Motilal Oswal Financial Services Ltd
NSE :MOTILALOFS BSE :532892 Sector : Stock/ Commodity BrokersBuy, Sell or Hold MOTILALOFS ?
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
MOTILALOFS Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 900.90 | 900.15 | 938.95 | 886.65 | 2869090 | 0.23% |
| 13 Nov 2024 | 898.80 | 964.50 | 964.50 | 892.05 | 2915990 | -7.24% |
| 12 Nov 2024 | 969.00 | 983.90 | 995.70 | 963.00 | 1893071 | -0.47% |
| 11 Nov 2024 | 973.60 | 998.05 | 1009.00 | 965.65 | 2710221 | -2.41% |
| 08 Nov 2024 | 997.65 | 942.00 | 1025.00 | 917.70 | 11238697 | 6.81% |
| 07 Nov 2024 | 934.05 | 947.45 | 969.80 | 930.00 | 1630428 | -1.17% |
| 06 Nov 2024 | 945.15 | 940.40 | 959.00 | 932.00 | 2033665 | 1.51% |
| 05 Nov 2024 | 931.05 | 946.00 | 963.50 | 913.10 | 2512404 | -1.23% |
| 04 Nov 2024 | 942.65 | 976.00 | 976.65 | 933.55 | 1772685 | -3.48% |
| 01 Nov 2024 | 976.65 | 948.00 | 989.15 | 945.85 | 1195516 | 4.20% |
| 31 Oct 2024 | 937.30 | 926.05 | 945.00 | 911.75 | 1628309 | 1.44% |
| 30 Oct 2024 | 924.00 | 952.40 | 954.90 | 917.00 | 2256473 | -2.51% |
| 29 Oct 2024 | 947.80 | 934.70 | 955.05 | 909.30 | 3457729 | 3.18% |
| 28 Oct 2024 | 918.55 | 884.90 | 952.50 | 864.05 | 4590360 | 5.34% |
| 25 Oct 2024 | 872.00 | 938.05 | 943.90 | 852.30 | 2697556 | -7.16% |
| 24 Oct 2024 | 939.20 | 946.30 | 955.60 | 921.60 | 856500 | -0.75% |
| 23 Oct 2024 | 946.30 | 920.70 | 962.00 | 900.95 | 2702799 | 2.07% |
| 22 Oct 2024 | 927.15 | 965.90 | 988.00 | 920.00 | 2800539 | -3.85% |
| 21 Oct 2024 | 964.25 | 1021.95 | 1040.60 | 956.15 | 5124383 | -6.36% |
| 18 Oct 2024 | 1029.70 | 932.90 | 1064.00 | 898.10 | 17840410 | 10.79% |
| 17 Oct 2024 | 929.40 | 962.00 | 971.70 | 917.05 | 4810536 | -3.39% |
| 16 Oct 2024 | 962.05 | 907.05 | 988.10 | 896.75 | 12018973 | 4.07% |
| 15 Oct 2024 | 924.45 | 834.00 | 941.95 | 833.50 | 15761777 | 11.81% |
| 14 Oct 2024 | 826.80 | 815.00 | 832.00 | 806.30 | 2002986 | 2.26% |
| 11 Oct 2024 | 808.55 | 778.80 | 813.45 | 768.85 | 2003863 | 4.63% |
| 10 Oct 2024 | 772.80 | 790.00 | 794.05 | 768.90 | 845782 | -1.64% |
| 09 Oct 2024 | 785.70 | 755.80 | 793.00 | 752.05 | 1365124 | 4.51% |
| 08 Oct 2024 | 751.80 | 707.00 | 758.00 | 696.60 | 1105731 | 6.80% |
| 07 Oct 2024 | 703.90 | 728.30 | 747.50 | 699.30 | 1644931 | -3.21% |
| 04 Oct 2024 | 727.25 | 719.75 | 733.90 | 691.15 | 997476 | 1.04% |
| 03 Oct 2024 | 719.75 | 729.95 | 738.60 | 696.95 | 1311023 | -3.10% |
| 01 Oct 2024 | 742.80 | 755.00 | 756.45 | 730.00 | 1628008 | -2.53% |
| 30 Sep 2024 | 762.10 | 744.95 | 769.00 | 740.00 | 941121 | 1.53% |
| 27 Sep 2024 | 750.65 | 759.70 | 764.10 | 747.00 | 610990 | -0.55% |
| 26 Sep 2024 | 754.80 | 757.05 | 786.00 | 752.00 | 674520 | -1.22% |
| 25 Sep 2024 | 764.15 | 775.90 | 781.45 | 761.40 | 526328 | -1.43% |
| 24 Sep 2024 | 775.25 | 789.00 | 791.00 | 773.00 | 521536 | -1.46% |
| 23 Sep 2024 | 786.70 | 798.00 | 803.00 | 781.15 | 821781 | -0.52% |
| 20 Sep 2024 | 790.80 | 760.05 | 799.90 | 751.75 | 4137607 | 3.14% |
| 19 Sep 2024 | 766.70 | 782.50 | 789.70 | 733.25 | 1485730 | -1.06% |
| 18 Sep 2024 | 774.95 | 780.00 | 828.85 | 771.10 | 3984017 | 0.53% |
| 17 Sep 2024 | 770.85 | 766.60 | 774.20 | 756.10 | 771270 | 0.96% |
| 16 Sep 2024 | 763.50 | 765.90 | 778.00 | 754.00 | 808150 | 0.90% |
| 13 Sep 2024 | 756.70 | 747.50 | 759.00 | 741.55 | 827013 | 1.95% |
| 12 Sep 2024 | 742.25 | 759.30 | 760.20 | 733.20 | 711138 | -1.26% |
| 11 Sep 2024 | 751.75 | 739.10 | 757.00 | 736.05 | 997129 | 2.02% |
| 10 Sep 2024 | 736.85 | 735.00 | 749.50 | 727.05 | 924149 | 1.31% |
| 09 Sep 2024 | 727.30 | 763.10 | 765.10 | 722.90 | 2041586 | -4.69% |
| 06 Sep 2024 | 763.10 | 785.00 | 806.45 | 756.60 | 2395736 | -1.61% |
| 05 Sep 2024 | 775.60 | 775.35 | 782.00 | 753.00 | 1640534 | 1.09% |
| 04 Sep 2024 | 767.20 | 754.80 | 777.50 | 733.10 | 1844605 | 1.23% |
| 03 Sep 2024 | 757.85 | 756.70 | 766.35 | 747.45 | 1412876 | 0.78% |
| 02 Sep 2024 | 751.95 | 729.70 | 756.70 | 715.00 | 2235268 | 4.42% |
| 30 Aug 2024 | 720.10 | 728.05 | 734.25 | 709.00 | 1144273 | -0.74% |
| 29 Aug 2024 | 725.45 | 748.80 | 755.00 | 720.60 | 1039633 | -2.55% |
| 28 Aug 2024 | 744.40 | 760.75 | 770.00 | 737.65 | 1173835 | -1.42% |
| 27 Aug 2024 | 755.15 | 766.95 | 778.00 | 747.60 | 1568598 | -0.65% |
| 26 Aug 2024 | 760.10 | 702.00 | 775.00 | 700.15 | 6561169 | 9.14% |
| 23 Aug 2024 | 696.45 | 703.85 | 704.60 | 689.10 | 718654 | -0.86% |
| 22 Aug 2024 | 702.50 | 697.00 | 705.75 | 686.05 | 1021419 | 1.10% |
| 21 Aug 2024 | 694.85 | 677.00 | 716.50 | 665.10 | 2643719 | 2.57% |
| 20 Aug 2024 | 677.45 | 639.00 | 683.85 | 633.00 | 3049086 | 7.13% |
| 19 Aug 2024 | 632.35 | 630.00 | 637.00 | 627.15 | 596056 | 1.48% |
| 16 Aug 2024 | 623.15 | 607.40 | 628.70 | 603.00 | 1476847 | 3.42% |
| 14 Aug 2024 | 602.55 | 590.10 | 608.00 | 590.10 | 775784 | 3.00% |
| 13 Aug 2024 | 585.00 | 601.10 | 605.00 | 578.00 | 410376 | -2.68% |
| 12 Aug 2024 | 601.10 | 603.45 | 609.85 | 596.90 | 456733 | -1.02% |
| 09 Aug 2024 | 607.30 | 605.00 | 611.75 | 600.40 | 578712 | 1.95% |
| 08 Aug 2024 | 595.70 | 610.00 | 612.55 | 592.95 | 525020 | -2.34% |
| 07 Aug 2024 | 609.95 | 606.00 | 616.95 | 594.65 | 1116056 | 3.24% |
| 06 Aug 2024 | 590.80 | 620.00 | 637.00 | 586.85 | 856433 | -3.88% |
| 05 Aug 2024 | 614.65 | 624.05 | 650.00 | 598.00 | 1710334 | -6.50% |
| 02 Aug 2024 | 657.35 | 640.10 | 667.85 | 636.40 | 900979 | 0.60% |
| 01 Aug 2024 | 653.40 | 660.00 | 678.00 | 645.45 | 1506753 | -0.77% |
| 31 Jul 2024 | 658.45 | 639.15 | 667.00 | 636.45 | 1847129 | 3.10% |
| 30 Jul 2024 | 638.65 | 611.40 | 645.95 | 606.75 | 1689934 | 5.27% |
| 29 Jul 2024 | 606.70 | 600.00 | 611.50 | 590.90 | 1439978 | 2.70% |
| 26 Jul 2024 | 590.75 | 595.00 | 608.45 | 579.25 | 2251971 | 2.33% |
| 25 Jul 2024 | 577.30 | 566.00 | 583.80 | 555.00 | 1051064 | 1.63% |
| 24 Jul 2024 | 568.05 | 550.50 | 572.40 | 548.00 | 763880 | 4.28% |
| 23 Jul 2024 | 544.75 | 534.95 | 549.00 | 507.55 | 879312 | 2.02% |
| 22 Jul 2024 | 533.95 | 534.25 | 538.25 | 522.60 | 321780 | 0.33% |
| 19 Jul 2024 | 532.20 | 542.85 | 545.45 | 528.25 | 355097 | -1.96% |
| 18 Jul 2024 | 542.85 | 559.00 | 560.70 | 538.00 | 1104870 | -1.45% |
| 16 Jul 2024 | 550.85 | 540.00 | 564.70 | 540.00 | 1367232 | 3.88% |
| 15 Jul 2024 | 530.30 | 532.50 | 535.50 | 517.00 | 834987 | -0.41% |
| 12 Jul 2024 | 532.50 | 535.25 | 542.40 | 531.00 | 510656 | -0.08% |
| 11 Jul 2024 | 532.95 | 534.60 | 539.30 | 532.00 | 345907 | -0.31% |
| 10 Jul 2024 | 534.60 | 545.00 | 547.80 | 531.00 | 539491 | -1.55% |
| 09 Jul 2024 | 543.00 | 550.50 | 558.00 | 540.00 | 608964 | -1.07% |
| 08 Jul 2024 | 548.85 | 556.95 | 561.00 | 544.25 | 625049 | -0.52% |
| 05 Jul 2024 | 551.70 | 564.95 | 568.45 | 550.00 | 871956 | -2.04% |
| 04 Jul 2024 | 563.20 | 565.00 | 569.95 | 560.90 | 675539 | 0.17% |
| 03 Jul 2024 | 562.25 | 570.00 | 589.20 | 560.00 | 1229660 | -0.76% |
| 02 Jul 2024 | 566.55 | 585.00 | 587.00 | 564.00 | 1751718 | -4.22% |
| 01 Jul 2024 | 591.50 | 614.55 | 614.55 | 580.00 | 1813657 | -3.75% |
| 28 Jun 2024 | 614.55 | 634.50 | 636.60 | 607.05 | 864524 | -2.31% |
| 27 Jun 2024 | 629.05 | 625.00 | 646.00 | 618.30 | 883631 | 1.40% |
| 26 Jun 2024 | 620.35 | 628.00 | 639.00 | 616.05 | 701593 | -1.97% |
| 25 Jun 2024 | 632.80 | 648.00 | 654.00 | 629.00 | 1060536 | -2.32% |
| 24 Jun 2024 | 647.80 | 650.00 | 657.55 | 636.95 | 992843 | -4.21% |
| 21 Jun 2024 | 676.30 | 667.95 | 679.95 | 655.00 | 1160366 | -1.98% |
| 20 Jun 2024 | 689.95 | 693.00 | 698.95 | 680.00 | 492420 | 0.57% |
| 19 Jun 2024 | 686.05 | 667.50 | 698.00 | 662.25 | 1355972 | 3.59% |
| 18 Jun 2024 | 662.25 | 663.00 | 675.65 | 654.05 | 540268 | 0.61% |
| 14 Jun 2024 | 658.25 | 657.90 | 662.65 | 651.75 | 262413 | 0.11% |
| 13 Jun 2024 | 657.55 | 676.95 | 676.95 | 653.05 | 346073 | -1.91% |
| 12 Jun 2024 | 670.35 | 665.15 | 676.95 | 661.00 | 576760 | 0.84% |
| 11 Jun 2024 | 664.75 | 674.00 | 677.70 | 646.30 | 1070436 | 1.32% |
| 10 Jun 2024 | 656.10 | 655.05 | 722.00 | 639.00 | 3619819 | 8.15% |
| 07 Jun 2024 | 606.68 | 576.51 | 612.50 | 575.14 | 652311 | 5.77% |
| 06 Jun 2024 | 573.56 | 567.66 | 588.75 | 564.05 | 216571 | 2.28% |
| 05 Jun 2024 | 560.76 | 537.00 | 563.50 | 525.81 | 302570 | 8.01% |
| 04 Jun 2024 | 519.18 | 598.49 | 598.49 | 474.80 | 545867 | -12.52% |
| 03 Jun 2024 | 593.50 | 584.50 | 602.88 | 571.71 | 445022 | 6.95% |
| 31 May 2024 | 554.93 | 568.75 | 575.00 | 550.80 | 162126 | -2.26% |
| 30 May 2024 | 567.76 | 572.49 | 579.98 | 565.00 | 116308 | -0.29% |
| 29 May 2024 | 569.43 | 560.80 | 572.24 | 555.08 | 171734 | 1.49% |
| 28 May 2024 | 561.08 | 567.50 | 570.00 | 555.51 | 115901 | -0.92% |
| 27 May 2024 | 566.29 | 562.40 | 576.25 | 559.90 | 154253 | 0.69% |
| 24 May 2024 | 562.40 | 566.94 | 571.49 | 557.53 | 130846 | -0.92% |
| 23 May 2024 | 567.63 | 560.95 | 570.00 | 556.00 | 120746 | 1.73% |
| 22 May 2024 | 557.96 | 574.55 | 579.38 | 556.25 | 157113 | -2.56% |
| 21 May 2024 | 572.64 | 603.58 | 605.08 | 563.75 | 313358 | -4.80% |
| 18 May 2024 | 601.54 | 593.24 | 606.00 | 587.53 | 45426 | 1.96% |
| 17 May 2024 | 589.99 | 587.13 | 593.26 | 574.25 | 184294 | 0.90% |
| 16 May 2024 | 584.74 | 584.38 | 589.99 | 573.01 | 205728 | 2.35% |
| 15 May 2024 | 571.33 | 570.11 | 574.25 | 561.25 | 197135 | 0.74% |
| 14 May 2024 | 567.14 | 573.00 | 577.50 | 561.25 | 184082 | 0.01% |
| 13 May 2024 | 567.11 | 548.15 | 572.75 | 541.66 | 390208 | 5.64% |
| 10 May 2024 | 536.85 | 543.75 | 552.40 | 521.50 | 500074 | -0.17% |
| 09 May 2024 | 537.79 | 587.50 | 590.00 | 533.03 | 579390 | -8.31% |
| 08 May 2024 | 586.50 | 595.00 | 599.88 | 585.00 | 139311 | -1.47% |
| 07 May 2024 | 595.26 | 598.75 | 615.00 | 592.50 | 254752 | -0.75% |
| 06 May 2024 | 599.76 | 611.25 | 614.24 | 595.04 | 218601 | -1.14% |
| 03 May 2024 | 606.66 | 612.11 | 615.90 | 597.50 | 231415 | -0.65% |
| 02 May 2024 | 610.64 | 598.39 | 622.00 | 596.26 | 334969 | 2.76% |
| 30 Apr 2024 | 594.23 | 624.01 | 627.29 | 591.34 | 416332 | -4.71% |
| 29 Apr 2024 | 623.60 | 657.25 | 658.70 | 620.51 | 473874 | -3.96% |
| 26 Apr 2024 | 649.33 | 625.00 | 669.53 | 610.50 | 1460524 | 5.42% |
| 25 Apr 2024 | 615.94 | 590.75 | 621.25 | 586.74 | 424554 | 4.71% |
| 24 Apr 2024 | 588.25 | 585.00 | 598.40 | 567.25 | 302913 | 1.82% |
| 23 Apr 2024 | 577.76 | 586.10 | 590.00 | 573.16 | 246575 | -0.73% |
| 22 Apr 2024 | 582.03 | 573.75 | 589.73 | 568.95 | 600502 | 4.31% |
| 19 Apr 2024 | 558.00 | 511.25 | 567.38 | 506.34 | 917222 | 7.02% |
| 18 Apr 2024 | 521.41 | 513.75 | 528.99 | 510.25 | 385716 | 2.92% |
| 16 Apr 2024 | 506.64 | 495.00 | 511.94 | 489.76 | 328671 | 1.86% |
| 15 Apr 2024 | 497.40 | 514.36 | 514.36 | 488.98 | 254061 | -3.30% |
| 12 Apr 2024 | 514.38 | 509.50 | 519.00 | 502.53 | 227740 | 0.17% |
| 10 Apr 2024 | 513.53 | 522.50 | 522.50 | 499.01 | 427920 | -2.06% |
| 09 Apr 2024 | 524.34 | 473.75 | 530.63 | 470.50 | 862285 | 11.04% |
