.00 | 335.50 | 319.65 | 868344 | -3.50% |
| 27 Feb 2025 | 334.10 | 332.90 | 335.85 | 318.00 | 838561 | 0.57% |
| 25 Feb 2025 | 332.20 | 339.15 | 346.20 | 327.00 | 618832 | -1.89% |
| 24 Feb 2025 | 338.60 | 340.40 | 342.95 | 335.20 | 296316 | -1.43% |
| 21 Feb 2025 | 343.50 | 345.80 | 351.60 | 341.00 | 344922 | -0.19% |
| 20 Feb 2025 | 344.15 | 352.00 | 352.95 | 342.65 | 927001 | -3.11% |
| 19 Feb 2025 | 355.20 | 335.00 | 357.50 | 333.20 | 533043 | 5.20% |
| 18 Feb 2025 | 337.65 | 348.60 | 348.95 | 332.55 | 673109 | -2.14% |
| 17 Feb 2025 | 345.05 | 356.75 | 359.70 | 343.20 | 761620 | -3.82% |
| 14 Feb 2025 | 358.75 | 364.60 | 366.00 | 353.80 | 446966 | -1.21% |
| 13 Feb 2025 | 363.15 | 369.40 | 379.25 | 361.05 | 438170 | -1.32% |
| 12 Feb 2025 | 368.00 | 366.15 | 370.15 | 349.15 | 736079 | 0.51% |
| 11 Feb 2025 | 366.15 | 378.65 | 379.45 | 360.05 | 300403 | -3.31% |
| 10 Feb 2025 | 378.70 | 385.90 | 389.20 | 375.00 | 355266 | -1.84% |
| 07 Feb 2025 | 385.80 | 403.25 | 404.75 | 384.00 | 780290 | -3.53% |
| 06 Feb 2025 | 399.90 | 422.55 | 422.55 | 398.25 | 725550 | -4.32% |
| 05 Feb 2025 | 417.95 | 415.25 | 423.00 | 408.00 | 941091 | 0.63% |
| 04 Feb 2025 | 415.35 | 418.95 | 420.00 | 408.80 | 518151 | -0.47% |
| 03 Feb 2025 | 417.30 | 415.70 | 419.70 | 404.25 | 852987 | 0.38% |
| 01 Feb 2025 | 415.70 | 396.55 | 422.60 | 392.15 | 984730 | 4.34% |
| 31 Jan 2025 | 398.40 | 394.25 | 401.50 | 382.95 | 1373913 | 0.42% |
| 30 Jan 2025 | 396.75 | 395.00 | 400.00 | 389.00 | 345892 | 1.48% |
| 29 Jan 2025 | 390.95 | 378.95 | 391.95 | 377.00 | 434153 | 4.48% |
| 28 Jan 2025 | 374.20 | 368.10 | 379.40 | 367.00 | 911660 | 0.74% |
| 27 Jan 2025 | 371.45 | 371.40 | 374.70 | 356.05 | 557980 | 0.79% |
| 24 Jan 2025 | 368.55 | 371.90 | 373.45 | 364.05 | 256016 | -0.34% |
| 23 Jan 2025 | 369.80 | 374.00 | 374.45 | 367.45 | 551482 | -1.40% |
| 22 Jan 2025 | 375.05 | 385.00 | 385.45 | 369.20 | 662449 | -2.58% |
| 21 Jan 2025 | 385.00 | 399.90 | 401.70 | 382.70 | 364668 | -3.30% |
| 20 Jan 2025 | 398.15 | 397.70 | 399.80 | 390.65 | 254860 | 0.11% |
| 17 Jan 2025 | 397.70 | 391.95 | 399.95 | 386.15 | 222599 | 1.29% |
| 16 Jan 2025 | 392.65 | 391.55 | 394.10 | 386.10 | 407140 | 0.94% |
| 15 Jan 2025 | 389.00 | 394.40 | 397.50 | 385.50 | 230956 | -0.61% |
| 14 Jan 2025 | 391.40 | 392.20 | 400.00 | 387.40 | 452212 | 1.39% |
| 13 Jan 2025 | 386.05 | 397.90 | 397.90 | 380.90 | 329711 | -3.09% |
| 10 Jan 2025 | 398.35 | 408.65 | 408.80 | 395.50 | 720540 | -2.39% |
| 09 Jan 2025 | 408.10 | 403.30 | 413.55 | 397.85 | 1104008 | 1.92% |
| 08 Jan 2025 | 400.40 | 402.30 | 412.95 | 394.70 | 992349 | 0.62% |
| 07 Jan 2025 | 397.95 | 389.10 | 399.45 | 386.20 | 312734 | 2.27% |
| 06 Jan 2025 | 389.10 | 404.70 | 405.00 | 385.70 | 604514 | -3.50% |
| 03 Jan 2025 | 403.20 | 405.80 | 406.00 | 399.80 | 353098 | -0.62% |
| 02 Jan 2025 | 405.70 | 401.00 | 407.30 | 398.00 | 367091 | 1.18% |
| 01 Jan 2025 | 400.95 | 396.00 | 402.55 | 394.40 | 264508 | 0.97% |
| 31 Dec 2024 | 397.10 | 399.90 | 400.80 | 394.30 | 381265 | -0.96% |
| 30 Dec 2024 | 400.95 | 382.00 | 405.00 | 382.00 | 1776812 | 2.86% |
| 27 Dec 2024 | 389.80 | 372.75 | 395.00 | 371.35 | 2085264 | 5.21% |
| 26 Dec 2024 | 370.50 | 380.00 | 387.00 | 369.40 | 1491709 | -1.70% |
| 24 Dec 2024 | 376.90 | 372.15 | 379.75 | 370.90 | 873771 | 1.58% |
| 23 Dec 2024 | 371.05 | 381.50 | 381.50 | 368.20 | 955376 | -1.29% |
| 20 Dec 2024 | 375.90 | 386.45 | 387.00 | 374.25 | 789938 | -1.74% |
| 19 Dec 2024 | 382.55 | 383.40 | 389.15 | 374.35 | 1334835 | -0.22% |
| 18 Dec 2024 | 383.40 | 390.85 | 396.00 | 381.20 | 1028421 | -2.41% |
| 17 Dec 2024 | 392.85 | 407.25 | 409.70 | 387.70 | 1283936 | -4.07% |
| 16 Dec 2024 | 409.50 | 417.90 | 417.90 | 406.10 | 609051 | -1.17% |
| 13 Dec 2024 | 414.35 | 412.55 | 415.50 | 404.00 | 454544 | 0.83% |
| 12 Dec 2024 | 410.95 | 417.10 | 417.75 | 408.00 | 510236 | -1.47% |
| 11 Dec 2024 | 417.10 | 420.30 | 421.95 | 414.10 | 521927 | 0.74% |
| 10 Dec 2024 | 414.05 | 419.45 | 419.45 | 411.65 | 765048 | -1.88% |
| 09 Dec 2024 | 422.00 | 426.00 | 433.20 | 414.50 | 1166341 | -0.25% |
| 06 Dec 2024 | 423.05 | 415.95 | 425.40 | 413.05 | 928977 | 2.57% |
| 05 Dec 2024 | 412.45 | 412.90 | 417.00 | 409.15 | 537531 | 0.32% |
| 04 Dec 2024 | 411.15 | 414.00 | 415.75 | 408.80 | 780206 | -0.18% |
| 03 Dec 2024 | 411.90 | 415.20 | 416.35 | 409.45 | 620601 | -0.62% |
| 02 Dec 2024 | 414.45 | 422.10 | 422.25 | 411.40 | 444583 | -1.34% |
| 29 Nov 2024 | 420.10 | 422.25 | 423.95 | 417.00 | 372445 | -0.11% |
| 28 Nov 2024 | 420.55 | 407.05 | 426.50 | 405.00 | 1535358 | 3.16% |
| 27 Nov 2024 | 407.65 | 402.90 | 409.00 | 399.00 | 458700 | 1.33% |
| 26 Nov 2024 | 402.30 | 411.15 | 415.75 | 401.25 | 486655 | -2.15% |
| 25 Nov 2024 | 411.15 | 414.45 | 422.00 | 409.05 | 552491 | 1.72% |
| 22 Nov 2024 | 404.20 | 409.70 | 411.30 | 396.10 | 831855 | -0.28% |
| 21 Nov 2024 | 405.35 | 404.75 | 409.00 | 394.70 | 823935 | 0.15% |
| 19 Nov 2024 | 404.75 | 416.80 | 420.70 | 401.20 | 1029872 | -2.73% |
| 18 Nov 2024 | 416.10 | 427.70 | 427.70 | 411.00 | 473243 | -2.55% |
| 14 Nov 2024 | 427.00 | 434.00 | 439.35 | 421.15 | 687546 | -2.09% |
| 13 Nov 2024 | 436.10 | 440.00 | 446.95 | 417.65 | 1594619 | -1.19% |
| 12 Nov 2024 | 441.35 | 477.60 | 502.90 | 436.35 | 2672996 | -7.59% |
| 11 Nov 2024 | 477.60 | 485.65 | 488.70 | 475.00 | 195708 | -2.26% |
| 08 Nov 2024 | 488.65 | 491.00 | 492.80 | 486.05 | 192668 | -1.94% |
| 07 Nov 2024 | 498.30 | 491.95 | 502.20 | 488.60 | 615486 | 1.69% |
| 06 Nov 2024 | 490.00 | 495.10 | 498.85 | 487.25 | 356962 | -0.28% |
| 05 Nov 2024 | 491.40 | 498.00 | 504.00 | 487.55 | 955025 | -3.35% |
| 04 Nov 2024 | 508.45 | 527.90 | 528.95 | 505.15 | 289494 | -3.68% |
| 01 Nov 2024 | 527.85 | 522.75 | 535.00 | 521.50 | 175267 | 1.69% |
| 31 Oct 2024 | 519.10 | 519.10 | 524.25 | 509.35 | 506975 | 0.70% |
| 30 Oct 2024 | 515.50 | 504.90 | 528.00 | 503.50 | 887185 | 2.02% |
| 29 Oct 2024 | 505.30 | 481.15 | 509.00 | 481.15 | 2099275 | 5.02% |
| 28 Oct 2024 | 481.15 | 487.00 | 494.30 | 474.05 | 654844 | -1.20% |
| 25 Oct 2024 | 487.00 | 504.10 | 504.45 | 480.15 | 594198 | -2.73% |
| 24 Oct 2024 | 500.65 | 506.95 | 519.70 | 496.15 | 883188 | 0.12% |
| 23 Oct 2024 | 500.05 | 503.95 | 517.20 | 495.20 | 488656 | -0.84% |
| 22 Oct 2024 | 504.30 | 515.00 | 545.00 | 486.45 | 8314745 | -2.55% |
| 21 Oct 2024 | 517.50 | 514.40 | 523.05 | 509.00 | 225132 | 1.05% |
| 18 Oct 2024 | 512.10 | 518.50 | 521.90 | 509.75 | 185845 | -1.45% |
| 17 Oct 2024 | 519.65 | 518.95 | 530.90 | 517.05 | 533152 | 1.09% |
| 16 Oct 2024 | 514.05 | 528.70 | 529.95 | 508.05 | 435937 | -2.76% |
| 15 Oct 2024 | 528.65 | 522.70 | 531.20 | 521.60 | 152755 | 1.36% |
| 14 Oct 2024 | 521.55 | 528.10 | 529.90 | 517.55 | 329252 | -1.08% |
| 11 Oct 2024 | 527.25 | 534.95 | 538.30 | 526.00 | 128489 | -1.44% |
| 10 Oct 2024 | 534.95 | 534.90 | 536.30 | 528.10 | 249378 | 1.00% |
| 09 Oct 2024 | 529.65 | 542.55 | 548.85 | 528.10 | 441983 | -2.16% |
| 08 Oct 2024 | 541.35 | 522.20 | 543.05 | 522.20 | 241983 | 1.47% |
| 07 Oct 2024 | 533.50 | 542.60 | 543.90 | 519.90 | 601576 | -1.13% |
| 04 Oct 2024 | 539.60 | 542.30 | 547.50 | 522.00 | 623995 | 0.28% |
| 03 Oct 2024 | 538.10 | 543.35 | 555.00 | 532.60 | 383297 | -1.65% |
| 01 Oct 2024 | 547.10 | 570.00 | 573.20 | 540.15 | 1454901 | -1.95% |
| 30 Sep 2024 | 558.00 | 538.45 | 560.00 | 532.05 | 685266 | 2.72% |
| 27 Sep 2024 | 543.25 | 539.90 | 545.00 | 535.35 | 272746 | 0.88% |
| 26 Sep 2024 | 538.50 | 529.00 | 540.00 | 527.50 | 272199 | 0.97% |
| 25 Sep 2024 | 533.35 | 538.60 | 541.25 | 525.00 | 302386 | -0.53% |
| 24 Sep 2024 | 536.20 | 541.95 | 542.00 | 529.05 | 484861 | -0.84% |
| 23 Sep 2024 | 540.75 | 541.80 | 543.75 | 526.15 | 467708 | 0.79% |
| 20 Sep 2024 | 536.50 | 547.00 | 556.00 | 535.00 | 495216 | -1.32% |
| 19 Sep 2024 | 543.70 | 541.05 | 548.00 | 533.10 | 623499 | 0.55% |
| 18 Sep 2024 | 540.75 | 543.00 | 550.95 | 535.10 | 416382 | -0.18% |
| 17 Sep 2024 | 541.75 | 550.75 | 555.00 | 536.60 | 322055 | -0.90% |
| 16 Sep 2024 | 546.65 | 556.90 | 558.45 | 545.00 | 439870 | -1.84% |
| 13 Sep 2024 | 556.90 | 571.50 | 572.20 | 554.00 | 646159 | -2.07% |
| 12 Sep 2024 | 568.65 | 580.95 | 584.55 | 565.15 | 1158494 | -1.82% |
| 11 Sep 2024 | 579.20 | 562.00 | 595.85 | 559.85 | 2966881 | 2.90% |
| 10 Sep 2024 | 562.85 | 546.95 | 565.80 | 542.25 | 429118 | 2.78% |
| 09 Sep 2024 | 547.65 | 545.00 | 550.00 | 532.15 | 432345 | 0.23% |
| 06 Sep 2024 | 546.40 | 555.90 | 573.55 | 544.00 | 1412091 | -1.38% |
| 05 Sep 2024 | 554.05 | 556.70 | 565.80 | 549.60 | 694675 | 0.03% |
| 04 Sep 2024 | 553.90 | 545.00 | 558.05 | 542.00 | 444186 | 0.32% |
| 03 Sep 2024 | 552.15 | 553.55 | 554.00 | 545.10 | 198603 | 0.69% |
| 02 Sep 2024 | 548.35 | 539.80 | 551.40 | 539.80 | 307242 | 1.58% |
| 30 Aug 2024 | 539.80 | 540.00 | 545.00 | 537.05 | 392232 | 0.06% |
| 29 Aug 2024 | 539.50 | 542.20 | 552.00 | 537.00 | 453429 | -0.37% |
| 28 Aug 2024 | 541.50 | 559.35 | 563.65 | 537.00 | 853216 | -2.49% |
| 27 Aug 2024 | 555.35 | 545.95 | 561.80 | 541.50 | 846889 | 1.69% |
| 26 Aug 2024 | 546.10 | 556.10 | 565.20 | 542.55 | 627506 | -1.73% |
| 23 Aug 2024 | 555.70 | 572.90 | 573.00 | 553.10 | 242946 | -2.53% |
| 22 Aug 2024 | 570.15 | 573.00 | 573.00 | 556.10 | 378948 | 0.79% |
| 21 Aug 2024 | 565.70 | 563.70 | 572.95 | 555.90 | 441322 | 0.35% |
| 20 Aug 2024 | 563.70 | 556.95 | 575.00 | 554.25 | 518285 | 1.41% |
| 19 Aug 2024 | 555.85 | 557.85 | 562.75 | 549.15 | 292169 | -0.02% |
| 16 Aug 2024 | 555.95 | 550.00 | 566.10 | 538.00 | 605430 | 2.78% |
| 14 Aug 2024 | 540.90 | 556.00 | 557.30 | 538.10 | 505129 | -1.31% |
| 13 Aug 2024 | 548.10 | 567.00 | 593.45 | 542.60 | 2402825 | -2.31% |
| 12 Aug 2024 | 561.05 | 543.00 | 564.35 | 536.00 | 1149732 | 2.95% |
| 09 Aug 2024 | 544.95 | 547.75 | 551.60 | 540.00 | 333878 | -0.09% |
| 08 Aug 2024 | 545.45 | 549.40 | 552.10 | 542.00 | 285157 | -0.85% |
| 07 Aug 2024 | 550.15 | 540.20 | 553.00 | 532.00 | 1003510 | 2.57% |
| 06 Aug 2024 | 536.35 | 513.20 | 543.00 | 513.20 | 2279680 | 4.54% |
| 05 Aug 2024 | 513.05 | 508.30 | 518.00 | 499.60 | 639025 | -1.08% |
| 02 Aug 2024 | 518.65 | 514.00 | 528.35 | 512.85 | 411629 | -0.52% |
| 01 Aug 2024 | 521.35 | 526.50 | 535.40 | 518.05 | 594761 | -1.03% |
| 31 Jul 2024 | 526.80 | 533.00 | 539.75 | 524.80 | 770543 | -1.61% |
| 30 Jul 2024 | 535.40 | 539.35 | 547.00 | 531.55 | 1017984 | -0.38% |
| 29 Jul 2024 | 537.45 | 555.00 | 561.30 | 532.00 | 1248928 | -2.01% |
| 26 Jul 2024 | 548.45 | 551.50 | 565.75 | 536.75 | 2747767 | 0.14% |
| 25 Jul 2024 | 547.70 | 507.00 | 573.85 | 502.00 | 13232496 | 7.75% |
| 24 Jul 2024 | 508.30 | 508.00 | 525.15 | 504.05 | 2033762 | 0.97% |
