Mazagon Dock Shipbuilders Ltd
NSE :MAZDOCK BSE :543237 Sector : Ship BuildingBuy, Sell or Hold MAZDOCK ?
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
MAZDOCK Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Nov 2024 | 3977.55 | 3930.00 | 4035.00 | 3920.00 | 1073841 | 1.31% |
| 14 Nov 2024 | 3926.10 | 3939.00 | 3985.00 | 3851.20 | 1249981 | 0.91% |
| 13 Nov 2024 | 3890.80 | 4042.95 | 4060.00 | 3872.00 | 1234955 | -4.00% |
| 12 Nov 2024 | 4052.75 | 4105.00 | 4160.00 | 4041.00 | 672180 | -0.90% |
| 11 Nov 2024 | 4089.65 | 4130.00 | 4183.00 | 4080.10 | 961213 | -1.79% |
| 08 Nov 2024 | 4164.10 | 4269.70 | 4269.70 | 4145.00 | 1008267 | -2.17% |
| 07 Nov 2024 | 4256.50 | 4280.00 | 4387.00 | 4236.25 | 2134187 | -0.53% |
| 06 Nov 2024 | 4279.05 | 4250.00 | 4327.95 | 4220.00 | 2550482 | 1.94% |
| 05 Nov 2024 | 4197.80 | 4027.00 | 4325.00 | 3986.60 | 4561831 | 4.24% |
| 04 Nov 2024 | 4027.00 | 4120.00 | 4129.95 | 4015.00 | 883858 | -1.97% |
| 01 Nov 2024 | 4107.95 | 4100.05 | 4130.00 | 4091.20 | 221888 | 0.69% |
| 31 Oct 2024 | 4079.65 | 4092.05 | 4124.90 | 4048.05 | 998563 | 0.18% |
| 30 Oct 2024 | 4072.45 | 4031.00 | 4145.00 | 4022.00 | 2095075 | 1.50% |
| 29 Oct 2024 | 4012.45 | 4035.00 | 4221.35 | 3964.00 | 3018269 | -0.09% |
| 28 Oct 2024 | 4015.95 | 4100.00 | 4151.05 | 3992.00 | 1578873 | -1.14% |
| 25 Oct 2024 | 4062.30 | 4218.00 | 4239.20 | 4005.00 | 1996300 | -3.62% |
| 24 Oct 2024 | 4214.70 | 4200.60 | 4320.00 | 4176.00 | 1962012 | 0.52% |
| 23 Oct 2024 | 4193.05 | 4246.60 | 4344.90 | 4075.00 | 4802162 | 0.83% |
| 22 Oct 2024 | 4158.35 | 4685.00 | 4699.00 | 4116.00 | 5211207 | -10.89% |
| 21 Oct 2024 | 4666.50 | 4610.00 | 4850.00 | 4605.00 | 4921316 | 3.10% |
| 18 Oct 2024 | 4526.35 | 4306.00 | 4655.00 | 4285.00 | 8493150 | 6.81% |
| 17 Oct 2024 | 4237.80 | 4338.95 | 4378.00 | 4220.00 | 994856 | -2.03% |
| 16 Oct 2024 | 4325.45 | 4400.00 | 4475.00 | 4290.00 | 1775988 | -1.76% |
| 15 Oct 2024 | 4403.15 | 4289.50 | 4600.00 | 4253.05 | 5000743 | 2.94% |
| 14 Oct 2024 | 4277.60 | 4399.00 | 4424.00 | 4268.00 | 1407642 | -2.45% |
| 11 Oct 2024 | 4384.95 | 4460.00 | 4479.40 | 4350.20 | 2496317 | -0.98% |
| 10 Oct 2024 | 4428.35 | 4154.95 | 4510.00 | 4150.00 | 7463838 | 8.35% |
| 09 Oct 2024 | 4086.95 | 4085.05 | 4170.90 | 4070.05 | 901678 | 0.15% |
| 08 Oct 2024 | 4080.85 | 3889.00 | 4099.00 | 3852.55 | 1762071 | 4.12% |
| 07 Oct 2024 | 3919.35 | 4095.75 | 4106.85 | 3893.25 | 1063364 | -3.83% |
| 04 Oct 2024 | 4075.35 | 4076.90 | 4147.00 | 3975.05 | 1307601 | -0.04% |
| 03 Oct 2024 | 4076.90 | 4140.95 | 4179.40 | 4061.00 | 788689 | -2.91% |
| 01 Oct 2024 | 4199.25 | 4230.00 | 4246.80 | 4185.80 | 453507 | -0.73% |
| 30 Sep 2024 | 4230.10 | 4195.00 | 4265.00 | 4125.00 | 1008497 | 0.82% |
| 27 Sep 2024 | 4195.80 | 4251.00 | 4268.75 | 4180.00 | 759647 | -0.92% |
| 26 Sep 2024 | 4234.95 | 4252.50 | 4280.30 | 4200.00 | 864013 | -0.38% |
| 25 Sep 2024 | 4250.90 | 4258.15 | 4350.00 | 4226.00 | 1735992 | 0.67% |
| 24 Sep 2024 | 4222.60 | 4320.00 | 4320.00 | 4211.30 | 894527 | -2.21% |
| 23 Sep 2024 | 4318.15 | 4392.00 | 4425.00 | 4310.00 | 1513783 | -1.28% |
| 20 Sep 2024 | 4374.10 | 4081.30 | 4423.00 | 4012.15 | 6028180 | 7.75% |
| 19 Sep 2024 | 4059.65 | 4210.00 | 4255.00 | 3970.00 | 1726825 | -2.83% |
| 18 Sep 2024 | 4178.00 | 4194.30 | 4265.00 | 4170.00 | 933809 | -0.36% |
| 17 Sep 2024 | 4193.30 | 4263.45 | 4305.90 | 4180.00 | 915074 | -1.35% |
| 16 Sep 2024 | 4250.55 | 4312.80 | 4338.85 | 4240.15 | 734394 | -1.44% |
| 13 Sep 2024 | 4312.80 | 4329.85 | 4410.00 | 4295.50 | 969079 | -0.05% |
| 12 Sep 2024 | 4315.05 | 4330.00 | 4349.85 | 4270.00 | 983987 | 0.03% |
| 11 Sep 2024 | 4313.55 | 4400.00 | 4400.00 | 4301.75 | 823305 | -1.80% |
| 10 Sep 2024 | 4392.70 | 4372.05 | 4456.00 | 4350.00 | 1496155 | 0.95% |
| 09 Sep 2024 | 4351.15 | 4490.00 | 4544.00 | 4300.50 | 2993946 | -1.12% |
| 06 Sep 2024 | 4400.40 | 4580.00 | 4602.25 | 4370.05 | 2780004 | -3.90% |
| 05 Sep 2024 | 4579.10 | 4822.00 | 4925.00 | 4537.40 | 4767316 | -4.10% |
| 04 Sep 2024 | 4774.80 | 4460.00 | 4821.15 | 4452.00 | 7969447 | 7.19% |
| 03 Sep 2024 | 4454.50 | 4322.90 | 4561.15 | 4322.25 | 7875237 | 6.06% |
| 02 Sep 2024 | 4199.80 | 4250.00 | 4315.70 | 4182.65 | 1202425 | -0.98% |
| 30 Aug 2024 | 4241.45 | 4240.00 | 4414.90 | 4174.00 | 3463953 | 0.07% |
| 29 Aug 2024 | 4238.40 | 4329.95 | 4336.00 | 4209.05 | 1306376 | -1.74% |
| 28 Aug 2024 | 4313.65 | 4323.15 | 4370.00 | 4241.00 | 1639602 | 0.46% |
| 27 Aug 2024 | 4293.85 | 4307.50 | 4367.40 | 4281.30 | 1461282 | -0.32% |
| 26 Aug 2024 | 4307.50 | 4442.65 | 4457.60 | 4300.00 | 1504615 | -2.36% |
| 23 Aug 2024 | 4411.60 | 4475.20 | 4554.00 | 4397.00 | 2379049 | -1.26% |
| 22 Aug 2024 | 4467.95 | 4568.30 | 4630.40 | 4450.00 | 2970068 | -1.58% |
| 21 Aug 2024 | 4539.65 | 4220.95 | 4633.65 | 4111.10 | 9436605 | 5.58% |
| 20 Aug 2024 | 4299.55 | 4688.55 | 4702.35 | 4281.00 | 6258637 | -9.00% |
| 19 Aug 2024 | 4724.75 | 4900.00 | 4900.10 | 4700.00 | 1950181 | -5.03% |
| 16 Aug 2024 | 4974.95 | 5100.00 | 5140.00 | 4946.85 | 2074024 | -0.47% |
| 14 Aug 2024 | 4998.50 | 4855.00 | 5077.00 | 4680.30 | 3464474 | 3.41% |
| 13 Aug 2024 | 4833.60 | 4990.00 | 5000.00 | 4816.20 | 1016847 | -2.59% |
| 12 Aug 2024 | 4962.15 | 5021.00 | 5060.00 | 4944.00 | 1494145 | 0.90% |
| 09 Aug 2024 | 4917.80 | 4970.00 | 5155.00 | 4894.00 | 1884416 | 0.67% |
| 08 Aug 2024 | 4885.10 | 4850.00 | 5005.00 | 4790.00 | 1585213 | 0.82% |
| 07 Aug 2024 | 4845.30 | 4759.95 | 4920.00 | 4542.75 | 2835229 | 4.40% |
| 06 Aug 2024 | 4641.25 | 4895.45 | 4998.00 | 4625.10 | 1574403 | -3.30% |
| 05 Aug 2024 | 4799.50 | 4840.95 | 4975.00 | 4732.00 | 1997938 | -5.81% |
| 02 Aug 2024 | 5095.60 | 5000.00 | 5190.00 | 4990.00 | 1146391 | -0.24% |
| 01 Aug 2024 | 5107.65 | 5268.75 | 5359.60 | 5088.00 | 1127832 | -2.59% |
| 31 Jul 2024 | 5243.50 | 5373.15 | 5378.70 | 5233.70 | 978206 | -2.34% |
| 30 Jul 2024 | 5369.05 | 5301.00 | 5545.45 | 5273.00 | 3464497 | 0.54% |
| 29 Jul 2024 | 5340.40 | 4907.40 | 5343.95 | 4856.00 | 4546833 | 9.93% |
| 26 Jul 2024 | 4858.15 | 4889.95 | 4950.00 | 4840.00 | 970791 | 0.03% |
| 25 Jul 2024 | 4856.50 | 4990.00 | 5029.00 | 4832.00 | 1672094 | -3.79% |
| 24 Jul 2024 | 5047.70 | 5074.95 | 5190.00 | 5023.65 | 1376668 | -0.27% |
| 23 Jul 2024 | 5061.25 | 5330.00 | 5434.00 | 4792.65 | 4248962 | -4.96% |
| 22 Jul 2024 | 5325.15 | 5055.00 | 5478.00 | 4951.00 | 5017843 | 3.79% |
| 19 Jul 2024 | 5130.70 | 5188.00 | 5380.00 | 5060.00 | 3415202 | -1.16% |
| 18 Jul 2024 | 5190.75 | 5400.00 | 5427.20 | 5106.25 | 2160160 | -3.96% |
| 16 Jul 2024 | 5405.00 | 5390.00 | 5545.25 | 5342.65 | 1947473 | 0.23% |
| 15 Jul 2024 | 5392.45 | 5570.00 | 5574.00 | 5370.00 | 1363594 | -2.89% |
| 12 Jul 2024 | 5553.20 | 5744.00 | 5777.90 | 5532.00 | 2339424 | -3.33% |
| 11 Jul 2024 | 5744.45 | 5405.00 | 5809.95 | 5400.00 | 5958309 | 7.21% |
| 10 Jul 2024 | 5358.15 | 5540.20 | 5565.00 | 5217.30 | 2029592 | -2.82% |
| 09 Jul 2024 | 5513.40 | 5608.10 | 5665.00 | 5302.55 | 2828073 | -1.20% |
| 08 Jul 2024 | 5580.15 | 5710.00 | 5830.00 | 5500.00 | 3644959 | -1.86% |
| 05 Jul 2024 | 5685.80 | 5629.60 | 5860.00 | 5300.05 | 9623679 | 1.80% |
| 04 Jul 2024 | 5585.50 | 4715.10 | 5621.45 | 4670.00 | 20895888 | 19.23% |
| 03 Jul 2024 | 4684.55 | 4354.50 | 4728.60 | 4320.00 | 9188847 | 8.20% |
| 02 Jul 2024 | 4329.55 | 4409.00 | 4492.90 | 4290.00 | 3189502 | -1.46% |
| 01 Jul 2024 | 4393.90 | 4282.10 | 4423.85 | 4182.15 | 5100818 | 2.63% |
| 28 Jun 2024 | 4281.45 | 4440.00 | 4529.00 | 4250.00 | 5762664 | -3.05% |
| 27 Jun 2024 | 4416.35 | 4090.80 | 4584.00 | 4025.00 | 12616414 | 8.22% |
| 26 Jun 2024 | 4081.00 | 4133.00 | 4271.20 | 4060.00 | 6737194 | 2.69% |
| 25 Jun 2024 | 3974.05 | 4004.00 | 4109.75 | 3950.00 | 4536768 | 0.22% |
| 24 Jun 2024 | 3965.25 | 3917.40 | 4074.00 | 3911.80 | 3327690 | 1.82% |
| 21 Jun 2024 | 3894.20 | 3985.00 | 4015.00 | 3840.00 | 2396484 | -2.21% |
| 20 Jun 2024 | 3982.40 | 3971.15 | 4085.00 | 3880.05 | 3861246 | 0.33% |
| 19 Jun 2024 | 3969.45 | 4194.95 | 4245.00 | 3950.00 | 5638962 | -5.00% |
| 18 Jun 2024 | 4178.25 | 3903.70 | 4219.00 | 3861.05 | 10628776 | 7.75% |
| 14 Jun 2024 | 3877.55 | 3396.40 | 3990.00 | 3355.00 | 13989472 | 14.39% |
| 13 Jun 2024 | 3389.90 | 3220.00 | 3410.00 | 3209.00 | 4287321 | 5.94% |
| 12 Jun 2024 | 3199.75 | 3199.80 | 3242.00 | 3170.00 | 1401445 | 0.00% |
| 11 Jun 2024 | 3199.85 | 3138.30 | 3294.00 | 3138.00 | 2970451 | 2.43% |
| 10 Jun 2024 | 3124.00 | 3160.05 | 3184.00 | 3106.50 | 1372527 | -0.92% |
| 07 Jun 2024 | 3153.15 | 3186.00 | 3211.80 | 3089.90 | 2899854 | -0.24% |
| 06 Jun 2024 | 3160.65 | 2838.10 | 3214.00 | 2838.10 | 7554445 | 12.95% |
| 05 Jun 2024 | 2798.20 | 2694.95 | 2945.00 | 2400.00 | 6158033 | 4.43% |
| 04 Jun 2024 | 2679.50 | 3215.00 | 3215.00 | 2606.10 | 5276862 | -17.75% |
| 03 Jun 2024 | 3257.60 | 3439.70 | 3439.70 | 3230.00 | 2596648 | 2.31% |
| 31 May 2024 | 3184.05 | 3308.00 | 3333.90 | 3142.00 | 3812467 | -3.37% |
| 30 May 2024 | 3295.10 | 3370.00 | 3478.00 | 3260.40 | 6099790 | -1.85% |
| 29 May 2024 | 3357.35 | 3014.90 | 3403.95 | 2975.00 | 9455928 | 10.55% |
| 28 May 2024 | 3036.85 | 3155.00 | 3170.70 | 3005.80 | 2367178 | -3.12% |