| 08 Apr 2024 | 472.19 | 461.91 | 477.75 | 459.75 | 127851 | 3.10% |
| 05 Apr 2024 | 457.98 | 458.50 | 463.25 | 446.01 | 70566 | -0.07% |
| 04 Apr 2024 | 458.30 | 461.10 | 462.50 | 448.20 | 98079 | 0.44% |
| 03 Apr 2024 | 456.30 | 447.00 | 457.50 | 442.29 | 88315 | 2.01% |
| 02 Apr 2024 | 447.29 | 440.50 | 451.25 | 431.25 | 192192 | 2.08% |
| 01 Apr 2024 | 438.18 | 420.28 | 443.50 | 420.28 | 155280 | 5.16% |
| 28 Mar 2024 | 416.69 | 421.50 | 425.29 | 414.00 | 141812 | -0.88% |
| 27 Mar 2024 | 420.39 | 421.34 | 423.50 | 413.11 | 119287 | 0.89% |
| 26 Mar 2024 | 416.69 | 414.80 | 423.61 | 414.00 | 110488 | -0.33% |
| 22 Mar 2024 | 418.05 | 403.40 | 420.73 | 403.38 | 123537 | 4.14% |
| 21 Mar 2024 | 401.45 | 399.50 | 413.73 | 393.00 | 187269 | 1.57% |
| 20 Mar 2024 | 395.25 | 374.26 | 403.80 | 364.13 | 283678 | 5.55% |
| 19 Mar 2024 | 374.45 | 365.75 | 377.50 | 364.83 | 123990 | 2.61% |
| 18 Mar 2024 | 364.94 | 370.13 | 374.75 | 356.25 | 124795 | -1.40% |
| 15 Mar 2024 | 370.13 | 369.46 | 373.75 | 355.25 | 188330 | -0.28% |
| 14 Mar 2024 | 371.18 | 348.13 | 377.25 | 345.36 | 169615 | 5.98% |
| 13 Mar 2024 | 350.23 | 380.39 | 385.99 | 346.78 | 232318 | -7.89% |
| 12 Mar 2024 | 380.25 | 382.75 | 388.19 | 375.01 | 164594 | -0.01% |
| 11 Mar 2024 | 380.29 | 399.03 | 400.88 | 378.74 | 159007 | -3.72% |
| 07 Mar 2024 | 395.00 | 407.81 | 411.49 | 390.00 | 247685 | -3.02% |
| 06 Mar 2024 | 407.31 | 424.75 | 424.75 | 401.50 | 226732 | -4.39% |
| 05 Mar 2024 | 425.99 | 433.75 | 435.49 | 422.58 | 73921 | -0.86% |
| 04 Mar 2024 | 429.69 | 418.41 | 433.75 | 410.39 | 114791 | 2.76% |
| 02 Mar 2024 | 418.14 | 416.00 | 422.50 | 416.00 | 13121 | 1.04% |
| 01 Mar 2024 | 413.83 | 407.46 | 416.75 | 407.46 | 89977 | 2.49% |
| 29 Feb 2024 | 403.76 | 407.01 | 412.21 | 395.44 | 247259 | -0.59% |
| 28 Feb 2024 | 406.16 | 439.59 | 441.46 | 403.00 | 224423 | -6.49% |
| 27 Feb 2024 | 434.34 | 413.79 | 439.75 | 413.13 | 196420 | 4.97% |
| 26 Feb 2024 | 413.79 | 417.88 | 426.75 | 411.75 | 108708 | -0.98% |
| 23 Feb 2024 | 417.88 | 418.34 | 422.49 | 412.78 | 75983 | 0.79% |
| 22 Feb 2024 | 414.59 | 421.36 | 422.38 | 410.10 | 112969 | -1.31% |
| 21 Feb 2024 | 420.11 | 441.23 | 443.24 | 416.58 | 168925 | -4.37% |
| 20 Feb 2024 | 439.33 | 440.50 | 443.63 | 432.76 | 79877 | 0.11% |
| 19 Feb 2024 | 438.86 | 457.51 | 457.51 | 437.53 | 208287 | -4.52% |
| 16 Feb 2024 | 459.64 | 456.40 | 468.76 | 455.75 | 89813 | 1.62% |
| 15 Feb 2024 | 452.30 | 453.75 | 464.99 | 450.50 | 92132 | 0.44% |
| 14 Feb 2024 | 450.31 | 442.50 | 456.94 | 437.76 | 131080 | 1.74% |
| 13 Feb 2024 | 442.61 | 458.00 | 458.00 | 426.31 | 155960 | -2.50% |
| 12 Feb 2024 | 453.94 | 466.25 | 476.99 | 445.84 | 132164 | -2.69% |
| 09 Feb 2024 | 466.51 | 479.00 | 482.20 | 450.00 | 207369 | -2.01% |
| 08 Feb 2024 | 476.10 | 449.43 | 484.56 | 449.06 | 419927 | 6.51% |
| 07 Feb 2024 | 447.00 | 442.65 | 457.88 | 440.61 | 192185 | 0.98% |
| 06 Feb 2024 | 442.66 | 437.49 | 450.00 | 433.50 | 159599 | 0.98% |
| 05 Feb 2024 | 438.35 | 444.50 | 450.00 | 435.00 | 128719 | -0.93% |
| 02 Feb 2024 | 442.46 | 453.68 | 458.50 | 440.25 | 146282 | -2.14% |
| 01 Feb 2024 | 452.13 | 456.99 | 459.93 | 443.58 | 255458 | 1.13% |
| 31 Jan 2024 | 447.10 | 440.00 | 448.50 | 433.66 | 278018 | 2.50% |
| 30 Jan 2024 | 436.19 | 440.01 | 446.49 | 434.03 | 271676 | -0.68% |
| 29 Jan 2024 | 439.18 | 436.25 | 444.50 | 423.25 | 351016 | 1.42% |
| 25 Jan 2024 | 433.01 | 437.50 | 446.18 | 428.31 | 1081048 | 1.15% |
| 24 Jan 2024 | 428.09 | 386.00 | 465.15 | 380.55 | 1901553 | 10.44% |
| 23 Jan 2024 | 387.63 | 400.64 | 405.73 | 380.91 | 293175 | -1.40% |
| 20 Jan 2024 | 393.13 | 400.75 | 406.25 | 390.25 | 145934 | -1.11% |
| 19 Jan 2024 | 397.56 | 382.64 | 406.25 | 381.88 | 642749 | 4.38% |
| 18 Jan 2024 | 380.89 | 373.75 | 386.98 | 345.34 | 445173 | 1.21% |
| 17 Jan 2024 | 376.35 | 368.09 | 381.75 | 363.80 | 278356 | 1.36% |
| 16 Jan 2024 | 371.29 | 385.00 | 386.75 | 362.50 | 502044 | -3.66% |
| 15 Jan 2024 | 385.41 | 389.25 | 400.50 | 381.61 | 332681 | -1.00% |
| 12 Jan 2024 | 389.30 | 381.75 | 397.25 | 377.25 | 937770 | 2.14% |
| 11 Jan 2024 | 381.15 | 351.60 | 386.75 | 351.60 | 1412059 | 8.41% |
| 10 Jan 2024 | 351.59 | 347.50 | 354.75 | 339.08 | 371669 | 1.99% |
| 09 Jan 2024 | 344.74 | 335.65 | 350.00 | 335.65 | 617642 | 3.77% |
| 08 Jan 2024 | 332.21 | 325.49 | 337.50 | 325.10 | 366031 | 2.06% |
| 05 Jan 2024 | 325.49 | 326.25 | 331.25 | 320.65 | 242986 | 1.11% |
| 04 Jan 2024 | 321.91 | 313.00 | 331.96 | 312.75 | 866683 | 3.64% |
| 03 Jan 2024 | 310.59 | 310.00 | 313.25 | 308.35 | 114018 | 0.21% |
| 02 Jan 2024 | 309.95 | 315.03 | 316.59 | 306.50 | 160712 | -1.61% |
| 01 Jan 2024 | 315.01 | 310.21 | 315.63 | 306.50 | 169397 | 1.55% |
| 29 Dec 2023 | 310.21 | 304.33 | 310.80 | 304.33 | 263399 | 2.02% |
| 28 Dec 2023 | 304.08 | 306.25 | 307.25 | 303.00 | 210827 | 0.45% |
| 27 Dec 2023 | 302.71 | 315.06 | 317.39 | 297.64 | 315322 | -3.51% |
| 26 Dec 2023 | 313.71 | 319.25 | 319.70 | 308.75 | 295493 | -0.92% |
| 22 Dec 2023 | 316.61 | 320.00 | 321.05 | 315.25 | 124633 | -0.17% |
| 21 Dec 2023 | 317.16 | 303.75 | 318.49 | 301.89 | 218544 | 2.97% |
| 20 Dec 2023 | 308.01 | 322.50 | 324.63 | 305.56 | 409233 | -3.94% |
| 19 Dec 2023 | 320.63 | 308.76 | 322.76 | 307.68 | 514567 | 3.38% |
| 18 Dec 2023 | 310.15 | 303.23 | 312.70 | 299.78 | 273225 | 2.29% |
| 15 Dec 2023 | 303.21 | 317.50 | 318.05 | 301.26 | 326145 | -4.61% |
| 14 Dec 2023 | 317.86 | 308.00 | 320.25 | 306.26 | 467146 | 3.81% |
| 13 Dec 2023 | 306.19 | 307.50 | 321.54 | 301.01 | 664658 | 0.62% |
| 12 Dec 2023 | 304.29 | 300.75 | 308.63 | 299.01 | 270903 | 1.77% |
| 11 Dec 2023 | 299.01 | 300.00 | 302.99 | 294.76 | 168907 | -0.04% |
| 08 Dec 2023 | 299.13 | 304.18 | 306.96 | 292.50 | 174297 | -1.63% |
| 07 Dec 2023 | 304.08 | 305.00 | 309.95 | 299.50 | 259931 | 0.13% |
| 06 Dec 2023 | 303.70 | 302.50 | 307.50 | 299.00 | 276723 | 0.54% |
| 05 Dec 2023 | 302.08 | 299.00 | 305.88 | 297.76 | 192497 | 1.69% |
| 04 Dec 2023 | 297.06 | 305.00 | 305.00 | 293.66 | 167935 | -0.14% |
| 01 Dec 2023 | 297.49 | 303.30 | 305.96 | 295.49 | 184355 | -0.93% |
| 30 Nov 2023 | 300.28 | 290.26 | 302.56 | 290.00 | 412705 | 3.97% |
| 29 Nov 2023 | 288.81 | 288.75 | 291.00 | 285.28 | 225305 | 0.53% |
| 28 Nov 2023 | 287.28 | 283.75 | 290.75 | 282.15 | 296222 | 1.74% |
| 24 Nov 2023 | 282.38 | 282.80 | 284.65 | 280.25 | 106490 | 0.20% |
| 23 Nov 2023 | 281.81 | 283.29 | 289.50 | 280.01 | 289539 | 0.22% |
| 22 Nov 2023 | 281.20 | 300.00 | 300.00 | 277.29 | 505147 | -6.25% |
| 21 Nov 2023 | 299.94 | 301.18 | 302.14 | 293.03 | 181668 | 0.41% |
| 20 Nov 2023 | 298.71 | 306.95 | 307.43 | 297.56 | 253697 | -1.82% |
| 17 Nov 2023 | 304.25 | 305.00 | 310.98 | 300.63 | 389418 | -1.53% |
| 16 Nov 2023 | 308.99 | 307.41 | 316.25 | 294.06 | 1168830 | 0.99% |
| 15 Nov 2023 | 305.96 | 289.49 | 309.50 | 285.55 | 1729568 | 8.25% |
| 13 Nov 2023 | 282.65 | 262.65 | 286.98 | 258.25 | 1561314 | 8.03% |
| 12 Nov 2023 | 261.63 | 259.98 | 262.76 | 257.00 | 78880 | 1.93% |
| 10 Nov 2023 | 256.68 | 257.50 | 262.13 | 254.70 | 147327 | -0.51% |
| 09 Nov 2023 | 257.99 | 254.98 | 262.34 | 253.76 | 221558 | 2.00% |
| 08 Nov 2023 | 252.94 | 258.25 | 264.85 | 251.26 | 236771 | -1.97% |
| 07 Nov 2023 | 258.03 | 249.53 | 261.36 | 249.53 | 356902 | 3.29% |
| 06 Nov 2023 | 249.80 | 252.51 | 255.60 | 247.64 | 243538 | -1.07% |
| 03 Nov 2023 | 252.51 | 248.75 | 256.05 | 245.51 | 288554 | 2.88% |
| 02 Nov 2023 | 245.45 | 254.50 | 259.28 | 241.00 | 677429 | -3.16% |
| 01 Nov 2023 | 253.45 | 262.25 | 273.50 | 247.55 | 1875293 | -2.34% |
| 31 Oct 2023 | 259.51 | 252.50 | 266.73 | 250.76 | 820832 | 2.27% |
| 30 Oct 2023 | 253.74 | 242.88 | 256.74 | 241.75 | 350637 | 4.65% |
| 27 Oct 2023 | 242.46 | 231.89 | 243.75 | 231.89 | 184249 | 4.64% |
| 26 Oct 2023 | 231.70 | 237.46 | 237.46 | 226.25 | 197391 | -2.43% |
| 25 Oct 2023 | 237.46 | 241.93 | 241.93 | 225.51 | 562894 | 3.06% |
| 23 Oct 2023 | 230.41 | 244.29 | 247.74 | 229.26 | 271080 | -6.05% |
| 20 Oct 2023 | 245.24 | 249.75 | 253.33 | 244.33 | 122646 | -1.92% |
| 19 Oct 2023 | 250.05 | 248.75 | 252.50 | 247.09 | 130080 | -0.08% |
| 18 Oct 2023 | 250.25 | 254.45 | 256.25 | 248.01 | 202643 | -1.80% |
| 17 Oct 2023 | 254.84 | 247.80 | 259.91 | 247.79 | 385399 | 3.38% |
| 16 Oct 2023 | 246.51 | 245.75 | 249.80 | 243.30 | 183386 | 0.21% |
| 13 Oct 2023 | 245.99 | 250.00 | 253.00 | 244.64 | 288097 | -1.97% |
| 12 Oct 2023 | 250.94 | 234.98 | 256.40 | 233.50 | 1256558 | 7.94% |
| 11 Oct 2023 | 232.49 | 226.30 | 233.50 | 226.30 | 153097 | 2.29% |
| 10 Oct 2023 | 227.29 | 227.25 | 230.93 | 225.33 | 77569 | 1.19% |
| 09 Oct 2023 | 224.61 | 229.76 | 229.99 | 222.50 | 142780 | -2.83% |
| 06 Oct 2023 | 231.16 | 233.83 | 237.13 | 229.41 | 257954 | -1.14% |
| 05 Oct 2023 | 233.83 | 223.05 | 235.48 | 222.69 | 325314 | 4.43% |
| 04 Oct 2023 | 223.91 | 229.25 | 229.63 | 221.26 | 98441 | -2.35% |
| 03 Oct 2023 | 229.31 | 219.00 | 230.76 | 216.30 | 283032 | 4.37% |
| 29 Sep 2023 | 219.71 | 219.70 | 221.83 | 218.25 | 44606 | 0.33% |
| 28 Sep 2023 | 218.99 | 221.93 | 222.88 | 216.60 | 132106 | -0.63% |
| 27 Sep 2023 | 220.38 | 214.75 | 223.25 | 213.89 | 180270 | 2.65% |
| 26 Sep 2023 | 214.69 | 213.33 | 217.00 | 211.44 | 108727 | 0.69% |
| 25 Sep 2023 | 213.21 | 213.76 | 215.20 | 211.70 | 49115 | -0.21% |
| 22 Sep 2023 | 213.65 | 213.30 | 215.10 | 210.33 | 63707 | 0.23% |
| 21 Sep 2023 | 213.16 | 217.30 | 217.53 | 212.75 | 77968 | -1.97% |
| 20 Sep 2023 | 217.44 | 219.86 | 220.85 | 215.00 | 92623 | -1.10% |
| 18 Sep 2023 | 219.86 | 215.49 | 221.46 | 213.69 | 166135 | 3.13% |
| 15 Sep 2023 | 213.19 | 219.45 | 221.41 | 212.00 | 615733 | -2.70% |
| 14 Sep 2023 | 219.11 | 219.40 | 224.25 | 218.50 | 103040 | 0.29% |
| 13 Sep 2023 | 218.48 | 222.23 | 223.69 | 215.15 | 155665 | -0.92% |
| 12 Sep 2023 | 220.50 | 229.00 | 232.94 | 218.36 | 218455 | -3.05% |
| 11 Sep 2023 | 227.43 | 223.63 | 228.25 | 220.35 | 198545 | 3.21% |
| 08 Sep 2023 | 220.35 | 225.83 | 227.15 | 219.58 | 173442 | -2.00% |
| 07 Sep 2023 | 224.85 | 226.95 | 228.00 | 223.50 | 65764 | -0.40% |
| 06 Sep 2023 | 225.75 | 224.70 | 227.00 | 223.50 | 148892 | 0.97% |
| 05 Sep 2023 | 223.58 | 226.53 | 228.25 | 220.78 | 110041 | -1.30% |
| 04 Sep 2023 | 226.53 | 228.14 | 229.14 | 225.54 | 53477 | -0.29% |
| 01 Sep 2023 | 227.18 | 230.50 | 230.50 | 225.65 | 108656 | -1.22% |
| 31 Aug 2023 | 229.99 | 225.43 | 231.23 | 222.90 | 159670 | 2.22% |
| 30 Aug 2023 | 225.00 | 221.05 | 226.26 | 221.05 | 105019 | 2.32% |
| 29 Aug 2023 | 219.89 | 216.83 | 221.00 | 216.30 | 97603 | 1.64% |
| 28 Aug 2023 | 216.35 | 220.70 | 221.74 | 215.00 | 104151 | -1.97% |
| 25 Aug 2023 | 220.70 | 222.00 | 227.50 | 217.23 | 127453 | -1.08% |
| 24 Aug 2023 | 223.11 | 224.71 | 227.25 | 222.60 | 57028 | -0.62% |