| 23 Jul 2024 | 503.40 | 498.35 | 512.30 | 474.00 | 1333675 | 1.31% |
| 22 Jul 2024 | 496.90 | 494.00 | 504.90 | 486.00 | 753207 | 0.20% |
| 19 Jul 2024 | 495.90 | 495.05 | 502.90 | 492.00 | 906397 | -0.22% |
| 18 Jul 2024 | 497.00 | 493.00 | 508.00 | 485.15 | 1395377 | 1.03% |
| 16 Jul 2024 | 491.95 | 505.50 | 507.65 | 489.00 | 487537 | -2.07% |
| 15 Jul 2024 | 502.35 | 489.90 | 504.75 | 483.10 | 964551 | 2.88% |
| 12 Jul 2024 | 488.30 | 489.95 | 492.00 | 478.10 | 754745 | -0.07% |
| 11 Jul 2024 | 488.65 | 490.00 | 497.50 | 487.00 | 560350 | -0.83% |
| 10 Jul 2024 | 492.75 | 507.00 | 511.95 | 490.35 | 1301025 | -2.32% |
| 09 Jul 2024 | 504.45 | 493.40 | 506.65 | 482.30 | 2045044 | 2.76% |
| 08 Jul 2024 | 490.90 | 477.40 | 493.80 | 470.00 | 1570215 | 4.13% |
| 05 Jul 2024 | 471.45 | 471.90 | 480.95 | 465.90 | 498504 | -0.10% |
| 04 Jul 2024 | 471.90 | 480.30 | 480.30 | 470.80 | 620509 | -1.41% |
| 03 Jul 2024 | 478.65 | 480.00 | 491.45 | 472.20 | 2392236 | 0.29% |
| 02 Jul 2024 | 477.25 | 452.00 | 480.00 | 451.20 | 4318288 | 5.77% |
| 01 Jul 2024 | 451.20 | 433.00 | 465.00 | 430.20 | 2693930 | 4.54% |
| 28 Jun 2024 | 431.60 | 414.70 | 433.50 | 413.05 | 1033160 | 4.67% |
| 27 Jun 2024 | 412.35 | 422.05 | 424.75 | 411.00 | 433776 | -2.22% |
| 26 Jun 2024 | 421.70 | 421.00 | 426.80 | 413.50 | 534757 | 0.63% |
| 25 Jun 2024 | 419.05 | 431.70 | 432.80 | 415.60 | 575309 | -2.33% |
| 24 Jun 2024 | 429.05 | 445.00 | 446.95 | 428.00 | 735631 | -3.58% |
| 21 Jun 2024 | 445.00 | 441.80 | 451.80 | 439.65 | 787436 | 1.16% |
| 20 Jun 2024 | 439.90 | 440.70 | 448.15 | 436.10 | 308835 | 0.17% |
| 19 Jun 2024 | 439.15 | 444.70 | 444.70 | 435.40 | 751014 | -0.78% |
| 18 Jun 2024 | 442.60 | 456.50 | 456.50 | 441.50 | 529952 | -1.78% |
| 14 Jun 2024 | 450.60 | 442.10 | 452.95 | 441.00 | 601451 | 2.20% |
| 13 Jun 2024 | 440.90 | 450.00 | 450.85 | 440.00 | 469895 | -1.35% |
| 12 Jun 2024 | 446.95 | 455.00 | 456.95 | 445.00 | 250421 | -1.11% |
| 11 Jun 2024 | 451.95 | 455.00 | 464.15 | 449.05 | 686930 | -0.28% |
| 10 Jun 2024 | 453.20 | 457.85 | 458.20 | 442.20 | 537454 | 0.90% |
| 07 Jun 2024 | 449.15 | 450.00 | 461.35 | 446.20 | 1067253 | 0.19% |
| 06 Jun 2024 | 448.30 | 450.00 | 450.45 | 432.50 | 1822013 | 0.29% |
| 05 Jun 2024 | 447.00 | 394.40 | 454.85 | 382.10 | 4810403 | 13.64% |
| 04 Jun 2024 | 393.35 | 392.05 | 401.00 | 366.80 | 1644225 | -0.14% |
| 03 Jun 2024 | 393.90 | 418.00 | 428.00 | 392.05 | 2380434 | -1.65% |
| 31 May 2024 | 400.50 | 418.50 | 421.70 | 394.75 | 1294833 | -3.38% |
| 30 May 2024 | 414.50 | 415.00 | 425.00 | 411.30 | 579700 | 0.30% |
| 29 May 2024 | 413.25 | 417.05 | 418.20 | 409.20 | 294778 | -0.48% |
| 28 May 2024 | 415.25 | 424.45 | 424.45 | 413.10 | 371417 | -1.39% |
| 27 May 2024 | 421.10 | 417.00 | 428.00 | 417.00 | 491126 | 0.98% |
| 24 May 2024 | 417.00 | 421.65 | 424.95 | 416.10 | 381573 | -1.15% |
| 23 May 2024 | 421.85 | 430.15 | 434.65 | 420.00 | 478401 | -1.93% |
| 22 May 2024 | 430.15 | 432.00 | 433.85 | 418.90 | 833272 | -0.42% |
| 21 May 2024 | 431.95 | 450.00 | 451.00 | 428.00 | 1062141 | -3.52% |
| 18 May 2024 | 447.70 | 446.05 | 453.00 | 445.15 | 64099 | 1.07% |
| 17 May 2024 | 442.95 | 449.90 | 451.00 | 439.60 | 704807 | -0.77% |
| 16 May 2024 | 446.40 | 445.00 | 453.90 | 443.40 | 1308423 | 1.24% |
| 15 May 2024 | 440.95 | 465.00 | 472.70 | 427.55 | 5286500 | -4.15% |
| 14 May 2024 | 460.05 | 461.25 | 469.40 | 454.00 | 796727 | 1.23% |
| 13 May 2024 | 454.45 | 467.05 | 473.65 | 452.00 | 857021 | -1.27% |
| 10 May 2024 | 460.30 | 457.30 | 465.90 | 452.30 | 547647 | 0.66% |
| 09 May 2024 | 457.30 | 462.00 | 470.00 | 452.45 | 1533645 | -0.80% |
| 08 May 2024 | 461.00 | 452.95 | 478.25 | 443.35 | 5330248 | 0.97% |
| 07 May 2024 | 456.55 | 418.00 | 459.90 | 411.95 | 8813505 | 10.18% |
| 06 May 2024 | 414.35 | 427.10 | 428.20 | 412.00 | 294912 | -2.09% |
| 03 May 2024 | 423.20 | 438.00 | 439.35 | 417.70 | 974249 | -3.68% |
| 02 May 2024 | 439.35 | 432.85 | 441.00 | 432.00 | 484490 | 1.15% |
| 30 Apr 2024 | 434.35 | 437.50 | 442.50 | 431.00 | 1056004 | 0.81% |
| 29 Apr 2024 | 430.85 | 425.40 | 434.50 | 420.50 | 488145 | 2.47% |
| 26 Apr 2024 | 420.45 | 429.50 | 429.90 | 417.55 | 546589 | -1.46% |
| 25 Apr 2024 | 426.70 | 422.55 | 465.95 | 421.00 | 4219762 | 1.21% |
| 24 Apr 2024 | 421.60 | 424.40 | 428.60 | 420.00 | 452162 | 0.15% |
| 23 Apr 2024 | 420.95 | 416.80 | 424.00 | 412.05 | 229489 | 1.00% |
| 22 Apr 2024 | 416.80 | 414.95 | 422.00 | 412.95 | 127890 | 1.62% |
| 19 Apr 2024 | 410.15 | 409.00 | 414.00 | 405.00 | 174855 | -1.05% |
| 18 Apr 2024 | 414.50 | 415.55 | 420.20 | 412.55 | 322614 | 0.25% |
| 16 Apr 2024 | 413.45 | 421.00 | 426.85 | 411.50 | 868011 | -3.52% |
| 15 Apr 2024 | 428.55 | 426.00 | 440.45 | 421.35 | 549523 | -1.48% |
| 12 Apr 2024 | 435.00 | 439.15 | 441.30 | 421.20 | 1098832 | -0.95% |
| 10 Apr 2024 | 439.15 | 445.00 | 445.80 | 436.05 | 158463 | -0.82% |
| 09 Apr 2024 | 442.80 | 447.00 | 450.00 | 439.45 | 257915 | -0.42% |
| 08 Apr 2024 | 444.65 | 447.00 | 455.00 | 439.30 | 332677 | 0.07% |
| 05 Apr 2024 | 444.35 | 435.35 | 447.00 | 435.35 | 266448 | 1.99% |
| 04 Apr 2024 | 435.70 | 446.85 | 448.55 | 432.00 | 437256 | -1.70% |
| 03 Apr 2024 | 443.25 | 448.65 | 449.70 | 441.90 | 308087 | -1.20% |
| 02 Apr 2024 | 448.65 | 447.80 | 466.00 | 444.05 | 779083 | 1.06% |
| 01 Apr 2024 | 443.95 | 448.50 | 449.35 | 440.10 | 207166 | 0.91% |
| 28 Mar 2024 | 439.95 | 450.00 | 455.75 | 433.30 | 669527 | -1.42% |
| 27 Mar 2024 | 446.30 | 431.05 | 449.00 | 425.55 | 870431 | 4.34% |
| 26 Mar 2024 | 427.75 | 419.25 | 431.30 | 415.00 | 349827 | 0.82% |
| 22 Mar 2024 | 424.25 | 418.60 | 426.00 | 415.70 | 216321 | 1.35% |
| 21 Mar 2024 | 418.60 | 425.85 | 427.05 | 414.20 | 555858 | -0.25% |
| 20 Mar 2024 | 419.65 | 408.85 | 423.75 | 403.80 | 580850 | 3.66% |
| 19 Mar 2024 | 404.85 | 413.40 | 418.95 | 401.00 | 397055 | -2.65% |
| 18 Mar 2024 | 415.85 | 427.40 | 429.45 | 413.10 | 508111 | -2.70% |
| 15 Mar 2024 | 427.40 | 423.90 | 431.95 | 407.05 | 4811950 | 0.64% |
| 14 Mar 2024 | 424.70 | 390.40 | 430.75 | 390.40 | 1760139 | 6.27% |
| 13 Mar 2024 | 399.65 | 425.70 | 425.70 | 388.30 | 2125307 | -6.12% |
| 12 Mar 2024 | 425.70 | 432.60 | 437.50 | 420.40 | 919452 | -1.60% |
| 11 Mar 2024 | 432.60 | 429.95 | 435.95 | 414.00 | 1437636 | 0.72% |
| 07 Mar 2024 | 429.50 | 424.05 | 433.00 | 419.85 | 1222727 | 1.34% |
| 06 Mar 2024 | 423.80 | 437.50 | 437.50 | 415.05 | 964369 | -2.52% |
| 05 Mar 2024 | 434.75 | 436.50 | 447.50 | 426.70 | 1122732 | 0.16% |
| 04 Mar 2024 | 434.05 | 450.00 | 454.45 | 432.00 | 1291513 | -3.35% |
| 02 Mar 2024 | 449.10 | 454.85 | 456.45 | 445.00 | 57394 | -0.74% |
| 01 Mar 2024 | 452.45 | 455.35 | 459.95 | 437.05 | 2929783 | -2.08% |
| 29 Feb 2024 | 462.05 | 472.00 | 473.60 | 451.60 | 1104553 | -1.47% |
| 28 Feb 2024 | 468.95 | 468.45 | 484.80 | 465.00 | 1070640 | 0.41% |
| 27 Feb 2024 | 467.05 | 477.00 | 482.00 | 463.50 | 504334 | -1.81% |
| 26 Feb 2024 | 475.65 | 472.40 | 478.65 | 468.30 | 397150 | 1.27% |
| 23 Feb 2024 | 469.70 | 473.90 | 474.60 | 467.50 | 578033 | -0.28% |
| 22 Feb 2024 | 471.00 | 473.60 | 474.20 | 466.60 | 522928 | -0.10% |
| 21 Feb 2024 | 471.45 | 472.25 | 480.00 | 467.60 | 837248 | 0.37% |
| 20 Feb 2024 | 469.70 | 476.75 | 492.70 | 468.10 | 1495446 | -1.01% |
| 19 Feb 2024 | 474.50 | 474.35 | 488.00 | 472.00 | 722077 | 0.53% |
| 16 Feb 2024 | 472.00 | 471.45 | 476.90 | 462.15 | 778106 | 1.09% |
| 15 Feb 2024 | 466.90 | 476.50 | 482.00 | 465.10 | 1396475 | -3.05% |
| 14 Feb 2024 | 481.60 | 432.00 | 514.90 | 429.00 | 9760123 | 11.39% |
| 13 Feb 2024 | 432.35 | 450.00 | 465.95 | 428.40 | 750223 | -3.01% |
| 12 Feb 2024 | 445.75 | 445.75 | 467.60 | 440.00 | 1648048 | 0.03% |
| 09 Feb 2024 | 445.60 | 464.15 | 466.00 | 443.50 | 1210738 | -3.49% |
| 08 Feb 2024 | 461.70 | 497.20 | 497.70 | 457.00 | 954298 | -6.22% |
| 07 Feb 2024 | 492.30 | 504.80 | 509.80 | 489.50 | 371024 | -1.26% |
| 06 Feb 2024 | 498.60 | 498.90 | 501.95 | 495.15 | 600077 | 0.48% |
| 05 Feb 2024 | 496.20 | 512.00 | 514.45 | 490.55 | 934186 | -2.65% |
| 02 Feb 2024 | 509.70 | 513.80 | 519.00 | 503.75 | 1312955 | 0.30% |
| 01 Feb 2024 | 508.20 | 516.95 | 534.95 | 500.40 | 2028888 | -1.35% |
| 31 Jan 2024 | 515.15 | 538.80 | 550.00 | 489.05 | 3933427 | -3.83% |
| 30 Jan 2024 | 535.65 | 539.00 | 542.45 | 530.35 | 401609 | -0.27% |
| 29 Jan 2024 | 537.10 | 551.55 | 553.20 | 530.10 | 611783 | -1.74% |
| 25 Jan 2024 | 546.60 | 539.00 | 551.30 | 537.45 | 820300 | 1.99% |
| 24 Jan 2024 | 535.95 | 538.00 | 554.00 | 526.95 | 2250831 | 0.99% |
| 23 Jan 2024 | 530.70 | 523.00 | 534.95 | 517.55 | 931754 | 2.42% |
| 20 Jan 2024 | 518.15 | 532.95 | 536.25 | 515.70 | 286867 | -2.25% |
| 19 Jan 2024 | 530.10 | 526.00 | 533.65 | 522.65 | 804092 | 2.23% |
| 18 Jan 2024 | 518.55 | 503.65 | 526.00 | 503.00 | 1591118 | 2.90% |
| 17 Jan 2024 | 503.95 | 501.20 | 532.70 | 498.00 | 1983749 | 0.94% |
| 16 Jan 2024 | 499.25 | 498.65 | 507.50 | 495.60 | 446813 | 0.13% |
| 15 Jan 2024 | 498.60 | 512.00 | 512.50 | 496.30 | 377490 | -1.37% |
| 12 Jan 2024 | 505.55 | 503.00 | 514.00 | 502.45 | 670552 | 1.21% |
| 11 Jan 2024 | 499.50 | 497.00 | 511.95 | 496.55 | 852700 | 1.12% |
| 10 Jan 2024 | 493.95 | 513.00 | 517.35 | 491.15 | 737535 | -3.21% |
| 09 Jan 2024 | 510.35 | 512.70 | 531.85 | 508.20 | 880428 | 0.39% |
| 08 Jan 2024 | 508.35 | 519.00 | 523.90 | 501.35 | 579935 | -1.85% |
| 05 Jan 2024 | 517.95 | 505.80 | 522.00 | 503.55 | 1175340 | 3.07% |
| 04 Jan 2024 | 502.50 | 486.55 | 505.05 | 486.55 | 1593134 | 3.72% |
| 03 Jan 2024 | 484.50 | 485.90 | 495.95 | 481.00 | 595384 | 0.10% |
| 02 Jan 2024 | 484.00 | 482.50 | 499.00 | 477.20 | 770736 | 0.30% |
| 01 Jan 2024 | 482.55 | 484.25 | 507.75 | 480.00 | 1467656 | 0.76% |
| 29 Dec 2023 | 478.90 | 482.90 | 483.40 | 465.10 | 755393 | -0.14% |
| 28 Dec 2023 | 479.55 | 486.00 | 486.00 | 476.60 | 210931 | -1.15% |
| 27 Dec 2023 | 485.15 | 480.40 | 497.40 | 480.05 | 847394 | 1.49% |
| 26 Dec 2023 | 478.05 | 481.25 | 482.90 | 474.00 | 239363 | -0.25% |
| 22 Dec 2023 | 479.25 | 469.90 | 482.55 | 465.05 | 873485 | 2.28% |
| 21 Dec 2023 | 468.55 | 464.95 | 473.00 | 458.00 | 456260 | -0.78% |
| 20 Dec 2023 | 472.25 | 473.50 | 483.50 | 466.00 | 1154384 | 0.19% |
| 19 Dec 2023 | 471.35 | 461.15 | 498.15 | 461.15 | 3266519 | 2.21% |
| 18 Dec 2023 | 461.15 | 462.35 | 469.80 | 456.80 | 411734 | -0.24% |
| 15 Dec 2023 | 462.25 | 463.95 | 468.00 | 458.15 | 560276 | -0.05% |
| 14 Dec 2023 | 462.50 | 464.55 | 468.30 | 458.80 | 402092 | 0.23% |
| 13 Dec 2023 | 461.45 | 454.95 | 466.00 | 448.30 | 934335 | 2.18% |
| 12 Dec 2023 | 451.60 | 463.75 | 464.90 | 449.15 | 622928 | -2.33% |