| 27 May 2024 | 3134.65 | 3225.00 | 3382.90 | 3101.05 | 4698762 | -1.33% |
| 24 May 2024 | 3177.05 | 3120.00 | 3248.95 | 3067.70 | 5303138 | 1.64% |
| 23 May 2024 | 3125.75 | 2918.00 | 3208.00 | 2916.00 | 8475464 | 8.59% |
| 22 May 2024 | 2878.50 | 2916.75 | 2955.80 | 2842.50 | 2383538 | -1.15% |
| 21 May 2024 | 2912.10 | 2873.80 | 2977.80 | 2761.15 | 5404977 | 1.32% |
| 18 May 2024 | 2874.30 | 2745.00 | 2889.00 | 2736.40 | 957517 | 4.27% |
| 17 May 2024 | 2756.65 | 2448.00 | 2794.00 | 2433.00 | 10525171 | 12.99% |
| 16 May 2024 | 2439.80 | 2410.05 | 2475.00 | 2372.05 | 2393751 | 1.99% |
| 15 May 2024 | 2392.10 | 2349.10 | 2412.00 | 2305.00 | 2543773 | 2.51% |
| 14 May 2024 | 2333.60 | 2144.00 | 2363.00 | 2143.70 | 3255821 | 9.43% |
| 13 May 2024 | 2132.60 | 2200.00 | 2202.20 | 2090.00 | 1086096 | -2.93% |
| 10 May 2024 | 2196.95 | 2218.00 | 2238.45 | 2176.35 | 815420 | -0.69% |
| 09 May 2024 | 2212.20 | 2261.60 | 2302.00 | 2199.90 | 925567 | -2.18% |
| 08 May 2024 | 2261.60 | 2170.00 | 2279.85 | 2146.40 | 1483651 | 4.53% |
| 07 May 2024 | 2163.65 | 2262.00 | 2318.15 | 2155.00 | 1630411 | -4.10% |
| 06 May 2024 | 2256.05 | 2377.00 | 2377.00 | 2250.00 | 1209495 | -4.59% |
| 03 May 2024 | 2364.70 | 2386.00 | 2430.00 | 2321.00 | 1983210 | 0.55% |
| 02 May 2024 | 2351.65 | 2350.00 | 2389.00 | 2312.45 | 1215494 | 0.11% |
| 30 Apr 2024 | 2348.95 | 2385.15 | 2424.85 | 2340.50 | 854030 | -1.18% |
| 29 Apr 2024 | 2376.90 | 2424.50 | 2441.20 | 2336.00 | 1200735 | -1.31% |
| 26 Apr 2024 | 2408.55 | 2466.00 | 2524.80 | 2400.05 | 2789064 | -1.93% |
| 25 Apr 2024 | 2455.85 | 2309.00 | 2470.00 | 2284.00 | 6825731 | 6.33% |
| 24 Apr 2024 | 2309.60 | 2280.00 | 2347.00 | 2266.05 | 3268348 | 2.26% |
| 23 Apr 2024 | 2258.65 | 2170.00 | 2310.00 | 2156.30 | 4413391 | 3.98% |
| 22 Apr 2024 | 2172.10 | 2203.40 | 2239.95 | 2156.30 | 1150751 | -0.78% |
| 19 Apr 2024 | 2189.10 | 2111.00 | 2217.95 | 2106.10 | 1434327 | 1.41% |
| 18 Apr 2024 | 2158.60 | 2226.00 | 2244.70 | 2150.05 | 761564 | -2.46% |
| 16 Apr 2024 | 2213.00 | 2103.60 | 2246.40 | 2100.20 | 1968028 | 3.09% |
| 15 Apr 2024 | 2146.60 | 2170.00 | 2192.95 | 2095.35 | 1231272 | -3.06% |
| 12 Apr 2024 | 2214.45 | 2198.75 | 2253.55 | 2195.00 | 834505 | 0.35% |
| 10 Apr 2024 | 2206.75 | 2230.00 | 2247.70 | 2196.70 | 647294 | -0.79% |
| 09 Apr 2024 | 2224.25 | 2257.00 | 2284.95 | 2201.05 | 1261087 | -1.27% |
| 08 Apr 2024 | 2252.90 | 2211.60 | 2289.95 | 2174.00 | 3340571 | 2.38% |
| 05 Apr 2024 | 2200.55 | 2185.00 | 2255.00 | 2172.70 | 2630772 | 0.24% |
| 04 Apr 2024 | 2195.25 | 2240.00 | 2256.60 | 2158.10 | 2421944 | -1.85% |
| 03 Apr 2024 | 2236.70 | 1996.00 | 2245.00 | 1991.20 | 9644667 | 12.08% |
| 02 Apr 2024 | 1995.55 | 2004.70 | 2031.95 | 1971.90 | 1076768 | -0.26% |
| 01 Apr 2024 | 2000.80 | 1880.00 | 2039.00 | 1880.00 | 2228237 | 7.33% |
| 28 Mar 2024 | 1864.10 | 1897.95 | 1914.75 | 1855.05 | 571771 | -1.46% |
| 27 Mar 2024 | 1891.75 | 1887.90 | 1924.00 | 1887.10 | 646754 | 0.55% |
| 26 Mar 2024 | 1881.45 | 1899.00 | 1909.00 | 1869.00 | 538806 | -0.90% |
| 22 Mar 2024 | 1898.45 | 1891.00 | 1948.95 | 1890.10 | 999489 | 1.07% |
| 21 Mar 2024 | 1878.40 | 1850.95 | 1909.00 | 1850.30 | 613289 | 2.10% |
| 20 Mar 2024 | 1839.70 | 1875.00 | 1895.65 | 1832.00 | 561524 | -1.50% |
| 19 Mar 2024 | 1867.75 | 1845.00 | 1884.95 | 1821.10 | 825865 | 1.02% |
| 18 Mar 2024 | 1848.85 | 1914.00 | 1934.50 | 1837.00 | 960900 | -3.57% |
| 15 Mar 2024 | 1917.20 | 1894.70 | 1949.90 | 1857.35 | 1772733 | 1.26% |
| 14 Mar 2024 | 1893.35 | 1857.70 | 1939.95 | 1795.40 | 2515747 | 1.85% |
| 13 Mar 2024 | 1858.95 | 2024.40 | 2036.75 | 1845.00 | 1173186 | -7.89% |
| 12 Mar 2024 | 2018.20 | 2070.70 | 2072.20 | 2000.45 | 442442 | -2.30% |
| 11 Mar 2024 | 2065.75 | 2089.00 | 2092.55 | 2058.05 | 333206 | -0.95% |
| 07 Mar 2024 | 2085.65 | 2065.00 | 2107.50 | 2062.05 | 324379 | 1.36% |
| 06 Mar 2024 | 2057.65 | 2084.00 | 2091.55 | 2038.00 | 516369 | -1.50% |
| 05 Mar 2024 | 2088.95 | 2105.90 | 2126.10 | 2085.10 | 343567 | -0.75% |
| 04 Mar 2024 | 2104.65 | 2104.40 | 2143.80 | 2076.00 | 704549 | 0.01% |
| 02 Mar 2024 | 2104.40 | 2107.00 | 2110.60 | 2099.20 | 64540 | 0.25% |
| 01 Mar 2024 | 2099.20 | 2100.05 | 2121.05 | 2086.00 | 461820 | 0.69% |
| 29 Feb 2024 | 2084.90 | 2114.40 | 2114.40 | 2058.65 | 818831 | -1.37% |
| 28 Feb 2024 | 2113.90 | 2145.05 | 2230.00 | 2094.95 | 4516770 | 1.02% |
| 27 Feb 2024 | 2092.55 | 2097.00 | 2127.00 | 2083.35 | 331651 | 0.05% |
| 26 Feb 2024 | 2091.60 | 2110.00 | 2110.00 | 2078.00 | 437935 | -0.89% |
| 23 Feb 2024 | 2110.30 | 2067.45 | 2139.00 | 2061.05 | 1013676 | 2.48% |
| 22 Feb 2024 | 2059.30 | 2088.70 | 2095.60 | 2033.10 | 633515 | -0.92% |
| 21 Feb 2024 | 2078.35 | 2138.95 | 2146.90 | 2065.00 | 515841 | -2.73% |
| 20 Feb 2024 | 2136.75 | 2160.00 | 2160.00 | 2120.00 | 374847 | -1.32% |
| 19 Feb 2024 | 2165.35 | 2100.10 | 2195.75 | 2100.10 | 889173 | 3.74% |
| 16 Feb 2024 | 2087.25 | 2140.00 | 2165.00 | 2081.40 | 910301 | -2.30% |
| 15 Feb 2024 | 2136.40 | 2170.00 | 2198.00 | 2125.00 | 567344 | -1.03% |
| 14 Feb 2024 | 2158.55 | 2129.05 | 2192.00 | 2101.05 | 795761 | 0.53% |
| 13 Feb 2024 | 2147.20 | 2255.00 | 2260.00 | 2137.05 | 2004563 | -1.59% |
| 12 Feb 2024 | 2182.00 | 2128.10 | 2238.40 | 2022.50 | 1330672 | 3.05% |
| 09 Feb 2024 | 2117.45 | 2194.00 | 2195.00 | 2104.00 | 499204 | -3.10% |
| 08 Feb 2024 | 2185.15 | 2160.05 | 2212.00 | 2140.05 | 813519 | 1.40% |
| 07 Feb 2024 | 2155.05 | 2163.45 | 2177.80 | 2136.15 | 362829 | 0.14% |
| 06 Feb 2024 | 2152.00 | 2099.00 | 2166.90 | 2095.00 | 702994 | 2.58% |
| 05 Feb 2024 | 2097.80 | 2217.00 | 2217.40 | 2086.00 | 1201303 | -4.89% |
| 02 Feb 2024 | 2205.70 | 2242.00 | 2249.70 | 2200.35 | 869891 | -1.29% |
| 01 Feb 2024 | 2234.55 | 2302.45 | 2302.45 | 2225.00 | 990056 | -2.46% |
| 31 Jan 2024 | 2290.95 | 2299.00 | 2324.00 | 2281.55 | 670890 | 0.20% |
| 30 Jan 2024 | 2286.45 | 2334.10 | 2338.10 | 2283.35 | 921841 | -1.41% |
| 29 Jan 2024 | 2319.20 | 2360.65 | 2366.00 | 2305.60 | 637537 | -1.04% |
| 25 Jan 2024 | 2343.50 | 2419.10 | 2477.70 | 2325.00 | 3188906 | 0.73% |
| 24 Jan 2024 | 2326.60 | 2280.00 | 2337.00 | 2185.05 | 980716 | 2.17% |
| 23 Jan 2024 | 2277.15 | 2377.80 | 2387.75 | 2260.00 | 1033149 | -3.71% |
| 20 Jan 2024 | 2365.00 | 2329.30 | 2392.60 | 2318.20 | 905917 | 2.29% |
| 19 Jan 2024 | 2312.00 | 2346.90 | 2370.50 | 2285.95 | 885215 | -0.33% |
| 18 Jan 2024 | 2319.55 | 2394.80 | 2431.90 | 2281.10 | 1588725 | -2.91% |
| 17 Jan 2024 | 2389.10 | 2329.25 | 2420.00 | 2281.10 | 2306597 | 2.71% |
| 16 Jan 2024 | 2326.00 | 2347.40 | 2492.00 | 2281.10 | 4195705 | -0.91% |
| 15 Jan 2024 | 2347.40 | 2305.10 | 2378.30 | 2270.10 | 2174201 | 2.40% |
| 12 Jan 2024 | 2292.45 | 2308.00 | 2314.80 | 2283.00 | 408644 | -0.10% |
| 11 Jan 2024 | 2294.85 | 2310.00 | 2340.55 | 2285.45 | 958751 | -0.21% |
| 10 Jan 2024 | 2299.60 | 2239.70 | 2325.00 | 2236.00 | 2671871 | 3.10% |
| 09 Jan 2024 | 2230.40 | 2239.10 | 2274.00 | 2222.60 | 616272 | 0.49% |
| 08 Jan 2024 | 2219.60 | 2271.05 | 2272.05 | 2212.00 | 608592 | -1.85% |
| 05 Jan 2024 | 2261.35 | 2267.20 | 2278.00 | 2240.00 | 728331 | 0.22% |
| 04 Jan 2024 | 2256.35 | 2294.20 | 2351.25 | 2246.85 | 1850070 | -1.16% |
| 03 Jan 2024 | 2282.75 | 2254.00 | 2299.00 | 2215.95 | 1133733 | 1.59% |
| 02 Jan 2024 | 2246.95 | 2298.00 | 2300.15 | 2208.50 | 996360 | -1.87% |
| 01 Jan 2024 | 2289.75 | 2287.70 | 2323.70 | 2278.30 | 870417 | 0.39% |
| 29 Dec 2023 | 2280.90 | 2293.15 | 2335.50 | 2267.80 | 1512779 | -0.15% |
| 28 Dec 2023 | 2284.40 | 2354.10 | 2358.80 | 2276.65 | 1983833 | -2.47% |
| 27 Dec 2023 | 2342.35 | 2301.00 | 2383.00 | 2258.00 | 4564324 | 2.38% |
| 26 Dec 2023 | 2287.85 | 2128.00 | 2332.00 | 2125.05 | 8792919 | 7.85% |
| 22 Dec 2023 | 2121.40 | 2135.00 | 2139.00 | 2090.05 | 636683 | 0.02% |
| 21 Dec 2023 | 2121.00 | 2100.00 | 2147.25 | 2081.00 | 2317751 | 3.65% |
| 20 Dec 2023 | 2046.25 | 2150.10 | 2167.00 | 2022.15 | 1041791 | -4.38% |
| 19 Dec 2023 | 2139.95 | 2134.10 | 2215.00 | 2115.00 | 2341504 | 0.62% |
| 18 Dec 2023 | 2126.80 | 2173.00 | 2175.00 | 2121.00 | 1602506 | 2.11% |
| 15 Dec 2023 | 2082.85 | 2089.70 | 2114.90 | 2077.25 | 534794 | 0.49% |
| 14 Dec 2023 | 2072.70 | 2085.95 | 2109.75 | 2069.00 | 548452 | -0.15% |
| 13 Dec 2023 | 2075.80 | 2080.00 | 2088.45 | 2054.40 | 515876 | 0.10% |
| 12 Dec 2023 | 2073.70 | 2127.00 | 2130.45 | 2070.00 | 747036 | -2.08% |
| 11 Dec 2023 | 2117.75 | 2145.00 | 2165.00 | 2110.05 | 2020328 | 2.84% |
| 08 Dec 2023 | 2059.35 | 2091.35 | 2124.00 | 2041.00 | 908973 | -1.00% |
| 07 Dec 2023 | 2080.10 | 2119.45 | 2122.80 | 2070.05 | 1016105 | -1.63% |
| 06 Dec 2023 | 2114.60 | 2010.85 | 2142.00 | 1986.10 | 3674048 | 5.66% |
| 05 Dec 2023 | 2001.30 | 2029.55 | 2048.90 | 1990.00 | 609745 | -0.93% |
| 04 Dec 2023 | 2020.05 | 2040.00 | 2052.20 | 2015.00 | 724595 | 0.33% |
| 01 Dec 2023 | 2013.35 | 2022.10 | 2076.00 | 2001.05 | 1233457 | 0.03% |
| 30 Nov 2023 | 2012.80 | 2015.00 | 2038.25 | 1983.35 | 895481 | 0.15% |
| 29 Nov 2023 | 2009.70 | 2025.90 | 2035.00 | 2001.20 | 592012 | -0.28% |
| 28 Nov 2023 | 2015.35 | 2048.85 | 2072.00 | 2003.00 | 916495 | -1.20% |