| 23 Aug 2023 | 224.50 | 228.73 | 228.73 | 223.79 | 80403 | -1.16% |
| 22 Aug 2023 | 227.13 | 228.75 | 230.13 | 226.00 | 94930 | -0.60% |
| 21 Aug 2023 | 228.50 | 226.85 | 231.20 | 224.46 | 139741 | 1.92% |
| 18 Aug 2023 | 224.20 | 227.23 | 229.88 | 221.20 | 163881 | -0.88% |
| 17 Aug 2023 | 226.20 | 237.49 | 237.49 | 224.00 | 209268 | -4.65% |
| 16 Aug 2023 | 237.23 | 236.25 | 240.70 | 235.14 | 204201 | 0.55% |
| 14 Aug 2023 | 235.93 | 227.38 | 238.50 | 223.31 | 467166 | 3.13% |
| 11 Aug 2023 | 228.78 | 219.33 | 231.19 | 217.76 | 494155 | 4.31% |
| 10 Aug 2023 | 219.33 | 213.71 | 223.18 | 212.00 | 366254 | 2.74% |
| 09 Aug 2023 | 213.48 | 213.95 | 213.95 | 209.61 | 114352 | 0.06% |
| 08 Aug 2023 | 213.36 | 215.61 | 219.18 | 212.26 | 186922 | -1.08% |
| 07 Aug 2023 | 215.70 | 211.20 | 216.74 | 209.28 | 222590 | 3.85% |
| 04 Aug 2023 | 207.71 | 210.00 | 212.61 | 206.43 | 101220 | -0.92% |
| 03 Aug 2023 | 209.63 | 201.98 | 215.95 | 201.50 | 778500 | 4.24% |
| 02 Aug 2023 | 201.11 | 207.60 | 208.81 | 199.36 | 143295 | -3.03% |
| 01 Aug 2023 | 207.39 | 210.25 | 211.49 | 205.15 | 128210 | -1.06% |
| 31 Jul 2023 | 209.61 | 211.49 | 211.49 | 206.78 | 212815 | 1.91% |
| 28 Jul 2023 | 205.69 | 213.84 | 222.49 | 203.75 | 1583434 | 0.58% |
| 27 Jul 2023 | 204.50 | 208.26 | 208.75 | 203.50 | 224063 | -2.15% |
| 26 Jul 2023 | 209.00 | 196.25 | 213.73 | 195.50 | 1199699 | 6.85% |
| 25 Jul 2023 | 195.60 | 186.25 | 196.25 | 184.03 | 432377 | 5.34% |
| 24 Jul 2023 | 185.69 | 186.23 | 186.56 | 181.55 | 108883 | -0.24% |
| 21 Jul 2023 | 186.14 | 186.25 | 186.44 | 184.50 | 66445 | -0.27% |
| 20 Jul 2023 | 186.65 | 186.23 | 187.15 | 185.26 | 80152 | 0.23% |
| 19 Jul 2023 | 186.23 | 182.98 | 187.51 | 182.35 | 147183 | 2.25% |
| 18 Jul 2023 | 182.14 | 186.68 | 187.80 | 181.36 | 91517 | -2.52% |
| 17 Jul 2023 | 186.85 | 187.50 | 187.96 | 185.90 | 84698 | 0.60% |
| 14 Jul 2023 | 185.74 | 190.64 | 190.99 | 182.10 | 221425 | -1.64% |
| 13 Jul 2023 | 188.83 | 185.69 | 189.98 | 185.69 | 130805 | 1.84% |
| 12 Jul 2023 | 185.41 | 186.25 | 186.50 | 183.00 | 86938 | -0.05% |
| 11 Jul 2023 | 185.51 | 185.50 | 186.45 | 184.00 | 82394 | 0.97% |
| 10 Jul 2023 | 183.73 | 180.50 | 186.35 | 180.50 | 126013 | 1.85% |
| 07 Jul 2023 | 180.39 | 185.98 | 186.44 | 179.80 | 106095 | -2.59% |
| 06 Jul 2023 | 185.19 | 184.64 | 187.44 | 181.26 | 121647 | 0.28% |
| 05 Jul 2023 | 184.68 | 180.25 | 185.50 | 180.00 | 149062 | 2.86% |
| 04 Jul 2023 | 179.54 | 185.25 | 185.25 | 179.03 | 113299 | -2.79% |
| 03 Jul 2023 | 184.70 | 183.63 | 186.19 | 182.19 | 179131 | 1.48% |
| 30 Jun 2023 | 182.00 | 176.76 | 184.50 | 176.76 | 339372 | 3.24% |
| 28 Jun 2023 | 176.29 | 171.68 | 178.26 | 171.60 | 229199 | 3.22% |
| 27 Jun 2023 | 170.79 | 172.06 | 173.09 | 169.90 | 59801 | -0.24% |
| 26 Jun 2023 | 171.20 | 168.56 | 173.98 | 168.50 | 141779 | 1.66% |
| 23 Jun 2023 | 168.40 | 171.36 | 173.70 | 167.74 | 101773 | -1.23% |
| 22 Jun 2023 | 170.50 | 174.91 | 176.29 | 169.25 | 156199 | -2.03% |
| 21 Jun 2023 | 174.04 | 173.75 | 176.46 | 173.14 | 125132 | 0.72% |
| 20 Jun 2023 | 172.80 | 178.98 | 178.98 | 171.51 | 328802 | -3.81% |
| 19 Jun 2023 | 179.65 | 180.00 | 181.21 | 177.24 | 146138 | 1.70% |
| 16 Jun 2023 | 176.65 | 173.25 | 179.30 | 171.06 | 239650 | 3.39% |
| 15 Jun 2023 | 170.85 | 173.23 | 175.25 | 169.74 | 158777 | -1.44% |
| 14 Jun 2023 | 173.35 | 167.24 | 174.25 | 166.76 | 240287 | 4.05% |
| 13 Jun 2023 | 166.61 | 165.84 | 170.95 | 165.84 | 115880 | 0.58% |
| 12 Jun 2023 | 165.65 | 167.50 | 168.29 | 165.25 | 48055 | -0.92% |
| 09 Jun 2023 | 167.19 | 169.00 | 169.75 | 165.84 | 77891 | -1.02% |
| 08 Jun 2023 | 168.91 | 168.26 | 170.50 | 167.91 | 102043 | -0.17% |
| 07 Jun 2023 | 169.20 | 166.71 | 171.50 | 164.61 | 217683 | 2.11% |
| 06 Jun 2023 | 165.71 | 161.99 | 166.50 | 161.26 | 195191 | 3.37% |
| 05 Jun 2023 | 160.30 | 160.99 | 161.75 | 159.75 | 51031 | 0.41% |
| 02 Jun 2023 | 159.64 | 161.25 | 162.25 | 158.75 | 62220 | -0.11% |
| 01 Jun 2023 | 159.81 | 159.74 | 161.04 | 159.21 | 41938 | 0.26% |
| 31 May 2023 | 159.39 | 158.50 | 160.00 | 157.29 | 65000 | 0.65% |
| 30 May 2023 | 158.36 | 161.40 | 161.40 | 157.75 | 49981 | -1.38% |
| 29 May 2023 | 160.58 | 159.00 | 163.20 | 159.00 | 95087 | 1.65% |
| 26 May 2023 | 157.98 | 158.75 | 160.00 | 157.03 | 36500 | -0.57% |
| 25 May 2023 | 158.88 | 158.74 | 160.00 | 156.63 | 54527 | -0.19% |
| 24 May 2023 | 159.18 | 153.95 | 160.51 | 153.95 | 71463 | 0.77% |
| 23 May 2023 | 157.96 | 160.65 | 161.14 | 157.54 | 63550 | -0.77% |
| 22 May 2023 | 159.18 | 155.11 | 159.99 | 154.08 | 95651 | 2.37% |
| 19 May 2023 | 155.49 | 159.18 | 159.18 | 155.00 | 84097 | -1.55% |
| 18 May 2023 | 157.94 | 159.25 | 161.86 | 157.50 | 67114 | -0.35% |
| 17 May 2023 | 158.49 | 155.68 | 160.48 | 154.71 | 137870 | 1.79% |
| 16 May 2023 | 155.70 | 157.66 | 159.91 | 155.00 | 157157 | -0.88% |
| 15 May 2023 | 157.08 | 160.00 | 161.23 | 156.16 | 231954 | -3.55% |
| 12 May 2023 | 162.86 | 165.00 | 167.00 | 161.78 | 254212 | -1.33% |
| 11 May 2023 | 165.06 | 160.00 | 165.95 | 157.63 | 368210 | 4.21% |
| 10 May 2023 | 158.39 | 151.89 | 158.75 | 150.49 | 484663 | 5.64% |
| 09 May 2023 | 149.94 | 147.00 | 154.38 | 146.08 | 368780 | 2.60% |
| 08 May 2023 | 146.14 | 150.53 | 153.00 | 145.68 | 257688 | -2.80% |
| 05 May 2023 | 150.35 | 151.61 | 152.38 | 150.01 | 67411 | -1.31% |
| 04 May 2023 | 152.35 | 152.00 | 154.11 | 151.25 | 68007 | 0.23% |
| 03 May 2023 | 152.00 | 151.75 | 152.54 | 151.26 | 47218 | -0.06% |
| 02 May 2023 | 152.09 | 154.73 | 156.95 | 151.75 | 97607 | -1.65% |
| 28 Apr 2023 | 154.64 | 152.56 | 156.23 | 149.51 | 191684 | -1.32% |
| 27 Apr 2023 | 156.71 | 152.58 | 158.00 | 151.33 | 117862 | 3.24% |
| 26 Apr 2023 | 151.79 | 151.99 | 152.33 | 151.08 | 22952 | -0.03% |
| 25 Apr 2023 | 151.84 | 152.09 | 152.61 | 150.06 | 78777 | 0.64% |
| 24 Apr 2023 | 150.88 | 153.64 | 153.64 | 148.39 | 73221 | -0.85% |
| 21 Apr 2023 | 152.18 | 150.00 | 152.64 | 150.00 | 25118 | 1.39% |
| 20 Apr 2023 | 150.09 | 153.75 | 154.25 | 149.74 | 85972 | -1.96% |
| 19 Apr 2023 | 153.09 | 154.11 | 155.95 | 152.75 | 49796 | -0.14% |
| 18 Apr 2023 | 153.31 | 155.58 | 155.89 | 151.26 | 101463 | -1.46% |
| 17 Apr 2023 | 155.58 | 157.56 | 159.40 | 154.75 | 54855 | -1.89% |
| 13 Apr 2023 | 158.58 | 158.39 | 162.00 | 157.25 | 26344 | -0.78% |
| 12 Apr 2023 | 159.83 | 160.98 | 161.35 | 159.03 | 19062 | -0.42% |
| 11 Apr 2023 | 160.51 | 160.58 | 162.28 | 159.15 | 46004 | 0.49% |
| 10 Apr 2023 | 159.73 | 158.44 | 160.21 | 155.24 | 64387 | 0.88% |
| 06 Apr 2023 | 158.34 | 155.53 | 159.25 | 154.53 | 67105 | 2.32% |
| 05 Apr 2023 | 154.75 | 157.00 | 157.49 | 154.04 | 48438 | -1.43% |
| 03 Apr 2023 | 156.99 | 153.75 | 157.75 | 152.19 | 75364 | 2.89% |
| 31 Mar 2023 | 152.58 | 146.45 | 154.99 | 146.25 | 213580 | 5.20% |
| 29 Mar 2023 | 145.04 | 142.50 | 146.45 | 141.01 | 184402 | 2.99% |
| 28 Mar 2023 | 140.83 | 139.13 | 144.25 | 138.05 | 303975 | 1.76% |
| 27 Mar 2023 | 138.39 | 140.24 | 142.39 | 137.81 | 330224 | -0.90% |
| 24 Mar 2023 | 139.65 | 140.00 | 140.58 | 138.03 | 162016 | -0.14% |
| 23 Mar 2023 | 139.85 | 142.00 | 142.49 | 139.25 | 86282 | -1.58% |
| 22 Mar 2023 | 142.09 | 143.84 | 145.18 | 141.78 | 91327 | -0.71% |
| 21 Mar 2023 | 143.11 | 143.99 | 144.11 | 142.53 | 54533 | -0.14% |
| 20 Mar 2023 | 143.31 | 162.60 | 162.60 | 142.53 | 241460 | -0.41% |
| 17 Mar 2023 | 143.90 | 145.54 | 146.00 | 142.80 | 62681 | -0.63% |
| 16 Mar 2023 | 144.81 | 144.53 | 145.58 | 143.75 | 48099 | -0.13% |
| 15 Mar 2023 | 145.00 | 145.23 | 146.25 | 144.20 | 56350 | 0.50% |
| 14 Mar 2023 | 144.28 | 145.50 | 147.11 | 143.75 | 74862 | -1.14% |
| 13 Mar 2023 | 145.94 | 149.58 | 150.33 | 144.61 | 93131 | -2.43% |
| 10 Mar 2023 | 149.58 | 149.75 | 150.50 | 149.03 | 89920 | -1.03% |
| 09 Mar 2023 | 151.13 | 151.60 | 152.49 | 150.63 | 75018 | 0.18% |
| 08 Mar 2023 | 150.86 | 152.99 | 152.99 | 149.50 | 160221 | -0.74% |
| 06 Mar 2023 | 151.98 | 151.25 | 157.44 | 150.81 | 110987 | 1.11% |
| 03 Mar 2023 | 150.31 | 150.28 | 151.98 | 150.09 | 73708 | 0.18% |
| 02 Mar 2023 | 150.04 | 150.79 | 151.74 | 149.51 | 81527 | -0.37% |
| 01 Mar 2023 | 150.60 | 150.00 | 151.23 | 149.56 | 98777 | 0.38% |
| 28 Feb 2023 | 150.03 | 152.75 | 153.30 | 149.30 | 95928 | -1.51% |
| 27 Feb 2023 | 152.33 | 155.50 | 156.33 | 150.79 | 66619 | -1.77% |
| 24 Feb 2023 | 155.08 | 156.75 | 157.68 | 152.65 | 82161 | -0.55% |
| 23 Feb 2023 | 155.94 | 158.38 | 159.28 | 155.50 | 83653 | -2.40% |
| 22 Feb 2023 | 159.78 | 164.50 | 164.51 | 158.20 | 99141 | -2.81% |
| 21 Feb 2023 | 164.40 | 164.95 | 166.45 | 163.00 | 103995 | -0.20% |
| 20 Feb 2023 | 164.73 | 164.39 | 165.50 | 163.50 | 49224 | 0.21% |
| 17 Feb 2023 | 164.39 | 164.50 | 165.56 | 164.00 | 20527 | -0.19% |
| 16 Feb 2023 | 164.70 | 164.71 | 165.50 | 164.01 | 24169 | 0.49% |
| 15 Feb 2023 | 163.89 | 162.24 | 165.50 | 161.76 | 65478 | 0.76% |
| 14 Feb 2023 | 162.65 | 166.36 | 166.36 | 161.25 | 80922 | -1.74% |
| 13 Feb 2023 | 165.53 | 170.73 | 171.24 | 165.29 | 125953 | -3.14% |
| 10 Feb 2023 | 170.90 | 169.44 | 172.25 | 169.36 | 36359 | 0.86% |
| 09 Feb 2023 | 169.44 | 173.81 | 174.36 | 168.09 | 52590 | -2.76% |
| 08 Feb 2023 | 174.25 | 171.26 | 174.81 | 170.68 | 34717 | 1.38% |
| 07 Feb 2023 | 171.88 | 172.54 | 172.54 | 169.46 | 41047 | -0.20% |
| 06 Feb 2023 | 172.23 | 174.93 | 174.93 | 170.38 | 45742 | -1.22% |
| 03 Feb 2023 | 174.36 | 172.66 | 175.75 | 168.85 | 39622 | 0.65% |
| 02 Feb 2023 | 173.24 | 167.35 | 174.25 | 165.25 | 70614 | 3.59% |
| 01 Feb 2023 | 167.23 | 172.50 | 175.11 | 166.25 | 99867 | -1.83% |
| 31 Jan 2023 | 170.35 | 168.58 | 171.16 | 166.01 | 49489 | 1.49% |
| 30 Jan 2023 | 167.85 | 170.28 | 173.13 | 166.28 | 63133 | -1.43% |
| 27 Jan 2023 | 170.28 | 171.55 | 173.75 | 169.00 | 96999 | -1.63% |
| 25 Jan 2023 | 173.11 | 176.26 | 177.00 | 170.75 | 161628 | -4.54% |
| 24 Jan 2023 | 181.34 | 181.41 | 184.73 | 178.75 | 56431 | -0.04% |
| 23 Jan 2023 | 181.41 | 180.80 | 183.00 | 176.93 | 81180 | 0.34% |
| 20 Jan 2023 | 180.80 | 185.25 | 185.99 | 179.18 | 64116 | -2.11% |
| 19 Jan 2023 | 184.69 | 184.25 | 188.00 | 183.51 | 57215 | 0.16% |
| 18 Jan 2023 | 184.40 | 186.25 | 187.50 | 182.89 | 68697 | -0.97% |
| 17 Jan 2023 | 186.21 | 184.49 | 187.50 | 183.63 | 129350 | 1.14% |
| 16 Jan 2023 | 184.11 | 186.74 | 187.10 | 183.00 | 100318 | -0.85% |
| 13 Jan 2023 | 185.69 | 179.00 | 187.50 | 178.26 | 467156 | 4.03% |
| 12 Jan 2023 | 178.50 | 177.55 | 179.95 | 176.23 | 43355 | 0.33% |
| 11 Jan 2023 | 177.91 | 177.55 | 179.35 | 175.14 | 63894 | 0.26% |
| 10 Jan 2023 | 177.44 | 179.50 | 179.63 | 175.99 | 59058 | -0.54% |
| 09 Jan 2023 | 178.41 | 176.00 | 178.95 | 176.00 | 116983 | 1.60% |
| 06 Jan 2023 | 175.60 | 175.30 | 177.59 | 175.06 | 38088 | -0.53% |
| 05 Jan 2023 | 176.54 | 180.20 | 180.20 | 175.34 | 183006 | -1.54% |