| 11 Dec 2023 | 462.35 | 455.70 | 471.95 | 453.30 | 788183 | 1.97% |
| 08 Dec 2023 | 453.40 | 468.35 | 469.25 | 447.00 | 902639 | -2.76% |
| 07 Dec 2023 | 466.25 | 479.50 | 484.95 | 462.00 | 913836 | -2.19% |
| 06 Dec 2023 | 476.70 | 442.00 | 481.00 | 442.00 | 2077858 | 7.77% |
| 05 Dec 2023 | 442.35 | 445.40 | 448.00 | 438.15 | 680865 | -0.39% |
| 04 Dec 2023 | 444.10 | 450.00 | 454.00 | 434.15 | 1508496 | 0.01% |
| 01 Dec 2023 | 444.05 | 435.50 | 447.50 | 435.50 | 668183 | 2.21% |
| 30 Nov 2023 | 434.45 | 440.05 | 445.25 | 432.55 | 847059 | -1.32% |
| 29 Nov 2023 | 440.25 | 437.50 | 444.50 | 436.00 | 550394 | 0.93% |
| 28 Nov 2023 | 436.20 | 440.00 | 449.00 | 435.00 | 488450 | -0.78% |
| 24 Nov 2023 | 439.65 | 434.90 | 446.40 | 434.20 | 650877 | 1.49% |
| 23 Nov 2023 | 433.20 | 441.70 | 445.00 | 430.05 | 358757 | -1.87% |
| 22 Nov 2023 | 441.45 | 450.00 | 451.85 | 432.60 | 582395 | -1.48% |
| 21 Nov 2023 | 448.10 | 450.00 | 451.00 | 443.25 | 279398 | -0.07% |
| 20 Nov 2023 | 448.40 | 451.25 | 453.70 | 442.65 | 384709 | -0.87% |
| 17 Nov 2023 | 452.35 | 441.95 | 457.95 | 432.25 | 1441978 | 2.99% |
| 16 Nov 2023 | 439.20 | 459.00 | 466.05 | 436.20 | 1762719 | -4.23% |
| 15 Nov 2023 | 458.60 | 439.00 | 467.40 | 433.35 | 1843476 | 5.60% |
| 13 Nov 2023 | 434.30 | 421.85 | 439.45 | 413.05 | 1924339 | 3.63% |
| 12 Nov 2023 | 419.10 | 419.00 | 423.00 | 416.75 | 231788 | 1.22% |
| 10 Nov 2023 | 414.05 | 414.10 | 419.80 | 412.00 | 786779 | -0.60% |
| 09 Nov 2023 | 416.55 | 418.90 | 424.70 | 413.20 | 1095854 | 0.01% |
| 08 Nov 2023 | 416.50 | 403.35 | 422.60 | 396.30 | 5325367 | 3.76% |
| 07 Nov 2023 | 401.40 | 369.30 | 405.95 | 368.05 | 10911514 | 8.69% |
| 06 Nov 2023 | 369.30 | 367.70 | 374.00 | 363.00 | 690990 | 1.96% |
| 03 Nov 2023 | 362.20 | 361.80 | 366.00 | 357.30 | 677213 | 1.00% |
| 02 Nov 2023 | 358.60 | 362.00 | 363.85 | 357.10 | 336457 | -0.82% |
| 01 Nov 2023 | 361.55 | 362.60 | 367.70 | 359.50 | 493986 | -0.29% |
| 31 Oct 2023 | 362.60 | 366.75 | 368.95 | 360.05 | 326879 | -1.09% |
| 30 Oct 2023 | 366.60 | 361.85 | 369.40 | 355.00 | 358988 | 1.30% |
| 27 Oct 2023 | 361.90 | 352.65 | 363.90 | 350.20 | 409042 | 3.61% |
| 26 Oct 2023 | 349.30 | 348.40 | 354.35 | 333.00 | 1264939 | -0.65% |
| 25 Oct 2023 | 351.60 | 357.95 | 362.75 | 345.45 | 452087 | 0.19% |
| 23 Oct 2023 | 350.95 | 368.95 | 372.80 | 347.50 | 367755 | -4.48% |
| 20 Oct 2023 | 367.40 | 370.95 | 375.95 | 365.55 | 230489 | -1.41% |
| 19 Oct 2023 | 372.65 | 363.00 | 375.75 | 360.80 | 785505 | 2.62% |
| 18 Oct 2023 | 363.15 | 378.85 | 379.20 | 360.15 | 716124 | -3.43% |
| 17 Oct 2023 | 376.05 | 377.95 | 382.90 | 373.70 | 405838 | 0.37% |
| 16 Oct 2023 | 374.65 | 373.90 | 378.80 | 370.45 | 497359 | 1.15% |
| 13 Oct 2023 | 370.40 | 372.00 | 377.20 | 367.20 | 405081 | -0.52% |
| 12 Oct 2023 | 372.35 | 368.55 | 377.00 | 367.00 | 861412 | 0.96% |
| 11 Oct 2023 | 368.80 | 366.95 | 373.00 | 361.05 | 514125 | 1.03% |
| 10 Oct 2023 | 365.05 | 361.00 | 367.60 | 358.20 | 855910 | 1.42% |
| 09 Oct 2023 | 359.95 | 354.95 | 361.95 | 350.05 | 730990 | -0.18% |
| 06 Oct 2023 | 360.60 | 359.45 | 363.80 | 354.35 | 832180 | 1.09% |
| 05 Oct 2023 | 356.70 | 370.00 | 370.05 | 355.20 | 981827 | -1.42% |
| 04 Oct 2023 | 361.85 | 358.45 | 375.85 | 353.40 | 2875146 | -1.84% |
| 03 Oct 2023 | 368.65 | 363.40 | 411.70 | 352.25 | 9768990 | 2.26% |
| 29 Sep 2023 | 360.50 | 368.05 | 369.85 | 356.30 | 649237 | -2.32% |
| 28 Sep 2023 | 369.05 | 365.95 | 371.40 | 364.00 | 727392 | 0.85% |
| 27 Sep 2023 | 365.95 | 369.00 | 370.80 | 361.70 | 737404 | -0.35% |
| 26 Sep 2023 | 367.25 | 349.95 | 372.80 | 348.45 | 1704983 | 5.44% |
| 25 Sep 2023 | 348.30 | 352.10 | 354.95 | 346.10 | 416679 | -0.21% |
| 22 Sep 2023 | 349.05 | 352.55 | 356.05 | 347.35 | 604723 | -0.56% |
| 21 Sep 2023 | 351.00 | 353.95 | 361.35 | 347.50 | 1184266 | -0.79% |
| 20 Sep 2023 | 353.80 | 349.60 | 359.05 | 342.45 | 1022095 | 1.19% |
| 18 Sep 2023 | 349.65 | 358.85 | 364.45 | 347.85 | 544519 | -2.10% |
| 15 Sep 2023 | 357.15 | 366.45 | 366.45 | 352.95 | 465163 | -1.41% |
| 14 Sep 2023 | 362.25 | 364.80 | 368.30 | 356.05 | 601441 | -0.17% |
| 13 Sep 2023 | 362.85 | 350.00 | 390.00 | 341.20 | 4800955 | 4.07% |
| 12 Sep 2023 | 348.65 | 368.05 | 370.00 | 337.20 | 776020 | -4.64% |
| 11 Sep 2023 | 365.60 | 374.95 | 376.95 | 362.50 | 848691 | -1.20% |
| 08 Sep 2023 | 370.05 | 365.00 | 372.00 | 365.00 | 1253051 | 2.45% |
| 07 Sep 2023 | 361.20 | 358.00 | 374.65 | 356.60 | 2166254 | 1.53% |
| 06 Sep 2023 | 355.75 | 350.80 | 359.95 | 348.75 | 1217429 | 1.67% |
| 05 Sep 2023 | 349.90 | 363.10 | 364.75 | 348.65 | 643487 | -3.44% |
| 04 Sep 2023 | 362.35 | 366.95 | 368.40 | 360.00 | 1028939 | -0.88% |
| 01 Sep 2023 | 365.55 | 351.35 | 371.65 | 348.55 | 2825524 | 4.94% |
| 31 Aug 2023 | 348.35 | 342.85 | 360.55 | 341.75 | 1968119 | 2.41% |
| 30 Aug 2023 | 340.15 | 342.70 | 345.00 | 337.50 | 799921 | 0.01% |
| 29 Aug 2023 | 340.10 | 338.00 | 346.40 | 337.45 | 933733 | 1.16% |
| 28 Aug 2023 | 336.20 | 339.45 | 340.75 | 334.05 | 482753 | -0.24% |
| 25 Aug 2023 | 337.00 | 327.80 | 339.50 | 326.00 | 1159052 | 2.85% |
| 24 Aug 2023 | 327.65 | 334.65 | 334.65 | 323.35 | 1029201 | -0.73% |
| 23 Aug 2023 | 330.05 | 330.20 | 337.70 | 328.05 | 429662 | 0.38% |
| 22 Aug 2023 | 328.80 | 336.70 | 342.05 | 327.10 | 902357 | -1.57% |
| 21 Aug 2023 | 334.05 | 340.00 | 347.25 | 332.00 | 1417044 | -0.60% |
| 18 Aug 2023 | 336.05 | 320.00 | 341.00 | 316.00 | 1292730 | 4.19% |
| 17 Aug 2023 | 322.55 | 325.35 | 338.50 | 320.05 | 1768582 | -0.86% |
| 16 Aug 2023 | 325.35 | 321.80 | 328.00 | 321.00 | 667988 | 1.13% |
| 14 Aug 2023 | 321.70 | 319.90 | 324.85 | 310.20 | 925055 | 1.20% |
| 11 Aug 2023 | 317.90 | 322.00 | 329.85 | 315.20 | 1006908 | -0.59% |
| 10 Aug 2023 | 319.80 | 321.80 | 324.55 | 318.10 | 486953 | 0.00% |
| 09 Aug 2023 | 319.80 | 320.00 | 325.35 | 319.00 | 836724 | -0.03% |
| 08 Aug 2023 | 319.90 | 320.40 | 322.75 | 315.00 | 2640502 | 0.05% |
| 07 Aug 2023 | 319.75 | 327.00 | 327.00 | 317.50 | 719434 | -1.40% |
| 04 Aug 2023 | 324.30 | 305.15 | 332.00 | 305.15 | 4667598 | 6.87% |
| 03 Aug 2023 | 303.45 | 303.95 | 314.50 | 300.65 | 905154 | 0.10% |
| 02 Aug 2023 | 303.15 | 308.00 | 308.50 | 298.00 | 568242 | -0.64% |
| 01 Aug 2023 | 305.10 | 312.00 | 313.85 | 301.00 | 574427 | -2.15% |
| 31 Jul 2023 | 311.80 | 308.00 | 314.70 | 302.45 | 1510196 | 1.60% |
| 28 Jul 2023 | 306.90 | 305.00 | 312.00 | 292.10 | 2275369 | 0.44% |
| 27 Jul 2023 | 305.55 | 315.00 | 317.10 | 302.00 | 5450741 | -2.68% |
| 26 Jul 2023 | 313.95 | 306.00 | 321.80 | 297.35 | 28084918 | 7.92% |
| 25 Jul 2023 | 290.90 | 244.35 | 290.90 | 243.55 | 21627397 | 19.98% |
| 24 Jul 2023 | 242.45 | 244.20 | 244.90 | 237.75 | 594891 | -0.19% |
| 21 Jul 2023 | 242.90 | 248.00 | 248.00 | 240.05 | 600648 | -2.21% |
| 20 Jul 2023 | 248.40 | 237.25 | 252.00 | 236.30 | 2961277 | 4.50% |
| 19 Jul 2023 | 237.70 | 238.35 | 239.40 | 236.00 | 392651 | 0.72% |
| 18 Jul 2023 | 236.00 | 236.80 | 241.40 | 234.25 | 915056 | 0.06% |
| 17 Jul 2023 | 235.85 | 234.80 | 247.95 | 233.55 | 1091999 | 0.96% |
| 14 Jul 2023 | 233.60 | 232.35 | 235.85 | 232.35 | 259184 | 0.75% |
| 13 Jul 2023 | 231.85 | 235.50 | 237.70 | 228.15 | 587643 | -1.47% |
| 12 Jul 2023 | 235.30 | 235.50 | 236.55 | 233.55 | 645511 | -0.36% |
| 11 Jul 2023 | 236.15 | 240.00 | 240.25 | 233.50 | 1080471 | -0.78% |
| 10 Jul 2023 | 238.00 | 238.05 | 240.00 | 232.40 | 493609 | -0.06% |
| 07 Jul 2023 | 238.15 | 236.95 | 242.70 | 234.45 | 515404 | 0.17% |
| 06 Jul 2023 | 237.75 | 233.95 | 240.15 | 232.05 | 999504 | 0.76% |
| 05 Jul 2023 | 235.95 | 232.00 | 237.50 | 229.25 | 1153032 | 1.88% |
| 04 Jul 2023 | 231.60 | 222.90 | 241.25 | 219.45 | 2745813 | 3.79% |
| 03 Jul 2023 | 223.15 | 215.45 | 227.40 | 214.95 | 2152189 | 3.38% |
| 30 Jun 2023 | 215.85 | 212.80 | 219.00 | 212.00 | 960231 | 2.11% |
| 28 Jun 2023 | 211.40 | 217.00 | 217.00 | 210.75 | 515492 | -2.17% |
| 27 Jun 2023 | 216.10 | 217.00 | 219.50 | 212.65 | 296466 | 0.09% |
| 26 Jun 2023 | 215.90 | 211.10 | 217.80 | 210.90 | 1346611 | 1.91% |
| 23 Jun 2023 | 211.85 | 213.40 | 214.75 | 209.00 | 356905 | -0.75% |
| 22 Jun 2023 | 213.45 | 214.90 | 216.30 | 211.30 | 636058 | -1.13% |
| 21 Jun 2023 | 215.90 | 216.00 | 219.00 | 214.65 | 617567 | 0.42% |
| 20 Jun 2023 | 215.00 | 214.90 | 217.90 | 212.05 | 2118058 | 0.70% |
| 19 Jun 2023 | 213.50 | 211.00 | 214.80 | 210.00 | 2110284 | 1.81% |
| 16 Jun 2023 | 209.70 | 208.00 | 211.00 | 207.80 | 298690 | 0.84% |
| 15 Jun 2023 | 207.95 | 206.45 | 210.75 | 205.10 | 601699 | 1.54% |
| 14 Jun 2023 | 204.80 | 208.65 | 209.45 | 204.30 | 1221084 | -1.61% |
| 13 Jun 2023 | 208.15 | 208.50 | 212.40 | 207.50 | 1295683 | -0.17% |
| 12 Jun 2023 | 208.50 | 202.45 | 212.95 | 200.35 | 789936 | 2.99% |
| 09 Jun 2023 | 202.45 | 203.20 | 203.85 | 201.90 | 96330 | 0.12% |
| 08 Jun 2023 | 202.20 | 204.90 | 207.40 | 201.05 | 226190 | -1.08% |
| 07 Jun 2023 | 204.40 | 205.95 | 207.55 | 202.25 | 464534 | -0.58% |
| 06 Jun 2023 | 205.60 | 207.00 | 208.85 | 204.65 | 197711 | -1.20% |
| 05 Jun 2023 | 208.10 | 209.90 | 210.10 | 204.65 | 492192 | -0.41% |
| 02 Jun 2023 | 208.95 | 208.30 | 210.35 | 207.80 | 341872 | 0.55% |
| 01 Jun 2023 | 207.80 | 209.20 | 213.10 | 206.25 | 567604 | -0.69% |
| 31 May 2023 | 209.25 | 209.00 | 210.20 | 206.95 | 251631 | 0.26% |
| 30 May 2023 | 208.70 | 207.70 | 210.45 | 207.25 | 172661 | 0.60% |
| 29 May 2023 | 207.45 | 209.30 | 210.75 | 204.10 | 278489 | -1.17% |
| 26 May 2023 | 209.90 | 209.50 | 210.90 | 208.65 | 201637 | 0.12% |
| 25 May 2023 | 209.65 | 209.50 | 210.50 | 208.45 | 150191 | -0.17% |
| 24 May 2023 | 210.00 | 210.50 | 211.00 | 207.30 | 272371 | 0.05% |
| 23 May 2023 | 209.90 | 209.35 | 211.60 | 209.15 | 294440 | 0.07% |
| 22 May 2023 | 209.75 | 210.40 | 211.80 | 208.20 | 347174 | 0.07% |
| 19 May 2023 | 209.60 | 208.60 | 212.70 | 208.00 | 399245 | 0.60% |
| 18 May 2023 | 208.35 | 210.90 | 211.60 | 207.05 | 286098 | -0.31% |
| 17 May 2023 | 209.00 | 210.90 | 215.70 | 208.35 | 543226 | -0.43% |
| 16 May 2023 | 209.90 | 210.85 | 212.05 | 208.30 | 522064 | 0.02% |
| 15 May 2023 | 209.85 | 209.00 | 212.40 | 205.85 | 1087955 | 1.01% |
| 12 May 2023 | 207.75 | 208.55 | 211.35 | 207.10 | 707755 | -0.02% |
| 11 May 2023 | 207.80 | 203.50 | 208.50 | 202.80 | 3354054 | 2.39% |
| 10 May 2023 | 202.95 | 202.65 | 204.40 | 202.15 | 549191 | 0.67% |
| 09 May 2023 | 201.60 | 205.00 | 205.80 | 200.00 | 801707 | -0.37% |
| 08 May 2023 | 202.35 | 198.75 | 203.35 | 198.20 | 1747717 | 2.22% |
| 05 May 2023 | 197.95 | 195.80 | 201.10 | 195.00 | 1351918 | 1.59% |
| 04 May 2023 | 194.85 | 195.00 | 196.50 | 193.85 | 365471 | 0.57% |