| 24 Nov 2023 | 2039.85 | 1996.00 | 2061.15 | 1985.05 | 2109098 | 2.47% |
| 23 Nov 2023 | 1990.75 | 1964.00 | 2021.00 | 1964.00 | 1302231 | 1.73% |
| 22 Nov 2023 | 1956.85 | 1992.10 | 1999.95 | 1950.00 | 498121 | -1.69% |
| 21 Nov 2023 | 1990.50 | 1985.95 | 2013.95 | 1971.00 | 816528 | 0.57% |
| 20 Nov 2023 | 1979.15 | 1970.00 | 2002.00 | 1956.95 | 672185 | 0.52% |
| 17 Nov 2023 | 1968.85 | 1983.30 | 1997.55 | 1961.30 | 509793 | -0.64% |
| 16 Nov 2023 | 1981.55 | 2000.00 | 2020.00 | 1975.00 | 565204 | -0.86% |
| 15 Nov 2023 | 1998.70 | 1980.00 | 2026.65 | 1973.05 | 954522 | 1.05% |
| 13 Nov 2023 | 1977.85 | 1999.00 | 1999.00 | 1975.00 | 326191 | -0.94% |
| 12 Nov 2023 | 1996.65 | 2000.00 | 2003.40 | 1990.00 | 160538 | 0.66% |
| 10 Nov 2023 | 1983.65 | 2000.60 | 2008.40 | 1973.00 | 699546 | -0.64% |
| 09 Nov 2023 | 1996.45 | 2014.00 | 2068.80 | 1986.65 | 2318225 | 0.56% |
| 08 Nov 2023 | 1985.40 | 1982.05 | 2018.15 | 1971.00 | 1001260 | 0.68% |
| 07 Nov 2023 | 1972.00 | 1946.40 | 1985.95 | 1938.00 | 1229048 | 1.64% |
| 06 Nov 2023 | 1940.25 | 1943.00 | 1967.00 | 1915.90 | 1337712 | 0.92% |
| 03 Nov 2023 | 1922.50 | 1944.00 | 1959.00 | 1918.00 | 602993 | -0.36% |
| 02 Nov 2023 | 1929.45 | 1937.90 | 1973.95 | 1912.05 | 800468 | 0.46% |
| 01 Nov 2023 | 1920.60 | 1973.00 | 1980.75 | 1894.15 | 1254033 | -2.35% |
| 31 Oct 2023 | 1966.80 | 1983.35 | 2020.00 | 1953.60 | 1083492 | -0.15% |
| 30 Oct 2023 | 1969.70 | 2055.90 | 2055.95 | 1956.00 | 1593751 | -4.19% |
| 27 Oct 2023 | 2055.90 | 1920.30 | 2071.00 | 1888.05 | 3288195 | 8.29% |
| 26 Oct 2023 | 1898.55 | 1838.00 | 1927.70 | 1742.00 | 3021942 | 2.34% |
| 25 Oct 2023 | 1855.10 | 1936.10 | 1982.90 | 1824.05 | 1351108 | -4.16% |
| 23 Oct 2023 | 1935.55 | 2083.60 | 2083.85 | 1920.00 | 1288436 | -6.76% |
| 20 Oct 2023 | 2075.85 | 2124.85 | 2129.55 | 2038.15 | 618105 | -2.53% |
| 19 Oct 2023 | 2129.75 | 2138.10 | 2138.95 | 2109.40 | 426216 | -0.54% |
| 18 Oct 2023 | 2141.30 | 2180.00 | 2223.00 | 2133.30 | 1397969 | -0.58% |
| 17 Oct 2023 | 2153.80 | 2174.20 | 2191.85 | 2142.00 | 563273 | -0.43% |
| 16 Oct 2023 | 2163.10 | 2158.40 | 2183.90 | 2130.15 | 748263 | 0.52% |
| 13 Oct 2023 | 2151.90 | 2137.00 | 2185.00 | 2121.10 | 527859 | 0.50% |
| 12 Oct 2023 | 2141.10 | 2161.00 | 2165.10 | 2136.00 | 337560 | -0.61% |
| 11 Oct 2023 | 2154.30 | 2178.40 | 2191.80 | 2147.80 | 518580 | -0.61% |
| 10 Oct 2023 | 2167.55 | 2209.95 | 2219.90 | 2161.00 | 1953733 | 4.54% |
| 09 Oct 2023 | 2073.35 | 2118.00 | 2118.00 | 2063.70 | 749147 | -3.59% |
| 06 Oct 2023 | 2150.55 | 2164.00 | 2173.20 | 2145.00 | 447923 | -0.18% |
| 05 Oct 2023 | 2154.40 | 2139.55 | 2191.00 | 2136.00 | 927185 | 1.20% |
| 04 Oct 2023 | 2128.90 | 2180.05 | 2185.90 | 2080.00 | 882943 | -2.70% |
| 03 Oct 2023 | 2188.05 | 2194.70 | 2201.95 | 2165.00 | 635088 | -0.19% |
| 29 Sep 2023 | 2192.20 | 2197.90 | 2234.00 | 2181.35 | 948531 | 0.32% |
| 28 Sep 2023 | 2185.25 | 2218.60 | 2223.40 | 2173.95 | 888946 | -0.92% |
| 27 Sep 2023 | 2205.65 | 2238.00 | 2253.00 | 2195.05 | 1385854 | -1.29% |
| 26 Sep 2023 | 2234.55 | 2158.70 | 2284.80 | 2146.05 | 4377257 | 3.56% |
| 25 Sep 2023 | 2157.80 | 2210.65 | 2219.70 | 2142.30 | 924605 | -1.93% |
| 22 Sep 2023 | 2200.35 | 2218.85 | 2239.45 | 2160.00 | 1806672 | -0.34% |
| 21 Sep 2023 | 2207.80 | 2232.15 | 2272.10 | 2182.50 | 1958496 | -1.77% |
| 20 Sep 2023 | 2247.65 | 2193.40 | 2285.00 | 2150.15 | 3469815 | 2.22% |
| 18 Sep 2023 | 2198.75 | 2296.40 | 2360.00 | 2181.40 | 3971345 | -3.14% |
| 15 Sep 2023 | 2270.00 | 2105.60 | 2290.00 | 2095.00 | 8151918 | 8.16% |
| 14 Sep 2023 | 2098.80 | 2095.00 | 2124.00 | 2069.45 | 1477655 | 1.82% |
| 13 Sep 2023 | 2061.20 | 2085.00 | 2134.80 | 1991.20 | 3783239 | -0.51% |
| 12 Sep 2023 | 2071.85 | 2280.00 | 2285.00 | 2005.10 | 5128330 | -8.82% |
| 11 Sep 2023 | 2272.25 | 2258.30 | 2350.00 | 2245.00 | 5541177 | 2.71% |
| 08 Sep 2023 | 2212.30 | 2178.00 | 2484.70 | 2176.00 | 17330218 | 5.96% |
| 07 Sep 2023 | 2087.90 | 1914.00 | 2129.95 | 1907.00 | 12969552 | 9.54% |
| 06 Sep 2023 | 1906.00 | 1920.00 | 1923.70 | 1886.10 | 533168 | -0.33% |
| 05 Sep 2023 | 1912.35 | 1918.80 | 1975.50 | 1904.10 | 1376354 | 0.11% |
| 04 Sep 2023 | 1910.30 | 1899.00 | 1926.95 | 1887.00 | 960268 | 1.23% |
| 01 Sep 2023 | 1887.05 | 1870.00 | 1933.90 | 1868.95 | 2067560 | 2.06% |
| 31 Aug 2023 | 1848.95 | 1874.00 | 1885.50 | 1839.80 | 647038 | -0.80% |
| 30 Aug 2023 | 1863.95 | 1829.70 | 1897.00 | 1822.00 | 1409738 | 2.50% |
| 29 Aug 2023 | 1818.45 | 1839.00 | 1844.80 | 1815.05 | 385928 | -0.83% |
| 28 Aug 2023 | 1833.75 | 1848.55 | 1860.00 | 1830.00 | 579821 | -0.30% |
| 25 Aug 2023 | 1839.35 | 1861.00 | 1886.00 | 1826.00 | 811766 | -1.04% |
| 24 Aug 2023 | 1858.65 | 1890.55 | 1896.50 | 1851.05 | 596005 | -0.81% |
| 23 Aug 2023 | 1873.85 | 1875.20 | 1911.00 | 1856.65 | 1435288 | 0.35% |
| 22 Aug 2023 | 1867.35 | 1877.90 | 1904.00 | 1850.00 | 764528 | -0.04% |
| 21 Aug 2023 | 1868.10 | 1881.00 | 1926.05 | 1850.00 | 1250056 | -0.21% |
| 18 Aug 2023 | 1872.00 | 1932.00 | 1944.15 | 1852.00 | 1362017 | -2.66% |
| 17 Aug 2023 | 1923.15 | 1943.25 | 1985.95 | 1904.40 | 2387096 | -0.65% |
| 16 Aug 2023 | 1935.70 | 1873.00 | 1976.00 | 1864.00 | 5842370 | 3.90% |
| 14 Aug 2023 | 1863.10 | 1741.30 | 1918.80 | 1719.00 | 7572770 | 6.99% |
| 11 Aug 2023 | 1741.30 | 1799.00 | 1819.00 | 1714.05 | 1873820 | -2.95% |
| 10 Aug 2023 | 1794.20 | 1829.00 | 1843.90 | 1781.05 | 730147 | -1.33% |
| 09 Aug 2023 | 1818.40 | 1828.20 | 1879.80 | 1811.00 | 1585849 | -0.04% |
| 08 Aug 2023 | 1819.10 | 1824.85 | 1854.00 | 1804.45 | 803714 | 0.48% |
| 07 Aug 2023 | 1810.45 | 1885.00 | 1910.00 | 1800.00 | 1566160 | -1.81% |
| 04 Aug 2023 | 1843.85 | 1859.00 | 1879.00 | 1832.00 | 708753 | -0.19% |
| 03 Aug 2023 | 1847.40 | 1811.95 | 1884.90 | 1811.95 | 1358366 | 1.96% |
| 02 Aug 2023 | 1811.95 | 1859.75 | 1892.60 | 1780.00 | 1767412 | -2.57% |
| 01 Aug 2023 | 1859.75 | 1910.00 | 1913.95 | 1851.00 | 835799 | -1.96% |
| 31 Jul 2023 | 1897.00 | 1968.00 | 1968.00 | 1885.25 | 1313073 | -3.29% |
| 28 Jul 2023 | 1961.50 | 1920.00 | 1974.90 | 1912.90 | 1521290 | 3.12% |
| 27 Jul 2023 | 1902.15 | 1888.30 | 1930.00 | 1845.00 | 1660651 | 2.07% |
| 26 Jul 2023 | 1863.50 | 1860.80 | 1909.00 | 1792.30 | 2392489 | 0.19% |
| 25 Jul 2023 | 1860.00 | 2000.00 | 2042.00 | 1857.25 | 3938335 | -4.86% |
| 24 Jul 2023 | 1955.00 | 1882.00 | 1957.80 | 1868.05 | 2439254 | 4.85% |
| 21 Jul 2023 | 1864.60 | 1839.00 | 1909.70 | 1831.40 | 3187357 | 2.47% |
| 20 Jul 2023 | 1819.65 | 1735.30 | 1819.65 | 1726.00 | 3045538 | 5.00% |
| 19 Jul 2023 | 1733.00 | 1738.90 | 1757.00 | 1719.15 | 868967 | -0.31% |
| 18 Jul 2023 | 1738.40 | 1749.20 | 1773.30 | 1704.00 | 2361092 | 1.03% |
| 17 Jul 2023 | 1720.75 | 1629.55 | 1720.75 | 1591.15 | 5221792 | 5.00% |
| 14 Jul 2023 | 1638.85 | 1730.00 | 1740.00 | 1635.95 | 3564269 | -4.83% |
| 13 Jul 2023 | 1722.05 | 1734.00 | 1766.70 | 1677.70 | 7421815 | -0.57% |
| 12 Jul 2023 | 1731.85 | 1658.00 | 1751.00 | 1620.30 | 13576513 | 8.79% |
| 11 Jul 2023 | 1591.85 | 1490.00 | 1591.85 | 1486.10 | 6003741 | 10.00% |
| 10 Jul 2023 | 1447.15 | 1325.00 | 1454.85 | 1302.30 | 7601895 | 9.42% |
| 07 Jul 2023 | 1322.60 | 1292.00 | 1348.00 | 1280.00 | 3155330 | 2.32% |
| 06 Jul 2023 | 1292.55 | 1306.80 | 1307.70 | 1284.00 | 970187 | -0.78% |
| 05 Jul 2023 | 1302.75 | 1283.30 | 1324.55 | 1283.00 | 2469862 | 1.52% |
| 04 Jul 2023 | 1283.30 | 1297.30 | 1301.70 | 1262.25 | 1872172 | -0.45% |
| 03 Jul 2023 | 1289.10 | 1280.00 | 1342.00 | 1280.00 | 5630953 | 3.43% |
| 30 Jun 2023 | 1246.40 | 1248.50 | 1277.90 | 1236.90 | 2136190 | 0.51% |
| 28 Jun 2023 | 1240.10 | 1249.05 | 1272.55 | 1230.00 | 2663166 | -0.37% |
| 27 Jun 2023 | 1244.70 | 1270.00 | 1287.45 | 1222.70 | 3277655 | -0.99% |
| 26 Jun 2023 | 1257.10 | 1179.10 | 1275.80 | 1176.25 | 6437208 | 7.17% |
| 23 Jun 2023 | 1173.05 | 1233.95 | 1238.00 | 1162.00 | 3221241 | -4.62% |
| 22 Jun 2023 | 1229.85 | 1227.00 | 1257.00 | 1184.00 | 6174466 | 0.80% |
| 21 Jun 2023 | 1220.10 | 1305.00 | 1337.70 | 1206.30 | 8940268 | -6.64% |
| 20 Jun 2023 | 1306.85 | 1211.00 | 1323.20 | 1195.05 | 11306834 | 7.29% |
| 19 Jun 2023 | 1218.10 | 1197.00 | 1236.00 | 1191.30 | 9664936 | 2.57% |
| 16 Jun 2023 | 1187.60 | 1059.45 | 1216.00 | 1058.25 | 20123852 | 12.62% |
| 15 Jun 2023 | 1054.55 | 1032.50 | 1075.00 | 1027.40 | 3680535 | 2.35% |
| 14 Jun 2023 | 1030.30 | 1042.20 | 1044.40 | 1022.00 | 1217838 | -0.74% |
| 13 Jun 2023 | 1037.95 | 1050.00 | 1062.05 | 1032.00 | 2482322 | -0.72% |
| 12 Jun 2023 | 1045.50 | 1039.00 | 1059.65 | 1021.30 | 4187029 | 1.02% |
| 09 Jun 2023 | 1034.95 | 1012.10 | 1044.30 | 998.05 | 6253006 | 2.77% |
| 08 Jun 2023 | 1007.10 | 1060.00 | 1079.30 | 989.35 | 8446599 | -2.14% |
| 07 Jun 2023 | 1029.15 | 1031.00 | 1054.60 | 1012.00 | 7342529 | 0.21% |
| 06 Jun 2023 | 1027.00 | 1015.90 | 1062.00 | 1009.00 | 18831899 | 4.15% |
| 05 Jun 2023 | 986.10 | 846.00 | 1006.00 | 840.40 | 23317935 | 17.62% |
| 02 Jun 2023 | 838.40 | 818.00 | 853.70 | 815.00 | 3969163 | 2.83% |
| 01 Jun 2023 | 815.35 | 811.40 | 830.00 | 797.50 | 1895170 | 0.88% |
| 31 May 2023 | 808.20 | 830.00 | 842.80 | 803.30 | 3790328 | 1.06% |