| 04 Jan 2023 | 179.30 | 177.78 | 182.20 | 177.50 | 194935 | 0.87% |
| 03 Jan 2023 | 177.76 | 173.69 | 178.73 | 173.69 | 396749 | 2.34% |
| 02 Jan 2023 | 173.69 | 172.45 | 175.00 | 171.48 | 30584 | 1.22% |
| 30 Dec 2022 | 171.59 | 172.66 | 173.98 | 171.23 | 47722 | -0.69% |
| 29 Dec 2022 | 172.79 | 173.31 | 174.40 | 171.14 | 37562 | -0.30% |
| 28 Dec 2022 | 173.31 | 174.90 | 176.48 | 172.75 | 54637 | -0.47% |
| 27 Dec 2022 | 174.13 | 170.84 | 174.99 | 170.83 | 38872 | 1.51% |
| 26 Dec 2022 | 171.54 | 169.01 | 174.98 | 167.48 | 81988 | 1.50% |
| 23 Dec 2022 | 169.01 | 174.05 | 174.65 | 168.69 | 119623 | -3.92% |
| 22 Dec 2022 | 175.90 | 176.00 | 177.63 | 172.21 | 142878 | -0.29% |
| 21 Dec 2022 | 176.41 | 180.25 | 182.11 | 173.94 | 129177 | -1.71% |
| 20 Dec 2022 | 179.48 | 175.93 | 180.25 | 174.50 | 383048 | 2.38% |
| 19 Dec 2022 | 175.30 | 176.95 | 178.50 | 173.04 | 132664 | -0.93% |
| 16 Dec 2022 | 176.95 | 177.23 | 178.59 | 174.35 | 451581 | -0.08% |
| 15 Dec 2022 | 177.10 | 169.75 | 180.49 | 169.75 | 864466 | 4.74% |
| 14 Dec 2022 | 169.08 | 164.35 | 169.74 | 164.01 | 427148 | 3.02% |
| 13 Dec 2022 | 164.13 | 166.26 | 166.26 | 163.80 | 119703 | -1.29% |
| 12 Dec 2022 | 166.28 | 167.00 | 167.25 | 165.01 | 61770 | 0.20% |
| 09 Dec 2022 | 165.94 | 167.48 | 167.48 | 165.08 | 79254 | 0.07% |
| 08 Dec 2022 | 165.83 | 165.48 | 166.25 | 165.10 | 60130 | 0.31% |
| 07 Dec 2022 | 165.31 | 167.14 | 167.99 | 165.00 | 93397 | -1.00% |
| 06 Dec 2022 | 166.98 | 169.50 | 169.50 | 166.50 | 109688 | -0.11% |
| 05 Dec 2022 | 167.16 | 166.50 | 168.49 | 166.00 | 157304 | 0.37% |
| 02 Dec 2022 | 166.55 | 166.50 | 167.00 | 165.63 | 83331 | 0.07% |
| 01 Dec 2022 | 166.43 | 166.50 | 167.93 | 166.01 | 119173 | 0.45% |
| 30 Nov 2022 | 165.68 | 166.74 | 167.74 | 165.25 | 137776 | -0.13% |
| 29 Nov 2022 | 165.90 | 165.73 | 168.09 | 165.18 | 287940 | 0.49% |
| 28 Nov 2022 | 165.09 | 165.99 | 166.99 | 164.25 | 358935 | 0.89% |
| 25 Nov 2022 | 163.63 | 165.73 | 165.73 | 163.25 | 125643 | -0.76% |
| 24 Nov 2022 | 164.88 | 165.24 | 166.45 | 164.28 | 65417 | -0.22% |
| 23 Nov 2022 | 165.24 | 166.78 | 167.23 | 164.73 | 83306 | -0.81% |
| 22 Nov 2022 | 166.59 | 166.84 | 168.14 | 165.61 | 54799 | -0.15% |
| 21 Nov 2022 | 166.84 | 169.41 | 172.59 | 166.01 | 114751 | -1.52% |
| 18 Nov 2022 | 169.41 | 170.05 | 172.31 | 168.56 | 82182 | -0.89% |
| 17 Nov 2022 | 170.93 | 171.33 | 172.50 | 170.50 | 72800 | -0.77% |
| 16 Nov 2022 | 172.25 | 173.00 | 177.13 | 171.31 | 130928 | 0.14% |
| 15 Nov 2022 | 172.01 | 171.28 | 173.35 | 171.28 | 88072 | -0.24% |
| 14 Nov 2022 | 172.43 | 173.94 | 173.94 | 170.76 | 53869 | -0.36% |
| 11 Nov 2022 | 173.06 | 172.98 | 174.86 | 171.58 | 67964 | 0.55% |
| 10 Nov 2022 | 172.11 | 174.11 | 174.11 | 170.14 | 86607 | -0.65% |
| 09 Nov 2022 | 173.24 | 171.26 | 174.75 | 170.63 | 96917 | 1.53% |
| 07 Nov 2022 | 170.63 | 171.55 | 171.55 | 169.79 | 54209 | -0.04% |
| 04 Nov 2022 | 170.69 | 171.26 | 171.74 | 169.76 | 53845 | 0.11% |
| 03 Nov 2022 | 170.50 | 171.50 | 172.24 | 169.73 | 48857 | -0.84% |
| 02 Nov 2022 | 171.95 | 173.34 | 173.59 | 171.00 | 63206 | -0.31% |
| 01 Nov 2022 | 172.48 | 172.13 | 173.50 | 170.98 | 67152 | 0.71% |
| 31 Oct 2022 | 171.26 | 171.50 | 173.19 | 170.79 | 76000 | 0.12% |
| 28 Oct 2022 | 171.05 | 176.13 | 176.13 | 170.53 | 170216 | -2.39% |
| 27 Oct 2022 | 175.24 | 176.25 | 176.86 | 174.75 | 78087 | 0.05% |
| 25 Oct 2022 | 175.15 | 179.51 | 179.51 | 174.33 | 109256 | -3.04% |
| 24 Oct 2022 | 180.64 | 175.00 | 181.76 | 175.00 | 72349 | 3.93% |
| 21 Oct 2022 | 173.81 | 175.75 | 177.44 | 172.56 | 216066 | -0.99% |
| 20 Oct 2022 | 175.55 | 177.05 | 179.46 | 174.25 | 99937 | -1.54% |
| 19 Oct 2022 | 178.30 | 176.25 | 185.35 | 175.85 | 185349 | 1.60% |
| 18 Oct 2022 | 175.50 | 178.00 | 178.59 | 174.06 | 88982 | -1.16% |
| 17 Oct 2022 | 177.56 | 176.54 | 179.08 | 174.30 | 46356 | 0.57% |
| 14 Oct 2022 | 176.55 | 178.63 | 180.05 | 175.68 | 72525 | 0.50% |
| 13 Oct 2022 | 175.68 | 176.25 | 179.10 | 174.55 | 51879 | -0.23% |
| 12 Oct 2022 | 176.08 | 176.99 | 183.11 | 174.01 | 244402 | 0.93% |
| 11 Oct 2022 | 174.45 | 175.75 | 176.83 | 173.75 | 705060 | -0.69% |
| 10 Oct 2022 | 175.66 | 177.75 | 178.99 | 175.50 | 63925 | -1.51% |
| 07 Oct 2022 | 178.35 | 183.60 | 184.71 | 177.50 | 75822 | -2.37% |
| 06 Oct 2022 | 182.68 | 182.91 | 184.98 | 182.49 | 33601 | 0.37% |
| 04 Oct 2022 | 182.00 | 187.00 | 187.06 | 181.50 | 40865 | -0.77% |
| 03 Oct 2022 | 183.41 | 178.75 | 187.18 | 178.75 | 41065 | 1.05% |
| 30 Sep 2022 | 181.50 | 180.50 | 182.75 | 180.26 | 27992 | 0.34% |
| 29 Sep 2022 | 180.88 | 184.16 | 185.75 | 180.00 | 31400 | -1.29% |
| 28 Sep 2022 | 183.24 | 182.75 | 184.00 | 181.45 | 27900 | -0.93% |
| 27 Sep 2022 | 184.96 | 185.76 | 185.76 | 182.25 | 24647 | -0.28% |
| 26 Sep 2022 | 185.48 | 187.35 | 187.35 | 181.28 | 50868 | -1.26% |
| 23 Sep 2022 | 187.85 | 187.50 | 190.29 | 186.95 | 52249 | 0.27% |
| 22 Sep 2022 | 187.35 | 189.50 | 192.00 | 185.79 | 50772 | -1.07% |
| 21 Sep 2022 | 189.38 | 189.51 | 192.23 | 187.91 | 302780 | -0.35% |
| 20 Sep 2022 | 190.04 | 188.48 | 190.75 | 188.48 | 69850 | 1.34% |
| 19 Sep 2022 | 187.53 | 187.53 | 189.25 | 186.05 | 103911 | -0.88% |
| 16 Sep 2022 | 189.20 | 196.59 | 198.24 | 185.59 | 280587 | -4.42% |
| 15 Sep 2022 | 197.95 | 200.75 | 201.90 | 197.00 | 47966 | -0.95% |
| 14 Sep 2022 | 199.85 | 198.25 | 202.75 | 198.01 | 75779 | -1.43% |
| 13 Sep 2022 | 202.75 | 193.19 | 205.96 | 192.78 | 451998 | 5.11% |
| 12 Sep 2022 | 192.89 | 195.49 | 195.49 | 192.00 | 109877 | 0.13% |
| 09 Sep 2022 | 192.63 | 193.74 | 194.25 | 192.25 | 39148 | 0.06% |
| 08 Sep 2022 | 192.51 | 193.31 | 194.94 | 190.83 | 61932 | -0.04% |
| 07 Sep 2022 | 192.59 | 192.74 | 193.74 | 190.59 | 39504 | -0.25% |
| 06 Sep 2022 | 193.08 | 195.36 | 195.74 | 190.64 | 40564 | -0.67% |
| 05 Sep 2022 | 194.39 | 192.01 | 199.88 | 192.01 | 94829 | 0.96% |
| 02 Sep 2022 | 192.55 | 193.24 | 193.50 | 192.15 | 51345 | 0.02% |
| 01 Sep 2022 | 192.51 | 191.38 | 193.98 | 191.38 | 39923 | 0.02% |
| 30 Aug 2022 | 192.48 | 192.25 | 194.39 | 191.35 | 100431 | 0.00% |
| 29 Aug 2022 | 192.48 | 190.00 | 193.31 | 189.75 | 70950 | -0.13% |
| 26 Aug 2022 | 192.73 | 193.38 | 194.59 | 191.71 | 63700 | 0.12% |
| 25 Aug 2022 | 192.50 | 193.55 | 195.26 | 191.80 | 86578 | -0.04% |
| 24 Aug 2022 | 192.58 | 192.23 | 194.49 | 191.28 | 98408 | 0.01% |
| 23 Aug 2022 | 192.56 | 191.25 | 195.03 | 190.63 | 68583 | 0.05% |
| 22 Aug 2022 | 192.46 | 193.66 | 193.66 | 191.04 | 81352 | -0.04% |
| 19 Aug 2022 | 192.53 | 193.68 | 195.00 | 191.25 | 60851 | -0.65% |
| 18 Aug 2022 | 193.78 | 194.39 | 194.56 | 193.09 | 69923 | -0.29% |
| 17 Aug 2022 | 194.35 | 191.55 | 197.51 | 191.55 | 85537 | 1.71% |
| 16 Aug 2022 | 191.09 | 192.74 | 193.11 | 190.28 | 55035 | -0.75% |
| 12 Aug 2022 | 192.54 | 190.25 | 194.86 | 190.25 | 50017 | 0.59% |
| 11 Aug 2022 | 191.41 | 191.93 | 192.45 | 190.55 | 29172 | 0.08% |
| 10 Aug 2022 | 191.25 | 192.50 | 192.58 | 190.50 | 43549 | -0.31% |
| 08 Aug 2022 | 191.84 | 190.10 | 192.74 | 189.91 | 24243 | 0.92% |
| 05 Aug 2022 | 190.10 | 191.25 | 192.76 | 189.51 | 41731 | -0.04% |
| 04 Aug 2022 | 190.18 | 190.64 | 191.23 | 189.61 | 90435 | -0.48% |
| 03 Aug 2022 | 191.10 | 196.00 | 196.00 | 189.34 | 47287 | -1.38% |
| 02 Aug 2022 | 193.78 | 192.00 | 194.90 | 190.55 | 78376 | 0.96% |
| 01 Aug 2022 | 191.93 | 193.00 | 193.00 | 188.26 | 104223 | 0.92% |
| 29 Jul 2022 | 190.18 | 187.00 | 191.31 | 186.75 | 139234 | -1.96% |
| 28 Jul 2022 | 193.98 | 196.14 | 197.25 | 191.31 | 73216 | -0.67% |
| 27 Jul 2022 | 195.29 | 195.74 | 198.71 | 194.43 | 46916 | -1.03% |
| 26 Jul 2022 | 197.33 | 203.49 | 203.51 | 195.50 | 34413 | -2.78% |
| 25 Jul 2022 | 202.98 | 202.20 | 203.50 | 199.71 | 274170 | 0.78% |
| 22 Jul 2022 | 201.41 | 201.05 | 203.50 | 200.25 | 83527 | 0.68% |
| 21 Jul 2022 | 200.04 | 198.80 | 203.65 | 198.80 | 68708 | 0.01% |
| 20 Jul 2022 | 200.01 | 199.55 | 201.75 | 197.38 | 94254 | 1.51% |
| 19 Jul 2022 | 197.04 | 197.00 | 198.68 | 194.70 | 115741 | -1.18% |
| 18 Jul 2022 | 199.40 | 191.75 | 202.20 | 191.50 | 149949 | 4.19% |
| 15 Jul 2022 | 191.38 | 194.75 | 198.49 | 189.03 | 87583 | -2.03% |
| 14 Jul 2022 | 195.34 | 194.99 | 196.25 | 193.05 | 13433 | 0.21% |
| 13 Jul 2022 | 194.93 | 194.49 | 195.99 | 193.51 | 17213 | 0.47% |
| 12 Jul 2022 | 194.01 | 194.63 | 194.93 | 193.59 | 16208 | 0.08% |
| 11 Jul 2022 | 193.86 | 193.78 | 195.90 | 193.01 | 23747 | -0.61% |
| 08 Jul 2022 | 195.04 | 192.56 | 196.58 | 192.50 | 22364 | 1.48% |
| 07 Jul 2022 | 192.19 | 191.20 | 193.00 | 190.50 | 20044 | 1.03% |
| 06 Jul 2022 | 190.24 | 189.01 | 190.76 | 186.50 | 15931 | 0.65% |
| 05 Jul 2022 | 189.01 | 190.80 | 191.75 | 187.00 | 19182 | -0.44% |
| 04 Jul 2022 | 189.85 | 186.78 | 191.63 | 186.75 | 15407 | 0.32% |
| 01 Jul 2022 | 189.25 | 188.53 | 191.50 | 186.25 | 27524 | -1.24% |
| 30 Jun 2022 | 191.63 | 183.75 | 195.00 | 181.45 | 117518 | 4.12% |
| 29 Jun 2022 | 184.05 | 180.99 | 186.93 | 180.38 | 28092 | 1.30% |
| 28 Jun 2022 | 181.68 | 182.80 | 186.74 | 180.13 | 34429 | -1.65% |
| 27 Jun 2022 | 184.73 | 184.99 | 186.50 | 182.50 | 27316 | 1.34% |
| 24 Jun 2022 | 182.29 | 182.06 | 186.25 | 181.25 | 125619 | 0.63% |
| 23 Jun 2022 | 181.14 | 184.25 | 187.00 | 180.03 | 51303 | -1.02% |
| 22 Jun 2022 | 183.01 | 186.39 | 186.49 | 181.75 | 44138 | -2.02% |
| 21 Jun 2022 | 186.78 | 188.43 | 191.65 | 185.81 | 46983 | -0.88% |
| 20 Jun 2022 | 188.43 | 194.00 | 194.90 | 184.25 | 64388 | -3.48% |
| 17 Jun 2022 | 195.23 | 186.25 | 200.00 | 178.50 | 124841 | 4.38% |
| 16 Jun 2022 | 187.04 | 198.75 | 199.50 | 186.25 | 89869 | -4.88% |
| 15 Jun 2022 | 196.64 | 192.03 | 199.50 | 192.03 | 50429 | 2.47% |
| 14 Jun 2022 | 191.90 | 190.75 | 194.99 | 190.33 | 25453 | 0.51% |
| 13 Jun 2022 | 190.93 | 190.30 | 193.33 | 190.30 | 44489 | -3.06% |
| 10 Jun 2022 | 196.96 | 199.25 | 201.70 | 196.25 | 21999 | -1.91% |
| 09 Jun 2022 | 200.80 | 202.25 | 205.28 | 195.29 | 47733 | -1.47% |
| 08 Jun 2022 | 203.79 | 194.93 | 212.15 | 194.28 | 119227 | 4.56% |
| 07 Jun 2022 | 194.91 | 193.75 | 195.50 | 191.49 | 24033 | 0.22% |
| 06 Jun 2022 | 194.49 | 196.25 | 197.59 | 193.75 | 28469 | -1.28% |
| 03 Jun 2022 | 197.01 | 199.75 | 203.43 | 196.25 | 40840 | -0.80% |
| 02 Jun 2022 | 198.60 | 202.19 | 202.25 | 197.50 | 23799 | -1.10% |
| 01 Jun 2022 | 200.81 | 198.23 | 202.11 | 198.23 | 33833 | 1.30% |
| 31 May 2022 | 198.23 | 196.91 | 201.26 | 196.91 | 63594 | 0.75% |
| 30 May 2022 | 196.75 | 196.25 | 199.71 | 194.78 | 311166 | 0.89% |
| 27 May 2022 | 195.01 | 197.49 | 198.18 | 193.11 | 352988 | -1.19% |
| 26 May 2022 | 197.35 | 196.85 | 199.00 | 189.01 | 200315 | -2.56% |
| 25 May 2022 | 202.53 | 207.00 | 208.99 | 201.28 | 81024 | -1.57% |
| 24 May 2022 | 205.76 | 206.23 | 207.00 | 204.53 | 49830 | 0.30% |
| 23 May 2022 | 205.15 | 209.88 | 209.88 | 204.03 | 57194 | -1.35% |