| 03 May 2023 | 193.75 | 192.25 | 199.70 | 191.75 | 1496896 | 0.78% |
| 02 May 2023 | 192.25 | 193.85 | 195.80 | 191.60 | 177179 | -1.28% |
| 28 Apr 2023 | 194.75 | 192.90 | 195.75 | 192.15 | 162446 | 0.39% |
| 27 Apr 2023 | 194.00 | 193.80 | 195.00 | 190.45 | 186197 | 0.10% |
| 26 Apr 2023 | 193.80 | 194.25 | 195.05 | 193.35 | 71418 | -0.51% |
| 25 Apr 2023 | 194.80 | 194.85 | 196.80 | 193.70 | 177959 | -0.26% |
| 24 Apr 2023 | 195.30 | 192.00 | 196.00 | 191.55 | 237458 | 1.56% |
| 21 Apr 2023 | 192.30 | 194.80 | 195.15 | 191.40 | 59914 | -1.18% |
| 20 Apr 2023 | 194.60 | 193.65 | 197.70 | 192.50 | 190785 | 0.49% |
| 19 Apr 2023 | 193.65 | 193.50 | 196.45 | 192.80 | 110005 | 0.00% |
| 18 Apr 2023 | 193.65 | 192.60 | 194.60 | 192.20 | 69576 | 0.23% |
| 17 Apr 2023 | 193.20 | 194.65 | 194.65 | 190.85 | 190068 | -1.15% |
| 13 Apr 2023 | 195.45 | 192.20 | 195.95 | 191.60 | 105736 | 1.69% |
| 12 Apr 2023 | 192.20 | 197.60 | 197.60 | 191.15 | 116844 | -2.49% |
| 11 Apr 2023 | 197.10 | 195.20 | 198.35 | 194.65 | 416686 | 1.26% |
| 10 Apr 2023 | 194.65 | 195.60 | 196.55 | 194.20 | 112190 | -0.49% |
| 06 Apr 2023 | 195.60 | 195.00 | 197.00 | 192.60 | 182538 | -0.28% |
| 05 Apr 2023 | 196.15 | 190.00 | 199.85 | 189.05 | 734691 | 4.06% |
| 03 Apr 2023 | 188.50 | 190.00 | 191.35 | 187.40 | 260359 | -1.05% |
| 31 Mar 2023 | 190.50 | 189.50 | 191.65 | 186.25 | 200203 | 0.42% |
| 29 Mar 2023 | 189.70 | 185.30 | 195.00 | 183.05 | 176306 | 2.82% |
| 28 Mar 2023 | 184.50 | 184.60 | 186.50 | 180.45 | 136622 | -0.11% |
| 27 Mar 2023 | 184.70 | 185.60 | 186.00 | 182.50 | 128116 | -0.51% |
| 24 Mar 2023 | 185.65 | 188.30 | 189.15 | 184.00 | 85554 | -1.41% |
| 23 Mar 2023 | 188.30 | 188.10 | 189.00 | 186.90 | 88943 | -0.13% |
| 22 Mar 2023 | 188.55 | 189.95 | 190.60 | 186.15 | 84678 | 0.64% |
| 21 Mar 2023 | 187.35 | 183.90 | 189.90 | 183.60 | 261625 | 1.93% |
| 20 Mar 2023 | 183.80 | 185.45 | 186.40 | 180.70 | 177328 | -0.89% |
| 17 Mar 2023 | 185.45 | 181.95 | 186.00 | 181.20 | 193820 | 2.09% |
| 16 Mar 2023 | 181.65 | 185.90 | 185.90 | 180.15 | 108591 | -2.70% |
| 15 Mar 2023 | 186.70 | 188.30 | 189.75 | 183.35 | 174620 | -0.32% |
| 14 Mar 2023 | 187.30 | 186.05 | 191.70 | 186.05 | 196645 | 0.89% |
| 13 Mar 2023 | 185.65 | 193.90 | 194.10 | 184.00 | 240615 | -4.01% |
| 10 Mar 2023 | 193.40 | 190.75 | 194.70 | 190.75 | 211146 | -0.23% |
| 09 Mar 2023 | 193.85 | 190.40 | 194.55 | 190.00 | 243484 | 2.30% |
| 08 Mar 2023 | 189.50 | 189.95 | 190.95 | 187.40 | 131750 | -0.29% |
| 06 Mar 2023 | 190.05 | 188.90 | 191.10 | 188.35 | 151395 | 1.12% |
| 03 Mar 2023 | 187.95 | 188.75 | 189.25 | 187.60 | 106374 | 0.08% |
| 02 Mar 2023 | 187.80 | 190.85 | 191.80 | 186.35 | 128474 | -1.26% |
| 01 Mar 2023 | 190.20 | 191.30 | 199.60 | 188.15 | 322033 | -0.03% |
| 28 Feb 2023 | 190.25 | 191.35 | 198.80 | 183.25 | 394999 | -0.05% |
| 27 Feb 2023 | 190.35 | 189.75 | 194.20 | 189.50 | 258290 | -0.47% |
| 24 Feb 2023 | 191.25 | 195.10 | 196.90 | 190.15 | 306651 | -1.97% |
| 23 Feb 2023 | 195.10 | 193.00 | 198.90 | 188.55 | 476693 | 0.67% |
| 22 Feb 2023 | 193.80 | 198.05 | 200.00 | 191.55 | 138882 | -2.71% |
| 21 Feb 2023 | 199.20 | 197.35 | 202.35 | 196.65 | 207419 | 1.35% |
| 20 Feb 2023 | 196.55 | 201.65 | 202.60 | 195.30 | 173419 | -2.53% |
| 17 Feb 2023 | 201.65 | 201.50 | 203.95 | 199.20 | 226650 | -0.10% |
| 16 Feb 2023 | 201.85 | 202.70 | 203.60 | 201.40 | 138608 | -0.39% |
| 15 Feb 2023 | 202.65 | 204.20 | 204.55 | 201.55 | 128524 | -0.78% |
| 14 Feb 2023 | 204.25 | 207.35 | 207.55 | 203.25 | 149696 | -1.11% |
| 13 Feb 2023 | 206.55 | 205.90 | 208.50 | 205.05 | 129519 | 0.54% |
| 10 Feb 2023 | 205.45 | 204.65 | 210.50 | 204.10 | 291826 | 0.39% |
| 09 Feb 2023 | 204.65 | 207.75 | 207.90 | 203.05 | 162202 | -1.47% |
| 08 Feb 2023 | 207.70 | 207.40 | 209.30 | 206.40 | 160745 | 0.24% |
| 07 Feb 2023 | 207.20 | 213.15 | 222.70 | 206.05 | 1151248 | -2.88% |
| 06 Feb 2023 | 213.35 | 210.80 | 214.60 | 208.90 | 295959 | 1.91% |
| 03 Feb 2023 | 209.35 | 208.35 | 213.80 | 204.10 | 319409 | 0.65% |
| 02 Feb 2023 | 208.00 | 206.90 | 216.90 | 206.40 | 669840 | 1.04% |
| 01 Feb 2023 | 205.85 | 205.80 | 212.30 | 204.05 | 636386 | 0.41% |
| 31 Jan 2023 | 205.00 | 204.00 | 206.65 | 204.00 | 567821 | 0.59% |
| 30 Jan 2023 | 203.80 | 204.00 | 206.65 | 202.30 | 431334 | -0.49% |
| 27 Jan 2023 | 204.80 | 204.90 | 206.35 | 202.50 | 375967 | 0.47% |
| 25 Jan 2023 | 203.85 | 203.05 | 211.90 | 199.00 | 1004963 | 0.54% |
| 24 Jan 2023 | 202.75 | 202.80 | 204.25 | 201.55 | 95981 | -0.27% |
| 23 Jan 2023 | 203.30 | 202.60 | 204.45 | 201.05 | 254917 | 0.35% |
| 20 Jan 2023 | 202.60 | 204.30 | 204.85 | 199.65 | 287302 | -0.83% |
| 19 Jan 2023 | 204.30 | 203.80 | 205.35 | 202.55 | 178412 | -0.34% |
| 18 Jan 2023 | 205.00 | 202.25 | 207.45 | 202.25 | 270360 | 0.76% |
| 17 Jan 2023 | 203.45 | 198.15 | 205.75 | 190.00 | 674577 | 3.17% |
| 16 Jan 2023 | 197.20 | 203.70 | 203.80 | 196.00 | 171665 | -2.69% |
| 13 Jan 2023 | 202.65 | 205.15 | 206.55 | 201.75 | 238639 | -1.77% |
| 12 Jan 2023 | 206.30 | 205.65 | 208.00 | 202.05 | 182680 | 0.66% |
| 11 Jan 2023 | 204.95 | 203.95 | 208.45 | 202.60 | 263507 | 0.96% |
| 10 Jan 2023 | 203.00 | 203.00 | 206.00 | 202.00 | 207833 | 0.00% |
| 09 Jan 2023 | 203.00 | 203.90 | 205.90 | 201.05 | 620581 | -0.25% |
| 06 Jan 2023 | 203.50 | 205.70 | 206.45 | 202.15 | 236945 | -0.61% |
| 05 Jan 2023 | 204.75 | 202.45 | 209.00 | 202.45 | 608904 | 1.39% |
| 04 Jan 2023 | 201.95 | 204.05 | 207.70 | 201.30 | 301586 | -1.03% |
| 03 Jan 2023 | 204.05 | 204.70 | 205.60 | 202.50 | 132363 | -0.22% |
| 02 Jan 2023 | 204.50 | 205.90 | 206.80 | 203.80 | 147523 | -0.17% |
| 30 Dec 2022 | 204.85 | 203.80 | 207.60 | 203.80 | 321610 | 1.24% |
| 29 Dec 2022 | 202.35 | 203.90 | 210.00 | 200.10 | 837725 | -0.15% |
| 28 Dec 2022 | 202.65 | 207.50 | 207.50 | 201.50 | 178594 | -1.82% |
| 27 Dec 2022 | 206.40 | 205.15 | 207.95 | 203.10 | 243827 | 1.15% |
| 26 Dec 2022 | 204.05 | 200.55 | 207.90 | 199.60 | 507011 | 2.26% |
| 23 Dec 2022 | 199.55 | 204.00 | 210.00 | 196.60 | 1442944 | -1.68% |
| 22 Dec 2022 | 202.95 | 199.50 | 217.90 | 196.05 | 4926250 | 1.73% |
| 21 Dec 2022 | 199.50 | 206.75 | 207.20 | 195.00 | 319603 | -3.08% |
| 20 Dec 2022 | 205.85 | 208.40 | 208.50 | 202.10 | 279571 | -0.77% |
| 19 Dec 2022 | 207.45 | 208.00 | 211.45 | 202.70 | 385845 | 0.14% |
| 16 Dec 2022 | 207.15 | 208.25 | 209.90 | 205.45 | 227591 | -0.96% |
| 15 Dec 2022 | 209.15 | 211.95 | 212.70 | 208.35 | 197306 | -1.37% |
| 14 Dec 2022 | 212.05 | 213.95 | 217.45 | 210.00 | 308735 | -0.42% |
| 13 Dec 2022 | 212.95 | 216.70 | 217.50 | 211.75 | 242374 | -0.77% |
| 12 Dec 2022 | 214.60 | 208.75 | 215.90 | 208.10 | 413109 | 3.20% |
| 09 Dec 2022 | 207.95 | 213.45 | 214.25 | 206.00 | 204116 | -1.89% |
| 08 Dec 2022 | 211.95 | 214.00 | 214.50 | 211.00 | 210385 | -0.68% |
| 07 Dec 2022 | 213.40 | 210.00 | 216.85 | 210.00 | 738584 | 2.40% |
| 06 Dec 2022 | 208.40 | 211.65 | 215.80 | 207.00 | 488316 | -1.54% |
| 05 Dec 2022 | 211.65 | 212.00 | 213.45 | 208.55 | 727901 | 0.57% |
| 02 Dec 2022 | 210.45 | 202.45 | 211.75 | 202.35 | 1769914 | 4.68% |
| 01 Dec 2022 | 201.05 | 203.10 | 203.95 | 200.00 | 354791 | -0.96% |
| 30 Nov 2022 | 203.00 | 198.20 | 205.85 | 198.20 | 1184569 | 2.50% |
| 29 Nov 2022 | 198.05 | 196.40 | 200.45 | 194.50 | 323552 | 0.92% |
| 28 Nov 2022 | 196.25 | 194.15 | 197.95 | 194.15 | 182802 | 0.72% |
| 25 Nov 2022 | 194.85 | 190.60 | 196.65 | 189.60 | 632227 | 2.61% |
| 24 Nov 2022 | 189.90 | 190.75 | 192.30 | 189.00 | 305786 | 0.00% |
| 23 Nov 2022 | 189.90 | 191.90 | 192.50 | 189.50 | 95713 | -0.60% |
| 22 Nov 2022 | 191.05 | 190.55 | 194.00 | 189.45 | 95839 | -0.13% |
| 21 Nov 2022 | 191.30 | 191.95 | 194.95 | 190.05 | 168990 | -0.29% |
| 18 Nov 2022 | 191.85 | 190.90 | 194.60 | 190.50 | 142813 | 0.50% |
| 17 Nov 2022 | 190.90 | 194.00 | 194.30 | 190.05 | 145686 | -1.62% |
| 16 Nov 2022 | 194.05 | 194.30 | 197.25 | 191.30 | 664844 | -0.13% |
| 15 Nov 2022 | 194.30 | 195.30 | 198.00 | 193.50 | 433999 | 0.60% |
| 14 Nov 2022 | 193.15 | 190.00 | 206.80 | 184.00 | 3189749 | 1.82% |
| 11 Nov 2022 | 189.70 | 197.00 | 198.95 | 188.75 | 262458 | -3.02% |
| 10 Nov 2022 | 195.60 | 193.15 | 197.25 | 192.10 | 268551 | 1.50% |
| 09 Nov 2022 | 192.70 | 194.35 | 195.70 | 192.00 | 117971 | -0.85% |
| 07 Nov 2022 | 194.35 | 195.00 | 197.50 | 192.70 | 218955 | -0.31% |
| 04 Nov 2022 | 194.95 | 197.45 | 197.70 | 194.15 | 118126 | -0.79% |
| 03 Nov 2022 | 196.50 | 199.00 | 200.65 | 195.00 | 195915 | -1.45% |
| 02 Nov 2022 | 199.40 | 196.40 | 202.00 | 195.60 | 267812 | 1.99% |
| 01 Nov 2022 | 195.50 | 200.15 | 204.95 | 193.35 | 1069179 | -1.24% |
| 31 Oct 2022 | 197.95 | 191.50 | 199.80 | 189.95 | 408753 | 3.91% |
| 28 Oct 2022 | 190.50 | 194.00 | 194.95 | 189.10 | 105256 | -1.83% |
| 27 Oct 2022 | 194.05 | 192.10 | 194.90 | 191.70 | 141194 | 1.02% |
| 25 Oct 2022 | 192.10 | 196.90 | 197.75 | 191.05 | 133111 | -2.44% |
| 24 Oct 2022 | 196.90 | 197.90 | 199.95 | 195.15 | 60338 | 0.00% |
| 21 Oct 2022 | 196.90 | 202.00 | 202.10 | 195.35 | 141901 | -2.06% |
| 20 Oct 2022 | 201.05 | 193.70 | 203.70 | 191.25 | 367466 | 3.63% |
| 19 Oct 2022 | 194.00 | 192.35 | 196.80 | 192.35 | 175597 | 0.67% |
| 18 Oct 2022 | 192.70 | 197.55 | 197.80 | 191.05 | 222122 | -1.96% |
| 17 Oct 2022 | 196.55 | 195.95 | 198.75 | 193.20 | 217115 | 0.36% |
| 14 Oct 2022 | 195.85 | 201.05 | 202.90 | 195.00 | 255176 | -1.66% |
| 13 Oct 2022 | 199.15 | 204.60 | 207.05 | 198.20 | 509323 | -1.80% |
| 12 Oct 2022 | 202.80 | 200.50 | 204.80 | 197.65 | 425728 | 1.15% |
| 11 Oct 2022 | 200.50 | 201.90 | 205.80 | 198.00 | 945576 | -0.15% |
| 10 Oct 2022 | 200.80 | 196.00 | 208.45 | 194.05 | 2112405 | 2.32% |
| 07 Oct 2022 | 196.25 | 194.15 | 197.80 | 191.65 | 298829 | 0.85% |
| 06 Oct 2022 | 194.60 | 187.40 | 198.00 | 187.40 | 975103 | 3.37% |
| 04 Oct 2022 | 188.25 | 188.50 | 190.55 | 186.60 | 158783 | -0.13% |
| 03 Oct 2022 | 188.50 | 188.05 | 192.40 | 186.60 | 353617 | 0.03% |
| 30 Sep 2022 | 188.45 | 187.80 | 190.60 | 186.55 | 288526 | 0.08% |
| 29 Sep 2022 | 188.30 | 183.00 | 189.20 | 182.95 | 503028 | 3.07% |
| 28 Sep 2022 | 182.70 | 177.05 | 184.40 | 175.60 | 384415 | 3.19% |
| 27 Sep 2022 | 177.05 | 179.70 | 180.90 | 174.80 | 216167 | -0.98% |
| 26 Sep 2022 | 178.80 | 179.40 | 180.10 | 174.55 | 295569 | -1.22% |
| 23 Sep 2022 | 181.00 | 186.10 | 187.90 | 179.05 | 299663 | -2.24% |
| 22 Sep 2022 | 185.15 | 184.00 | 187.25 | 182.75 | 266848 | 0.60% |
| 21 Sep 2022 | 184.05 | 182.50 | 186.00 | 181.45 | 425940 | 1.74% |
| 20 Sep 2022 | 180.90 | 181.05 | 184.80 | 179.50 | 235392 | 0.61% |
| 19 Sep 2022 | 179.80 | 183.00 | 185.00 | 176.55 | 447108 | -1.05% |