| 30 May 2023 | 799.75 | 777.00 | 815.00 | 767.05 | 1606019 | 3.26% |
| 29 May 2023 | 774.50 | 773.20 | 782.60 | 765.20 | 556566 | 0.74% |
| 26 May 2023 | 768.80 | 757.90 | 774.00 | 753.10 | 676268 | 1.95% |
| 25 May 2023 | 754.10 | 757.50 | 759.35 | 746.80 | 450188 | -0.45% |
| 24 May 2023 | 757.50 | 767.80 | 774.70 | 753.95 | 675138 | -1.67% |
| 23 May 2023 | 770.40 | 742.50 | 777.95 | 741.15 | 1827169 | 4.14% |
| 22 May 2023 | 739.75 | 766.40 | 772.45 | 737.50 | 1104577 | -4.13% |
| 19 May 2023 | 771.60 | 785.90 | 789.00 | 767.00 | 745420 | -1.32% |
| 18 May 2023 | 781.95 | 804.50 | 806.90 | 777.70 | 853016 | -2.27% |
| 17 May 2023 | 800.15 | 813.95 | 819.90 | 788.05 | 2220239 | -1.15% |
| 16 May 2023 | 809.45 | 757.00 | 827.40 | 755.50 | 9174095 | 7.42% |
| 15 May 2023 | 753.55 | 753.90 | 760.00 | 748.05 | 515459 | 0.50% |
| 12 May 2023 | 749.80 | 761.00 | 766.65 | 745.05 | 392300 | -1.22% |
| 11 May 2023 | 759.05 | 760.00 | 768.90 | 753.60 | 348927 | 0.05% |
| 10 May 2023 | 758.70 | 764.90 | 770.95 | 753.20 | 492131 | -0.61% |
| 09 May 2023 | 763.35 | 770.50 | 778.90 | 758.75 | 574407 | -0.68% |
| 08 May 2023 | 768.55 | 783.95 | 786.30 | 762.20 | 545574 | -1.47% |
| 05 May 2023 | 780.00 | 787.85 | 794.10 | 776.00 | 625146 | -1.00% |
| 04 May 2023 | 787.85 | 783.70 | 796.00 | 775.00 | 1079702 | 0.65% |
| 03 May 2023 | 782.80 | 782.00 | 801.90 | 773.80 | 2284741 | 0.12% |
| 02 May 2023 | 781.90 | 758.40 | 787.00 | 756.45 | 1706057 | 3.66% |
| 28 Apr 2023 | 754.30 | 746.50 | 764.75 | 743.00 | 1018060 | 1.51% |
| 27 Apr 2023 | 743.05 | 742.70 | 749.90 | 739.00 | 449314 | 0.03% |
| 26 Apr 2023 | 742.85 | 740.70 | 750.00 | 737.05 | 580818 | 0.36% |
| 25 Apr 2023 | 740.15 | 751.00 | 760.00 | 737.35 | 799788 | -1.43% |
| 24 Apr 2023 | 750.85 | 741.00 | 761.90 | 736.00 | 1798289 | 1.43% |
| 21 Apr 2023 | 740.30 | 720.00 | 747.80 | 706.55 | 1336692 | 2.85% |
| 20 Apr 2023 | 719.80 | 707.90 | 722.00 | 702.35 | 631621 | 1.73% |
| 19 Apr 2023 | 707.55 | 717.40 | 726.65 | 701.05 | 471169 | -1.21% |
| 18 Apr 2023 | 716.20 | 718.00 | 726.80 | 714.00 | 603489 | -0.31% |
| 17 Apr 2023 | 718.45 | 701.35 | 723.00 | 695.20 | 975845 | 2.10% |
| 13 Apr 2023 | 703.65 | 710.45 | 714.45 | 701.05 | 650156 | -0.96% |
| 12 Apr 2023 | 710.45 | 692.00 | 731.80 | 689.35 | 2313304 | 2.72% |
| 11 Apr 2023 | 691.65 | 689.00 | 699.40 | 684.35 | 575350 | 0.79% |
| 10 Apr 2023 | 686.25 | 693.95 | 703.00 | 681.55 | 848715 | -0.42% |
| 06 Apr 2023 | 689.15 | 688.00 | 705.25 | 680.10 | 1486315 | -0.28% |
| 05 Apr 2023 | 691.10 | 660.30 | 696.35 | 657.70 | 1649846 | 5.17% |
| 03 Apr 2023 | 657.10 | 665.00 | 666.00 | 650.20 | 417149 | -0.90% |
| 31 Mar 2023 | 663.05 | 660.75 | 682.00 | 656.10 | 1189112 | 1.46% |
| 29 Mar 2023 | 653.50 | 632.30 | 664.65 | 626.15 | 1386028 | 3.19% |
| 28 Mar 2023 | 633.30 | 625.00 | 644.20 | 620.30 | 1152157 | 1.47% |
| 27 Mar 2023 | 624.15 | 640.90 | 642.45 | 612.00 | 735058 | -2.36% |
| 24 Mar 2023 | 639.25 | 659.70 | 662.80 | 635.20 | 555588 | -3.08% |
| 23 Mar 2023 | 659.55 | 671.40 | 671.40 | 656.80 | 431814 | -1.85% |
| 22 Mar 2023 | 672.00 | 673.65 | 679.85 | 669.55 | 558499 | 0.26% |
| 21 Mar 2023 | 670.25 | 664.00 | 673.50 | 651.25 | 713848 | 2.00% |
| 20 Mar 2023 | 657.10 | 663.05 | 678.70 | 652.90 | 907683 | -1.54% |
| 17 Mar 2023 | 667.35 | 674.70 | 686.95 | 660.90 | 697873 | 0.48% |
| 16 Mar 2023 | 664.15 | 669.95 | 671.00 | 649.95 | 763029 | -0.87% |
| 15 Mar 2023 | 669.95 | 689.00 | 697.90 | 665.50 | 708407 | -1.82% |
| 14 Mar 2023 | 682.40 | 706.00 | 708.30 | 677.50 | 807760 | -3.17% |
| 13 Mar 2023 | 704.75 | 721.10 | 730.40 | 702.60 | 718695 | -2.43% |
| 10 Mar 2023 | 722.30 | 729.00 | 730.50 | 714.40 | 558111 | -1.70% |
| 09 Mar 2023 | 734.80 | 741.00 | 750.00 | 732.10 | 635751 | -0.88% |
| 08 Mar 2023 | 741.30 | 725.85 | 754.00 | 721.05 | 1370531 | 1.17% |
| 06 Mar 2023 | 732.70 | 735.45 | 751.05 | 730.00 | 760437 | 0.13% |
| 03 Mar 2023 | 731.75 | 729.00 | 743.40 | 729.00 | 703596 | 0.97% |
| 02 Mar 2023 | 724.75 | 742.65 | 742.80 | 722.10 | 649071 | -1.99% |
| 01 Mar 2023 | 739.45 | 722.40 | 746.65 | 722.35 | 1157241 | 2.77% |
| 28 Feb 2023 | 719.55 | 708.40 | 732.00 | 703.00 | 1106678 | 2.18% |
| 27 Feb 2023 | 704.20 | 706.50 | 713.95 | 697.60 | 659192 | -1.52% |
| 24 Feb 2023 | 715.05 | 716.70 | 728.95 | 710.60 | 738602 | 0.57% |
| 23 Feb 2023 | 711.00 | 718.00 | 725.00 | 702.00 | 770475 | -0.55% |
| 22 Feb 2023 | 714.90 | 739.00 | 743.55 | 711.20 | 796767 | -4.05% |
| 21 Feb 2023 | 745.05 | 749.70 | 753.70 | 738.95 | 778073 | -0.62% |
| 20 Feb 2023 | 749.70 | 761.10 | 770.80 | 742.90 | 1167148 | -1.19% |
| 17 Feb 2023 | 758.75 | 757.75 | 772.00 | 750.75 | 1741108 | -0.09% |
| 16 Feb 2023 | 759.45 | 733.50 | 769.85 | 726.65 | 2991688 | 4.04% |
| 15 Feb 2023 | 729.95 | 712.90 | 739.85 | 707.10 | 1903422 | 2.38% |
| 14 Feb 2023 | 713.00 | 713.65 | 727.65 | 691.60 | 1732352 | 0.30% |
| 13 Feb 2023 | 710.85 | 723.50 | 728.95 | 705.05 | 912116 | -1.67% |
| 10 Feb 2023 | 722.90 | 717.95 | 744.30 | 713.55 | 1417493 | 0.58% |
| 09 Feb 2023 | 718.75 | 735.70 | 737.55 | 714.25 | 821869 | -2.10% |
| 08 Feb 2023 | 734.20 | 744.00 | 747.95 | 731.10 | 837157 | -0.84% |
| 07 Feb 2023 | 740.40 | 745.40 | 762.70 | 736.25 | 1042993 | -0.50% |
| 06 Feb 2023 | 744.15 | 743.40 | 753.55 | 736.50 | 947914 | 0.09% |
| 03 Feb 2023 | 743.45 | 774.30 | 774.80 | 739.00 | 1163139 | -3.30% |
| 02 Feb 2023 | 768.80 | 743.00 | 774.00 | 725.30 | 1869244 | 3.22% |
| 01 Feb 2023 | 744.85 | 798.00 | 803.90 | 730.45 | 2505984 | -6.10% |
| 31 Jan 2023 | 793.25 | 785.00 | 811.00 | 783.10 | 4692886 | 3.93% |
| 30 Jan 2023 | 763.25 | 723.75 | 782.45 | 722.05 | 1847443 | 5.84% |
| 27 Jan 2023 | 721.15 | 741.75 | 747.75 | 708.50 | 1525087 | -2.29% |
| 25 Jan 2023 | 738.05 | 752.25 | 755.80 | 734.30 | 1088431 | -2.68% |
| 24 Jan 2023 | 758.40 | 776.00 | 777.05 | 754.50 | 968228 | -1.96% |
| 23 Jan 2023 | 773.55 | 772.50 | 785.80 | 768.00 | 1997136 | 0.80% |
| 20 Jan 2023 | 767.40 | 739.80 | 787.40 | 732.45 | 6050456 | 3.99% |
| 19 Jan 2023 | 737.95 | 757.00 | 758.90 | 734.00 | 1098559 | -3.15% |
| 18 Jan 2023 | 761.95 | 767.80 | 779.50 | 757.10 | 1360170 | -0.65% |
| 17 Jan 2023 | 766.95 | 772.35 | 774.70 | 759.15 | 1200524 | -0.56% |
| 16 Jan 2023 | 771.25 | 783.00 | 787.25 | 761.75 | 1791028 | -1.17% |
| 13 Jan 2023 | 780.35 | 792.40 | 795.80 | 778.05 | 1245667 | -1.06% |
| 12 Jan 2023 | 788.75 | 791.40 | 794.65 | 781.00 | 1743603 | 0.17% |
| 11 Jan 2023 | 787.45 | 793.00 | 804.00 | 777.50 | 1978242 | -0.34% |
| 10 Jan 2023 | 790.10 | 810.40 | 811.70 | 785.70 | 1335296 | -2.40% |
| 09 Jan 2023 | 809.50 | 809.30 | 826.30 | 806.00 | 1670022 | 0.83% |
| 06 Jan 2023 | 802.85 | 816.00 | 821.00 | 798.55 | 1536842 | -1.42% |
| 05 Jan 2023 | 814.40 | 815.00 | 823.00 | 795.50 | 2701422 | 0.68% |
| 04 Jan 2023 | 808.90 | 832.00 | 840.25 | 804.10 | 3384192 | -3.03% |
| 03 Jan 2023 | 834.15 | 791.05 | 844.25 | 790.00 | 9016819 | 5.84% |
| 02 Jan 2023 | 788.15 | 798.00 | 801.10 | 781.40 | 1669794 | -0.63% |
| 30 Dec 2022 | 793.15 | 795.50 | 822.75 | 785.75 | 3374640 | 0.50% |
| 29 Dec 2022 | 789.20 | 790.00 | 796.60 | 777.00 | 2767828 | -1.31% |
| 28 Dec 2022 | 799.65 | 818.40 | 818.45 | 785.50 | 3940541 | -2.69% |
| 27 Dec 2022 | 821.75 | 823.00 | 840.95 | 805.00 | 7681798 | 2.19% |
| 26 Dec 2022 | 804.15 | 705.00 | 819.00 | 704.00 | 9372974 | 14.82% |
| 23 Dec 2022 | 700.35 | 788.85 | 788.85 | 691.00 | 4976857 | -11.52% |
| 22 Dec 2022 | 791.50 | 844.00 | 851.10 | 785.00 | 3357025 | -6.15% |
| 21 Dec 2022 | 843.40 | 885.00 | 893.80 | 835.50 | 3089437 | -4.02% |
| 20 Dec 2022 | 878.70 | 841.60 | 884.40 | 826.40 | 4567648 | 4.41% |
| 19 Dec 2022 | 841.60 | 837.00 | 857.95 | 815.65 | 2673103 | 1.11% |
| 16 Dec 2022 | 832.40 | 859.80 | 868.95 | 825.25 | 1920904 | -3.64% |
| 15 Dec 2022 | 863.85 | 879.90 | 884.30 | 860.00 | 1395931 | -1.75% |
| 14 Dec 2022 | 879.25 | 891.80 | 896.70 | 874.05 | 1227386 | -0.91% |
| 13 Dec 2022 | 887.35 | 887.50 | 905.65 | 883.20 | 2386410 | 0.47% |
| 12 Dec 2022 | 883.20 | 879.05 | 901.50 | 866.55 | 2806261 | 0.07% |
| 09 Dec 2022 | 882.55 | 911.25 | 918.00 | 875.00 | 3885745 | -2.62% |
| 08 Dec 2022 | 906.30 | 873.00 | 917.35 | 857.20 | 6002073 | 4.21% |
| 07 Dec 2022 | 869.65 | 890.00 | 895.45 | 863.60 | 2531690 | -2.23% |
| 06 Dec 2022 | 889.45 | 907.70 | 916.40 | 877.60 | 3056870 | -2.46% |
| 05 Dec 2022 | 911.85 | 918.60 | 936.40 | 904.50 | 3482846 | -0.24% |
| 02 Dec 2022 | 914.00 | 915.25 | 920.00 | 902.15 | 3085890 | 0.23% |
| 01 Dec 2022 | 911.90 | 915.60 | 932.70 | 907.00 | 5225258 | 0.35% |
| 30 Nov 2022 | 908.75 | 882.20 | 924.10 | 874.90 | 9756026 | 3.53% |
| 29 Nov 2022 | 877.80 | 886.00 | 895.00 | 866.85 | 3837592 | -0.45% |
| 28 Nov 2022 | 881.75 | 854.00 | 901.80 | 852.75 | 6887688 | 3.49% |
| 25 Nov 2022 | 852.00 | 884.85 | 892.00 | 836.30 | 4526805 | -3.35% |
| 24 Nov 2022 | 881.55 | 881.95 | 896.70 | 876.10 | 4682771 | 0.12% |
| 23 Nov 2022 | 880.50 | 870.00 | 913.70 | 869.00 | 16907022 | 1.59% |
| 22 Nov 2022 | 866.75 | 766.00 | 878.45 | 748.25 | 16870437 | 12.01% |
| 21 Nov 2022 | 773.80 | 813.00 | 813.00 | 768.70 | 3360610 | -5.51% |