| 20 May 2022 | 207.95 | 210.00 | 211.46 | 206.89 | 78848 | 0.43% |
| 19 May 2022 | 207.06 | 208.64 | 214.19 | 206.53 | 86860 | -2.05% |
| 18 May 2022 | 211.39 | 218.00 | 220.60 | 210.50 | 212785 | -0.64% |
| 17 May 2022 | 212.75 | 209.99 | 213.74 | 207.15 | 63748 | 3.05% |
| 16 May 2022 | 206.46 | 205.25 | 208.00 | 202.24 | 74572 | 0.73% |
| 13 May 2022 | 204.96 | 203.50 | 207.49 | 201.99 | 82937 | 1.95% |
| 12 May 2022 | 201.04 | 210.84 | 210.84 | 200.40 | 90347 | -5.77% |
| 11 May 2022 | 213.36 | 220.19 | 221.51 | 208.11 | 94297 | -3.04% |
| 10 May 2022 | 220.04 | 216.00 | 222.23 | 215.79 | 100508 | 1.24% |
| 09 May 2022 | 217.35 | 211.03 | 218.34 | 210.28 | 113131 | 0.54% |
| 06 May 2022 | 216.18 | 226.28 | 226.28 | 215.33 | 136196 | -5.54% |
| 05 May 2022 | 228.85 | 226.75 | 231.68 | 225.50 | 392885 | 1.59% |
| 04 May 2022 | 225.26 | 225.00 | 229.50 | 223.75 | 155976 | 0.05% |
| 02 May 2022 | 225.15 | 225.00 | 227.09 | 222.50 | 147539 | -0.36% |
| 29 Apr 2022 | 225.96 | 228.81 | 240.00 | 222.56 | 510677 | -1.89% |
| 28 Apr 2022 | 230.31 | 228.25 | 232.25 | 218.90 | 644329 | 1.57% |
| 27 Apr 2022 | 226.74 | 230.50 | 230.75 | 224.86 | 191235 | -1.13% |
| 26 Apr 2022 | 229.33 | 226.25 | 231.68 | 225.25 | 161169 | 1.81% |
| 25 Apr 2022 | 225.25 | 229.00 | 229.24 | 223.75 | 92120 | -1.74% |
| 22 Apr 2022 | 229.24 | 223.50 | 233.15 | 221.74 | 239551 | 2.23% |
| 21 Apr 2022 | 224.25 | 223.71 | 231.98 | 223.71 | 266331 | 0.78% |
| 20 Apr 2022 | 222.51 | 226.75 | 228.19 | 221.00 | 109409 | -1.07% |
| 19 Apr 2022 | 224.91 | 219.40 | 229.44 | 219.40 | 166941 | 2.69% |
| 18 Apr 2022 | 219.01 | 221.25 | 222.71 | 218.29 | 70294 | -1.97% |
| 13 Apr 2022 | 223.40 | 223.35 | 225.73 | 222.41 | 87695 | 0.52% |
| 12 Apr 2022 | 222.24 | 227.50 | 227.81 | 221.25 | 88679 | -2.80% |
| 11 Apr 2022 | 228.65 | 228.75 | 232.25 | 227.84 | 87868 | 0.01% |
| 08 Apr 2022 | 228.63 | 226.20 | 232.43 | 225.25 | 121253 | 1.34% |
| 07 Apr 2022 | 225.60 | 225.53 | 228.74 | 222.64 | 161519 | -0.49% |
| 06 Apr 2022 | 226.71 | 228.25 | 229.75 | 225.63 | 74403 | -0.35% |
| 05 Apr 2022 | 227.51 | 225.50 | 229.88 | 225.50 | 112377 | 1.03% |
| 04 Apr 2022 | 225.20 | 224.93 | 228.50 | 223.83 | 89540 | 0.54% |
| 01 Apr 2022 | 223.99 | 216.25 | 225.20 | 214.51 | 142034 | 2.99% |
| 31 Mar 2022 | 217.49 | 222.34 | 223.75 | 215.49 | 141513 | -1.23% |
| 30 Mar 2022 | 220.19 | 229.00 | 230.20 | 216.38 | 166919 | -3.26% |
| 29 Mar 2022 | 227.61 | 233.75 | 234.00 | 226.28 | 162494 | -2.63% |
| 28 Mar 2022 | 233.75 | 229.78 | 237.18 | 226.10 | 299637 | 2.24% |
| 25 Mar 2022 | 228.63 | 223.11 | 231.00 | 223.11 | 240592 | 2.68% |
| 24 Mar 2022 | 222.66 | 220.25 | 223.88 | 218.18 | 80055 | 1.14% |
| 23 Mar 2022 | 220.16 | 216.03 | 223.70 | 216.03 | 276119 | 2.33% |
| 22 Mar 2022 | 215.15 | 216.50 | 218.75 | 213.75 | 87526 | -1.11% |
| 21 Mar 2022 | 217.56 | 222.00 | 224.56 | 216.00 | 145315 | -2.47% |
| 17 Mar 2022 | 223.06 | 209.99 | 232.25 | 209.60 | 438478 | 7.27% |
| 16 Mar 2022 | 207.94 | 204.00 | 212.20 | 204.00 | 140086 | 2.76% |
| 15 Mar 2022 | 202.36 | 205.49 | 207.15 | 201.40 | 81635 | -1.36% |
| 14 Mar 2022 | 205.14 | 208.45 | 208.66 | 203.79 | 69268 | -0.70% |
| 11 Mar 2022 | 206.58 | 207.48 | 209.85 | 205.79 | 80190 | -0.04% |
| 10 Mar 2022 | 206.66 | 216.25 | 219.50 | 205.50 | 161652 | -3.22% |
| 09 Mar 2022 | 213.54 | 210.96 | 216.25 | 210.03 | 54970 | 1.62% |
| 08 Mar 2022 | 210.13 | 214.99 | 216.85 | 205.75 | 68927 | -1.22% |
| 07 Mar 2022 | 212.73 | 210.00 | 215.48 | 202.96 | 68399 | 0.09% |
| 04 Mar 2022 | 212.54 | 216.28 | 217.96 | 208.95 | 147752 | -2.90% |
| 03 Mar 2022 | 218.88 | 217.25 | 220.88 | 215.26 | 113261 | 2.14% |
| 02 Mar 2022 | 214.29 | 215.50 | 221.23 | 212.81 | 341457 | -2.39% |
| 28 Feb 2022 | 219.54 | 217.93 | 221.00 | 214.99 | 100361 | 0.74% |
| 25 Feb 2022 | 217.93 | 210.00 | 221.25 | 209.33 | 139303 | 5.10% |
| 24 Feb 2022 | 207.35 | 213.75 | 218.13 | 206.00 | 170583 | -6.72% |
| 23 Feb 2022 | 222.29 | 221.60 | 226.25 | 220.91 | 68848 | 1.65% |
| 22 Feb 2022 | 218.68 | 218.50 | 221.00 | 216.00 | 81229 | -1.54% |
| 21 Feb 2022 | 222.10 | 230.13 | 232.49 | 220.25 | 96970 | -4.83% |
| 18 Feb 2022 | 233.38 | 228.75 | 234.75 | 228.63 | 121421 | 0.86% |
| 17 Feb 2022 | 231.39 | 236.25 | 236.45 | 230.00 | 150363 | -1.09% |
| 16 Feb 2022 | 233.95 | 226.25 | 239.96 | 225.99 | 783056 | 4.42% |
| 15 Feb 2022 | 224.05 | 225.10 | 226.39 | 219.19 | 122770 | -0.55% |
| 14 Feb 2022 | 225.30 | 215.55 | 227.20 | 215.55 | 177547 | -0.50% |
| 11 Feb 2022 | 226.43 | 233.25 | 233.44 | 225.25 | 78981 | -3.30% |
| 10 Feb 2022 | 234.15 | 233.00 | 236.75 | 230.64 | 120119 | -0.40% |
| 09 Feb 2022 | 235.10 | 228.60 | 236.25 | 228.04 | 163123 | 3.27% |
| 08 Feb 2022 | 227.66 | 230.00 | 234.66 | 224.65 | 509165 | -1.55% |
| 07 Feb 2022 | 231.24 | 230.49 | 237.25 | 229.13 | 171974 | 1.00% |
| 04 Feb 2022 | 228.96 | 230.75 | 234.51 | 226.08 | 102286 | -0.31% |
| 03 Feb 2022 | 229.68 | 226.89 | 232.49 | 226.80 | 111948 | -0.21% |
| 02 Feb 2022 | 230.16 | 218.75 | 232.74 | 218.75 | 236066 | 5.51% |
| 01 Feb 2022 | 218.15 | 223.75 | 224.25 | 215.04 | 127224 | -1.11% |
| 31 Jan 2022 | 220.60 | 216.00 | 221.94 | 213.81 | 330236 | 2.59% |
| 28 Jan 2022 | 215.04 | 210.03 | 216.24 | 208.75 | 525337 | -4.17% |
| 27 Jan 2022 | 224.40 | 222.50 | 226.19 | 218.76 | 90885 | 0.01% |
| 25 Jan 2022 | 224.38 | 219.46 | 228.46 | 215.63 | 178718 | 0.89% |
| 24 Jan 2022 | 222.39 | 231.75 | 233.85 | 219.76 | 210179 | -3.91% |
| 21 Jan 2022 | 231.45 | 239.25 | 242.31 | 229.66 | 187246 | -4.26% |
| 20 Jan 2022 | 241.74 | 238.05 | 244.48 | 237.14 | 169341 | 0.22% |
| 19 Jan 2022 | 241.20 | 239.99 | 243.45 | 235.66 | 149098 | 1.09% |
| 18 Jan 2022 | 238.61 | 245.75 | 251.49 | 235.75 | 432018 | -1.72% |
| 17 Jan 2022 | 242.79 | 237.00 | 248.09 | 237.00 | 225046 | 1.91% |
| 14 Jan 2022 | 238.24 | 239.75 | 240.75 | 236.03 | 88297 | -0.60% |
| 13 Jan 2022 | 239.68 | 232.10 | 244.95 | 231.66 | 308593 | 3.27% |
| 12 Jan 2022 | 232.09 | 231.96 | 235.70 | 230.25 | 112176 | 0.56% |
| 11 Jan 2022 | 230.80 | 232.75 | 234.93 | 229.25 | 87272 | -1.24% |
| 10 Jan 2022 | 233.69 | 235.75 | 237.23 | 232.75 | 131181 | -0.61% |
| 07 Jan 2022 | 235.13 | 230.70 | 238.25 | 230.04 | 218575 | 2.47% |
| 06 Jan 2022 | 229.46 | 229.88 | 231.58 | 229.00 | 67737 | -0.88% |
| 05 Jan 2022 | 231.49 | 229.50 | 233.75 | 228.34 | 147263 | 1.07% |
| 04 Jan 2022 | 229.04 | 229.75 | 231.23 | 228.00 | 85166 | 0.00% |
| 03 Jan 2022 | 229.03 | 230.00 | 230.93 | 227.75 | 189395 | 0.05% |
| 31 Dec 2021 | 228.91 | 227.51 | 232.95 | 227.51 | 104358 | 0.00% |
| 30 Dec 2021 | 228.91 | 234.99 | 234.99 | 228.50 | 60864 | -1.49% |
| 29 Dec 2021 | 232.38 | 233.20 | 236.23 | 231.25 | 68074 | 0.09% |
| 28 Dec 2021 | 232.16 | 230.03 | 233.75 | 230.03 | 199357 | 1.47% |
| 27 Dec 2021 | 228.79 | 229.25 | 230.98 | 226.38 | 95885 | -0.26% |
| 24 Dec 2021 | 229.39 | 231.24 | 231.28 | 227.50 | 103423 | -0.09% |
| 23 Dec 2021 | 229.60 | 230.98 | 232.94 | 228.16 | 113261 | 0.03% |
| 22 Dec 2021 | 229.54 | 231.25 | 232.29 | 228.75 | 76669 | -0.36% |
| 21 Dec 2021 | 230.38 | 230.00 | 233.39 | 225.31 | 181802 | 0.58% |
| 20 Dec 2021 | 229.05 | 237.25 | 237.25 | 227.05 | 241901 | -4.04% |
| 17 Dec 2021 | 238.69 | 244.75 | 244.75 | 236.41 | 224879 | -2.56% |
| 16 Dec 2021 | 244.95 | 238.75 | 253.70 | 237.79 | 1199659 | 2.79% |
| 15 Dec 2021 | 238.30 | 234.88 | 239.74 | 234.86 | 165360 | 1.38% |
| 14 Dec 2021 | 235.05 | 232.99 | 236.78 | 232.70 | 104348 | 0.15% |
| 13 Dec 2021 | 234.70 | 235.73 | 240.00 | 232.91 | 151984 | 0.56% |
| 10 Dec 2021 | 233.39 | 238.00 | 241.75 | 232.00 | 174828 | -2.12% |
| 09 Dec 2021 | 238.45 | 241.45 | 241.81 | 237.50 | 81503 | -0.99% |
| 08 Dec 2021 | 240.83 | 239.71 | 244.63 | 236.70 | 197362 | 0.94% |
| 07 Dec 2021 | 238.58 | 234.39 | 240.61 | 229.50 | 200344 | 3.25% |
| 06 Dec 2021 | 231.08 | 244.20 | 246.84 | 229.63 | 268221 | -4.72% |
| 03 Dec 2021 | 242.53 | 241.25 | 245.00 | 238.50 | 738734 | 0.72% |
| 02 Dec 2021 | 240.79 | 244.00 | 245.00 | 240.03 | 117698 | -1.16% |
| 01 Dec 2021 | 243.61 | 239.75 | 245.74 | 229.50 | 361044 | 3.01% |
| 30 Nov 2021 | 236.50 | 230.25 | 238.65 | 230.25 | 382667 | 3.30% |
| 29 Nov 2021 | 228.95 | 228.50 | 230.00 | 221.01 | 211370 | -0.78% |
| 26 Nov 2021 | 230.74 | 229.50 | 239.69 | 226.50 | 374955 | 0.26% |
| 25 Nov 2021 | 230.14 | 231.71 | 232.40 | 229.00 | 131145 | 0.04% |
| 24 Nov 2021 | 230.04 | 231.25 | 232.25 | 226.28 | 217933 | -0.29% |
| 23 Nov 2021 | 230.71 | 229.29 | 234.80 | 225.25 | 132202 | 0.62% |
| 22 Nov 2021 | 229.29 | 233.50 | 233.50 | 223.95 | 316893 | -0.72% |
| 18 Nov 2021 | 230.95 | 231.23 | 233.25 | 226.55 | 357733 | 0.40% |
| 17 Nov 2021 | 230.03 | 237.25 | 237.93 | 228.76 | 280030 | -2.65% |
| 16 Nov 2021 | 236.28 | 241.25 | 243.73 | 235.00 | 135837 | -2.38% |
| 15 Nov 2021 | 242.05 | 243.75 | 246.25 | 239.94 | 198754 | -0.21% |
| 12 Nov 2021 | 242.56 | 238.24 | 243.50 | 236.79 | 268035 | 2.59% |
| 11 Nov 2021 | 236.44 | 241.51 | 242.11 | 233.18 | 228115 | -2.03% |
| 10 Nov 2021 | 241.34 | 246.00 | 248.25 | 239.00 | 383886 | -2.49% |
| 09 Nov 2021 | 247.51 | 231.25 | 248.75 | 231.25 | 1338787 | 7.02% |
| 08 Nov 2021 | 231.28 | 232.50 | 232.50 | 227.50 | 154760 | 0.19% |
| 04 Nov 2021 | 230.84 | 231.25 | 232.00 | 230.00 | 39117 | 0.52% |
| 03 Nov 2021 | 229.64 | 233.00 | 234.48 | 228.75 | 147833 | -0.66% |
| 02 Nov 2021 | 231.16 | 229.99 | 236.35 | 227.55 | 393937 | 1.01% |
| 01 Nov 2021 | 228.84 | 231.00 | 236.75 | 228.00 | 270774 | -0.05% |
| 29 Oct 2021 | 228.96 | 233.48 | 237.25 | 226.71 | 931946 | 2.91% |
| 28 Oct 2021 | 222.48 | 226.20 | 227.99 | 220.25 | 148609 | -1.72% |
| 27 Oct 2021 | 226.38 | 223.98 | 229.66 | 222.00 | 214739 | 1.50% |
| 26 Oct 2021 | 223.03 | 222.73 | 227.20 | 222.00 | 180393 | 0.14% |
| 25 Oct 2021 | 222.71 | 228.00 | 229.00 | 219.74 | 228639 | -2.27% |
| 22 Oct 2021 | 227.89 | 231.75 | 236.25 | 224.55 | 298875 | -1.45% |
| 21 Oct 2021 | 231.24 | 224.25 | 233.66 | 219.08 | 452268 | 3.19% |
| 20 Oct 2021 | 224.09 | 225.25 | 227.50 | 218.75 | 1322765 | -0.56% |
| 19 Oct 2021 | 225.35 | 227.50 | 232.50 | 220.00 | 499056 | -0.69% |
| 18 Oct 2021 | 226.91 | 227.00 | 231.70 | 225.50 | 266798 | 0.12% |
| 14 Oct 2021 | 226.64 | 232.75 | 232.75 | 225.49 | 358235 | -1.80% |
| 13 Oct 2021 | 230.80 | 227.99 | 236.71 | 227.20 | 911930 | 1.36% |
| 12 Oct 2021 | 227.70 | 228.10 | 232.45 | 226.30 | 576417 | 0.21% |
| 11 Oct 2021 | 227.23 | 218.00 | 229.38 | 217.26 | 962275 | 5.00% |
| 08 Oct 2021 | 216.40 | 218.85 | 220.68 | 214.28 | 328516 | -0.65% |
| 07 Oct 2021 | 217.81 | 218.75 | 221.15 | 217.03 | 326736 | -0.08% |
| 06 Oct 2021 | 217.98 | 218.98 | 222.18 | 216.33 | 347481 | -0.42% |
| 05 Oct 2021 | 218.90 | 217.48 | 224.31 | 216.19 | 495124 | 0.50% |
| 04 Oct 2021 | 217.81 | 217.63 | 219.80 | 215.84 | 330185 | -0.11% |