| 16 Sep 2022 | 181.70 | 190.00 | 191.55 | 176.80 | 618074 | -4.47% |
| 15 Sep 2022 | 190.20 | 192.00 | 192.85 | 188.95 | 183841 | -0.86% |
| 14 Sep 2022 | 191.85 | 187.00 | 194.40 | 186.00 | 861251 | 1.19% |
| 13 Sep 2022 | 189.60 | 192.90 | 192.90 | 188.80 | 157247 | -1.02% |
| 12 Sep 2022 | 191.55 | 191.75 | 194.40 | 190.75 | 326495 | 0.42% |
| 09 Sep 2022 | 190.75 | 191.50 | 193.60 | 189.05 | 203649 | -0.31% |
| 08 Sep 2022 | 191.35 | 196.00 | 196.00 | 190.35 | 195938 | -1.97% |
| 07 Sep 2022 | 195.20 | 192.00 | 197.40 | 190.60 | 741062 | 1.77% |
| 06 Sep 2022 | 191.80 | 192.50 | 192.50 | 189.00 | 243830 | 1.32% |
| 05 Sep 2022 | 189.30 | 190.90 | 192.95 | 188.60 | 206081 | 0.08% |
| 02 Sep 2022 | 189.15 | 188.00 | 191.75 | 186.55 | 327850 | 1.39% |
| 01 Sep 2022 | 186.55 | 189.60 | 194.00 | 185.00 | 402186 | -1.14% |
| 30 Aug 2022 | 188.70 | 191.90 | 194.70 | 187.25 | 334201 | -1.13% |
| 29 Aug 2022 | 190.85 | 186.00 | 198.40 | 182.85 | 1179614 | 0.66% |
| 26 Aug 2022 | 189.60 | 192.05 | 194.65 | 188.20 | 397581 | -1.25% |
| 25 Aug 2022 | 192.00 | 192.50 | 196.70 | 190.00 | 1061638 | 0.79% |
| 24 Aug 2022 | 190.50 | 181.25 | 193.00 | 179.55 | 3123320 | 5.60% |
| 23 Aug 2022 | 180.40 | 177.50 | 182.00 | 176.80 | 194095 | 1.78% |
| 22 Aug 2022 | 177.25 | 177.70 | 179.95 | 175.05 | 298581 | -0.48% |
| 19 Aug 2022 | 178.10 | 179.40 | 182.00 | 174.80 | 286469 | -1.17% |
| 18 Aug 2022 | 180.20 | 182.00 | 184.55 | 179.10 | 263379 | -0.36% |
| 17 Aug 2022 | 180.85 | 179.80 | 182.20 | 177.60 | 237070 | 0.95% |
| 16 Aug 2022 | 179.15 | 180.05 | 184.00 | 178.40 | 195193 | -0.50% |
| 12 Aug 2022 | 180.05 | 185.05 | 185.90 | 178.60 | 238380 | -2.70% |
| 11 Aug 2022 | 185.05 | 188.00 | 188.00 | 183.40 | 336049 | 0.03% |
| 10 Aug 2022 | 185.00 | 185.00 | 187.00 | 182.50 | 948860 | 1.07% |
| 08 Aug 2022 | 183.05 | 182.25 | 185.25 | 181.10 | 678244 | 1.10% |
| 05 Aug 2022 | 181.05 | 172.20 | 181.90 | 170.60 | 894484 | 5.14% |
| 04 Aug 2022 | 172.20 | 176.00 | 177.80 | 170.55 | 234592 | -1.66% |
| 03 Aug 2022 | 175.10 | 172.00 | 176.70 | 170.90 | 314289 | 2.46% |
| 02 Aug 2022 | 170.90 | 172.95 | 173.35 | 170.00 | 133741 | -0.98% |
| 01 Aug 2022 | 172.60 | 173.00 | 176.20 | 171.50 | 508060 | 0.64% |
| 29 Jul 2022 | 171.50 | 170.00 | 172.00 | 168.70 | 375792 | 1.45% |
| 28 Jul 2022 | 169.05 | 165.55 | 171.10 | 165.55 | 277201 | 2.08% |
| 27 Jul 2022 | 165.60 | 168.75 | 169.80 | 164.50 | 133627 | -2.19% |
| 26 Jul 2022 | 169.30 | 168.00 | 170.00 | 166.35 | 217670 | 1.26% |
| 25 Jul 2022 | 167.20 | 165.00 | 175.00 | 164.00 | 1305933 | 1.83% |
| 22 Jul 2022 | 164.20 | 166.00 | 167.70 | 163.25 | 182026 | -0.67% |
| 21 Jul 2022 | 165.30 | 168.00 | 169.40 | 164.05 | 176663 | -1.43% |
| 20 Jul 2022 | 167.70 | 173.90 | 175.50 | 166.35 | 488635 | -3.40% |
| 19 Jul 2022 | 173.60 | 168.80 | 173.90 | 167.70 | 900554 | 2.48% |
| 18 Jul 2022 | 169.40 | 169.90 | 169.90 | 166.25 | 275988 | 0.36% |
| 15 Jul 2022 | 168.80 | 166.00 | 169.90 | 164.10 | 354615 | 2.24% |
| 14 Jul 2022 | 165.10 | 164.60 | 169.80 | 164.60 | 378259 | 0.15% |
| 13 Jul 2022 | 164.85 | 165.05 | 166.05 | 164.20 | 132655 | -0.24% |
| 12 Jul 2022 | 165.25 | 165.00 | 167.80 | 163.00 | 218316 | -0.06% |
| 11 Jul 2022 | 165.35 | 165.50 | 166.80 | 163.30 | 213997 | -0.33% |
| 08 Jul 2022 | 165.90 | 168.30 | 168.75 | 163.70 | 525681 | -1.22% |
| 07 Jul 2022 | 167.95 | 164.00 | 169.00 | 163.00 | 1411978 | 2.60% |
| 06 Jul 2022 | 163.70 | 156.70 | 165.00 | 156.00 | 2617630 | 5.78% |
| 05 Jul 2022 | 154.75 | 152.00 | 158.40 | 149.90 | 1948959 | 2.76% |
| 04 Jul 2022 | 150.60 | 150.05 | 152.90 | 148.10 | 118926 | 0.37% |
| 01 Jul 2022 | 150.05 | 148.35 | 152.50 | 147.50 | 771549 | 0.27% |
| 30 Jun 2022 | 149.65 | 154.25 | 154.85 | 148.00 | 162060 | -2.48% |
| 29 Jun 2022 | 153.45 | 153.50 | 154.80 | 153.10 | 198207 | -0.71% |
| 28 Jun 2022 | 154.55 | 158.00 | 158.00 | 154.00 | 126901 | -1.65% |
| 27 Jun 2022 | 157.15 | 154.00 | 165.95 | 153.00 | 1231277 | 2.24% |
| 24 Jun 2022 | 153.70 | 151.90 | 154.60 | 151.90 | 82416 | 1.15% |
| 23 Jun 2022 | 151.95 | 153.95 | 154.45 | 149.35 | 134891 | -0.36% |
| 22 Jun 2022 | 152.50 | 153.70 | 154.80 | 151.05 | 150514 | -0.78% |
| 21 Jun 2022 | 153.70 | 154.00 | 155.75 | 152.30 | 193253 | 0.33% |
| 20 Jun 2022 | 153.20 | 154.35 | 154.40 | 150.45 | 230022 | -0.26% |
| 17 Jun 2022 | 153.60 | 148.30 | 156.25 | 147.75 | 1607143 | 3.99% |
| 16 Jun 2022 | 147.70 | 157.25 | 158.00 | 145.00 | 701358 | -2.44% |
| 15 Jun 2022 | 151.40 | 153.00 | 157.35 | 149.10 | 1205185 | 1.00% |
| 14 Jun 2022 | 149.90 | 149.10 | 152.00 | 147.00 | 812945 | 1.08% |
| 13 Jun 2022 | 148.30 | 150.60 | 151.90 | 145.00 | 765912 | -2.43% |
| 10 Jun 2022 | 152.00 | 151.30 | 154.70 | 150.20 | 137569 | -0.43% |
| 09 Jun 2022 | 152.65 | 151.75 | 155.60 | 151.75 | 255107 | 0.59% |
| 08 Jun 2022 | 151.75 | 152.60 | 152.85 | 150.80 | 97439 | -0.03% |
| 07 Jun 2022 | 151.80 | 155.00 | 155.00 | 151.05 | 180872 | -1.56% |
| 06 Jun 2022 | 154.20 | 158.70 | 158.70 | 152.95 | 241754 | -2.31% |
| 03 Jun 2022 | 157.85 | 154.60 | 161.40 | 153.25 | 1330264 | 2.67% |
| 02 Jun 2022 | 153.75 | 152.80 | 155.00 | 152.00 | 137116 | 0.65% |
| 01 Jun 2022 | 152.75 | 149.80 | 154.35 | 149.05 | 424857 | 2.52% |
| 31 May 2022 | 149.00 | 155.00 | 155.50 | 148.50 | 484345 | -3.87% |
| 30 May 2022 | 155.00 | 155.35 | 156.75 | 153.60 | 231803 | 0.29% |
| 27 May 2022 | 154.55 | 152.00 | 155.95 | 150.95 | 293533 | 1.81% |
| 26 May 2022 | 151.80 | 156.55 | 156.55 | 146.20 | 1812619 | -1.30% |
| 25 May 2022 | 153.80 | 150.70 | 159.00 | 148.95 | 1069273 | 2.06% |
| 24 May 2022 | 150.70 | 155.00 | 163.70 | 147.75 | 3163365 | -0.89% |
| 23 May 2022 | 152.05 | 146.00 | 159.90 | 144.65 | 969859 | 4.43% |
| 20 May 2022 | 145.60 | 148.05 | 148.15 | 144.25 | 85337 | -1.22% |
| 19 May 2022 | 147.40 | 145.70 | 148.25 | 143.05 | 136290 | 0.24% |
| 18 May 2022 | 147.05 | 146.40 | 148.40 | 145.30 | 124301 | 0.44% |
| 17 May 2022 | 146.40 | 145.70 | 149.20 | 144.65 | 539490 | 1.00% |
| 16 May 2022 | 144.95 | 146.55 | 149.50 | 144.55 | 224964 | -1.26% |
| 13 May 2022 | 146.80 | 145.10 | 150.00 | 144.55 | 237377 | 1.10% |
| 12 May 2022 | 145.20 | 143.70 | 146.00 | 142.05 | 208486 | 0.80% |
| 11 May 2022 | 144.05 | 143.55 | 146.15 | 142.80 | 154624 | -0.55% |
| 10 May 2022 | 144.85 | 144.20 | 146.50 | 144.20 | 116418 | -0.48% |
| 09 May 2022 | 145.55 | 146.70 | 147.70 | 144.75 | 73414 | -1.69% |
| 06 May 2022 | 148.05 | 149.70 | 149.70 | 145.00 | 98691 | -1.99% |
| 05 May 2022 | 151.05 | 147.80 | 153.00 | 147.80 | 135859 | 2.34% |
| 04 May 2022 | 147.60 | 151.50 | 153.30 | 146.10 | 125762 | -3.21% |
| 02 May 2022 | 152.50 | 155.10 | 155.30 | 150.50 | 159307 | -1.17% |
| 29 Apr 2022 | 154.30 | 154.55 | 155.80 | 153.00 | 128302 | 0.36% |
| 28 Apr 2022 | 153.75 | 154.00 | 155.75 | 153.15 | 134752 | -1.09% |
| 27 Apr 2022 | 155.45 | 157.00 | 157.40 | 153.35 | 238243 | -1.46% |
| 26 Apr 2022 | 157.75 | 162.05 | 163.45 | 157.10 | 398227 | -1.74% |
| 25 Apr 2022 | 160.55 | 159.00 | 163.50 | 158.55 | 1398503 | 0.88% |
| 22 Apr 2022 | 159.15 | 159.10 | 161.65 | 157.10 | 203427 | -0.75% |
| 21 Apr 2022 | 160.35 | 158.70 | 162.75 | 157.90 | 548306 | 2.59% |
| 20 Apr 2022 | 156.30 | 154.60 | 161.90 | 153.75 | 570455 | 1.56% |
| 19 Apr 2022 | 153.90 | 154.80 | 156.95 | 151.00 | 227830 | -0.58% |
| 18 Apr 2022 | 154.80 | 153.90 | 156.90 | 151.80 | 297593 | 0.45% |
| 13 Apr 2022 | 154.10 | 153.50 | 157.00 | 152.65 | 365898 | 0.92% |
| 12 Apr 2022 | 152.70 | 151.50 | 154.00 | 149.35 | 531461 | 0.83% |
| 11 Apr 2022 | 151.45 | 152.15 | 153.60 | 150.35 | 149085 | -1.46% |
| 08 Apr 2022 | 153.70 | 151.50 | 154.25 | 150.40 | 278193 | 1.52% |
| 07 Apr 2022 | 151.40 | 149.90 | 154.50 | 149.85 | 371707 | 1.00% |
| 06 Apr 2022 | 149.90 | 150.90 | 151.50 | 149.50 | 143852 | -0.63% |
| 05 Apr 2022 | 150.85 | 150.30 | 152.40 | 149.20 | 252648 | 0.87% |
| 04 Apr 2022 | 149.55 | 150.10 | 150.35 | 147.50 | 262163 | 0.17% |
| 01 Apr 2022 | 149.30 | 147.45 | 150.20 | 147.15 | 277549 | 1.25% |
| 31 Mar 2022 | 147.45 | 144.50 | 149.90 | 140.10 | 703634 | 2.04% |
| 30 Mar 2022 | 144.50 | 135.35 | 147.00 | 135.35 | 791225 | 7.32% |
| 29 Mar 2022 | 134.65 | 138.60 | 140.45 | 133.80 | 267432 | -2.67% |
| 28 Mar 2022 | 138.35 | 144.50 | 144.85 | 138.10 | 196022 | -4.49% |
| 25 Mar 2022 | 144.85 | 146.65 | 146.65 | 144.55 | 112171 | -0.72% |
| 24 Mar 2022 | 145.90 | 144.55 | 147.25 | 144.10 | 188305 | 0.86% |
| 23 Mar 2022 | 144.65 | 146.30 | 146.30 | 142.50 | 3325344 | -0.07% |
| 22 Mar 2022 | 144.75 | 144.35 | 145.45 | 144.10 | 103090 | -0.14% |
| 21 Mar 2022 | 144.95 | 145.90 | 146.50 | 144.10 | 297714 | -0.14% |
| 17 Mar 2022 | 145.15 | 145.35 | 148.90 | 144.20 | 189243 | 0.66% |
| 16 Mar 2022 | 144.20 | 146.45 | 147.55 | 143.00 | 269617 | -0.65% |
| 15 Mar 2022 | 145.15 | 142.10 | 145.85 | 141.85 | 322266 | 2.22% |
| 14 Mar 2022 | 142.00 | 140.30 | 142.45 | 139.70 | 198885 | 1.21% |
| 11 Mar 2022 | 140.30 | 140.70 | 140.70 | 139.75 | 81875 | 0.21% |
| 10 Mar 2022 | 140.00 | 142.00 | 142.05 | 139.10 | 1042939 | -0.04% |
| 09 Mar 2022 | 140.05 | 139.35 | 140.50 | 138.10 | 544792 | 0.50% |
| 08 Mar 2022 | 139.35 | 138.90 | 140.55 | 137.80 | 155233 | 0.11% |
| 07 Mar 2022 | 139.20 | 139.00 | 140.85 | 136.05 | 1543294 | -0.68% |
| 04 Mar 2022 | 140.15 | 137.50 | 140.65 | 136.40 | 620467 | 1.78% |
| 03 Mar 2022 | 137.70 | 136.70 | 138.00 | 135.90 | 156006 | 1.29% |
| 02 Mar 2022 | 135.95 | 136.00 | 137.40 | 133.55 | 518512 | -0.73% |
| 28 Feb 2022 | 136.95 | 133.90 | 138.00 | 133.05 | 519086 | 2.62% |
| 25 Feb 2022 | 133.45 | 132.30 | 135.50 | 131.65 | 1083977 | 1.41% |
| 24 Feb 2022 | 131.60 | 131.05 | 134.00 | 130.15 | 338434 | -3.24% |
| 23 Feb 2022 | 136.00 | 133.05 | 136.40 | 133.00 | 140593 | 1.99% |
| 22 Feb 2022 | 133.35 | 133.85 | 134.80 | 132.00 | 118620 | -1.44% |
| 21 Feb 2022 | 135.30 | 138.00 | 138.00 | 135.10 | 99907 | -2.10% |
| 18 Feb 2022 | 138.20 | 139.50 | 141.80 | 137.55 | 387456 | 0.14% |
| 17 Feb 2022 | 138.00 | 138.15 | 139.00 | 136.30 | 438819 | 0.66% |
| 16 Feb 2022 | 137.10 | 139.50 | 139.50 | 136.55 | 89226 | 0.70% |
| 15 Feb 2022 | 136.15 | 135.50 | 137.60 | 134.10 | 175292 | 0.37% |
| 14 Feb 2022 | 135.65 | 137.50 | 137.90 | 135.10 | 217453 | -1.81% |
| 11 Feb 2022 | 138.15 | 139.95 | 139.95 | 137.60 | 105041 | -0.79% |
| 10 Feb 2022 | 139.25 | 140.80 | 140.95 | 138.30 | 119854 | -1.10% |
| 09 Feb 2022 | 140.80 | 140.85 | 141.60 | 139.15 | 189712 | 0.61% |
| 08 Feb 2022 | 139.95 | 140.60 | 140.80 | 138.25 | 188530 | 0.04% |
| 07 Feb 2022 | 139.90 | 140.05 | 141.00 | 138.05 | 220620 | 0.07% |