| 18 Nov 2022 | 818.95 | 869.00 | 873.75 | 811.00 | 5494306 | -6.08% |
| 17 Nov 2022 | 871.95 | 868.00 | 888.00 | 860.00 | 5831182 | 0.42% |
| 16 Nov 2022 | 868.30 | 843.30 | 877.90 | 842.00 | 8390029 | 3.48% |
| 15 Nov 2022 | 839.10 | 803.00 | 852.95 | 797.40 | 4608594 | 4.87% |
| 14 Nov 2022 | 800.15 | 795.00 | 819.80 | 785.70 | 3298534 | 1.07% |
| 11 Nov 2022 | 791.65 | 775.00 | 798.25 | 762.70 | 4163328 | 2.41% |
| 10 Nov 2022 | 773.00 | 804.50 | 813.00 | 762.00 | 4800672 | -4.44% |
| 09 Nov 2022 | 808.90 | 810.00 | 826.45 | 796.00 | 4519829 | -0.15% |
| 07 Nov 2022 | 810.15 | 786.70 | 819.40 | 775.55 | 10054219 | 3.76% |
| 04 Nov 2022 | 780.80 | 753.85 | 793.85 | 735.85 | 11857204 | 3.55% |
| 03 Nov 2022 | 754.00 | 729.70 | 797.95 | 726.75 | 26055341 | 4.06% |
| 02 Nov 2022 | 724.60 | 639.00 | 749.00 | 636.60 | 16522579 | 13.56% |
| 01 Nov 2022 | 638.10 | 637.40 | 647.00 | 632.55 | 1431280 | 0.28% |
| 31 Oct 2022 | 636.35 | 643.05 | 649.00 | 631.30 | 1729562 | -0.71% |
| 28 Oct 2022 | 640.90 | 630.00 | 643.85 | 618.70 | 2081571 | 1.93% |
| 27 Oct 2022 | 628.75 | 627.90 | 633.75 | 616.50 | 1533844 | 0.64% |
| 25 Oct 2022 | 624.75 | 641.60 | 642.50 | 620.85 | 1827343 | -2.31% |
| 24 Oct 2022 | 639.50 | 645.20 | 647.60 | 635.00 | 526751 | -0.12% |
| 21 Oct 2022 | 640.30 | 655.00 | 659.60 | 633.30 | 2813815 | -1.74% |
| 20 Oct 2022 | 651.65 | 628.80 | 657.60 | 625.60 | 4006244 | 3.46% |
| 19 Oct 2022 | 629.85 | 622.00 | 647.00 | 614.60 | 6351059 | 1.65% |
| 18 Oct 2022 | 619.60 | 625.50 | 633.35 | 615.65 | 2217550 | -0.33% |
| 17 Oct 2022 | 621.65 | 623.05 | 629.25 | 611.50 | 2646455 | -0.68% |
| 14 Oct 2022 | 625.90 | 639.00 | 642.00 | 612.50 | 5277356 | 0.34% |
| 13 Oct 2022 | 623.75 | 616.90 | 643.80 | 616.05 | 7495550 | 1.12% |
| 12 Oct 2022 | 616.85 | 579.00 | 620.70 | 569.70 | 9720085 | 6.57% |
| 11 Oct 2022 | 578.80 | 629.00 | 637.00 | 572.50 | 7421095 | -7.44% |
| 10 Oct 2022 | 625.35 | 630.00 | 680.00 | 615.70 | 19799211 | -1.20% |
| 07 Oct 2022 | 632.95 | 592.70 | 644.95 | 587.05 | 11680165 | 6.37% |
| 06 Oct 2022 | 595.05 | 563.50 | 603.00 | 553.15 | 11817867 | 6.98% |
| 04 Oct 2022 | 556.25 | 520.00 | 572.90 | 504.00 | 6355615 | 8.37% |
| 03 Oct 2022 | 513.30 | 486.30 | 525.00 | 486.30 | 6866358 | 4.02% |
| 30 Sep 2022 | 493.45 | 463.00 | 498.80 | 455.30 | 5413659 | 6.84% |
| 29 Sep 2022 | 461.85 | 438.70 | 465.00 | 433.05 | 4404782 | 7.72% |
| 28 Sep 2022 | 428.75 | 439.50 | 439.50 | 425.20 | 927637 | -2.33% |
| 27 Sep 2022 | 439.00 | 425.50 | 445.95 | 412.65 | 1855362 | 4.62% |
| 26 Sep 2022 | 419.60 | 435.35 | 443.60 | 416.60 | 1631275 | -6.23% |
| 23 Sep 2022 | 447.50 | 456.25 | 460.55 | 440.00 | 1133712 | -2.75% |
| 22 Sep 2022 | 460.15 | 454.05 | 465.60 | 452.70 | 1818652 | 1.61% |
| 21 Sep 2022 | 452.85 | 460.80 | 462.25 | 439.00 | 1765285 | -0.58% |
| 20 Sep 2022 | 455.50 | 464.20 | 472.00 | 451.10 | 2836342 | -0.95% |
| 19 Sep 2022 | 459.85 | 437.30 | 467.80 | 423.80 | 4901284 | 6.83% |
| 16 Sep 2022 | 430.45 | 421.75 | 457.40 | 418.40 | 8630672 | 2.88% |
| 15 Sep 2022 | 418.40 | 423.00 | 425.00 | 411.55 | 865628 | -0.56% |
| 14 Sep 2022 | 420.75 | 419.00 | 427.95 | 416.75 | 989442 | -0.94% |
| 13 Sep 2022 | 424.75 | 429.80 | 433.20 | 421.20 | 1198041 | -0.97% |
| 12 Sep 2022 | 428.90 | 423.25 | 437.80 | 415.50 | 3162091 | 1.76% |
| 09 Sep 2022 | 421.50 | 428.90 | 431.90 | 417.50 | 2557784 | -2.57% |
| 08 Sep 2022 | 432.60 | 411.00 | 437.50 | 403.60 | 6779513 | 5.87% |
| 07 Sep 2022 | 408.60 | 380.00 | 415.65 | 378.65 | 4203738 | 7.53% |
| 06 Sep 2022 | 380.00 | 394.10 | 397.95 | 376.20 | 1608115 | -3.09% |
| 05 Sep 2022 | 392.10 | 399.45 | 404.60 | 389.05 | 1110553 | -1.36% |
| 02 Sep 2022 | 397.50 | 404.50 | 406.60 | 391.00 | 2435065 | -1.24% |
| 01 Sep 2022 | 402.50 | 387.00 | 416.95 | 386.05 | 7509151 | 2.78% |
| 30 Aug 2022 | 391.60 | 408.00 | 408.00 | 385.40 | 6738461 | -0.74% |
| 29 Aug 2022 | 394.50 | 344.95 | 403.55 | 342.00 | 17992529 | 11.39% |
| 26 Aug 2022 | 354.15 | 316.00 | 359.55 | 316.00 | 12949850 | 12.77% |
| 25 Aug 2022 | 314.05 | 315.80 | 320.15 | 311.90 | 394283 | 0.32% |
| 24 Aug 2022 | 313.05 | 309.00 | 316.50 | 307.35 | 409319 | 2.07% |
| 23 Aug 2022 | 306.70 | 301.70 | 310.00 | 301.00 | 251613 | 0.85% |
| 22 Aug 2022 | 304.10 | 307.85 | 311.00 | 302.30 | 327306 | -0.70% |
| 19 Aug 2022 | 306.25 | 323.00 | 323.20 | 304.00 | 744873 | -5.27% |
| 18 Aug 2022 | 323.30 | 315.90 | 331.15 | 315.90 | 796900 | 1.08% |
| 17 Aug 2022 | 319.85 | 321.00 | 324.35 | 310.45 | 752214 | -0.09% |
| 16 Aug 2022 | 320.15 | 313.80 | 324.65 | 310.00 | 1047513 | 2.73% |
| 12 Aug 2022 | 311.65 | 296.90 | 314.80 | 290.00 | 1726959 | 4.77% |
| 11 Aug 2022 | 297.45 | 299.00 | 311.90 | 294.00 | 5336775 | 5.03% |
| 10 Aug 2022 | 283.20 | 283.90 | 289.00 | 278.55 | 268886 | 0.32% |
| 08 Aug 2022 | 282.30 | 277.90 | 286.80 | 275.50 | 338740 | 1.71% |
| 05 Aug 2022 | 277.55 | 275.00 | 280.70 | 273.65 | 156863 | 1.30% |
| 04 Aug 2022 | 274.00 | 274.50 | 278.00 | 268.45 | 117605 | 0.18% |
| 03 Aug 2022 | 273.50 | 280.80 | 282.00 | 271.85 | 189661 | -2.36% |
| 02 Aug 2022 | 280.10 | 280.55 | 281.65 | 277.75 | 126765 | -0.73% |
| 01 Aug 2022 | 282.15 | 278.60 | 286.50 | 278.50 | 177361 | 1.38% |
| 29 Jul 2022 | 278.30 | 280.10 | 283.40 | 277.00 | 136881 | 0.16% |
| 28 Jul 2022 | 277.85 | 281.00 | 284.90 | 277.15 | 222084 | -0.34% |
| 27 Jul 2022 | 278.80 | 269.30 | 282.85 | 269.00 | 517033 | 3.57% |
| 26 Jul 2022 | 269.20 | 271.30 | 272.20 | 268.05 | 61583 | -0.65% |
| 25 Jul 2022 | 270.95 | 275.00 | 275.00 | 270.00 | 133039 | -1.47% |
| 22 Jul 2022 | 275.00 | 272.70 | 277.85 | 267.85 | 210533 | 1.38% |
| 21 Jul 2022 | 271.25 | 266.95 | 275.00 | 265.85 | 250682 | 2.07% |
| 20 Jul 2022 | 265.75 | 265.25 | 270.95 | 264.15 | 202141 | 0.95% |
| 19 Jul 2022 | 263.25 | 262.70 | 268.70 | 262.00 | 122392 | -0.25% |
| 18 Jul 2022 | 263.90 | 264.50 | 266.00 | 261.00 | 105287 | 1.60% |
| 15 Jul 2022 | 259.75 | 258.90 | 261.40 | 253.90 | 72879 | 0.82% |
| 14 Jul 2022 | 257.65 | 260.65 | 263.55 | 254.70 | 76851 | -1.09% |
| 13 Jul 2022 | 260.50 | 261.00 | 264.50 | 258.00 | 103202 | 0.06% |
| 12 Jul 2022 | 260.35 | 262.80 | 264.75 | 258.80 | 65615 | -1.05% |
| 11 Jul 2022 | 263.10 | 262.30 | 267.50 | 260.30 | 115431 | -0.09% |
| 08 Jul 2022 | 263.35 | 263.90 | 265.50 | 260.10 | 144306 | 1.06% |
| 07 Jul 2022 | 260.60 | 257.00 | 261.80 | 256.25 | 140126 | 1.98% |
| 06 Jul 2022 | 255.55 | 250.25 | 256.75 | 250.25 | 87559 | 1.13% |
| 05 Jul 2022 | 252.70 | 259.50 | 259.50 | 250.60 | 168898 | -1.02% |
| 04 Jul 2022 | 255.30 | 250.55 | 258.50 | 247.00 | 163648 | 2.88% |
| 01 Jul 2022 | 248.15 | 246.70 | 249.95 | 241.55 | 68727 | 0.77% |
| 30 Jun 2022 | 246.25 | 252.50 | 254.70 | 245.00 | 92783 | -1.93% |
| 29 Jun 2022 | 251.10 | 254.50 | 255.50 | 250.20 | 69698 | -1.66% |
| 28 Jun 2022 | 255.35 | 247.30 | 256.90 | 247.10 | 242904 | 2.00% |
| 27 Jun 2022 | 250.35 | 248.00 | 253.35 | 247.45 | 156958 | 2.06% |
| 24 Jun 2022 | 245.30 | 239.05 | 248.85 | 239.05 | 202863 | 2.40% |
| 23 Jun 2022 | 239.55 | 240.25 | 242.55 | 235.75 | 118921 | 0.78% |
| 22 Jun 2022 | 237.70 | 242.30 | 243.05 | 236.10 | 121862 | -1.76% |
| 21 Jun 2022 | 241.95 | 236.50 | 243.05 | 236.00 | 159642 | 3.02% |
| 20 Jun 2022 | 234.85 | 247.40 | 248.25 | 229.45 | 265849 | -4.86% |
| 17 Jun 2022 | 246.85 | 245.00 | 250.00 | 241.75 | 169045 | 0.53% |
| 16 Jun 2022 | 245.55 | 256.80 | 258.40 | 243.30 | 205241 | -3.14% |
| 15 Jun 2022 | 253.50 | 256.90 | 259.55 | 252.10 | 175835 | -0.20% |
| 14 Jun 2022 | 254.00 | 251.10 | 257.80 | 251.10 | 174223 | 0.26% |
| 13 Jun 2022 | 253.35 | 263.85 | 263.85 | 252.05 | 299302 | -5.48% |
| 10 Jun 2022 | 268.05 | 264.20 | 270.60 | 264.20 | 152494 | -0.15% |
| 09 Jun 2022 | 268.45 | 268.10 | 269.95 | 266.40 | 175144 | -0.79% |
| 08 Jun 2022 | 270.60 | 276.70 | 277.30 | 269.85 | 228173 | -1.85% |
| 07 Jun 2022 | 275.70 | 280.00 | 283.50 | 274.15 | 438509 | -0.67% |
| 06 Jun 2022 | 277.55 | 283.70 | 283.70 | 275.80 | 311193 | -2.80% |
| 03 Jun 2022 | 285.55 | 296.50 | 307.50 | 281.65 | 1197713 | -3.71% |
| 02 Jun 2022 | 296.55 | 282.10 | 299.00 | 280.45 | 863873 | 4.51% |
| 01 Jun 2022 | 283.75 | 278.50 | 289.35 | 278.50 | 495610 | 2.53% |
| 31 May 2022 | 276.75 | 277.00 | 282.45 | 275.00 | 273936 | -2.45% |
| 30 May 2022 | 283.70 | 291.45 | 295.00 | 277.70 | 1053089 | -1.51% |
| 27 May 2022 | 288.05 | 290.75 | 292.00 | 283.65 | 185885 | 0.33% |
| 26 May 2022 | 287.10 | 278.40 | 289.95 | 269.40 | 408628 | 4.06% |
| 25 May 2022 | 275.90 | 292.80 | 294.00 | 273.00 | 300977 | -4.85% |
| 24 May 2022 | 289.95 | 300.00 | 302.35 | 287.85 | 236966 | -2.90% |
| 23 May 2022 | 298.60 | 297.90 | 306.05 | 292.25 | 682413 | 0.66% |
| 20 May 2022 | 296.65 | 290.50 | 304.30 | 287.95 | 929573 | 4.33% |
| 19 May 2022 | 284.35 | 283.95 | 291.00 | 280.50 | 352412 | -1.51% |
| 18 May 2022 | 288.70 | 294.50 | 297.65 | 285.10 | 380407 | -1.37% |
| 17 May 2022 | 292.70 | 273.70 | 295.60 | 273.50 | 788765 | 7.53% |
| 16 May 2022 | 272.20 | 265.80 | 275.65 | 263.85 | 465449 | 3.18% |
| 13 May 2022 | 263.80 | 267.50 | 276.65 | 260.20 | 404839 | 0.00% |