| 01 Oct 2021 | 218.06 | 214.45 | 219.98 | 212.63 | 486059 | 1.57% |
| 30 Sep 2021 | 214.69 | 211.25 | 217.00 | 210.75 | 276622 | 1.55% |
| 29 Sep 2021 | 211.41 | 208.35 | 212.71 | 208.00 | 205243 | 0.50% |
| 28 Sep 2021 | 210.35 | 210.75 | 213.66 | 207.73 | 408470 | -0.07% |
| 27 Sep 2021 | 210.50 | 218.25 | 219.93 | 209.03 | 453906 | -3.44% |
| 24 Sep 2021 | 217.99 | 219.73 | 221.90 | 214.59 | 628482 | -0.16% |
| 23 Sep 2021 | 218.34 | 211.70 | 219.75 | 211.50 | 1302097 | 3.99% |
| 22 Sep 2021 | 209.96 | 205.50 | 212.25 | 203.79 | 423051 | 2.20% |
| 21 Sep 2021 | 205.45 | 203.73 | 206.23 | 199.00 | 395255 | 1.00% |
| 20 Sep 2021 | 203.41 | 203.05 | 213.25 | 200.21 | 1088823 | -0.57% |
| 17 Sep 2021 | 204.58 | 198.00 | 206.25 | 196.78 | 1243142 | 4.22% |
| 16 Sep 2021 | 196.29 | 195.41 | 197.46 | 194.33 | 352542 | 1.03% |
| 15 Sep 2021 | 194.28 | 197.01 | 199.00 | 193.51 | 349889 | -1.20% |
| 14 Sep 2021 | 196.63 | 192.56 | 197.25 | 192.56 | 347911 | 2.42% |
| 13 Sep 2021 | 191.98 | 196.44 | 197.85 | 189.95 | 532626 | -2.22% |
| 09 Sep 2021 | 196.34 | 200.35 | 202.49 | 195.38 | 386662 | -2.19% |
| 08 Sep 2021 | 200.73 | 201.35 | 204.73 | 200.01 | 241170 | -0.31% |
| 07 Sep 2021 | 201.35 | 205.48 | 205.75 | 200.00 | 250138 | -1.73% |
| 06 Sep 2021 | 204.89 | 204.48 | 206.20 | 203.13 | 250227 | 1.17% |
| 03 Sep 2021 | 202.53 | 204.73 | 208.64 | 201.25 | 449646 | -0.63% |
| 02 Sep 2021 | 203.81 | 203.13 | 207.44 | 202.78 | 260055 | 0.42% |
| 01 Sep 2021 | 202.95 | 205.00 | 207.71 | 201.76 | 352053 | -0.33% |
| 31 Aug 2021 | 203.63 | 206.50 | 209.43 | 202.51 | 459169 | -1.88% |
| 30 Aug 2021 | 207.53 | 198.68 | 214.00 | 198.28 | 1606402 | 5.45% |
| 27 Aug 2021 | 196.81 | 200.50 | 201.64 | 195.50 | 334312 | -2.03% |
| 26 Aug 2021 | 200.88 | 200.00 | 202.75 | 198.65 | 305658 | -0.31% |
| 25 Aug 2021 | 201.51 | 200.75 | 203.59 | 195.75 | 641354 | 0.64% |
| 24 Aug 2021 | 200.23 | 188.08 | 202.18 | 181.29 | 1075727 | 7.59% |
| 23 Aug 2021 | 186.11 | 199.95 | 199.96 | 183.19 | 444822 | -5.07% |
| 20 Aug 2021 | 196.04 | 201.50 | 203.89 | 195.04 | 310546 | -3.56% |
| 18 Aug 2021 | 203.28 | 199.99 | 204.03 | 199.54 | 475376 | 2.33% |
| 17 Aug 2021 | 198.66 | 198.75 | 201.94 | 196.59 | 415281 | -0.54% |
| 16 Aug 2021 | 199.74 | 205.00 | 205.36 | 197.75 | 401224 | -3.02% |
| 13 Aug 2021 | 205.96 | 212.75 | 212.75 | 203.50 | 608754 | -2.85% |
| 12 Aug 2021 | 212.01 | 200.00 | 213.75 | 200.00 | 1046336 | 6.13% |
| 11 Aug 2021 | 199.76 | 203.88 | 205.78 | 194.00 | 1200183 | -1.97% |
| 10 Aug 2021 | 203.78 | 210.75 | 215.00 | 202.03 | 832596 | -3.10% |
| 09 Aug 2021 | 210.29 | 219.00 | 220.39 | 208.79 | 597330 | -3.49% |
| 06 Aug 2021 | 217.89 | 220.50 | 224.75 | 216.75 | 717906 | -1.03% |
| 05 Aug 2021 | 220.15 | 223.00 | 224.70 | 214.29 | 1414071 | 1.29% |
| 04 Aug 2021 | 217.35 | 225.00 | 229.65 | 214.39 | 1424277 | -2.96% |
| 03 Aug 2021 | 223.98 | 238.50 | 238.50 | 223.09 | 1214917 | -4.24% |
| 02 Aug 2021 | 233.89 | 235.89 | 242.10 | 231.75 | 1284167 | -0.80% |
| 30 Jul 2021 | 235.78 | 245.00 | 251.96 | 233.56 | 1798049 | -10.94% |
| 29 Jul 2021 | 264.75 | 262.50 | 268.46 | 260.53 | 585515 | 2.05% |
| 28 Jul 2021 | 259.43 | 260.75 | 262.43 | 247.50 | 811050 | 0.02% |
| 27 Jul 2021 | 259.39 | 269.93 | 270.08 | 256.43 | 540407 | -3.03% |
| 26 Jul 2021 | 267.49 | 265.40 | 271.00 | 262.50 | 680623 | 1.26% |
| 23 Jul 2021 | 264.16 | 272.10 | 272.59 | 260.79 | 541929 | -2.14% |
| 22 Jul 2021 | 269.94 | 268.75 | 278.75 | 268.00 | 1150698 | 2.40% |
| 20 Jul 2021 | 263.61 | 276.25 | 283.49 | 257.86 | 1721557 | -4.03% |
| 19 Jul 2021 | 274.68 | 277.50 | 297.00 | 266.91 | 3208779 | -2.35% |
| 16 Jul 2021 | 281.28 | 258.18 | 294.85 | 256.50 | 7622586 | 10.10% |
| 15 Jul 2021 | 255.48 | 253.44 | 258.25 | 251.25 | 537314 | 0.92% |
| 14 Jul 2021 | 253.14 | 254.51 | 257.13 | 251.50 | 822258 | -0.54% |
| 13 Jul 2021 | 254.51 | 257.25 | 257.75 | 250.00 | 835381 | 0.23% |
| 12 Jul 2021 | 253.93 | 256.25 | 261.93 | 250.96 | 2597879 | 2.99% |
| 09 Jul 2021 | 246.55 | 235.15 | 249.75 | 233.70 | 1556020 | 4.32% |
| 08 Jul 2021 | 236.35 | 241.80 | 247.45 | 231.25 | 2501917 | -0.93% |
| 07 Jul 2021 | 238.58 | 219.98 | 242.24 | 219.16 | 3338625 | 8.89% |
| 06 Jul 2021 | 219.11 | 220.00 | 226.95 | 215.50 | 1590324 | 1.39% |
| 05 Jul 2021 | 216.11 | 206.34 | 219.48 | 204.98 | 2678674 | 6.57% |
| 02 Jul 2021 | 202.79 | 198.99 | 209.73 | 198.99 | 1486779 | 2.64% |
| 01 Jul 2021 | 197.58 | 196.00 | 198.50 | 196.00 | 225771 | 0.82% |
| 30 Jun 2021 | 195.98 | 196.73 | 197.88 | 195.00 | 207591 | 0.43% |
| 29 Jun 2021 | 195.14 | 197.73 | 203.00 | 194.25 | 392935 | -0.59% |
| 28 Jun 2021 | 196.30 | 195.75 | 198.11 | 194.75 | 94487 | 1.24% |
| 25 Jun 2021 | 193.89 | 197.49 | 198.75 | 193.25 | 134564 | -1.42% |
| 24 Jun 2021 | 196.69 | 197.44 | 199.11 | 195.50 | 99645 | -0.01% |
| 23 Jun 2021 | 196.70 | 199.25 | 201.20 | 196.25 | 134374 | -0.55% |
| 22 Jun 2021 | 197.79 | 201.59 | 204.19 | 196.25 | 253532 | -2.49% |
| 21 Jun 2021 | 202.85 | 194.25 | 203.75 | 194.25 | 178454 | 1.49% |
| 18 Jun 2021 | 199.88 | 202.74 | 204.50 | 193.18 | 428346 | -0.90% |
| 17 Jun 2021 | 201.70 | 202.45 | 205.95 | 200.00 | 404997 | -0.90% |
| 16 Jun 2021 | 203.54 | 203.25 | 207.15 | 200.50 | 317521 | 0.39% |
| 15 Jun 2021 | 202.74 | 201.50 | 206.48 | 200.00 | 645753 | 1.42% |
| 14 Jun 2021 | 199.91 | 202.25 | 202.25 | 193.90 | 377034 | -0.88% |
| 11 Jun 2021 | 201.69 | 194.74 | 207.86 | 193.40 | 2055305 | 4.76% |
| 10 Jun 2021 | 192.53 | 192.50 | 194.24 | 191.41 | 126271 | 0.30% |
| 09 Jun 2021 | 191.96 | 193.24 | 197.25 | 190.04 | 347594 | -0.17% |
| 08 Jun 2021 | 192.29 | 196.75 | 197.70 | 191.25 | 293030 | -1.91% |
| 07 Jun 2021 | 196.04 | 197.60 | 200.50 | 195.38 | 357889 | -0.26% |
| 04 Jun 2021 | 196.56 | 199.69 | 200.41 | 195.94 | 267298 | -0.98% |
| 03 Jun 2021 | 198.50 | 201.00 | 202.60 | 197.78 | 203071 | -0.43% |
| 02 Jun 2021 | 199.36 | 196.55 | 200.75 | 195.45 | 222184 | 1.47% |
| 01 Jun 2021 | 196.48 | 203.83 | 205.48 | 195.76 | 407825 | -3.11% |
| 31 May 2021 | 202.78 | 200.85 | 208.25 | 200.85 | 284202 | -0.06% |
| 28 May 2021 | 202.90 | 208.80 | 210.33 | 201.56 | 316406 | -2.49% |
| 27 May 2021 | 208.09 | 202.50 | 209.50 | 199.69 | 542543 | 3.03% |
| 26 May 2021 | 201.98 | 202.50 | 206.00 | 200.99 | 378892 | -0.04% |
| 25 May 2021 | 202.06 | 212.50 | 212.50 | 200.63 | 577928 | -3.83% |
| 24 May 2021 | 210.11 | 212.00 | 215.00 | 205.59 | 1281127 | 3.43% |
| 21 May 2021 | 203.15 | 187.85 | 209.50 | 187.85 | 3388326 | 8.72% |
| 20 May 2021 | 186.86 | 187.75 | 192.43 | 185.80 | 499764 | 0.08% |
| 19 May 2021 | 186.71 | 185.95 | 189.70 | 185.09 | 251845 | 1.04% |
| 18 May 2021 | 184.78 | 182.98 | 192.44 | 181.66 | 904520 | 1.44% |
| 17 May 2021 | 182.16 | 181.25 | 184.99 | 179.25 | 307245 | 2.66% |
| 14 May 2021 | 177.44 | 178.50 | 182.23 | 175.50 | 250601 | 0.68% |
| 12 May 2021 | 176.24 | 183.25 | 184.23 | 175.03 | 273294 | -3.56% |
| 11 May 2021 | 182.75 | 179.93 | 186.83 | 179.26 | 477583 | 1.44% |
| 10 May 2021 | 180.16 | 182.00 | 186.23 | 179.24 | 428139 | 0.59% |
| 07 May 2021 | 179.10 | 179.90 | 184.68 | 177.60 | 610343 | 1.15% |
| 06 May 2021 | 177.06 | 167.50 | 183.75 | 167.03 | 2278881 | 7.35% |
| 05 May 2021 | 164.93 | 163.50 | 165.25 | 160.99 | 162489 | 2.63% |
| 04 May 2021 | 160.71 | 163.69 | 167.25 | 159.19 | 323137 | -0.66% |
| 03 May 2021 | 161.78 | 160.44 | 168.50 | 158.00 | 323428 | 1.47% |
| 30 Apr 2021 | 159.43 | 165.00 | 165.00 | 158.13 | 913923 | 1.33% |
| 29 Apr 2021 | 157.33 | 153.75 | 158.50 | 153.75 | 346350 | 3.42% |
| 28 Apr 2021 | 152.13 | 151.13 | 154.63 | 150.99 | 147940 | 0.98% |
| 27 Apr 2021 | 150.66 | 151.50 | 153.00 | 150.05 | 131822 | 0.30% |
| 26 Apr 2021 | 150.21 | 148.25 | 152.20 | 148.25 | 112111 | 1.60% |
| 23 Apr 2021 | 147.84 | 146.75 | 149.43 | 146.75 | 126319 | 1.48% |
| 22 Apr 2021 | 145.68 | 147.49 | 149.50 | 145.00 | 120196 | 0.00% |
| 20 Apr 2021 | 145.68 | 147.75 | 149.93 | 145.13 | 159713 | -0.18% |
| 19 Apr 2021 | 145.95 | 150.13 | 150.94 | 145.38 | 152154 | -3.43% |
| 16 Apr 2021 | 151.13 | 151.50 | 154.20 | 150.30 | 100129 | -0.27% |
| 15 Apr 2021 | 151.54 | 153.78 | 154.46 | 150.38 | 89282 | -1.20% |
| 13 Apr 2021 | 153.38 | 154.25 | 155.84 | 152.00 | 122116 | -0.34% |
| 12 Apr 2021 | 153.91 | 163.50 | 163.50 | 152.78 | 102724 | -6.57% |
| 09 Apr 2021 | 164.73 | 162.23 | 169.23 | 160.98 | 169299 | 2.07% |
| 08 Apr 2021 | 161.39 | 159.50 | 162.74 | 159.50 | 58741 | 1.16% |
| 07 Apr 2021 | 159.54 | 159.05 | 162.19 | 158.00 | 192513 | 0.82% |
| 06 Apr 2021 | 158.25 | 159.25 | 159.75 | 157.00 | 55726 | -0.63% |
| 05 Apr 2021 | 159.25 | 160.00 | 160.29 | 155.83 | 92302 | -0.57% |
| 01 Apr 2021 | 160.16 | 155.84 | 161.00 | 155.00 | 88439 | 2.54% |
| 31 Mar 2021 | 156.20 | 159.38 | 159.90 | 153.75 | 83139 | -1.50% |
| 30 Mar 2021 | 158.58 | 159.96 | 160.83 | 157.83 | 53047 | 0.39% |
| 26 Mar 2021 | 157.96 | 160.88 | 164.01 | 157.50 | 99022 | -1.36% |
| 25 Mar 2021 | 160.13 | 163.25 | 163.25 | 157.38 | 119976 | -1.49% |
| 24 Mar 2021 | 162.56 | 168.00 | 168.00 | 161.60 | 147104 | -2.93% |
| 23 Mar 2021 | 167.46 | 166.81 | 168.41 | 166.04 | 86700 | 0.10% |
| 22 Mar 2021 | 167.30 | 168.90 | 171.00 | 166.24 | 144698 | -0.71% |
| 19 Mar 2021 | 168.49 | 168.75 | 169.70 | 162.78 | 213646 | 0.68% |
| 18 Mar 2021 | 167.35 | 167.71 | 169.31 | 163.99 | 206926 | 0.78% |
| 17 Mar 2021 | 166.05 | 165.66 | 171.98 | 163.29 | 386069 | 0.24% |
| 16 Mar 2021 | 165.66 | 166.31 | 167.38 | 163.80 | 141813 | 0.01% |
| 15 Mar 2021 | 165.64 | 163.74 | 167.11 | 159.91 | 137942 | 1.84% |
| 12 Mar 2021 | 162.64 | 164.50 | 167.46 | 161.25 | 168062 | -1.04% |
| 10 Mar 2021 | 164.35 | 167.24 | 168.69 | 163.06 | 112922 | -0.76% |
| 09 Mar 2021 | 165.61 | 170.00 | 172.78 | 162.81 | 313198 | -1.97% |
| 08 Mar 2021 | 168.94 | 168.75 | 172.00 | 166.25 | 747100 | 2.82% |
| 05 Mar 2021 | 164.30 | 155.50 | 166.25 | 155.05 | 762633 | 5.96% |
| 04 Mar 2021 | 155.06 | 156.75 | 158.63 | 153.79 | 306064 | -1.69% |
| 03 Mar 2021 | 157.73 | 153.50 | 163.45 | 152.09 | 680768 | 3.40% |
| 02 Mar 2021 | 152.55 | 153.00 | 153.75 | 151.53 | 120060 | 0.41% |
| 01 Mar 2021 | 151.93 | 151.00 | 153.90 | 151.00 | 143359 | 0.70% |
| 26 Feb 2021 | 150.88 | 152.88 | 153.73 | 149.75 | 152665 | -1.87% |
| 25 Feb 2021 | 153.75 | 153.25 | 156.48 | 152.71 | 690570 | 0.69% |
| 24 Feb 2021 | 152.70 | 153.80 | 154.35 | 151.33 | 252703 | -0.37% |
| 23 Feb 2021 | 153.26 | 152.74 | 153.75 | 150.93 | 96796 | 0.34% |
| 22 Feb 2021 | 152.74 | 153.76 | 154.05 | 151.83 | 108403 | -0.99% |
| 19 Feb 2021 | 154.26 | 152.69 | 155.94 | 152.24 | 93868 | 1.03% |
| 18 Feb 2021 | 152.69 | 153.48 | 155.98 | 151.75 | 186530 | 0.16% |
| 17 Feb 2021 | 152.45 | 151.56 | 153.60 | 150.00 | 121394 | 0.59% |
| 16 Feb 2021 | 151.56 | 151.20 | 154.13 | 150.64 | 114547 | 0.84% |