| 04 Feb 2022 | 139.80 | 143.60 | 143.60 | 139.00 | 206789 | -1.69% |
| 03 Feb 2022 | 142.20 | 141.40 | 144.00 | 140.90 | 334680 | 0.92% |
| 02 Feb 2022 | 140.90 | 142.90 | 142.90 | 140.35 | 120295 | -0.18% |
| 01 Feb 2022 | 141.15 | 141.50 | 143.90 | 140.50 | 191565 | 0.28% |
| 31 Jan 2022 | 140.75 | 140.25 | 143.20 | 139.30 | 346003 | 1.11% |
| 28 Jan 2022 | 139.20 | 137.75 | 139.70 | 137.60 | 231575 | 1.57% |
| 27 Jan 2022 | 137.05 | 137.10 | 138.10 | 136.10 | 196791 | 0.48% |
| 25 Jan 2022 | 136.40 | 135.00 | 140.00 | 133.70 | 396766 | -0.73% |
| 24 Jan 2022 | 137.40 | 139.75 | 139.95 | 136.05 | 421067 | -1.72% |
| 21 Jan 2022 | 139.80 | 140.70 | 145.25 | 138.15 | 1059890 | -0.53% |
| 20 Jan 2022 | 140.55 | 142.00 | 142.05 | 140.00 | 138258 | -0.46% |
| 19 Jan 2022 | 141.20 | 141.20 | 141.70 | 139.40 | 145368 | 0.36% |
| 18 Jan 2022 | 140.70 | 143.85 | 144.90 | 139.50 | 278431 | -1.68% |
| 17 Jan 2022 | 143.10 | 143.30 | 144.45 | 142.70 | 297285 | 0.46% |
| 14 Jan 2022 | 142.45 | 142.65 | 142.90 | 141.35 | 232299 | 0.42% |
| 13 Jan 2022 | 141.85 | 141.45 | 143.00 | 140.50 | 332871 | 1.07% |
| 12 Jan 2022 | 140.35 | 142.20 | 142.80 | 140.05 | 290350 | -0.53% |
| 11 Jan 2022 | 141.10 | 138.45 | 143.90 | 138.40 | 1336920 | 2.39% |
| 10 Jan 2022 | 137.80 | 138.00 | 138.40 | 137.40 | 425181 | 0.40% |
| 07 Jan 2022 | 137.25 | 138.70 | 138.70 | 136.95 | 456432 | -0.54% |
| 06 Jan 2022 | 138.00 | 138.65 | 138.65 | 137.45 | 250578 | -0.54% |
| 05 Jan 2022 | 138.75 | 138.45 | 141.45 | 138.10 | 567118 | 0.51% |
| 04 Jan 2022 | 138.05 | 139.70 | 140.00 | 137.75 | 328368 | -0.65% |
| 03 Jan 2022 | 138.95 | 138.90 | 140.80 | 138.30 | 349846 | 0.54% |
| 31 Dec 2021 | 138.20 | 138.15 | 138.80 | 137.20 | 362486 | 0.66% |
| 30 Dec 2021 | 137.30 | 140.50 | 140.75 | 137.00 | 330885 | -1.40% |
| 29 Dec 2021 | 139.25 | 138.70 | 142.00 | 137.45 | 882532 | 2.24% |
| 28 Dec 2021 | 136.20 | 136.55 | 137.25 | 135.00 | 802912 | -0.11% |
| 27 Dec 2021 | 136.35 | 138.65 | 138.65 | 136.05 | 285934 | -1.16% |
| 24 Dec 2021 | 137.95 | 140.50 | 140.50 | 137.75 | 290532 | -1.43% |
| 23 Dec 2021 | 139.95 | 140.75 | 141.10 | 139.55 | 208454 | 0.04% |
| 22 Dec 2021 | 139.90 | 142.00 | 142.00 | 139.50 | 202480 | 0.07% |
| 21 Dec 2021 | 139.80 | 140.00 | 142.30 | 139.05 | 235089 | -0.25% |
| 20 Dec 2021 | 140.15 | 143.00 | 145.50 | 139.00 | 863889 | -2.37% |
| 17 Dec 2021 | 143.55 | 147.50 | 147.50 | 143.00 | 446232 | -2.21% |
| 16 Dec 2021 | 146.80 | 150.40 | 151.90 | 146.15 | 747134 | -1.90% |
| 15 Dec 2021 | 149.65 | 156.00 | 156.25 | 149.35 | 708734 | -3.51% |
| 14 Dec 2021 | 155.10 | 149.55 | 156.60 | 148.60 | 1133852 | 4.62% |
| 13 Dec 2021 | 148.25 | 151.00 | 151.70 | 148.00 | 221779 | -0.84% |
| 10 Dec 2021 | 149.50 | 149.65 | 150.60 | 149.25 | 1706555 | 0.13% |
| 09 Dec 2021 | 149.30 | 149.65 | 150.30 | 148.75 | 1465203 | -0.07% |
| 08 Dec 2021 | 149.40 | 151.00 | 151.00 | 149.00 | 288472 | -0.40% |
| 07 Dec 2021 | 150.00 | 149.20 | 150.95 | 148.50 | 138870 | 0.57% |
| 06 Dec 2021 | 149.15 | 150.25 | 150.95 | 149.00 | 195198 | -1.19% |
| 03 Dec 2021 | 150.95 | 153.00 | 153.00 | 149.95 | 563678 | -1.37% |
| 02 Dec 2021 | 153.05 | 155.00 | 155.00 | 150.50 | 251885 | -0.20% |
| 01 Dec 2021 | 153.35 | 155.00 | 156.05 | 149.60 | 534677 | -0.78% |
| 30 Nov 2021 | 154.55 | 152.80 | 155.85 | 150.50 | 397995 | 2.59% |
| 29 Nov 2021 | 150.65 | 150.00 | 153.00 | 144.55 | 450017 | -0.50% |
| 26 Nov 2021 | 151.40 | 152.70 | 153.10 | 149.50 | 226928 | -0.03% |
| 25 Nov 2021 | 151.45 | 151.80 | 152.70 | 150.20 | 197016 | 0.26% |
| 24 Nov 2021 | 151.05 | 150.80 | 153.20 | 149.65 | 379986 | 0.70% |
| 23 Nov 2021 | 150.00 | 149.65 | 151.05 | 148.00 | 928556 | 0.23% |
| 22 Nov 2021 | 149.65 | 153.20 | 153.35 | 149.10 | 421046 | -1.45% |
| 18 Nov 2021 | 151.85 | 155.00 | 155.60 | 151.20 | 289212 | -2.03% |
| 17 Nov 2021 | 155.00 | 155.00 | 157.05 | 154.00 | 245671 | -0.39% |
| 16 Nov 2021 | 155.60 | 157.30 | 158.00 | 154.10 | 251684 | -0.99% |
| 15 Nov 2021 | 157.15 | 159.50 | 159.70 | 156.60 | 251926 | -0.98% |
| 12 Nov 2021 | 158.70 | 158.70 | 160.50 | 157.95 | 181544 | 0.63% |
| 11 Nov 2021 | 157.70 | 160.80 | 160.80 | 157.35 | 1179997 | -1.31% |
| 10 Nov 2021 | 159.80 | 161.30 | 163.25 | 159.10 | 181108 | -0.93% |
| 09 Nov 2021 | 161.30 | 162.00 | 163.60 | 160.55 | 288884 | -0.22% |
| 08 Nov 2021 | 161.65 | 159.90 | 162.55 | 157.05 | 366725 | 2.21% |
| 04 Nov 2021 | 158.15 | 157.95 | 159.45 | 156.85 | 116945 | 1.74% |
| 03 Nov 2021 | 155.45 | 154.00 | 157.70 | 154.00 | 1769909 | -1.65% |
| 02 Nov 2021 | 158.05 | 156.40 | 159.90 | 153.10 | 764744 | 1.41% |
| 01 Nov 2021 | 155.85 | 157.40 | 158.45 | 153.70 | 195983 | -0.45% |
| 29 Oct 2021 | 156.55 | 154.00 | 157.85 | 151.50 | 418004 | 1.52% |
| 28 Oct 2021 | 154.20 | 156.00 | 156.00 | 152.45 | 350608 | -0.26% |
| 27 Oct 2021 | 154.60 | 155.25 | 155.25 | 153.40 | 457498 | 0.39% |
| 26 Oct 2021 | 154.00 | 155.30 | 155.30 | 153.30 | 298404 | 0.16% |
| 25 Oct 2021 | 153.75 | 157.00 | 157.00 | 152.00 | 326141 | -1.28% |
| 22 Oct 2021 | 155.75 | 155.45 | 158.50 | 154.40 | 457627 | 0.52% |
| 21 Oct 2021 | 154.95 | 160.80 | 161.45 | 153.30 | 853266 | -3.61% |
| 20 Oct 2021 | 160.75 | 163.00 | 163.05 | 159.05 | 334626 | -1.41% |
| 19 Oct 2021 | 163.05 | 163.50 | 163.50 | 162.00 | 840993 | 0.00% |
| 18 Oct 2021 | 163.05 | 163.60 | 163.70 | 162.40 | 717240 | 0.43% |
| 14 Oct 2021 | 162.35 | 164.40 | 164.50 | 161.75 | 465336 | -0.43% |
| 13 Oct 2021 | 163.05 | 163.40 | 165.50 | 162.70 | 324972 | -0.12% |
| 12 Oct 2021 | 163.25 | 167.00 | 167.00 | 162.00 | 441792 | -1.39% |
| 11 Oct 2021 | 165.55 | 165.00 | 167.00 | 163.75 | 235667 | 0.36% |
| 08 Oct 2021 | 164.95 | 167.65 | 167.70 | 164.75 | 321069 | -1.08% |
| 07 Oct 2021 | 166.75 | 167.80 | 168.50 | 166.50 | 183198 | -0.09% |
| 06 Oct 2021 | 166.90 | 167.80 | 168.55 | 166.10 | 141415 | -0.27% |
| 05 Oct 2021 | 167.35 | 168.45 | 170.20 | 166.20 | 322795 | -0.27% |
| 04 Oct 2021 | 167.80 | 169.90 | 170.60 | 167.00 | 237972 | 0.24% |
| 01 Oct 2021 | 167.40 | 169.25 | 169.30 | 166.20 | 126317 | -0.71% |
| 30 Sep 2021 | 168.60 | 167.00 | 171.80 | 167.00 | 327842 | 1.14% |
| 29 Sep 2021 | 166.70 | 167.50 | 167.50 | 165.60 | 682578 | -0.48% |
| 28 Sep 2021 | 167.50 | 169.35 | 169.35 | 166.30 | 168176 | 0.42% |
| 27 Sep 2021 | 166.80 | 166.40 | 168.60 | 165.10 | 257607 | 0.76% |
| 24 Sep 2021 | 165.55 | 169.20 | 169.50 | 164.05 | 237191 | -1.49% |
| 23 Sep 2021 | 168.05 | 168.00 | 169.80 | 167.55 | 199370 | 1.11% |
| 22 Sep 2021 | 166.20 | 166.00 | 168.55 | 165.10 | 285956 | 0.76% |
| 21 Sep 2021 | 164.95 | 166.00 | 167.00 | 163.00 | 914295 | -0.72% |
| 20 Sep 2021 | 166.15 | 171.00 | 172.00 | 165.25 | 284402 | -3.34% |
| 17 Sep 2021 | 171.90 | 176.80 | 177.05 | 171.50 | 387239 | -2.94% |
| 16 Sep 2021 | 177.10 | 178.50 | 179.45 | 174.80 | 1115004 | -0.39% |
| 15 Sep 2021 | 177.80 | 177.40 | 180.00 | 176.80 | 627628 | 0.20% |
| 14 Sep 2021 | 177.45 | 176.70 | 179.50 | 176.55 | 724797 | 0.20% |
| 13 Sep 2021 | 177.10 | 176.90 | 178.85 | 174.75 | 532279 | 0.11% |
| 09 Sep 2021 | 176.90 | 177.50 | 180.90 | 176.10 | 562602 | -0.34% |
| 08 Sep 2021 | 177.50 | 177.50 | 182.95 | 175.00 | 2323333 | 0.71% |
| 07 Sep 2021 | 176.25 | 178.05 | 182.00 | 175.10 | 2072240 | -0.40% |
| 06 Sep 2021 | 176.95 | 169.20 | 178.50 | 169.00 | 1623066 | 5.11% |
| 03 Sep 2021 | 168.35 | 171.80 | 173.40 | 167.00 | 759881 | -0.91% |
| 02 Sep 2021 | 169.90 | 159.00 | 171.25 | 159.00 | 1549947 | 7.02% |
| 01 Sep 2021 | 158.75 | 160.40 | 162.00 | 158.30 | 207939 | -1.95% |
| 31 Aug 2021 | 161.90 | 163.05 | 163.75 | 160.00 | 474441 | -0.06% |
| 30 Aug 2021 | 162.00 | 161.90 | 163.00 | 158.90 | 839266 | 1.95% |
| 27 Aug 2021 | 158.90 | 160.65 | 161.00 | 157.70 | 192156 | 0.00% |
| 26 Aug 2021 | 158.90 | 160.20 | 163.80 | 158.30 | 359235 | -0.03% |
| 25 Aug 2021 | 158.95 | 157.50 | 161.50 | 156.80 | 265958 | 1.15% |
| 24 Aug 2021 | 157.15 | 156.00 | 157.95 | 155.65 | 205151 | -0.32% |
| 23 Aug 2021 | 157.65 | 160.80 | 163.95 | 155.65 | 546886 | -2.29% |
| 20 Aug 2021 | 161.35 | 164.00 | 166.80 | 153.50 | 318472 | -2.45% |
| 18 Aug 2021 | 165.40 | 163.20 | 167.00 | 162.50 | 428237 | -0.57% |
| 17 Aug 2021 | 166.35 | 169.80 | 171.90 | 164.30 | 709951 | -0.48% |
| 16 Aug 2021 | 167.15 | 172.75 | 172.80 | 165.50 | 337932 | -2.31% |
| 13 Aug 2021 | 171.10 | 170.00 | 173.60 | 167.95 | 560922 | 1.48% |
| 12 Aug 2021 | 168.60 | 167.20 | 169.90 | 165.30 | 289640 | 0.84% |
| 11 Aug 2021 | 167.20 | 166.85 | 169.70 | 160.80 | 595001 | 0.21% |
| 10 Aug 2021 | 166.85 | 171.00 | 171.00 | 165.15 | 463845 | -2.20% |
| 09 Aug 2021 | 170.60 | 172.20 | 172.90 | 169.05 | 302842 | -0.93% |
| 06 Aug 2021 | 172.20 | 173.10 | 174.60 | 171.50 | 478887 | -0.43% |
| 05 Aug 2021 | 172.95 | 174.00 | 174.25 | 171.25 | 339442 | 0.03% |
| 04 Aug 2021 | 172.90 | 178.00 | 178.90 | 172.00 | 751514 | -1.43% |
| 03 Aug 2021 | 175.40 | 174.00 | 176.95 | 172.80 | 926700 | 2.45% |
| 02 Aug 2021 | 171.20 | 171.90 | 174.00 | 170.65 | 586623 | 0.56% |
| 30 Jul 2021 | 170.25 | 170.00 | 177.50 | 169.75 | 1136782 | -0.90% |
| 29 Jul 2021 | 171.80 | 174.40 | 177.45 | 169.45 | 1139972 | -0.72% |
| 28 Jul 2021 | 173.05 | 175.80 | 175.80 | 171.30 | 421028 | -1.11% |
| 27 Jul 2021 | 175.00 | 174.75 | 178.35 | 173.40 | 1027232 | 0.95% |
| 26 Jul 2021 | 173.35 | 171.50 | 174.75 | 171.50 | 326225 | -0.37% |
| 23 Jul 2021 | 174.00 | 176.00 | 176.00 | 172.80 | 354971 | 0.03% |
| 22 Jul 2021 | 173.95 | 171.50 | 175.85 | 170.00 | 562787 | 2.35% |
| 20 Jul 2021 | 169.95 | 173.45 | 173.65 | 168.00 | 549450 | -2.27% |
| 19 Jul 2021 | 173.90 | 176.50 | 177.30 | 172.60 | 637862 | -1.25% |
| 16 Jul 2021 | 176.10 | 174.10 | 177.50 | 174.05 | 558943 | 1.09% |
| 15 Jul 2021 | 174.20 | 172.60 | 175.65 | 171.50 | 580723 | 1.46% |
| 14 Jul 2021 | 171.70 | 173.50 | 174.95 | 170.00 | 594566 | -1.38% |
| 13 Jul 2021 | 174.10 | 175.30 | 176.70 | 172.80 | 521421 | 0.26% |
| 12 Jul 2021 | 173.65 | 176.40 | 176.85 | 173.00 | 548962 | -0.74% |
| 09 Jul 2021 | 174.95 | 176.40 | 178.25 | 174.30 | 764903 | -0.71% |
| 08 Jul 2021 | 176.20 | 177.70 | 179.50 | 172.70 | 982090 | -0.17% |
| 07 Jul 2021 | 176.50 | 178.00 | 182.75 | 172.55 | 1912144 | -0.03% |
| 06 Jul 2021 | 176.55 | 182.70 | 187.30 | 175.10 | 5384789 | -2.78% |
| 05 Jul 2021 | 181.60 | 170.90 | 183.80 | 170.50 | 8296026 | 8.10% |
| 02 Jul 2021 | 168.00 | 161.15 | 171.00 | 160.95 | 5653082 | 5.49% |
| 01 Jul 2021 | 159.25 | 156.95 | 161.25 | 156.80 | 1437838 | 2.87% |
| 30 Jun 2021 | 154.80 | 152.60 | 155.50 | 152.60 | 729324 | 1.64% |
| 29 Jun 2021 | 152.30 | 155.00 | 155.90 | 151.75 | 498660 | -1.74% |
| 28 Jun 2021 | 155.00 | 155.00 | 157.80 | 154.00 | 843995 | 0.19% |