| 12 May 2022 | 263.80 | 265.00 | 266.85 | 258.40 | 241866 | -1.81% |
| 11 May 2022 | 268.65 | 275.70 | 278.65 | 256.20 | 500444 | -2.45% |
| 10 May 2022 | 275.40 | 281.85 | 287.20 | 271.00 | 352865 | -2.29% |
| 09 May 2022 | 281.85 | 284.30 | 289.40 | 276.00 | 580595 | -0.86% |
| 06 May 2022 | 284.30 | 284.90 | 288.00 | 279.25 | 271389 | -1.32% |
| 05 May 2022 | 288.10 | 295.75 | 300.95 | 285.95 | 356914 | -1.97% |
| 04 May 2022 | 293.90 | 294.90 | 298.95 | 289.50 | 702265 | 0.17% |
| 02 May 2022 | 293.40 | 297.90 | 304.00 | 292.25 | 436186 | -2.27% |
| 29 Apr 2022 | 300.20 | 312.50 | 319.00 | 297.55 | 456324 | -3.18% |
| 28 Apr 2022 | 310.05 | 312.40 | 314.75 | 307.20 | 424416 | 0.05% |
| 27 Apr 2022 | 309.90 | 314.70 | 316.00 | 306.60 | 452976 | -1.68% |
| 26 Apr 2022 | 315.20 | 322.00 | 325.40 | 312.30 | 593225 | -1.19% |
| 25 Apr 2022 | 319.00 | 322.90 | 328.40 | 314.70 | 996564 | -2.58% |
| 22 Apr 2022 | 327.45 | 326.85 | 342.40 | 323.65 | 2676857 | -0.02% |
| 21 Apr 2022 | 327.50 | 318.60 | 332.80 | 317.55 | 2324960 | 4.20% |
| 20 Apr 2022 | 314.30 | 315.15 | 323.50 | 311.00 | 1226048 | 0.37% |
| 19 Apr 2022 | 313.15 | 333.40 | 333.40 | 308.00 | 1310895 | -5.48% |
| 18 Apr 2022 | 331.30 | 313.40 | 337.70 | 305.30 | 4474630 | 5.07% |
| 13 Apr 2022 | 315.30 | 328.80 | 329.00 | 312.40 | 2583810 | -4.11% |
| 12 Apr 2022 | 328.80 | 299.90 | 333.15 | 288.55 | 10860232 | 8.87% |
| 11 Apr 2022 | 302.00 | 294.20 | 307.90 | 294.15 | 2092244 | 2.67% |
| 08 Apr 2022 | 294.15 | 278.30 | 298.75 | 274.55 | 2465526 | 6.71% |
| 07 Apr 2022 | 275.65 | 273.00 | 287.90 | 271.95 | 1452938 | 0.95% |
| 06 Apr 2022 | 273.05 | 272.00 | 278.70 | 270.00 | 356300 | -0.44% |
| 05 Apr 2022 | 274.25 | 273.75 | 281.85 | 267.50 | 865821 | 0.99% |
| 04 Apr 2022 | 271.55 | 252.95 | 280.00 | 252.90 | 2615412 | 7.99% |
| 01 Apr 2022 | 251.45 | 241.30 | 252.00 | 240.20 | 269970 | 4.90% |
| 31 Mar 2022 | 239.70 | 242.40 | 247.95 | 238.00 | 230334 | -0.17% |
| 30 Mar 2022 | 240.10 | 240.00 | 242.65 | 239.25 | 157984 | 0.95% |
| 29 Mar 2022 | 237.85 | 244.00 | 244.00 | 236.45 | 262160 | -1.37% |
| 28 Mar 2022 | 241.15 | 250.00 | 250.00 | 240.00 | 196920 | -3.13% |
| 25 Mar 2022 | 248.95 | 249.80 | 251.10 | 248.05 | 82971 | -0.06% |
| 24 Mar 2022 | 249.10 | 250.05 | 259.50 | 247.55 | 370754 | -0.93% |
| 23 Mar 2022 | 251.45 | 252.20 | 255.75 | 250.20 | 134294 | 0.00% |
| 22 Mar 2022 | 251.45 | 249.95 | 253.80 | 246.65 | 195821 | 0.64% |
| 21 Mar 2022 | 249.85 | 257.70 | 257.70 | 249.60 | 164382 | -1.90% |
| 17 Mar 2022 | 254.70 | 258.00 | 259.00 | 254.00 | 260375 | -0.16% |
| 16 Mar 2022 | 255.10 | 252.00 | 259.55 | 249.20 | 306919 | 2.45% |
| 15 Mar 2022 | 249.00 | 246.10 | 251.40 | 245.50 | 194004 | 0.89% |
| 14 Mar 2022 | 246.80 | 250.00 | 251.00 | 246.05 | 115677 | -0.72% |
| 11 Mar 2022 | 248.60 | 249.00 | 252.85 | 246.95 | 91393 | -0.66% |
| 10 Mar 2022 | 250.25 | 251.30 | 251.95 | 247.85 | 160498 | 1.85% |
| 09 Mar 2022 | 245.70 | 246.90 | 247.95 | 241.65 | 189728 | 1.13% |
| 08 Mar 2022 | 242.95 | 239.95 | 245.65 | 238.10 | 151352 | 1.08% |
| 07 Mar 2022 | 240.35 | 240.70 | 242.70 | 235.55 | 173456 | -0.54% |
| 04 Mar 2022 | 241.65 | 243.00 | 247.35 | 241.00 | 203499 | -2.36% |
| 03 Mar 2022 | 247.50 | 249.45 | 251.75 | 246.50 | 169322 | 0.14% |
| 02 Mar 2022 | 247.15 | 240.00 | 248.30 | 238.05 | 293946 | 2.72% |
| 28 Feb 2022 | 240.60 | 236.65 | 241.30 | 235.00 | 157132 | -0.74% |
| 25 Feb 2022 | 242.40 | 233.90 | 243.20 | 233.90 | 216421 | 6.97% |
| 24 Feb 2022 | 226.60 | 237.00 | 237.75 | 225.40 | 356253 | -6.03% |
| 23 Feb 2022 | 241.15 | 244.70 | 245.95 | 240.15 | 151238 | -0.19% |
| 22 Feb 2022 | 241.60 | 246.00 | 246.35 | 240.30 | 226503 | -3.09% |
| 21 Feb 2022 | 249.30 | 251.40 | 254.00 | 247.15 | 167872 | -1.54% |
| 18 Feb 2022 | 253.20 | 255.90 | 258.15 | 252.70 | 69849 | -1.17% |
| 17 Feb 2022 | 256.20 | 261.10 | 262.65 | 255.10 | 105961 | -1.76% |
| 16 Feb 2022 | 260.80 | 265.00 | 266.35 | 259.50 | 276909 | 1.42% |
| 15 Feb 2022 | 257.15 | 255.50 | 260.75 | 249.60 | 269056 | 0.69% |
| 14 Feb 2022 | 255.40 | 267.90 | 267.90 | 255.00 | 360691 | -2.67% |
| 11 Feb 2022 | 262.40 | 265.60 | 267.90 | 261.10 | 92106 | -1.61% |
| 10 Feb 2022 | 266.70 | 266.40 | 270.50 | 264.20 | 118820 | 0.70% |
| 09 Feb 2022 | 264.85 | 265.80 | 271.95 | 263.00 | 97162 | -0.08% |
| 08 Feb 2022 | 265.05 | 269.00 | 269.00 | 262.35 | 109225 | -0.80% |
| 07 Feb 2022 | 267.20 | 265.45 | 269.00 | 264.00 | 104210 | 0.66% |
| 04 Feb 2022 | 265.45 | 269.70 | 273.50 | 265.00 | 169649 | -0.80% |
| 03 Feb 2022 | 267.60 | 275.70 | 275.70 | 266.25 | 264157 | -2.16% |
| 02 Feb 2022 | 273.50 | 275.45 | 277.65 | 272.90 | 151036 | -0.26% |
| 01 Feb 2022 | 274.20 | 273.00 | 278.40 | 271.40 | 255807 | 1.20% |
| 31 Jan 2022 | 270.95 | 268.00 | 275.90 | 268.00 | 288241 | 1.48% |
| 28 Jan 2022 | 267.00 | 269.00 | 271.10 | 265.00 | 138480 | 0.26% |
| 27 Jan 2022 | 266.30 | 261.50 | 268.00 | 261.00 | 184519 | 0.17% |
| 25 Jan 2022 | 265.85 | 251.55 | 267.80 | 251.55 | 306504 | 3.26% |
| 24 Jan 2022 | 257.45 | 275.00 | 275.00 | 253.00 | 476222 | -6.04% |
| 21 Jan 2022 | 274.00 | 281.00 | 284.40 | 271.40 | 301666 | -2.73% |
| 20 Jan 2022 | 281.70 | 280.00 | 282.60 | 277.25 | 270959 | 1.00% |
| 19 Jan 2022 | 278.90 | 270.00 | 282.00 | 269.45 | 267912 | 2.12% |
| 18 Jan 2022 | 273.10 | 278.20 | 279.55 | 272.30 | 164010 | -1.55% |
| 17 Jan 2022 | 277.40 | 277.50 | 279.95 | 277.00 | 139552 | 0.38% |
| 14 Jan 2022 | 276.35 | 275.75 | 279.95 | 274.55 | 156515 | 0.22% |
| 13 Jan 2022 | 275.75 | 276.30 | 282.40 | 273.80 | 256017 | -0.25% |
| 12 Jan 2022 | 276.45 | 277.70 | 279.60 | 276.00 | 175091 | 0.05% |
| 11 Jan 2022 | 276.30 | 279.70 | 280.40 | 274.25 | 194763 | -1.36% |
| 10 Jan 2022 | 280.10 | 278.65 | 282.50 | 274.60 | 387633 | 0.59% |
| 07 Jan 2022 | 278.45 | 280.00 | 283.70 | 276.00 | 503220 | -0.34% |
| 06 Jan 2022 | 279.40 | 282.30 | 283.50 | 278.20 | 496207 | -4.07% |
| 05 Jan 2022 | 291.25 | 288.40 | 293.40 | 286.90 | 695509 | 1.15% |
| 04 Jan 2022 | 287.95 | 285.65 | 289.05 | 283.80 | 631878 | 1.52% |
| 03 Jan 2022 | 283.65 | 285.90 | 285.90 | 281.05 | 341150 | 1.74% |
| 31 Dec 2021 | 278.80 | 276.50 | 282.20 | 276.00 | 412871 | 1.12% |
| 30 Dec 2021 | 275.70 | 273.80 | 277.95 | 273.60 | 321446 | 0.95% |
| 29 Dec 2021 | 273.10 | 270.00 | 276.30 | 269.95 | 700827 | 1.79% |
| 28 Dec 2021 | 268.30 | 260.90 | 269.50 | 260.90 | 304089 | 3.21% |
| 27 Dec 2021 | 259.95 | 262.30 | 262.50 | 258.25 | 173386 | -0.90% |
| 24 Dec 2021 | 262.30 | 261.40 | 264.50 | 258.70 | 343599 | 0.90% |
| 23 Dec 2021 | 259.95 | 255.70 | 263.00 | 255.10 | 350761 | 2.61% |
| 22 Dec 2021 | 253.35 | 250.00 | 254.00 | 250.00 | 217448 | 1.46% |
| 21 Dec 2021 | 249.70 | 248.00 | 253.55 | 246.80 | 348790 | 1.52% |
| 20 Dec 2021 | 245.95 | 249.50 | 254.00 | 244.30 | 592577 | -5.64% |
| 17 Dec 2021 | 260.65 | 268.00 | 269.00 | 260.00 | 316032 | -1.94% |
| 16 Dec 2021 | 265.80 | 270.00 | 271.70 | 262.65 | 229617 | -1.35% |
| 15 Dec 2021 | 269.45 | 266.35 | 270.25 | 265.25 | 397369 | 1.51% |
| 14 Dec 2021 | 265.45 | 265.20 | 268.80 | 264.50 | 166688 | -0.41% |
| 13 Dec 2021 | 266.55 | 271.10 | 277.65 | 265.05 | 465612 | -0.52% |
| 10 Dec 2021 | 267.95 | 268.90 | 270.95 | 265.90 | 224322 | -1.07% |
| 09 Dec 2021 | 270.85 | 266.20 | 274.30 | 263.40 | 489786 | 2.48% |
| 08 Dec 2021 | 264.30 | 264.40 | 267.45 | 262.70 | 154212 | 0.88% |
| 07 Dec 2021 | 262.00 | 263.00 | 264.25 | 260.65 | 146052 | 1.43% |
| 06 Dec 2021 | 258.30 | 266.00 | 268.95 | 257.30 | 224676 | -2.82% |
| 03 Dec 2021 | 265.80 | 267.45 | 271.95 | 265.00 | 182503 | -0.73% |
| 02 Dec 2021 | 267.75 | 262.00 | 270.80 | 262.00 | 402140 | 1.90% |
| 01 Dec 2021 | 262.75 | 261.00 | 268.00 | 260.00 | 313464 | 0.94% |
| 30 Nov 2021 | 260.30 | 258.70 | 265.95 | 256.85 | 390959 | 0.93% |
| 29 Nov 2021 | 257.90 | 275.00 | 275.05 | 255.25 | 618273 | -4.87% |
| 26 Nov 2021 | 271.10 | 279.30 | 284.20 | 270.00 | 512513 | -3.98% |
| 25 Nov 2021 | 282.35 | 282.00 | 285.00 | 279.05 | 270286 | 0.86% |
| 24 Nov 2021 | 279.95 | 279.00 | 287.10 | 278.10 | 381734 | 0.90% |
| 23 Nov 2021 | 277.45 | 272.90 | 281.35 | 270.80 | 452441 | 1.85% |
| 22 Nov 2021 | 272.40 | 290.00 | 293.75 | 270.00 | 829420 | -5.87% |
| 18 Nov 2021 | 289.40 | 288.70 | 293.00 | 278.75 | 845302 | 0.50% |
| 17 Nov 2021 | 287.95 | 297.00 | 298.35 | 286.20 | 598575 | -3.73% |
| 16 Nov 2021 | 299.10 | 306.00 | 308.40 | 295.20 | 399497 | -1.98% |
| 15 Nov 2021 | 305.15 | 306.60 | 310.00 | 302.65 | 565488 | -0.55% |
| 12 Nov 2021 | 306.85 | 307.30 | 308.90 | 303.00 | 677320 | 0.36% |
| 11 Nov 2021 | 305.75 | 306.50 | 318.60 | 304.85 | 1944330 | 0.25% |
| 10 Nov 2021 | 305.00 | 309.00 | 321.00 | 303.00 | 3801705 | -2.23% |
| 09 Nov 2021 | 311.95 | 306.55 | 315.85 | 302.30 | 1318562 | 1.38% |
| 08 Nov 2021 | 307.70 | 304.00 | 314.00 | 301.15 | 2270892 | 2.65% |
| 04 Nov 2021 | 299.75 | 299.70 | 302.00 | 296.70 | 810868 | 1.37% |
| 03 Nov 2021 | 295.70 | 279.05 | 310.00 | 279.05 | 11145142 | 6.44% |
| 02 Nov 2021 | 277.80 | 260.90 | 279.90 | 260.85 | 1446232 | 6.85% |
| 01 Nov 2021 | 260.00 | 259.10 | 263.15 | 256.90 | 260174 | 1.13% |