| 15 Feb 2021 | 150.30 | 150.69 | 151.44 | 149.18 | 102185 | 0.24% |
| 12 Feb 2021 | 149.94 | 150.38 | 151.60 | 147.93 | 172786 | -0.08% |
| 11 Feb 2021 | 150.06 | 151.11 | 151.94 | 149.55 | 292245 | -0.13% |
| 10 Feb 2021 | 150.25 | 153.50 | 153.99 | 149.66 | 162858 | -1.61% |
| 09 Feb 2021 | 152.71 | 155.20 | 155.20 | 152.13 | 83414 | -1.20% |
| 08 Feb 2021 | 154.56 | 157.00 | 157.19 | 154.29 | 75899 | -0.78% |
| 05 Feb 2021 | 155.78 | 159.50 | 162.00 | 154.84 | 103481 | -2.08% |
| 04 Feb 2021 | 159.09 | 158.75 | 159.95 | 157.43 | 83531 | 0.38% |
| 03 Feb 2021 | 158.49 | 155.50 | 162.00 | 154.66 | 238692 | 2.12% |
| 02 Feb 2021 | 155.20 | 157.00 | 157.63 | 153.50 | 126960 | 0.72% |
| 01 Feb 2021 | 154.09 | 155.73 | 156.26 | 152.89 | 126863 | -0.09% |
| 29 Jan 2021 | 154.23 | 159.25 | 159.25 | 152.18 | 227135 | 1.98% |
| 28 Jan 2021 | 151.23 | 150.50 | 152.54 | 148.75 | 61577 | 0.27% |
| 27 Jan 2021 | 150.83 | 154.48 | 155.00 | 150.25 | 73718 | -2.27% |
| 25 Jan 2021 | 154.34 | 155.83 | 157.50 | 153.00 | 60624 | -0.45% |
| 22 Jan 2021 | 155.04 | 158.08 | 158.08 | 153.38 | 101311 | -1.49% |
| 21 Jan 2021 | 157.38 | 157.30 | 159.26 | 156.75 | 90977 | 0.67% |
| 20 Jan 2021 | 156.33 | 155.25 | 159.50 | 154.00 | 268523 | 0.98% |
| 19 Jan 2021 | 154.81 | 155.70 | 156.99 | 154.21 | 83986 | -0.29% |
| 18 Jan 2021 | 155.26 | 157.54 | 159.73 | 151.33 | 211922 | -1.58% |
| 15 Jan 2021 | 157.76 | 159.34 | 159.54 | 156.40 | 146523 | -0.99% |
| 14 Jan 2021 | 159.34 | 159.00 | 161.61 | 158.25 | 97907 | 0.04% |
| 13 Jan 2021 | 159.28 | 164.49 | 164.49 | 157.99 | 154893 | -2.35% |
| 12 Jan 2021 | 163.11 | 164.05 | 166.25 | 161.74 | 129471 | -0.88% |
| 11 Jan 2021 | 164.56 | 164.25 | 170.00 | 163.05 | 250130 | 0.24% |
| 08 Jan 2021 | 164.16 | 163.50 | 169.00 | 161.28 | 680532 | 1.87% |
| 07 Jan 2021 | 161.15 | 151.88 | 162.75 | 148.00 | 1171195 | 7.30% |
| 06 Jan 2021 | 150.19 | 153.25 | 153.73 | 149.64 | 152360 | -1.75% |
| 05 Jan 2021 | 152.86 | 154.48 | 154.48 | 151.25 | 81192 | -1.11% |
| 04 Jan 2021 | 154.58 | 156.00 | 156.23 | 153.00 | 151410 | -0.36% |
| 01 Jan 2021 | 155.14 | 151.38 | 156.21 | 150.79 | 109401 | 3.23% |
| 31 Dec 2020 | 150.29 | 150.94 | 151.25 | 149.63 | 53053 | -0.01% |
| 30 Dec 2020 | 150.30 | 151.50 | 152.43 | 148.85 | 76105 | -0.71% |
| 29 Dec 2020 | 151.38 | 151.54 | 152.25 | 150.23 | 48725 | 0.40% |
| 28 Dec 2020 | 150.78 | 152.04 | 153.46 | 150.04 | 118959 | -1.36% |
| 24 Dec 2020 | 152.86 | 155.00 | 156.90 | 150.68 | 71162 | -0.16% |
| 23 Dec 2020 | 153.10 | 151.90 | 154.00 | 150.00 | 59686 | 1.26% |
| 22 Dec 2020 | 151.20 | 152.23 | 153.50 | 146.25 | 82921 | -0.73% |
| 21 Dec 2020 | 152.31 | 157.50 | 157.83 | 150.25 | 119610 | -3.33% |
| 18 Dec 2020 | 157.56 | 159.68 | 159.68 | 156.25 | 139400 | -1.10% |
| 17 Dec 2020 | 159.31 | 160.48 | 162.50 | 158.78 | 76788 | 0.24% |
| 16 Dec 2020 | 158.93 | 162.43 | 163.13 | 158.33 | 162384 | -1.68% |
| 15 Dec 2020 | 161.65 | 163.38 | 164.75 | 161.10 | 68108 | -0.86% |
| 14 Dec 2020 | 163.05 | 164.24 | 165.31 | 162.03 | 78002 | -0.25% |
| 11 Dec 2020 | 163.46 | 163.25 | 165.66 | 161.88 | 156385 | 0.47% |
| 10 Dec 2020 | 162.70 | 162.75 | 164.76 | 158.13 | 104585 | 0.10% |
| 09 Dec 2020 | 162.54 | 163.50 | 163.50 | 160.58 | 127661 | 0.12% |
| 08 Dec 2020 | 162.35 | 163.98 | 166.43 | 158.78 | 162662 | -0.20% |
| 07 Dec 2020 | 162.68 | 163.50 | 165.38 | 161.88 | 322874 | 0.67% |
| 04 Dec 2020 | 161.59 | 154.24 | 162.45 | 154.24 | 353785 | 4.96% |
| 03 Dec 2020 | 153.96 | 154.00 | 155.40 | 152.95 | 86808 | 0.90% |
| 02 Dec 2020 | 152.58 | 152.69 | 155.11 | 151.50 | 139318 | 1.04% |
| 01 Dec 2020 | 151.01 | 154.25 | 154.25 | 150.50 | 72054 | -0.87% |
| 27 Nov 2020 | 152.33 | 152.13 | 154.00 | 151.25 | 75510 | 0.59% |
| 26 Nov 2020 | 151.43 | 153.75 | 153.75 | 150.29 | 36319 | -0.32% |
| 25 Nov 2020 | 151.91 | 154.00 | 156.25 | 150.25 | 65721 | -1.22% |
| 24 Nov 2020 | 153.78 | 150.65 | 154.54 | 150.00 | 49223 | 2.26% |
| 23 Nov 2020 | 150.38 | 154.13 | 155.68 | 149.75 | 65209 | -1.59% |
| 20 Nov 2020 | 152.81 | 153.18 | 155.49 | 151.26 | 53066 | 0.71% |
| 19 Nov 2020 | 151.73 | 152.75 | 159.63 | 150.75 | 134377 | -0.67% |
| 18 Nov 2020 | 152.75 | 155.50 | 155.50 | 149.43 | 157164 | -2.08% |
| 17 Nov 2020 | 155.99 | 146.63 | 156.98 | 145.00 | 294369 | 7.11% |
| 14 Nov 2020 | 145.64 | 145.25 | 148.50 | 145.00 | 38824 | 1.10% |
| 13 Nov 2020 | 144.06 | 137.75 | 145.75 | 137.03 | 259958 | 4.73% |
| 12 Nov 2020 | 137.55 | 139.64 | 139.64 | 137.25 | 86629 | -1.51% |
| 11 Nov 2020 | 139.66 | 140.76 | 142.43 | 138.65 | 54564 | -1.06% |
| 10 Nov 2020 | 141.16 | 144.58 | 144.75 | 140.53 | 100604 | -0.79% |
| 09 Nov 2020 | 142.28 | 141.75 | 143.50 | 141.03 | 108368 | 1.40% |
| 06 Nov 2020 | 140.31 | 139.74 | 141.00 | 139.11 | 47585 | 0.31% |
| 05 Nov 2020 | 139.88 | 138.63 | 141.31 | 137.65 | 165601 | 1.41% |
| 04 Nov 2020 | 137.93 | 139.25 | 139.50 | 136.36 | 24107 | -0.86% |
| 03 Nov 2020 | 139.13 | 141.00 | 142.03 | 137.78 | 42068 | -0.37% |
| 02 Nov 2020 | 139.65 | 146.25 | 151.13 | 138.53 | 314747 | -0.84% |
| 30 Oct 2020 | 140.84 | 139.60 | 142.96 | 138.50 | 181699 | 1.40% |
| 29 Oct 2020 | 138.90 | 141.35 | 141.50 | 138.03 | 29201 | -1.84% |
| 28 Oct 2020 | 141.50 | 142.48 | 143.09 | 140.53 | 33264 | -0.21% |
| 27 Oct 2020 | 141.80 | 144.14 | 144.14 | 140.81 | 74400 | -0.93% |
| 26 Oct 2020 | 143.13 | 141.00 | 144.45 | 141.00 | 93038 | 2.29% |
| 23 Oct 2020 | 139.93 | 137.25 | 143.26 | 137.25 | 66561 | 2.47% |
| 22 Oct 2020 | 136.56 | 142.99 | 143.78 | 134.50 | 134590 | -4.63% |
| 21 Oct 2020 | 143.19 | 146.24 | 146.24 | 142.01 | 25569 | -1.08% |
| 20 Oct 2020 | 144.76 | 148.36 | 148.36 | 141.25 | 49939 | -0.26% |
| 19 Oct 2020 | 145.14 | 149.75 | 149.75 | 144.25 | 19291 | -2.06% |
| 16 Oct 2020 | 148.20 | 146.16 | 149.75 | 144.76 | 10053 | 1.90% |
| 15 Oct 2020 | 145.44 | 151.19 | 151.75 | 143.75 | 37680 | -2.19% |
| 14 Oct 2020 | 148.69 | 148.25 | 151.23 | 147.00 | 25634 | -0.52% |
| 13 Oct 2020 | 149.46 | 147.56 | 150.26 | 146.25 | 55992 | -0.93% |
| 12 Oct 2020 | 150.86 | 154.25 | 154.28 | 150.25 | 29411 | -2.06% |
| 09 Oct 2020 | 154.04 | 154.79 | 155.91 | 152.00 | 27439 | 0.02% |
| 08 Oct 2020 | 154.01 | 155.28 | 157.44 | 153.59 | 19960 | -0.77% |
| 07 Oct 2020 | 155.21 | 157.00 | 158.25 | 155.00 | 15353 | -0.98% |
| 06 Oct 2020 | 156.75 | 156.50 | 158.75 | 156.39 | 37347 | -0.06% |
| 05 Oct 2020 | 156.85 | 158.50 | 159.00 | 156.25 | 27846 | -0.72% |
| 01 Oct 2020 | 157.98 | 163.35 | 163.38 | 157.25 | 105352 | -2.81% |
| 30 Sep 2020 | 162.55 | 158.59 | 163.35 | 157.89 | 188217 | 2.91% |
| 29 Sep 2020 | 157.96 | 160.01 | 162.55 | 156.03 | 191275 | -1.16% |
| 28 Sep 2020 | 159.81 | 158.55 | 161.00 | 158.25 | 41928 | 1.29% |
| 25 Sep 2020 | 157.78 | 155.55 | 158.89 | 152.60 | 35821 | 1.56% |
| 24 Sep 2020 | 155.35 | 154.98 | 157.86 | 151.70 | 127263 | -0.58% |
| 23 Sep 2020 | 156.26 | 154.99 | 157.66 | 154.75 | 109626 | 1.67% |
| 22 Sep 2020 | 153.69 | 156.14 | 158.43 | 150.00 | 382637 | -1.39% |
| 21 Sep 2020 | 155.85 | 163.05 | 166.98 | 154.25 | 225583 | -3.99% |
| 18 Sep 2020 | 162.33 | 162.64 | 166.13 | 161.51 | 72046 | 0.14% |
| 17 Sep 2020 | 162.11 | 161.25 | 165.75 | 160.59 | 565408 | -0.58% |
| 16 Sep 2020 | 163.06 | 164.95 | 167.00 | 161.25 | 158605 | -0.69% |
| 15 Sep 2020 | 164.19 | 167.23 | 167.43 | 163.50 | 26107 | 0.50% |
| 14 Sep 2020 | 163.38 | 164.20 | 165.50 | 162.74 | 36876 | 0.43% |
| 11 Sep 2020 | 162.68 | 165.98 | 165.99 | 162.18 | 239842 | -0.90% |
| 10 Sep 2020 | 164.16 | 162.98 | 164.71 | 161.50 | 27592 | 1.43% |
| 09 Sep 2020 | 161.85 | 162.50 | 163.65 | 159.50 | 317086 | -1.20% |
| 08 Sep 2020 | 163.81 | 165.79 | 167.44 | 163.75 | 32359 | -1.05% |
| 07 Sep 2020 | 165.55 | 167.78 | 171.20 | 164.94 | 27869 | -2.17% |
| 04 Sep 2020 | 169.23 | 169.50 | 170.53 | 167.50 | 35280 | -0.83% |
| 03 Sep 2020 | 170.65 | 168.63 | 172.50 | 168.01 | 43489 | 1.80% |
| 02 Sep 2020 | 167.64 | 169.75 | 174.25 | 166.41 | 156759 | -0.27% |
| 01 Sep 2020 | 168.10 | 170.76 | 171.29 | 166.25 | 89732 | -1.69% |
| 31 Aug 2020 | 170.99 | 182.50 | 185.50 | 168.25 | 265683 | -4.36% |
| 28 Aug 2020 | 178.79 | 177.00 | 181.00 | 176.43 | 108608 | 1.40% |
| 27 Aug 2020 | 176.33 | 175.80 | 179.16 | 175.40 | 94119 | -0.26% |
| 26 Aug 2020 | 176.79 | 175.96 | 177.50 | 174.30 | 71664 | 0.99% |
| 25 Aug 2020 | 175.05 | 173.50 | 176.15 | 172.80 | 102710 | 1.45% |
| 24 Aug 2020 | 172.54 | 171.60 | 174.50 | 170.50 | 96454 | 1.29% |
| 21 Aug 2020 | 170.34 | 172.86 | 174.21 | 170.15 | 80526 | -1.17% |
| 20 Aug 2020 | 172.36 | 172.50 | 174.93 | 171.25 | 61387 | -0.69% |
| 19 Aug 2020 | 173.56 | 179.00 | 182.98 | 171.39 | 323407 | -2.64% |
| 18 Aug 2020 | 178.26 | 168.38 | 179.18 | 168.38 | 500129 | 6.06% |
| 17 Aug 2020 | 168.08 | 167.00 | 170.20 | 165.61 | 95955 | 0.98% |
| 14 Aug 2020 | 166.45 | 165.79 | 170.00 | 165.16 | 79814 | 0.40% |
| 13 Aug 2020 | 165.79 | 166.48 | 167.48 | 165.00 | 37362 | 0.14% |
| 12 Aug 2020 | 165.56 | 165.00 | 167.75 | 164.95 | 35959 | -0.32% |
| 11 Aug 2020 | 166.09 | 167.63 | 169.19 | 165.29 | 35670 | -0.13% |
| 10 Aug 2020 | 166.31 | 164.85 | 170.15 | 164.85 | 53449 | 0.89% |
| 07 Aug 2020 | 164.85 | 166.45 | 167.40 | 163.89 | 38026 | -0.64% |
| 06 Aug 2020 | 165.91 | 168.78 | 170.69 | 165.16 | 51384 | -1.63% |
| 05 Aug 2020 | 168.66 | 167.35 | 170.84 | 163.76 | 113540 | 1.49% |
| 04 Aug 2020 | 166.19 | 168.25 | 169.75 | 165.75 | 49016 | -0.93% |
| 03 Aug 2020 | 167.75 | 171.93 | 172.50 | 167.00 | 79752 | -1.54% |
| 31 Jul 2020 | 170.38 | 171.48 | 172.25 | 167.25 | 53473 | -0.01% |
| 30 Jul 2020 | 170.39 | 171.25 | 173.25 | 168.01 | 47346 | 0.22% |
| 29 Jul 2020 | 170.01 | 174.20 | 176.24 | 169.50 | 63539 | -1.97% |
| 28 Jul 2020 | 173.43 | 172.73 | 178.00 | 171.04 | 102734 | 1.07% |
| 27 Jul 2020 | 171.60 | 179.00 | 179.25 | 169.28 | 179742 | -4.67% |
| 24 Jul 2020 | 180.01 | 179.25 | 183.63 | 175.55 | 318850 | 1.35% |
| 23 Jul 2020 | 177.61 | 167.25 | 178.75 | 166.25 | 305141 | 6.83% |
| 22 Jul 2020 | 166.25 | 168.75 | 169.98 | 165.00 | 41162 | -1.67% |
| 21 Jul 2020 | 169.08 | 167.00 | 170.48 | 163.51 | 133169 | 1.89% |
| 20 Jul 2020 | 165.95 | 169.44 | 170.99 | 162.81 | 126226 | -1.01% |
| 17 Jul 2020 | 167.65 | 172.85 | 176.25 | 166.25 | 170489 | -2.10% |
| 16 Jul 2020 | 171.25 | 169.19 | 172.58 | 168.13 | 137106 | 1.57% |
| 15 Jul 2020 | 168.60 | 166.23 | 171.20 | 166.23 | 126468 | 2.74% |
| 14 Jul 2020 | 164.10 | 167.49 | 167.50 | 161.75 | 123254 | -1.97% |
| 13 Jul 2020 | 167.40 | 173.03 | 177.09 | 166.34 | 124635 | -3.18% |
| 10 Jul 2020 | 172.89 | 179.00 | 182.50 | 171.25 | 212715 | -3.01% |
| 09 Jul 2020 | 178.26 | 170.63 | 180.00 | 170.63 | 365040 | 5.14% |
| 08 Jul 2020 | 169.55 | 169.20 | 174.36 | 167.64 | 259010 | 1.04% |
| 07 Jul 2020 | 167.80 | 157.48 | 170.63 | 156.78 | 386514 | 8.15% |