| 25 Jun 2021 | 154.70 | 155.00 | 155.60 | 154.25 | 189473 | 0.16% |
| 24 Jun 2021 | 154.45 | 155.00 | 155.50 | 153.10 | 672642 | -0.42% |
| 23 Jun 2021 | 155.10 | 155.30 | 156.45 | 153.00 | 665099 | 0.32% |
| 22 Jun 2021 | 154.60 | 152.30 | 155.70 | 152.30 | 227107 | 0.91% |
| 21 Jun 2021 | 153.20 | 152.00 | 153.90 | 151.65 | 183599 | -0.45% |
| 18 Jun 2021 | 153.90 | 156.45 | 157.45 | 151.35 | 330664 | -1.63% |
| 17 Jun 2021 | 156.45 | 158.00 | 159.25 | 154.40 | 404833 | -0.95% |
| 16 Jun 2021 | 157.95 | 159.40 | 161.85 | 157.10 | 1277904 | -0.09% |
| 15 Jun 2021 | 158.10 | 155.10 | 159.80 | 154.55 | 844355 | 2.03% |
| 14 Jun 2021 | 154.95 | 155.35 | 156.90 | 151.00 | 452706 | 0.29% |
| 11 Jun 2021 | 154.50 | 156.80 | 157.65 | 153.10 | 507162 | -0.68% |
| 10 Jun 2021 | 155.55 | 155.80 | 157.50 | 154.70 | 486752 | 0.68% |
| 09 Jun 2021 | 154.50 | 157.05 | 159.90 | 152.80 | 644122 | -1.50% |
| 08 Jun 2021 | 156.85 | 160.40 | 161.10 | 156.35 | 487959 | -1.63% |
| 07 Jun 2021 | 159.45 | 160.45 | 161.65 | 158.60 | 631263 | 0.13% |
| 04 Jun 2021 | 159.25 | 157.85 | 163.90 | 157.20 | 1839727 | 1.37% |
| 03 Jun 2021 | 157.10 | 157.85 | 160.65 | 156.50 | 775507 | 0.13% |
| 02 Jun 2021 | 156.90 | 156.00 | 160.75 | 155.10 | 994410 | 0.58% |
| 01 Jun 2021 | 156.00 | 155.00 | 156.95 | 153.95 | 400260 | 0.61% |
| 31 May 2021 | 155.05 | 158.50 | 159.90 | 154.10 | 649517 | -2.05% |
| 28 May 2021 | 158.30 | 159.00 | 159.50 | 157.00 | 1174557 | 0.89% |
| 27 May 2021 | 156.90 | 158.00 | 160.55 | 155.00 | 1938815 | 0.00% |
| 26 May 2021 | 156.90 | 150.45 | 158.50 | 150.05 | 3590806 | 4.67% |
| 25 May 2021 | 149.90 | 147.65 | 151.35 | 146.75 | 1328689 | 2.32% |
| 24 May 2021 | 146.50 | 147.00 | 147.95 | 146.20 | 443476 | -0.37% |
| 21 May 2021 | 147.05 | 146.90 | 147.65 | 145.00 | 664957 | 0.75% |
| 20 May 2021 | 145.95 | 145.75 | 147.15 | 144.80 | 1197523 | 1.04% |
| 19 May 2021 | 144.45 | 148.45 | 150.85 | 144.00 | 3551900 | -4.24% |
| 18 May 2021 | 150.85 | 149.75 | 154.00 | 143.05 | 3369309 | 1.11% |
| 17 May 2021 | 149.20 | 149.40 | 150.95 | 148.00 | 633538 | 0.81% |
| 14 May 2021 | 148.00 | 147.90 | 149.75 | 144.50 | 506396 | 0.61% |
| 12 May 2021 | 147.10 | 146.90 | 148.50 | 146.20 | 427573 | 0.48% |
| 11 May 2021 | 146.40 | 145.40 | 147.80 | 144.65 | 427604 | 1.21% |
| 10 May 2021 | 144.65 | 148.65 | 149.50 | 143.50 | 743545 | -1.63% |
| 07 May 2021 | 147.05 | 143.65 | 148.95 | 143.05 | 598485 | 2.80% |
| 06 May 2021 | 143.05 | 142.35 | 143.85 | 142.10 | 206108 | 0.85% |
| 05 May 2021 | 141.85 | 142.55 | 143.70 | 141.25 | 292232 | -0.25% |
| 04 May 2021 | 142.20 | 145.40 | 146.85 | 141.75 | 285235 | -1.46% |
| 03 May 2021 | 144.30 | 144.95 | 147.00 | 143.35 | 277810 | -1.33% |
| 30 Apr 2021 | 146.25 | 148.00 | 149.50 | 145.50 | 657849 | -1.45% |
| 29 Apr 2021 | 148.40 | 151.50 | 151.50 | 147.60 | 443546 | -1.33% |
| 28 Apr 2021 | 150.40 | 152.95 | 153.65 | 149.40 | 822507 | -0.46% |
| 27 Apr 2021 | 151.10 | 152.30 | 156.80 | 148.00 | 5692407 | 1.07% |
| 26 Apr 2021 | 149.50 | 153.40 | 153.40 | 146.55 | 1641265 | 0.00% |
| 23 Apr 2021 | 149.50 | 142.55 | 150.90 | 142.15 | 1648357 | 5.32% |
| 22 Apr 2021 | 141.95 | 140.50 | 142.65 | 140.50 | 283655 | -0.14% |
| 20 Apr 2021 | 142.15 | 141.65 | 144.20 | 140.35 | 345690 | 0.89% |
| 19 Apr 2021 | 140.90 | 139.30 | 141.80 | 136.45 | 389471 | 1.15% |
| 16 Apr 2021 | 139.30 | 139.00 | 141.20 | 138.35 | 240671 | -0.85% |
| 15 Apr 2021 | 140.50 | 145.00 | 145.00 | 138.25 | 201044 | -2.26% |
| 13 Apr 2021 | 143.75 | 140.50 | 145.00 | 139.20 | 119349 | 2.31% |
| 12 Apr 2021 | 140.50 | 142.00 | 144.55 | 140.00 | 272883 | -4.26% |
| 09 Apr 2021 | 146.75 | 146.00 | 148.60 | 145.70 | 293189 | 0.58% |
| 08 Apr 2021 | 145.90 | 142.90 | 149.35 | 142.90 | 522414 | 2.31% |
| 07 Apr 2021 | 142.60 | 142.60 | 143.40 | 142.00 | 99308 | 0.28% |
| 06 Apr 2021 | 142.20 | 142.25 | 143.90 | 141.00 | 144339 | -0.63% |
| 05 Apr 2021 | 143.10 | 145.65 | 146.00 | 141.00 | 345342 | -0.76% |
| 01 Apr 2021 | 144.20 | 137.50 | 145.00 | 137.35 | 399086 | 5.41% |
| 31 Mar 2021 | 136.80 | 137.95 | 137.95 | 136.00 | 274391 | -0.15% |
| 30 Mar 2021 | 137.00 | 138.20 | 141.70 | 136.80 | 249978 | -0.47% |
| 26 Mar 2021 | 137.65 | 139.05 | 140.75 | 137.50 | 202979 | -0.43% |
| 25 Mar 2021 | 138.25 | 140.05 | 140.85 | 137.80 | 179243 | -1.36% |
| 24 Mar 2021 | 140.15 | 143.00 | 143.00 | 139.65 | 212101 | -1.68% |
| 23 Mar 2021 | 142.55 | 142.90 | 144.20 | 142.30 | 134506 | 0.04% |
| 22 Mar 2021 | 142.50 | 144.65 | 145.75 | 142.05 | 482413 | -0.80% |
| 19 Mar 2021 | 143.65 | 144.90 | 145.05 | 141.00 | 176812 | -1.34% |
| 18 Mar 2021 | 145.60 | 149.05 | 149.70 | 144.05 | 228132 | -0.88% |
| 17 Mar 2021 | 146.90 | 146.65 | 150.50 | 146.00 | 507067 | 0.14% |
| 16 Mar 2021 | 146.70 | 147.85 | 148.25 | 146.10 | 101814 | -0.27% |
| 15 Mar 2021 | 147.10 | 148.80 | 149.90 | 146.30 | 265027 | -1.14% |
| 12 Mar 2021 | 148.80 | 149.05 | 149.85 | 148.15 | 278172 | 0.10% |
| 10 Mar 2021 | 148.65 | 148.55 | 150.85 | 147.65 | 788958 | 0.75% |
| 09 Mar 2021 | 147.55 | 148.50 | 149.65 | 146.70 | 396720 | 0.00% |
| 08 Mar 2021 | 147.55 | 148.75 | 149.50 | 147.10 | 270834 | -0.34% |
| 05 Mar 2021 | 148.05 | 148.40 | 151.20 | 147.55 | 211397 | -0.24% |
| 04 Mar 2021 | 148.40 | 151.00 | 151.45 | 148.10 | 347140 | -0.90% |
| 03 Mar 2021 | 149.75 | 152.00 | 154.00 | 149.50 | 447444 | -0.96% |
| 02 Mar 2021 | 151.20 | 148.25 | 154.50 | 148.25 | 979586 | 2.23% |
| 01 Mar 2021 | 147.90 | 148.15 | 150.90 | 147.10 | 250832 | -0.64% |
| 26 Feb 2021 | 148.85 | 148.00 | 149.90 | 144.00 | 351639 | -0.07% |
| 25 Feb 2021 | 148.95 | 150.95 | 150.95 | 148.50 | 669221 | 0.24% |
| 24 Feb 2021 | 148.60 | 148.05 | 153.10 | 145.55 | 281152 | 1.47% |
| 23 Feb 2021 | 146.45 | 147.30 | 148.55 | 146.00 | 135443 | -0.54% |
| 22 Feb 2021 | 147.25 | 149.50 | 150.50 | 145.00 | 276208 | -1.54% |
| 19 Feb 2021 | 149.55 | 151.95 | 152.75 | 148.50 | 937700 | -1.61% |
| 18 Feb 2021 | 152.00 | 152.80 | 153.50 | 149.65 | 628232 | 0.00% |
| 17 Feb 2021 | 152.00 | 152.00 | 153.70 | 151.15 | 483399 | 0.03% |
| 16 Feb 2021 | 151.95 | 152.25 | 152.75 | 151.00 | 625932 | 0.00% |
| 15 Feb 2021 | 151.95 | 152.80 | 153.00 | 151.25 | 419608 | -0.03% |
| 12 Feb 2021 | 152.00 | 153.75 | 154.25 | 151.30 | 205772 | -1.04% |
| 11 Feb 2021 | 153.60 | 152.85 | 154.80 | 152.00 | 401797 | 0.20% |
| 10 Feb 2021 | 153.30 | 153.75 | 155.85 | 152.50 | 252229 | 0.00% |
| 09 Feb 2021 | 153.30 | 154.60 | 157.15 | 152.70 | 238890 | -0.81% |
| 08 Feb 2021 | 154.55 | 156.55 | 157.90 | 154.05 | 269957 | -0.67% |
| 05 Feb 2021 | 155.60 | 158.30 | 159.50 | 153.35 | 397283 | -1.27% |
| 04 Feb 2021 | 157.60 | 155.90 | 161.35 | 155.90 | 705398 | 1.38% |
| 03 Feb 2021 | 155.45 | 161.50 | 161.60 | 154.00 | 938310 | -3.12% |
| 02 Feb 2021 | 160.45 | 166.00 | 166.00 | 160.05 | 716025 | -1.32% |
| 01 Feb 2021 | 162.60 | 162.95 | 163.95 | 157.45 | 619475 | 0.31% |
| 29 Jan 2021 | 162.10 | 158.90 | 166.00 | 158.00 | 1898309 | 2.92% |
| 28 Jan 2021 | 157.50 | 152.05 | 158.25 | 151.10 | 1031545 | 3.58% |
| 27 Jan 2021 | 152.05 | 156.25 | 159.40 | 150.20 | 1210000 | -4.10% |
| 25 Jan 2021 | 158.55 | 162.45 | 162.80 | 153.00 | 545032 | -1.52% |
| 22 Jan 2021 | 161.00 | 158.80 | 162.00 | 155.20 | 480947 | 1.71% |
| 21 Jan 2021 | 158.30 | 157.50 | 158.95 | 156.50 | 303859 | 1.44% |
| 20 Jan 2021 | 156.05 | 156.10 | 160.75 | 155.50 | 381466 | -0.45% |
| 19 Jan 2021 | 156.75 | 157.10 | 159.00 | 156.40 | 166279 | 0.38% |
| 18 Jan 2021 | 156.15 | 160.00 | 161.00 | 155.10 | 804870 | -2.38% |
| 15 Jan 2021 | 159.95 | 162.05 | 162.65 | 157.20 | 538739 | -1.14% |
| 14 Jan 2021 | 161.80 | 160.50 | 162.90 | 159.20 | 1136091 | 1.67% |
| 13 Jan 2021 | 159.15 | 157.00 | 160.90 | 155.00 | 2105202 | 3.58% |
| 12 Jan 2021 | 153.65 | 152.40 | 156.50 | 150.20 | 2018273 | 2.64% |
| 11 Jan 2021 | 149.70 | 151.00 | 152.00 | 149.30 | 372857 | 0.27% |
| 08 Jan 2021 | 149.30 | 149.30 | 151.00 | 148.15 | 742480 | 1.81% |
| 07 Jan 2021 | 146.65 | 148.15 | 149.40 | 146.00 | 265352 | -0.51% |
| 06 Jan 2021 | 147.40 | 149.95 | 151.50 | 146.60 | 322999 | -1.60% |
| 05 Jan 2021 | 149.80 | 147.00 | 150.80 | 146.05 | 878827 | 1.46% |
| 04 Jan 2021 | 147.65 | 147.10 | 149.55 | 145.00 | 380906 | 0.41% |
| 01 Jan 2021 | 147.05 | 147.20 | 149.90 | 146.35 | 337752 | 0.48% |
| 31 Dec 2020 | 146.35 | 147.00 | 148.45 | 145.00 | 658539 | -0.41% |
| 30 Dec 2020 | 146.95 | 148.00 | 150.00 | 142.65 | 923703 | -0.58% |
| 29 Dec 2020 | 147.80 | 151.60 | 152.50 | 146.50 | 589116 | -2.02% |
| 28 Dec 2020 | 150.85 | 149.00 | 151.50 | 148.75 | 947307 | 1.72% |
| 24 Dec 2020 | 148.30 | 141.35 | 150.85 | 141.35 | 1443350 | 2.21% |
| 23 Dec 2020 | 145.10 | 137.00 | 146.00 | 136.50 | 1138804 | 5.80% |
| 22 Dec 2020 | 137.15 | 137.05 | 139.30 | 133.60 | 307623 | -0.07% |
| 21 Dec 2020 | 137.25 | 142.30 | 144.40 | 136.10 | 532014 | -4.02% |
| 18 Dec 2020 | 143.00 | 145.40 | 145.75 | 141.20 | 406802 | -1.24% |
| 17 Dec 2020 | 144.80 | 143.00 | 145.80 | 142.00 | 1019570 | 1.69% |
| 16 Dec 2020 | 142.40 | 143.50 | 144.25 | 142.05 | 449945 | -0.25% |
| 15 Dec 2020 | 142.75 | 144.45 | 144.45 | 141.65 | 802599 | -1.75% |
| 14 Dec 2020 | 145.30 | 142.00 | 149.00 | 141.50 | 2942090 | 2.83% |
| 11 Dec 2020 | 141.30 | 143.20 | 143.55 | 140.80 | 555184 | -0.74% |
| 10 Dec 2020 | 142.35 | 141.25 | 143.85 | 138.75 | 607596 | 0.78% |
| 09 Dec 2020 | 141.25 | 142.50 | 142.85 | 141.05 | 608831 | -0.39% |
| 08 Dec 2020 | 141.80 | 147.50 | 147.50 | 140.60 | 1257332 | -3.08% |
| 07 Dec 2020 | 146.30 | 146.70 | 148.15 | 145.10 | 360446 | 0.41% |
| 04 Dec 2020 | 145.70 | 145.30 | 148.40 | 144.30 | 767818 | 0.97% |
| 03 Dec 2020 | 144.30 | 143.60 | 146.80 | 142.00 | 842447 | 1.30% |
| 02 Dec 2020 | 142.45 | 144.00 | 145.80 | 141.00 | 629516 | -0.66% |
| 01 Dec 2020 | 143.40 | 141.70 | 144.90 | 140.60 | 712127 | 1.77% |
| 27 Nov 2020 | 140.90 | 141.95 | 142.60 | 140.10 | 877873 | 0.14% |
| 26 Nov 2020 | 140.70 | 140.90 | 142.35 | 139.65 | 190547 | 0.61% |
| 25 Nov 2020 | 139.85 | 143.30 | 143.35 | 139.55 | 286248 | -1.76% |
| 24 Nov 2020 | 142.35 | 140.20 | 143.80 | 139.90 | 790033 | 1.75% |
| 23 Nov 2020 | 139.90 | 140.50 | 141.80 | 139.50 | 322695 | 0.39% |
| 20 Nov 2020 | 139.35 | 139.70 | 141.90 | 138.90 | 449733 | 0.50% |
| 19 Nov 2020 | 138.65 | 134.95 | 141.85 | 134.75 | 904813 | 2.82% |
| 18 Nov 2020 | 134.85 | 134.65 | 135.45 | 134.10 | 333550 | 0.45% |
| 17 Nov 2020 | 134.25 | 136.80 | 137.50 | 133.00 | 366726 | -1.40% |
| 14 Nov 2020 | 136.15 | 135.95 | 136.80 | 135.50 | 111139 | 1.04% |
| 13 Nov 2020 | 134.75 | 136.00 | 136.75 | 134.50 | 209722 | -0.74% |