| 29 Oct 2021 | 257.10 | 256.90 | 261.40 | 251.60 | 283919 | 0.06% |
| 28 Oct 2021 | 256.95 | 263.70 | 263.70 | 255.00 | 383648 | -2.06% |
| 27 Oct 2021 | 262.35 | 264.65 | 267.50 | 261.85 | 261475 | -0.47% |
| 26 Oct 2021 | 263.60 | 263.55 | 266.90 | 261.50 | 276189 | 0.46% |
| 25 Oct 2021 | 262.40 | 276.65 | 276.65 | 261.00 | 673961 | -4.37% |
| 22 Oct 2021 | 274.40 | 281.00 | 285.95 | 270.70 | 1707567 | -1.65% |
| 21 Oct 2021 | 279.00 | 274.90 | 281.00 | 270.20 | 2358076 | 2.57% |
| 20 Oct 2021 | 272.00 | 263.00 | 274.60 | 256.35 | 2132157 | 4.31% |
| 19 Oct 2021 | 260.75 | 269.15 | 273.50 | 257.00 | 669815 | -3.35% |
| 18 Oct 2021 | 269.80 | 268.90 | 274.70 | 267.45 | 751318 | 0.78% |
| 14 Oct 2021 | 267.70 | 271.25 | 274.00 | 267.00 | 618078 | -1.31% |
| 13 Oct 2021 | 271.25 | 271.00 | 276.90 | 267.05 | 1363370 | 0.67% |
| 12 Oct 2021 | 269.45 | 262.00 | 274.70 | 261.50 | 2592447 | 2.92% |
| 11 Oct 2021 | 261.80 | 261.85 | 269.00 | 261.00 | 721966 | 0.38% |
| 08 Oct 2021 | 260.80 | 260.50 | 267.50 | 259.45 | 1518547 | 1.18% |
| 07 Oct 2021 | 257.75 | 255.60 | 262.00 | 255.60 | 509973 | 1.10% |
| 06 Oct 2021 | 254.95 | 256.10 | 263.00 | 253.20 | 801092 | -0.29% |
| 05 Oct 2021 | 255.70 | 255.40 | 259.85 | 253.80 | 337570 | 0.37% |
| 04 Oct 2021 | 254.75 | 252.00 | 260.65 | 251.60 | 601976 | 1.55% |
| 01 Oct 2021 | 250.85 | 250.85 | 252.95 | 250.15 | 167360 | -0.12% |
| 30 Sep 2021 | 251.15 | 254.25 | 255.95 | 250.30 | 199904 | -0.44% |
| 29 Sep 2021 | 252.25 | 249.00 | 255.90 | 248.75 | 336308 | 0.54% |
| 28 Sep 2021 | 250.90 | 252.90 | 256.70 | 249.00 | 330720 | -0.32% |
| 27 Sep 2021 | 251.70 | 250.10 | 256.75 | 250.10 | 318155 | -0.14% |
| 24 Sep 2021 | 252.05 | 253.05 | 255.75 | 250.35 | 265890 | -0.24% |
| 23 Sep 2021 | 252.65 | 253.50 | 256.45 | 251.35 | 243556 | 0.44% |
| 22 Sep 2021 | 251.55 | 252.70 | 255.00 | 251.00 | 267989 | 0.14% |
| 21 Sep 2021 | 251.20 | 258.00 | 258.50 | 248.70 | 426678 | -2.29% |
| 20 Sep 2021 | 257.10 | 252.30 | 265.80 | 251.40 | 1611100 | 0.10% |
| 17 Sep 2021 | 256.85 | 259.00 | 259.25 | 248.30 | 789525 | -0.14% |
| 16 Sep 2021 | 257.20 | 249.30 | 263.00 | 249.30 | 1868642 | 2.74% |
| 15 Sep 2021 | 250.35 | 251.95 | 254.50 | 250.05 | 349816 | 0.14% |
| 14 Sep 2021 | 250.00 | 247.00 | 254.00 | 247.00 | 735794 | 1.40% |
| 13 Sep 2021 | 246.55 | 242.80 | 249.95 | 242.50 | 530856 | 1.73% |
| 09 Sep 2021 | 242.35 | 242.85 | 246.00 | 241.20 | 236102 | -0.21% |
| 08 Sep 2021 | 242.85 | 245.90 | 249.00 | 241.85 | 321976 | -0.94% |
| 07 Sep 2021 | 245.15 | 249.70 | 250.00 | 243.55 | 306410 | -1.35% |
| 06 Sep 2021 | 248.50 | 255.00 | 256.70 | 248.00 | 461877 | -2.42% |
| 03 Sep 2021 | 254.65 | 241.55 | 262.35 | 239.30 | 3421782 | 5.58% |
| 02 Sep 2021 | 241.20 | 236.80 | 243.50 | 236.00 | 437689 | 2.42% |
| 01 Sep 2021 | 235.50 | 237.10 | 240.50 | 234.50 | 222247 | -0.67% |
| 31 Aug 2021 | 237.10 | 238.00 | 243.15 | 235.50 | 293540 | -0.40% |
| 30 Aug 2021 | 238.05 | 231.55 | 242.25 | 231.55 | 424164 | 2.52% |
| 27 Aug 2021 | 232.20 | 233.55 | 233.55 | 230.55 | 150713 | -0.58% |
| 26 Aug 2021 | 233.55 | 233.95 | 236.60 | 231.55 | 276429 | 0.02% |
| 25 Aug 2021 | 233.50 | 233.25 | 236.60 | 229.10 | 450496 | 0.41% |
| 24 Aug 2021 | 232.55 | 224.90 | 234.70 | 222.15 | 413188 | 4.47% |
| 23 Aug 2021 | 222.60 | 232.00 | 234.10 | 221.10 | 347571 | -2.62% |
| 20 Aug 2021 | 228.60 | 231.75 | 235.60 | 227.20 | 394143 | -3.03% |
| 18 Aug 2021 | 235.75 | 237.85 | 238.50 | 234.45 | 301268 | -0.46% |
| 17 Aug 2021 | 236.85 | 243.00 | 244.00 | 234.15 | 486013 | -2.93% |
| 16 Aug 2021 | 244.00 | 246.85 | 247.80 | 243.05 | 241772 | -1.15% |
| 13 Aug 2021 | 246.85 | 253.00 | 254.40 | 246.00 | 632537 | -1.91% |
| 12 Aug 2021 | 251.65 | 240.20 | 260.00 | 240.10 | 3511617 | 5.18% |
| 11 Aug 2021 | 239.25 | 241.00 | 245.00 | 234.15 | 623377 | -0.17% |
| 10 Aug 2021 | 239.65 | 244.00 | 246.25 | 237.35 | 488300 | -2.06% |
| 09 Aug 2021 | 244.70 | 248.20 | 250.45 | 243.20 | 389211 | -1.05% |
| 06 Aug 2021 | 247.30 | 248.40 | 253.50 | 246.15 | 441457 | 0.18% |
| 05 Aug 2021 | 246.85 | 249.70 | 253.55 | 245.50 | 657389 | -1.12% |
| 04 Aug 2021 | 249.65 | 260.00 | 267.50 | 247.80 | 3261330 | -3.68% |
| 03 Aug 2021 | 259.20 | 259.65 | 264.75 | 258.50 | 506858 | -0.17% |
| 02 Aug 2021 | 259.65 | 261.00 | 263.60 | 258.50 | 424339 | 0.08% |
| 30 Jul 2021 | 259.45 | 257.70 | 265.40 | 257.00 | 643506 | 0.56% |
| 29 Jul 2021 | 258.00 | 255.70 | 261.75 | 255.00 | 554825 | 1.14% |
| 28 Jul 2021 | 255.10 | 255.00 | 258.05 | 250.25 | 560484 | 0.59% |
| 27 Jul 2021 | 253.60 | 258.90 | 261.85 | 251.50 | 628223 | -1.69% |
| 26 Jul 2021 | 257.95 | 263.35 | 264.40 | 257.00 | 559529 | -2.07% |
| 23 Jul 2021 | 263.40 | 272.65 | 273.30 | 262.05 | 1148725 | -2.62% |
| 22 Jul 2021 | 270.50 | 260.00 | 271.80 | 255.60 | 4370607 | 6.92% |
| 20 Jul 2021 | 253.00 | 259.40 | 261.60 | 250.45 | 747141 | -1.92% |
| 19 Jul 2021 | 257.95 | 258.00 | 263.00 | 256.00 | 613857 | -0.90% |
| 16 Jul 2021 | 260.30 | 266.00 | 268.90 | 258.80 | 1508517 | -1.29% |
| 15 Jul 2021 | 263.70 | 253.30 | 265.75 | 252.10 | 4072175 | 4.96% |
| 14 Jul 2021 | 251.25 | 247.65 | 254.20 | 246.70 | 1076078 | 1.54% |
| 13 Jul 2021 | 247.45 | 248.00 | 250.00 | 246.35 | 442419 | 0.06% |
| 12 Jul 2021 | 247.30 | 249.70 | 254.50 | 245.50 | 1341851 | -0.20% |
| 09 Jul 2021 | 247.80 | 243.75 | 250.40 | 243.05 | 572881 | 2.02% |
| 08 Jul 2021 | 242.90 | 249.35 | 251.05 | 241.50 | 625489 | -2.45% |
| 07 Jul 2021 | 249.00 | 249.90 | 251.20 | 246.05 | 619509 | -0.38% |
| 06 Jul 2021 | 249.95 | 257.00 | 257.95 | 249.15 | 666278 | -2.40% |
| 05 Jul 2021 | 256.10 | 247.40 | 257.60 | 247.30 | 1398642 | 4.08% |
| 02 Jul 2021 | 246.05 | 246.30 | 249.50 | 243.80 | 714203 | 0.29% |
| 01 Jul 2021 | 245.35 | 244.90 | 248.80 | 243.55 | 549490 | 0.97% |
| 30 Jun 2021 | 243.00 | 249.40 | 252.75 | 241.50 | 922593 | -2.23% |
| 29 Jun 2021 | 248.55 | 253.75 | 254.00 | 247.50 | 482481 | -1.39% |
| 28 Jun 2021 | 252.05 | 254.00 | 256.80 | 251.20 | 493644 | -0.87% |
| 25 Jun 2021 | 254.25 | 255.00 | 258.30 | 252.05 | 543576 | 0.59% |
| 24 Jun 2021 | 252.75 | 256.30 | 258.60 | 252.00 | 503715 | -1.29% |
| 23 Jun 2021 | 256.05 | 264.90 | 267.00 | 252.10 | 1620387 | -1.56% |
| 22 Jun 2021 | 260.10 | 251.00 | 264.20 | 250.40 | 2520814 | 4.46% |
| 21 Jun 2021 | 249.00 | 250.90 | 253.65 | 246.30 | 774483 | -1.83% |
| 18 Jun 2021 | 253.65 | 256.70 | 258.70 | 245.75 | 1157139 | -0.37% |
| 17 Jun 2021 | 254.60 | 255.30 | 262.00 | 253.10 | 1019165 | -2.02% |
| 16 Jun 2021 | 259.85 | 257.00 | 263.40 | 251.05 | 2285343 | 1.50% |
| 15 Jun 2021 | 256.00 | 258.00 | 266.40 | 255.00 | 2346843 | -0.16% |
| 14 Jun 2021 | 256.40 | 269.50 | 269.50 | 253.00 | 2970235 | -5.63% |
| 11 Jun 2021 | 271.70 | 277.45 | 283.95 | 268.75 | 3142499 | -0.71% |
| 10 Jun 2021 | 273.65 | 269.00 | 296.00 | 268.80 | 13753010 | 2.36% |
| 09 Jun 2021 | 267.35 | 273.40 | 281.90 | 262.80 | 4829735 | -2.37% |
| 08 Jun 2021 | 273.85 | 275.00 | 287.75 | 262.40 | 15581347 | -0.05% |
| 07 Jun 2021 | 274.00 | 235.00 | 274.55 | 234.50 | 23401558 | 19.76% |
| 04 Jun 2021 | 228.80 | 218.45 | 231.00 | 217.50 | 5123402 | 5.36% |
| 03 Jun 2021 | 217.15 | 212.70 | 226.00 | 211.60 | 4662251 | 3.18% |
| 02 Jun 2021 | 210.45 | 209.70 | 214.20 | 208.40 | 563903 | 1.01% |
| 01 Jun 2021 | 208.35 | 212.00 | 212.85 | 207.10 | 621039 | -0.64% |
| 31 May 2021 | 209.70 | 213.70 | 214.60 | 209.05 | 666791 | -1.29% |
| 28 May 2021 | 212.45 | 217.00 | 218.80 | 212.00 | 371944 | -1.51% |
| 27 May 2021 | 215.70 | 218.00 | 219.80 | 214.20 | 386932 | -0.69% |
| 26 May 2021 | 217.20 | 216.10 | 222.05 | 214.20 | 1128076 | 0.79% |
| 25 May 2021 | 215.50 | 211.10 | 219.90 | 211.10 | 832169 | 2.23% |
| 24 May 2021 | 210.80 | 210.80 | 213.20 | 209.00 | 368806 | 0.05% |
| 21 May 2021 | 210.70 | 215.00 | 216.60 | 209.80 | 734531 | -1.33% |
| 20 May 2021 | 213.55 | 220.50 | 225.00 | 212.20 | 2664652 | -1.73% |
| 19 May 2021 | 217.30 | 206.50 | 220.90 | 206.00 | 1592553 | 5.61% |
| 18 May 2021 | 205.75 | 208.00 | 209.50 | 203.60 | 343426 | -0.99% |
| 17 May 2021 | 207.80 | 208.10 | 210.75 | 206.60 | 220007 | 0.65% |
| 14 May 2021 | 206.45 | 209.00 | 211.40 | 206.10 | 244697 | -1.24% |
| 12 May 2021 | 209.05 | 214.00 | 216.55 | 207.00 | 539254 | -1.97% |
| 11 May 2021 | 213.25 | 207.00 | 216.50 | 205.95 | 883690 | 1.81% |
| 10 May 2021 | 209.45 | 208.95 | 210.40 | 207.80 | 381164 | 0.60% |
| 07 May 2021 | 208.20 | 209.00 | 211.70 | 207.00 | 295344 | -0.10% |
| 06 May 2021 | 208.40 | 212.00 | 212.00 | 205.40 | 497711 | -0.76% |
| 05 May 2021 | 210.00 | 202.50 | 212.50 | 202.50 | 1132174 | 4.17% |
| 04 May 2021 | 201.60 | 204.70 | 208.45 | 200.10 | 437238 | -0.93% |
| 03 May 2021 | 203.50 | 199.40 | 205.80 | 198.55 | 327197 | 1.60% |
| 30 Apr 2021 | 200.30 | 200.30 | 206.90 | 199.95 | 479986 | -0.50% |
| 29 Apr 2021 | 201.30 | 204.90 | 204.90 | 201.00 | 170920 | -0.64% |
| 28 Apr 2021 | 202.60 | 202.90 | 205.15 | 202.00 | 273638 | 0.00% |
| 27 Apr 2021 | 202.60 | 203.45 | 205.85 | 200.70 | 276237 | -0.27% |
| 26 Apr 2021 | 203.15 | 196.95 | 204.00 | 195.60 | 580233 | 4.07% |
| 23 Apr 2021 | 195.20 | 192.95 | 198.25 | 192.00 | 290914 | 1.30% |