| 06 Jul 2020 | 155.16 | 150.64 | 156.25 | 150.50 | 91363 | 3.36% |
| 03 Jul 2020 | 150.11 | 150.75 | 152.41 | 148.00 | 52877 | 0.09% |
| 02 Jul 2020 | 149.98 | 148.75 | 150.98 | 146.88 | 63841 | 0.83% |
| 01 Jul 2020 | 148.75 | 147.50 | 149.50 | 146.04 | 35864 | 0.54% |
| 30 Jun 2020 | 147.95 | 145.75 | 148.88 | 143.75 | 104544 | 1.87% |
| 29 Jun 2020 | 145.24 | 151.25 | 151.25 | 142.53 | 135489 | -4.61% |
| 26 Jun 2020 | 152.26 | 160.00 | 160.00 | 151.53 | 117910 | -3.10% |
| 25 Jun 2020 | 157.13 | 145.00 | 159.65 | 142.15 | 265529 | 7.44% |
| 24 Jun 2020 | 146.25 | 154.25 | 155.95 | 145.16 | 176009 | -4.56% |
| 23 Jun 2020 | 153.24 | 144.75 | 153.88 | 144.50 | 193459 | 6.00% |
| 22 Jun 2020 | 144.56 | 137.38 | 145.60 | 136.60 | 141582 | 5.95% |
| 19 Jun 2020 | 136.44 | 136.75 | 141.14 | 135.03 | 130222 | 1.36% |
| 18 Jun 2020 | 134.61 | 135.28 | 136.94 | 133.56 | 48472 | 0.13% |
| 17 Jun 2020 | 134.44 | 133.00 | 136.50 | 133.00 | 56181 | 0.27% |
| 16 Jun 2020 | 134.08 | 137.00 | 138.29 | 130.60 | 49729 | 0.29% |
| 15 Jun 2020 | 133.69 | 137.40 | 137.73 | 132.83 | 71459 | -2.71% |
| 12 Jun 2020 | 137.41 | 131.50 | 138.74 | 130.34 | 67197 | 0.23% |
| 11 Jun 2020 | 137.09 | 140.25 | 143.00 | 135.76 | 43688 | -1.92% |
| 10 Jun 2020 | 139.78 | 142.64 | 144.25 | 138.53 | 58924 | -1.69% |
| 09 Jun 2020 | 142.18 | 146.16 | 147.10 | 141.08 | 75737 | -1.81% |
| 08 Jun 2020 | 144.80 | 143.49 | 153.76 | 141.38 | 344718 | 2.29% |
| 05 Jun 2020 | 141.56 | 136.25 | 143.78 | 135.00 | 81872 | 4.49% |
| 04 Jun 2020 | 135.48 | 139.14 | 140.69 | 134.65 | 61271 | -3.02% |
| 03 Jun 2020 | 139.70 | 142.45 | 144.50 | 138.75 | 141389 | 1.56% |
| 02 Jun 2020 | 137.55 | 131.50 | 145.61 | 131.26 | 229793 | 4.60% |
| 01 Jun 2020 | 131.50 | 132.50 | 132.50 | 130.36 | 91999 | 1.16% |
| 29 May 2020 | 129.99 | 128.75 | 132.23 | 127.94 | 61058 | 0.50% |
| 28 May 2020 | 129.34 | 127.50 | 131.99 | 126.13 | 67719 | 2.32% |
| 27 May 2020 | 126.41 | 127.43 | 129.75 | 125.50 | 307799 | 0.01% |
| 26 May 2020 | 126.40 | 126.24 | 127.50 | 124.33 | 36542 | 1.14% |
| 22 May 2020 | 124.98 | 127.50 | 128.55 | 124.00 | 55619 | -1.26% |
| 21 May 2020 | 126.58 | 126.25 | 128.98 | 125.01 | 62483 | 1.56% |
| 20 May 2020 | 124.63 | 127.50 | 127.50 | 123.25 | 36737 | -1.28% |
| 19 May 2020 | 126.25 | 130.00 | 130.00 | 125.83 | 135670 | -1.98% |
| 18 May 2020 | 128.80 | 131.13 | 131.13 | 127.20 | 108108 | -1.07% |
| 15 May 2020 | 130.19 | 127.43 | 133.09 | 125.50 | 102474 | 2.52% |
| 14 May 2020 | 126.99 | 127.18 | 129.25 | 123.80 | 59035 | 0.60% |
| 13 May 2020 | 126.23 | 129.75 | 132.50 | 125.51 | 168772 | 0.50% |
| 12 May 2020 | 125.60 | 124.39 | 126.75 | 120.05 | 195905 | -1.94% |
| 11 May 2020 | 128.08 | 126.23 | 130.24 | 125.00 | 156833 | 3.46% |
| 08 May 2020 | 123.80 | 126.50 | 128.13 | 122.41 | 54937 | -0.48% |
| 07 May 2020 | 124.40 | 122.06 | 128.13 | 122.06 | 108652 | 0.28% |
| 06 May 2020 | 124.05 | 124.19 | 126.23 | 121.29 | 94825 | 1.76% |
| 05 May 2020 | 121.90 | 126.75 | 127.71 | 121.08 | 53366 | -2.60% |
| 04 May 2020 | 125.16 | 121.50 | 128.50 | 118.81 | 120888 | -1.14% |
| 30 Apr 2020 | 126.60 | 118.98 | 130.74 | 118.74 | 448772 | 7.84% |
| 29 Apr 2020 | 117.40 | 118.25 | 121.33 | 116.30 | 108611 | -0.62% |
| 28 Apr 2020 | 118.13 | 121.10 | 121.10 | 117.78 | 120475 | -0.51% |
| 27 Apr 2020 | 118.73 | 120.31 | 122.53 | 118.00 | 253447 | -1.00% |
| 24 Apr 2020 | 119.93 | 122.75 | 123.38 | 119.56 | 498185 | -4.10% |
| 23 Apr 2020 | 125.06 | 117.50 | 126.00 | 117.50 | 152116 | 0.68% |
| 22 Apr 2020 | 124.21 | 125.93 | 126.39 | 121.50 | 67157 | -1.37% |
| 21 Apr 2020 | 125.93 | 132.25 | 132.36 | 124.50 | 96240 | -6.34% |
| 20 Apr 2020 | 134.45 | 131.23 | 142.50 | 130.48 | 297677 | 3.38% |
| 17 Apr 2020 | 130.06 | 135.00 | 136.60 | 127.10 | 160467 | -2.03% |
| 16 Apr 2020 | 132.75 | 128.75 | 133.93 | 128.75 | 49733 | 1.29% |
| 15 Apr 2020 | 131.06 | 132.00 | 132.25 | 128.86 | 118078 | 1.00% |
| 13 Apr 2020 | 129.76 | 132.25 | 132.25 | 126.14 | 86286 | 0.16% |
| 09 Apr 2020 | 129.55 | 125.00 | 130.00 | 123.84 | 105642 | 5.89% |
| 08 Apr 2020 | 122.34 | 122.25 | 132.00 | 120.00 | 101025 | 1.53% |
| 07 Apr 2020 | 120.50 | 125.00 | 127.25 | 118.75 | 72070 | 0.62% |
| 03 Apr 2020 | 119.76 | 120.01 | 124.50 | 117.50 | 72228 | 0.87% |
| 01 Apr 2020 | 118.73 | 125.01 | 125.55 | 113.25 | 104122 | -4.45% |
| 31 Mar 2020 | 124.26 | 129.98 | 129.98 | 119.76 | 134223 | 2.44% |
| 30 Mar 2020 | 121.30 | 127.50 | 127.68 | 118.15 | 69391 | -6.66% |
| 27 Mar 2020 | 129.95 | 142.50 | 142.50 | 125.25 | 188687 | -4.31% |
| 26 Mar 2020 | 135.81 | 136.75 | 139.85 | 130.00 | 150004 | 4.38% |
| 25 Mar 2020 | 130.11 | 114.08 | 136.20 | 106.50 | 109505 | 14.05% |
| 24 Mar 2020 | 114.08 | 125.25 | 128.74 | 107.75 | 66661 | -5.98% |
| 23 Mar 2020 | 121.33 | 137.25 | 137.25 | 121.25 | 97208 | -19.95% |
| 20 Mar 2020 | 151.56 | 140.50 | 153.50 | 138.51 | 204340 | 9.26% |
| 19 Mar 2020 | 138.71 | 138.15 | 141.24 | 126.75 | 111638 | -1.90% |
| 18 Mar 2020 | 141.39 | 152.50 | 154.50 | 138.25 | 106132 | -6.02% |
| 17 Mar 2020 | 150.45 | 149.88 | 156.20 | 144.99 | 346525 | 0.38% |
| 16 Mar 2020 | 149.88 | 157.50 | 158.75 | 147.50 | 257542 | -7.52% |
| 13 Mar 2020 | 162.06 | 150.00 | 172.23 | 129.60 | 160904 | 0.04% |
| 12 Mar 2020 | 161.99 | 176.00 | 176.00 | 147.24 | 226305 | -10.47% |
| 11 Mar 2020 | 180.94 | 180.50 | 182.98 | 178.81 | 140478 | 0.17% |
| 09 Mar 2020 | 180.63 | 186.25 | 186.25 | 174.81 | 83062 | -3.76% |
| 06 Mar 2020 | 187.69 | 181.25 | 190.75 | 180.06 | 105866 | -2.14% |
| 05 Mar 2020 | 191.79 | 190.98 | 193.69 | 186.75 | 41704 | 1.40% |
| 04 Mar 2020 | 189.15 | 185.50 | 192.18 | 184.18 | 98205 | 1.35% |
| 03 Mar 2020 | 186.63 | 184.45 | 189.54 | 183.25 | 71180 | 1.88% |
| 02 Mar 2020 | 183.18 | 187.50 | 191.10 | 181.25 | 79559 | -1.59% |
| 28 Feb 2020 | 186.14 | 187.50 | 188.39 | 183.75 | 171860 | -4.52% |
| 27 Feb 2020 | 194.95 | 195.39 | 196.20 | 190.25 | 87374 | -0.55% |
| 26 Feb 2020 | 196.03 | 193.23 | 197.60 | 192.06 | 141050 | 1.12% |
| 25 Feb 2020 | 193.86 | 195.25 | 198.25 | 191.65 | 141244 | -1.44% |
| 24 Feb 2020 | 196.69 | 207.91 | 208.69 | 193.89 | 259464 | -4.93% |
| 20 Feb 2020 | 206.88 | 197.50 | 209.00 | 195.41 | 354365 | 4.63% |
| 19 Feb 2020 | 197.73 | 195.75 | 198.75 | 190.90 | 140380 | 1.99% |
| 18 Feb 2020 | 193.88 | 192.53 | 195.98 | 188.55 | 46086 | 0.10% |
| 17 Feb 2020 | 193.69 | 198.00 | 198.00 | 191.58 | 71965 | -1.18% |
| 14 Feb 2020 | 196.00 | 192.63 | 197.00 | 192.63 | 34177 | 1.30% |
| 13 Feb 2020 | 193.48 | 198.00 | 198.25 | 192.15 | 56226 | -0.30% |
| 12 Feb 2020 | 194.06 | 198.50 | 198.68 | 193.26 | 47293 | -1.89% |
| 11 Feb 2020 | 197.79 | 197.43 | 199.68 | 195.00 | 53579 | 0.18% |
| 10 Feb 2020 | 197.43 | 201.00 | 202.00 | 196.50 | 37877 | -2.35% |
| 07 Feb 2020 | 202.19 | 206.25 | 207.24 | 200.64 | 60130 | -0.24% |
| 06 Feb 2020 | 202.68 | 202.50 | 206.69 | 201.70 | 86486 | 1.21% |
| 05 Feb 2020 | 200.25 | 197.50 | 201.00 | 195.88 | 148337 | 1.24% |
| 04 Feb 2020 | 197.79 | 194.38 | 201.48 | 193.78 | 89621 | 2.40% |
| 03 Feb 2020 | 193.15 | 189.53 | 195.25 | 188.86 | 142514 | -0.52% |
| 01 Feb 2020 | 194.16 | 199.50 | 202.25 | 188.89 | 141771 | -1.96% |
| 31 Jan 2020 | 198.05 | 200.25 | 200.26 | 193.04 | 210341 | -0.51% |
| 30 Jan 2020 | 199.06 | 202.75 | 204.20 | 198.15 | 94710 | -1.81% |
| 29 Jan 2020 | 202.73 | 205.00 | 208.70 | 201.39 | 110464 | -0.55% |
| 28 Jan 2020 | 203.86 | 203.99 | 205.38 | 201.55 | 78409 | 0.38% |
| 27 Jan 2020 | 203.09 | 205.00 | 208.48 | 202.56 | 113727 | -1.72% |
| 24 Jan 2020 | 206.64 | 212.25 | 213.40 | 205.31 | 106056 | -2.33% |
| 23 Jan 2020 | 211.58 | 220.00 | 222.50 | 209.90 | 225688 | -3.10% |
| 22 Jan 2020 | 218.34 | 216.20 | 220.98 | 212.50 | 370951 | 1.91% |
| 21 Jan 2020 | 214.24 | 215.20 | 217.30 | 211.63 | 46967 | -0.45% |
| 20 Jan 2020 | 215.20 | 220.50 | 221.25 | 213.61 | 44972 | -1.98% |
| 17 Jan 2020 | 219.54 | 213.75 | 223.00 | 211.50 | 112385 | 2.71% |
| 16 Jan 2020 | 213.75 | 216.25 | 217.50 | 210.96 | 67500 | -1.99% |
| 15 Jan 2020 | 218.08 | 220.25 | 222.49 | 215.00 | 68952 | -0.87% |
| 14 Jan 2020 | 220.00 | 223.00 | 223.39 | 217.76 | 78909 | -0.59% |
| 13 Jan 2020 | 221.30 | 222.15 | 226.35 | 217.50 | 212499 | -0.38% |
| 10 Jan 2020 | 222.15 | 213.50 | 223.75 | 212.55 | 280590 | 4.54% |
| 09 Jan 2020 | 212.50 | 214.00 | 219.65 | 210.26 | 216252 | -0.30% |
| 08 Jan 2020 | 213.13 | 201.25 | 216.25 | 200.25 | 398044 | 4.54% |
| 07 Jan 2020 | 203.88 | 206.25 | 209.43 | 202.00 | 141873 | 0.24% |
| 06 Jan 2020 | 203.39 | 207.06 | 212.00 | 200.40 | 186762 | -3.33% |
| 03 Jan 2020 | 210.39 | 206.25 | 214.68 | 203.40 | 412824 | 1.52% |
| 02 Jan 2020 | 207.24 | 206.25 | 213.98 | 196.25 | 864116 | 1.24% |
| 01 Jan 2020 | 204.70 | 190.30 | 207.25 | 189.33 | 384924 | 7.82% |
| 31 Dec 2019 | 189.86 | 192.50 | 192.98 | 188.75 | 35868 | -2.09% |
| 30 Dec 2019 | 193.91 | 191.81 | 195.93 | 189.70 | 80063 | 2.85% |
| 27 Dec 2019 | 188.54 | 180.75 | 192.00 | 180.24 | 85218 | 4.32% |
| 26 Dec 2019 | 180.74 | 183.63 | 184.10 | 180.00 | 24728 | -1.22% |
| 24 Dec 2019 | 182.98 | 183.44 | 184.99 | 181.56 | 29745 | 0.02% |
| 23 Dec 2019 | 182.95 | 186.10 | 186.74 | 181.25 | 172986 | -1.37% |
| 20 Dec 2019 | 185.49 | 190.25 | 190.59 | 184.03 | 48040 | -2.35% |
| 19 Dec 2019 | 189.96 | 188.96 | 192.50 | 188.96 | 31343 | 0.27% |
| 18 Dec 2019 | 189.45 | 190.95 | 193.00 | 188.01 | 35069 | -0.79% |
| 17 Dec 2019 | 190.95 | 192.50 | 194.75 | 190.26 | 450531 | -1.37% |
| 16 Dec 2019 | 193.60 | 192.43 | 195.38 | 191.50 | 85313 | 1.02% |
| 13 Dec 2019 | 191.64 | 191.25 | 193.75 | 188.81 | 1155731 | 0.37% |
| 12 Dec 2019 | 190.93 | 187.48 | 197.00 | 185.75 | 228606 | 3.03% |
| 11 Dec 2019 | 185.31 | 181.50 | 186.98 | 181.50 | 53166 | 0.17% |
| 10 Dec 2019 | 184.99 | 183.38 | 186.15 | 182.05 | 60807 | 0.31% |
| 09 Dec 2019 | 184.41 | 183.81 | 186.50 | 180.83 | 77049 | 0.80% |
| 06 Dec 2019 | 182.95 | 186.75 | 187.18 | 180.75 | 82277 | -1.20% |
| 05 Dec 2019 | 185.18 | 189.00 | 189.00 | 182.78 | 60561 | -1.73% |
| 04 Dec 2019 | 188.44 | 188.43 | 191.25 | 186.33 | 710325 | -0.08% |
| 03 Dec 2019 | 188.59 | 189.50 | 192.23 | 186.89 | 57067 | -0.48% |
| 02 Dec 2019 | 189.50 | 194.00 | 195.96 | 187.88 | 70200 | -1.40% |
| 29 Nov 2019 | 192.19 | 194.00 | 195.25 | 191.25 | 82373 | -0.73% |
| 28 Nov 2019 | 193.61 | 196.33 | 202.39 | 192.50 | 324884 | -0.90% |
| 27 Nov 2019 | 195.36 | 193.23 | 196.25 | 190.00 | 80918 | 2.40% |
| 26 Nov 2019 | 190.78 | 198.03 | 199.43 | 188.89 | 179364 | -3.06% |
| 25 Nov 2019 | 196.80 | 185.78 | 198.56 | 183.25 | 415403 | 4.94% |
| 22 Nov 2019 | 187.53 | 186.25 | 189.83 | 185.75 | 60771 | 0.63% |
| 21 Nov 2019 | 186.36 | 183.78 | 190.93 | 182.35 | 359449 | 1.06% |
| 20 Nov 2019 | 184.40 | 185.20 | 185.63 | 182.00 | 67088 | 0.08% |