| 12 Nov 2020 | 135.75 | 134.50 | 136.20 | 133.50 | 197762 | 1.46% |
| 11 Nov 2020 | 133.80 | 133.55 | 134.95 | 132.85 | 205025 | 0.64% |
| 10 Nov 2020 | 132.95 | 135.65 | 135.90 | 132.30 | 227080 | -1.52% |
| 09 Nov 2020 | 135.00 | 137.80 | 137.80 | 134.00 | 274204 | 0.56% |
| 06 Nov 2020 | 134.25 | 136.40 | 137.70 | 133.50 | 302589 | -1.40% |
| 05 Nov 2020 | 136.15 | 134.00 | 138.00 | 132.10 | 998914 | 2.91% |
| 04 Nov 2020 | 132.30 | 132.00 | 134.95 | 128.00 | 1624632 | 1.07% |
| 03 Nov 2020 | 130.90 | 134.90 | 134.90 | 130.30 | 557132 | -1.65% |
| 02 Nov 2020 | 133.10 | 136.15 | 137.00 | 132.60 | 1376914 | -1.99% |
| 30 Oct 2020 | 135.80 | 134.60 | 138.15 | 133.30 | 407573 | 0.44% |
| 29 Oct 2020 | 135.20 | 135.75 | 136.35 | 132.65 | 400970 | -0.44% |
| 28 Oct 2020 | 135.80 | 139.00 | 139.45 | 135.20 | 346433 | -2.44% |
| 27 Oct 2020 | 139.20 | 141.95 | 141.95 | 138.55 | 170867 | -0.57% |
| 26 Oct 2020 | 140.00 | 143.80 | 143.80 | 139.65 | 150685 | -1.86% |
| 23 Oct 2020 | 142.65 | 145.95 | 147.70 | 142.15 | 219283 | -2.23% |
| 22 Oct 2020 | 145.90 | 141.75 | 147.60 | 139.50 | 325592 | 3.48% |
| 21 Oct 2020 | 141.00 | 143.30 | 143.30 | 140.10 | 108095 | -1.02% |
| 20 Oct 2020 | 142.45 | 142.50 | 144.75 | 141.45 | 133462 | 0.35% |
| 19 Oct 2020 | 141.95 | 142.45 | 143.50 | 141.10 | 82705 | 0.32% |
| 16 Oct 2020 | 141.50 | 140.55 | 142.20 | 140.10 | 75526 | 1.00% |
| 15 Oct 2020 | 140.10 | 142.05 | 142.40 | 139.55 | 125392 | -1.23% |
| 14 Oct 2020 | 141.85 | 142.95 | 143.15 | 141.20 | 69595 | -0.28% |
| 13 Oct 2020 | 142.25 | 142.65 | 145.00 | 142.00 | 71288 | -0.18% |
| 12 Oct 2020 | 142.50 | 145.80 | 145.90 | 142.05 | 86426 | -1.59% |
| 09 Oct 2020 | 144.80 | 146.60 | 146.60 | 144.00 | 202612 | 1.15% |
| 08 Oct 2020 | 143.15 | 144.00 | 144.70 | 142.00 | 161536 | 0.28% |
| 07 Oct 2020 | 142.75 | 146.00 | 147.00 | 142.00 | 228209 | -1.25% |
| 06 Oct 2020 | 144.55 | 148.30 | 149.60 | 142.65 | 237474 | -2.27% |
| 05 Oct 2020 | 147.90 | 149.00 | 149.90 | 146.95 | 165085 | 0.10% |
| 01 Oct 2020 | 147.75 | 147.35 | 148.20 | 146.00 | 183307 | 0.48% |
| 30 Sep 2020 | 147.05 | 146.70 | 147.55 | 145.15 | 119505 | 0.68% |
| 29 Sep 2020 | 146.05 | 147.50 | 147.85 | 143.05 | 236505 | 0.17% |
| 28 Sep 2020 | 145.80 | 148.00 | 148.65 | 144.15 | 303054 | 1.89% |
| 25 Sep 2020 | 143.10 | 139.80 | 143.90 | 139.80 | 220985 | 2.36% |
| 24 Sep 2020 | 139.80 | 140.60 | 142.00 | 137.80 | 602592 | -2.58% |
| 23 Sep 2020 | 143.50 | 145.20 | 146.85 | 140.85 | 683711 | 0.14% |
| 22 Sep 2020 | 143.30 | 148.00 | 149.25 | 140.00 | 394533 | -3.14% |
| 21 Sep 2020 | 147.95 | 154.85 | 154.90 | 145.80 | 329927 | -3.62% |
| 18 Sep 2020 | 153.50 | 150.50 | 154.70 | 150.50 | 358749 | 2.61% |
| 17 Sep 2020 | 149.60 | 150.45 | 152.50 | 149.10 | 193483 | -1.74% |
| 16 Sep 2020 | 152.25 | 156.00 | 158.50 | 150.25 | 526342 | -1.55% |
| 15 Sep 2020 | 154.65 | 150.50 | 156.95 | 148.85 | 897155 | 3.72% |
| 14 Sep 2020 | 149.10 | 144.50 | 150.50 | 144.25 | 926223 | 3.79% |
| 11 Sep 2020 | 143.65 | 143.85 | 144.80 | 141.10 | 178385 | -0.14% |
| 10 Sep 2020 | 143.85 | 142.55 | 146.35 | 140.75 | 409788 | 1.16% |
| 09 Sep 2020 | 142.20 | 137.05 | 144.60 | 133.65 | 383801 | 2.75% |
| 08 Sep 2020 | 138.40 | 138.35 | 142.30 | 137.50 | 262984 | -1.04% |
| 07 Sep 2020 | 139.85 | 140.70 | 140.70 | 139.00 | 435590 | 0.25% |
| 04 Sep 2020 | 139.50 | 138.55 | 141.50 | 137.25 | 205200 | -1.03% |
| 03 Sep 2020 | 140.95 | 144.00 | 144.85 | 140.50 | 222851 | -2.02% |
| 02 Sep 2020 | 143.85 | 145.40 | 146.95 | 142.80 | 280092 | 0.91% |
| 01 Sep 2020 | 142.55 | 142.00 | 147.90 | 135.90 | 468209 | 0.28% |
| 31 Aug 2020 | 142.15 | 146.30 | 147.50 | 137.00 | 676194 | -3.37% |
| 28 Aug 2020 | 147.10 | 150.20 | 150.70 | 145.80 | 494134 | -0.47% |
| 27 Aug 2020 | 147.80 | 151.90 | 152.00 | 146.25 | 315252 | -0.61% |
| 26 Aug 2020 | 148.70 | 147.00 | 151.10 | 145.10 | 485338 | 1.81% |
| 25 Aug 2020 | 146.05 | 148.75 | 149.00 | 143.50 | 378014 | -1.08% |
| 24 Aug 2020 | 147.65 | 152.00 | 152.90 | 146.25 | 398483 | -2.77% |
| 21 Aug 2020 | 151.85 | 151.20 | 153.20 | 149.00 | 865841 | 1.50% |
| 20 Aug 2020 | 149.60 | 147.00 | 150.90 | 145.25 | 558925 | 1.25% |
| 19 Aug 2020 | 147.75 | 147.30 | 151.80 | 147.00 | 808735 | 0.82% |
| 18 Aug 2020 | 146.55 | 142.65 | 147.95 | 142.65 | 1345076 | 3.46% |
| 17 Aug 2020 | 141.65 | 142.65 | 143.45 | 140.25 | 372760 | 0.18% |
| 14 Aug 2020 | 141.40 | 139.10 | 144.80 | 138.35 | 2797934 | 1.54% |
| 13 Aug 2020 | 139.25 | 140.60 | 140.60 | 138.50 | 403686 | -0.25% |
| 12 Aug 2020 | 139.60 | 137.75 | 141.65 | 137.40 | 660632 | -0.04% |
| 11 Aug 2020 | 139.65 | 141.75 | 142.30 | 139.10 | 1230540 | -0.92% |
| 10 Aug 2020 | 140.95 | 143.10 | 143.80 | 140.15 | 1314986 | -0.67% |
| 07 Aug 2020 | 141.90 | 140.60 | 143.95 | 140.60 | 1276727 | 1.50% |
| 06 Aug 2020 | 139.80 | 141.00 | 144.70 | 137.50 | 3068783 | -0.43% |
| 05 Aug 2020 | 140.40 | 132.90 | 143.95 | 132.05 | 7072540 | 7.05% |
| 04 Aug 2020 | 131.15 | 125.30 | 132.70 | 125.30 | 2229484 | 5.00% |
| 03 Aug 2020 | 124.90 | 123.45 | 127.50 | 120.55 | 1687004 | 1.38% |
| 31 Jul 2020 | 123.20 | 120.00 | 130.85 | 119.95 | 2943344 | 2.71% |
| 30 Jul 2020 | 119.95 | 120.90 | 122.95 | 119.35 | 358650 | -0.21% |
| 29 Jul 2020 | 120.20 | 121.50 | 122.25 | 120.00 | 168627 | -0.58% |
| 28 Jul 2020 | 120.90 | 122.00 | 123.70 | 120.00 | 342402 | -0.53% |
| 27 Jul 2020 | 121.55 | 124.45 | 124.50 | 120.90 | 611933 | -1.50% |
| 24 Jul 2020 | 123.40 | 123.00 | 125.20 | 120.10 | 425803 | -0.08% |
| 23 Jul 2020 | 123.50 | 123.30 | 124.70 | 122.05 | 303144 | 0.94% |
| 22 Jul 2020 | 122.35 | 124.50 | 125.40 | 121.80 | 381878 | -1.41% |
| 21 Jul 2020 | 124.10 | 126.70 | 128.50 | 122.10 | 737513 | -1.39% |
| 20 Jul 2020 | 125.85 | 120.70 | 127.40 | 120.55 | 1364480 | 4.14% |
| 17 Jul 2020 | 120.85 | 121.75 | 124.20 | 120.10 | 619635 | 0.75% |
| 16 Jul 2020 | 119.95 | 114.95 | 120.70 | 112.20 | 900234 | 4.90% |
| 15 Jul 2020 | 114.35 | 114.75 | 115.90 | 113.10 | 262811 | -0.13% |
| 14 Jul 2020 | 114.50 | 118.90 | 118.90 | 113.50 | 675967 | -2.22% |
| 13 Jul 2020 | 117.10 | 118.70 | 119.45 | 115.00 | 749368 | -0.64% |
| 10 Jul 2020 | 117.85 | 118.75 | 119.70 | 117.15 | 595292 | -1.63% |
| 09 Jul 2020 | 119.80 | 122.30 | 122.30 | 119.05 | 934435 | -0.75% |
| 08 Jul 2020 | 120.70 | 124.35 | 125.45 | 119.50 | 991597 | -2.94% |
| 07 Jul 2020 | 124.35 | 125.50 | 126.75 | 121.00 | 1257628 | -0.56% |
| 06 Jul 2020 | 125.05 | 122.10 | 128.00 | 122.05 | 860865 | 2.46% |
| 03 Jul 2020 | 122.05 | 121.00 | 124.95 | 121.00 | 1083704 | 3.52% |
| 02 Jul 2020 | 117.90 | 116.70 | 119.80 | 116.30 | 462143 | 1.20% |
| 01 Jul 2020 | 116.50 | 117.60 | 119.30 | 116.00 | 846631 | -0.85% |
| 30 Jun 2020 | 117.50 | 119.55 | 121.40 | 116.55 | 619979 | -1.71% |
| 29 Jun 2020 | 119.55 | 123.45 | 124.00 | 118.60 | 570402 | -3.16% |
| 26 Jun 2020 | 123.45 | 121.30 | 125.90 | 118.30 | 1550747 | 2.32% |
| 25 Jun 2020 | 120.65 | 118.80 | 121.95 | 117.15 | 695735 | 1.13% |
| 24 Jun 2020 | 119.30 | 126.05 | 127.50 | 118.30 | 1311098 | -4.45% |
| 23 Jun 2020 | 124.85 | 116.00 | 126.75 | 114.75 | 1972221 | 8.42% |
| 22 Jun 2020 | 115.15 | 114.45 | 115.80 | 114.00 | 239287 | 1.50% |
| 19 Jun 2020 | 113.45 | 117.80 | 117.80 | 112.80 | 597412 | -2.58% |
| 18 Jun 2020 | 116.45 | 117.00 | 117.95 | 115.50 | 646106 | -0.17% |
| 17 Jun 2020 | 116.65 | 116.60 | 120.80 | 115.10 | 970115 | 0.56% |
| 16 Jun 2020 | 116.00 | 117.00 | 119.10 | 115.00 | 463494 | -0.47% |
| 15 Jun 2020 | 116.55 | 116.45 | 118.05 | 114.25 | 405812 | 0.13% |
| 12 Jun 2020 | 116.40 | 112.10 | 117.10 | 110.05 | 459124 | 0.47% |
| 11 Jun 2020 | 115.85 | 119.00 | 119.00 | 115.40 | 249693 | -1.36% |
| 10 Jun 2020 | 117.45 | 119.00 | 119.00 | 115.80 | 458578 | 0.60% |
| 09 Jun 2020 | 116.75 | 117.00 | 121.10 | 113.00 | 847220 | 0.09% |
| 08 Jun 2020 | 116.65 | 118.00 | 120.60 | 113.55 | 1315618 | -0.72% |
| 05 Jun 2020 | 117.50 | 112.00 | 120.85 | 111.00 | 1396961 | 7.01% |
| 04 Jun 2020 | 109.80 | 111.00 | 111.95 | 108.10 | 352933 | 1.10% |
| 03 Jun 2020 | 108.60 | 110.80 | 112.00 | 108.00 | 421560 | -0.73% |
| 02 Jun 2020 | 109.40 | 109.80 | 110.50 | 108.10 | 393593 | 1.34% |
| 01 Jun 2020 | 107.95 | 109.50 | 111.85 | 105.10 | 742402 | 1.89% |
| 29 May 2020 | 105.95 | 102.80 | 106.50 | 102.50 | 554833 | 3.72% |
| 28 May 2020 | 102.15 | 101.60 | 103.95 | 101.05 | 389944 | 0.49% |
| 27 May 2020 | 101.65 | 101.15 | 103.50 | 100.50 | 260781 | 0.99% |
| 26 May 2020 | 100.65 | 101.60 | 102.00 | 100.30 | 107877 | -0.30% |
| 22 May 2020 | 100.95 | 102.65 | 103.75 | 100.50 | 120983 | -1.37% |
| 21 May 2020 | 102.35 | 102.10 | 104.00 | 101.80 | 147010 | 0.39% |
| 20 May 2020 | 101.95 | 102.00 | 103.70 | 101.15 | 100408 | -0.05% |
| 19 May 2020 | 102.00 | 102.50 | 102.90 | 100.00 | 102021 | 0.89% |
| 18 May 2020 | 101.10 | 103.55 | 104.10 | 100.00 | 183928 | -2.37% |
| 15 May 2020 | 103.55 | 103.00 | 105.60 | 101.50 | 398153 | 1.32% |
| 14 May 2020 | 102.20 | 103.90 | 105.70 | 101.80 | 269070 | -1.64% |
| 13 May 2020 | 103.90 | 107.00 | 107.90 | 103.55 | 241978 | 0.19% |
| 12 May 2020 | 103.70 | 102.60 | 104.75 | 102.05 | 188532 | -0.38% |
| 11 May 2020 | 104.10 | 106.55 | 107.80 | 102.50 | 313576 | -2.12% |
| 08 May 2020 | 106.35 | 110.00 | 110.45 | 105.25 | 305101 | -2.30% |
| 07 May 2020 | 108.85 | 106.75 | 113.05 | 104.65 | 1694921 | 1.97% |
| 06 May 2020 | 106.75 | 107.65 | 108.60 | 104.15 | 120754 | -0.33% |
| 05 May 2020 | 107.10 | 110.60 | 111.65 | 106.50 | 130531 | -1.61% |
| 04 May 2020 | 108.85 | 114.10 | 114.90 | 105.55 | 468145 | -6.20% |
| 30 Apr 2020 | 116.05 | 115.00 | 118.70 | 114.45 | 338311 | 1.80% |
| 29 Apr 2020 | 114.00 | 115.00 | 115.65 | 113.05 | 144101 | 0.84% |
| 28 Apr 2020 | 113.05 | 115.00 | 116.70 | 111.60 | 179917 | -1.52% |
| 27 Apr 2020 | 114.80 | 117.20 | 118.60 | 114.00 | 226517 | -1.08% |
| 24 Apr 2020 | 116.05 | 119.90 | 119.90 | 114.60 | 237042 | -3.33% |
| 23 Apr 2020 | 120.05 | 119.25 | 121.20 | 117.30 | 279164 | 2.43% |
| 22 Apr 2020 | 117.20 | 112.40 | 120.00 | 112.30 | 738906 | 3.85% |
| 21 Apr 2020 | 112.85 | 118.00 | 118.50 | 110.45 | 290581 | -3.79% |
| 20 Apr 2020 | 117.30 | 114.80 | 123.45 | 113.85 | 686518 | 4.13% |
| 17 Apr 2020 | 112.65 | 113.00 | 114.80 | 111.55 | 223354 | 1.81% |
| 16 Apr 2020 | 110.65 | 111.10 | 111.90 | 109.00 | 140167 | -1.03% |
| 15 Apr 2020 | 111.80 | 114.80 | 115.00 | 109.05 | 262301 | 0.13% |
| 13 Apr 2020 | 111.65 | 115.00 | 115.45 | 103.05 | 407561 | 1.36% |
| 09 Apr 2020 | 110.15 | 103.90 | 113.45 | 102.00 | 1365618 | 10.04% |
| 08 Apr 2020 | 100.10 | 98.90 | 101.85 | 95.00 | 481032 | 4.38% |
| 07 Apr 2020 | 95.90 | 97.00 | 97.80 | 93.60 | 558308 | 1.75% |