| 22 Apr 2021 | 192.70 | 195.40 | 195.40 | 191.85 | 496246 | -1.86% |
| 20 Apr 2021 | 196.35 | 196.20 | 198.90 | 195.40 | 224583 | 0.72% |
| 19 Apr 2021 | 194.95 | 196.10 | 197.95 | 193.00 | 318072 | -3.08% |
| 16 Apr 2021 | 201.15 | 201.70 | 204.50 | 200.65 | 286497 | 0.42% |
| 15 Apr 2021 | 200.30 | 200.20 | 203.85 | 198.35 | 556986 | -0.82% |
| 13 Apr 2021 | 201.95 | 201.85 | 205.35 | 199.00 | 442698 | 0.30% |
| 12 Apr 2021 | 201.35 | 207.15 | 208.00 | 200.10 | 534590 | -4.75% |
| 09 Apr 2021 | 211.40 | 212.40 | 215.40 | 210.80 | 323985 | -0.59% |
| 08 Apr 2021 | 212.65 | 214.50 | 217.00 | 212.00 | 388501 | -0.23% |
| 07 Apr 2021 | 213.15 | 219.70 | 221.40 | 210.55 | 1414481 | -0.91% |
| 06 Apr 2021 | 215.10 | 210.80 | 216.05 | 207.00 | 508713 | 2.65% |
| 05 Apr 2021 | 209.55 | 213.10 | 213.90 | 207.45 | 306058 | -2.40% |
| 01 Apr 2021 | 214.70 | 213.00 | 217.00 | 213.00 | 316416 | 1.13% |
| 31 Mar 2021 | 212.30 | 210.00 | 214.00 | 209.80 | 284171 | 0.90% |
| 30 Mar 2021 | 210.40 | 215.00 | 215.50 | 210.00 | 406791 | -1.50% |
| 26 Mar 2021 | 213.60 | 210.00 | 216.05 | 208.35 | 878323 | 2.62% |
| 25 Mar 2021 | 208.15 | 216.40 | 216.40 | 206.20 | 582481 | -3.83% |
| 24 Mar 2021 | 216.45 | 215.80 | 217.80 | 212.55 | 643269 | -0.23% |
| 23 Mar 2021 | 216.95 | 216.00 | 219.50 | 215.00 | 514420 | 0.53% |
| 22 Mar 2021 | 215.80 | 210.95 | 217.75 | 208.95 | 758267 | 2.30% |
| 19 Mar 2021 | 210.95 | 205.30 | 212.00 | 200.25 | 741640 | 3.03% |
| 18 Mar 2021 | 204.75 | 212.20 | 214.25 | 203.30 | 773488 | -2.87% |
| 17 Mar 2021 | 210.80 | 215.90 | 218.20 | 210.00 | 507648 | -2.50% |
| 16 Mar 2021 | 216.20 | 220.70 | 221.25 | 215.00 | 431450 | -1.44% |
| 15 Mar 2021 | 219.35 | 221.80 | 222.65 | 216.10 | 564018 | -0.68% |
| 12 Mar 2021 | 220.85 | 228.45 | 230.00 | 220.20 | 935337 | -2.47% |
| 10 Mar 2021 | 226.45 | 224.90 | 228.80 | 221.15 | 692482 | 1.80% |
| 09 Mar 2021 | 222.45 | 228.60 | 230.00 | 220.50 | 756539 | -2.00% |
| 08 Mar 2021 | 227.00 | 223.50 | 230.00 | 223.40 | 879033 | 2.34% |
| 05 Mar 2021 | 221.80 | 232.60 | 234.90 | 220.50 | 1261469 | -4.83% |
| 04 Mar 2021 | 233.05 | 229.95 | 239.05 | 228.65 | 1710837 | 0.60% |
| 03 Mar 2021 | 231.65 | 226.50 | 241.35 | 225.10 | 4094678 | 3.07% |
| 02 Mar 2021 | 224.75 | 219.95 | 228.65 | 219.65 | 2510274 | 3.03% |
| 01 Mar 2021 | 218.15 | 214.95 | 219.60 | 214.30 | 1350131 | 2.32% |
| 26 Feb 2021 | 213.20 | 215.20 | 217.45 | 211.70 | 887720 | -2.83% |
| 25 Feb 2021 | 219.40 | 219.00 | 222.40 | 218.00 | 1125289 | 0.69% |
| 24 Feb 2021 | 217.90 | 217.45 | 221.90 | 216.50 | 906939 | 1.09% |
| 23 Feb 2021 | 215.55 | 209.05 | 217.70 | 207.50 | 1180959 | 3.58% |
| 22 Feb 2021 | 208.10 | 215.00 | 217.80 | 205.60 | 1080439 | -4.67% |
| 19 Feb 2021 | 218.30 | 218.55 | 222.00 | 214.50 | 1457352 | -0.11% |
| 18 Feb 2021 | 218.55 | 216.20 | 220.40 | 213.10 | 1942116 | 1.79% |
| 17 Feb 2021 | 214.70 | 221.25 | 221.80 | 214.20 | 1308896 | -2.36% |
| 16 Feb 2021 | 219.90 | 221.00 | 223.50 | 217.60 | 957030 | 1.41% |
| 15 Feb 2021 | 216.85 | 222.00 | 223.90 | 215.80 | 1175830 | -3.36% |
| 12 Feb 2021 | 224.40 | 232.95 | 234.80 | 223.00 | 1348285 | -3.19% |
| 11 Feb 2021 | 231.80 | 226.00 | 242.60 | 224.75 | 5459925 | 3.05% |
| 10 Feb 2021 | 224.95 | 221.05 | 228.00 | 219.10 | 1761757 | 2.23% |
| 09 Feb 2021 | 220.05 | 221.55 | 226.00 | 218.70 | 1068127 | -0.45% |
| 08 Feb 2021 | 221.05 | 220.75 | 224.40 | 220.10 | 750845 | 0.89% |
| 05 Feb 2021 | 219.10 | 221.15 | 222.90 | 217.00 | 572071 | -0.11% |
| 04 Feb 2021 | 219.35 | 216.30 | 223.00 | 215.55 | 1146057 | 1.50% |
| 03 Feb 2021 | 216.10 | 216.45 | 218.50 | 215.20 | 418571 | 0.19% |
| 02 Feb 2021 | 215.70 | 218.65 | 219.45 | 215.10 | 528593 | -0.51% |
| 01 Feb 2021 | 216.80 | 213.90 | 219.00 | 209.40 | 1116145 | 2.82% |
| 29 Jan 2021 | 210.85 | 209.50 | 216.75 | 208.35 | 1315002 | 2.06% |
| 28 Jan 2021 | 206.60 | 200.95 | 208.95 | 200.95 | 848958 | 1.18% |
| 27 Jan 2021 | 204.20 | 209.75 | 212.00 | 200.90 | 623976 | -2.09% |
| 25 Jan 2021 | 208.55 | 211.60 | 212.70 | 204.75 | 531963 | -0.52% |
| 22 Jan 2021 | 209.65 | 211.80 | 214.45 | 208.50 | 552496 | -0.14% |
| 21 Jan 2021 | 209.95 | 217.75 | 218.80 | 207.20 | 722422 | -3.11% |
| 20 Jan 2021 | 216.70 | 214.65 | 219.35 | 212.85 | 826080 | 0.96% |
| 19 Jan 2021 | 214.65 | 213.50 | 216.90 | 213.00 | 487691 | 1.23% |
| 18 Jan 2021 | 212.05 | 217.05 | 217.30 | 211.00 | 667237 | -2.39% |
| 15 Jan 2021 | 217.25 | 220.05 | 221.85 | 216.00 | 675723 | -1.23% |
| 14 Jan 2021 | 219.95 | 218.35 | 224.85 | 215.10 | 1780545 | 1.24% |
| 13 Jan 2021 | 217.25 | 219.70 | 222.30 | 215.00 | 959361 | -0.80% |
| 12 Jan 2021 | 219.00 | 217.95 | 223.90 | 217.00 | 1176092 | 0.14% |
| 11 Jan 2021 | 218.70 | 223.00 | 223.70 | 217.65 | 741376 | -1.35% |
| 08 Jan 2021 | 221.70 | 222.60 | 227.00 | 220.10 | 1198545 | 0.64% |
| 07 Jan 2021 | 220.30 | 221.15 | 224.55 | 218.65 | 1518541 | 0.46% |
| 06 Jan 2021 | 219.30 | 226.50 | 227.05 | 216.00 | 1720088 | -2.68% |
| 05 Jan 2021 | 225.35 | 227.00 | 230.95 | 223.60 | 1495373 | -0.86% |
| 04 Jan 2021 | 227.30 | 229.00 | 231.70 | 224.00 | 2149446 | -0.15% |
| 01 Jan 2021 | 227.65 | 218.95 | 234.85 | 218.20 | 8197913 | 4.21% |
| 31 Dec 2020 | 218.45 | 220.90 | 223.95 | 217.40 | 1680277 | -1.22% |
| 30 Dec 2020 | 221.15 | 214.00 | 225.70 | 210.80 | 4562158 | 4.05% |
| 29 Dec 2020 | 212.55 | 217.80 | 217.80 | 211.20 | 1004118 | -1.51% |
| 28 Dec 2020 | 215.80 | 214.35 | 217.90 | 213.05 | 1408447 | 1.60% |
| 24 Dec 2020 | 212.40 | 215.75 | 218.20 | 210.15 | 1053802 | -1.03% |
| 23 Dec 2020 | 214.60 | 209.75 | 218.00 | 209.00 | 1662354 | 2.68% |
| 22 Dec 2020 | 209.00 | 205.05 | 211.70 | 196.05 | 3005087 | 2.13% |
| 21 Dec 2020 | 204.65 | 221.00 | 224.75 | 196.00 | 4318465 | -7.79% |
| 18 Dec 2020 | 221.95 | 208.80 | 225.70 | 202.50 | 15138674 | 7.04% |
| 17 Dec 2020 | 207.35 | 218.05 | 223.90 | 205.00 | 9138262 | -5.88% |
| 16 Dec 2020 | 220.30 | 191.75 | 227.90 | 191.50 | 20419578 | 15.31% |
| 15 Dec 2020 | 191.05 | 194.00 | 194.00 | 190.00 | 1035176 | -1.60% |
| 14 Dec 2020 | 194.15 | 189.35 | 195.30 | 189.05 | 1642855 | 2.86% |
| 11 Dec 2020 | 188.75 | 192.50 | 194.60 | 188.00 | 1610208 | -1.59% |
| 10 Dec 2020 | 191.80 | 195.45 | 196.75 | 190.00 | 1429930 | -2.09% |
| 09 Dec 2020 | 195.90 | 191.55 | 198.90 | 189.80 | 5333254 | 3.82% |
| 08 Dec 2020 | 188.70 | 192.50 | 195.30 | 187.10 | 2381609 | -1.38% |
| 07 Dec 2020 | 191.35 | 182.80 | 194.20 | 182.70 | 4321530 | 4.91% |
| 04 Dec 2020 | 182.40 | 185.00 | 185.85 | 181.90 | 1040179 | -1.27% |
| 03 Dec 2020 | 184.75 | 181.80 | 187.75 | 181.70 | 2529433 | 2.13% |
| 02 Dec 2020 | 180.90 | 182.80 | 183.00 | 180.00 | 797822 | -0.60% |
| 01 Dec 2020 | 182.00 | 180.45 | 183.50 | 180.35 | 1309783 | 1.68% |
| 27 Nov 2020 | 179.00 | 179.75 | 182.65 | 178.10 | 1913953 | -0.14% |
| 26 Nov 2020 | 179.25 | 180.45 | 181.45 | 178.35 | 1109635 | -0.31% |
| 25 Nov 2020 | 179.80 | 182.80 | 183.35 | 179.20 | 1477833 | -0.88% |
| 24 Nov 2020 | 181.40 | 182.75 | 185.50 | 180.90 | 1478112 | -0.44% |
| 23 Nov 2020 | 182.20 | 185.00 | 185.95 | 180.75 | 1493301 | -1.22% |
| 20 Nov 2020 | 184.45 | 185.75 | 188.80 | 183.80 | 2696783 | -0.05% |
| 19 Nov 2020 | 184.55 | 183.20 | 187.00 | 181.60 | 2163334 | 0.63% |
| 18 Nov 2020 | 183.40 | 184.00 | 186.50 | 183.00 | 1690667 | -0.27% |
| 17 Nov 2020 | 183.90 | 191.40 | 192.80 | 181.25 | 3800604 | -2.31% |
| 14 Nov 2020 | 188.25 | 184.90 | 190.80 | 184.00 | 2954791 | 2.78% |
| 13 Nov 2020 | 183.15 | 179.40 | 184.50 | 177.50 | 6506244 | 4.03% |
| 12 Nov 2020 | 176.05 | 174.60 | 178.00 | 172.50 | 1423822 | 0.92% |
| 11 Nov 2020 | 174.45 | 173.00 | 176.35 | 172.00 | 1638130 | 1.19% |
| 10 Nov 2020 | 172.40 | 179.25 | 179.25 | 170.75 | 2379955 | -3.93% |
| 09 Nov 2020 | 179.45 | 172.00 | 181.95 | 171.40 | 6497799 | 5.53% |
| 06 Nov 2020 | 170.05 | 169.55 | 174.00 | 169.00 | 1994558 | 0.47% |
| 05 Nov 2020 | 169.25 | 166.75 | 172.20 | 166.45 | 1502066 | 2.08% |
| 04 Nov 2020 | 165.80 | 166.50 | 167.90 | 165.10 | 719104 | -0.48% |
| 03 Nov 2020 | 166.60 | 169.20 | 169.95 | 166.05 | 610024 | -1.04% |
| 02 Nov 2020 | 168.35 | 166.75 | 172.50 | 165.30 | 1208681 | 0.96% |
| 30 Oct 2020 | 166.75 | 167.50 | 169.70 | 165.00 | 953836 | -0.15% |
| 29 Oct 2020 | 167.00 | 167.15 | 169.00 | 166.20 | 905814 | -0.15% |
| 28 Oct 2020 | 167.25 | 169.95 | 171.20 | 167.00 | 931754 | -0.95% |
| 27 Oct 2020 | 168.85 | 170.90 | 171.55 | 167.45 | 774974 | -1.14% |
| 26 Oct 2020 | 170.80 | 175.95 | 175.95 | 170.00 | 927445 | -2.62% |
| 23 Oct 2020 | 175.40 | 174.15 | 179.00 | 172.40 | 3573971 | 2.78% |
| 22 Oct 2020 | 170.65 | 172.30 | 174.90 | 167.70 | 2003364 | -0.58% |
| 21 Oct 2020 | 171.65 | 166.90 | 177.70 | 166.45 | 4477916 | 3.37% |
| 20 Oct 2020 | 166.05 | 167.70 | 169.80 | 165.40 | 1262381 | -1.34% |
| 19 Oct 2020 | 168.30 | 170.75 | 172.85 | 167.50 | 1922584 | 0.15% |
| 16 Oct 2020 | 168.05 | 173.75 | 175.45 | 165.00 | 3072942 | -2.21% |
| 15 Oct 2020 | 171.85 | 181.95 | 182.75 | 171.00 | 3193483 | -5.71% |
| 14 Oct 2020 | 182.25 | 180.45 | 187.40 | 178.10 | 6178509 | 0.44% |
| 13 Oct 2020 | 181.45 | 172.00 | 184.70 | 164.00 | 18862563 | 5.52% |
