Nippon Life India Asset Management Ltd
NSE :NAM-INDIA BSE :540767 Sector : FinanceBuy, Sell or Hold NAM-INDIA ?
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
NAM-INDIA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 May 2024 | 593.35 | 583.70 | 595.50 | 574.20 | 585835 | 2.36% |
| 16 May 2024 | 579.65 | 559.10 | 587.00 | 559.10 | 877302 | 3.11% |
| 15 May 2024 | 562.15 | 560.60 | 567.45 | 558.30 | 332066 | 0.23% |
| 14 May 2024 | 560.85 | 564.00 | 566.35 | 554.40 | 292143 | -0.39% |
| 13 May 2024 | 563.05 | 566.15 | 575.90 | 558.05 | 340246 | -1.64% |
| 10 May 2024 | 572.45 | 575.90 | 577.70 | 565.35 | 333714 | -0.45% |
| 09 May 2024 | 575.05 | 579.85 | 579.95 | 563.20 | 799418 | -0.83% |
| 08 May 2024 | 579.85 | 574.00 | 588.90 | 564.80 | 826356 | 0.91% |
| 07 May 2024 | 574.60 | 585.45 | 595.00 | 570.80 | 1000851 | -1.88% |
| 06 May 2024 | 585.60 | 595.00 | 598.50 | 580.00 | 437083 | -2.19% |
| 03 May 2024 | 598.70 | 585.90 | 603.00 | 585.05 | 1492695 | 2.64% |
| 02 May 2024 | 583.30 | 591.00 | 591.05 | 580.00 | 433607 | -0.91% |
| 30 Apr 2024 | 588.65 | 589.00 | 594.00 | 582.85 | 635438 | 0.27% |
| 29 Apr 2024 | 587.05 | 585.45 | 592.20 | 579.40 | 1322583 | 1.20% |
| 26 Apr 2024 | 580.10 | 578.00 | 591.10 | 577.50 | 866199 | -0.23% |
| 25 Apr 2024 | 581.45 | 588.15 | 614.95 | 574.00 | 3428605 | -0.50% |
| 24 Apr 2024 | 584.35 | 565.00 | 623.00 | 558.30 | 4500326 | 3.86% |
| 23 Apr 2024 | 562.65 | 579.80 | 584.90 | 557.70 | 1329774 | -2.61% |
| 22 Apr 2024 | 577.75 | 565.00 | 581.80 | 564.95 | 1088579 | 2.96% |
| 19 Apr 2024 | 561.15 | 551.30 | 568.95 | 547.20 | 1607045 | 1.35% |
| 18 Apr 2024 | 553.65 | 554.50 | 558.20 | 549.00 | 663527 | 0.07% |
| 16 Apr 2024 | 553.25 | 535.05 | 556.00 | 530.05 | 1471461 | 3.31% |
| 15 Apr 2024 | 535.50 | 525.00 | 547.80 | 525.00 | 1451233 | -1.34% |
| 12 Apr 2024 | 542.75 | 550.00 | 561.60 | 540.00 | 1585002 | -0.60% |
| 10 Apr 2024 | 546.00 | 525.75 | 551.10 | 518.05 | 1859863 | 3.86% |
| 09 Apr 2024 | 525.70 | 519.35 | 529.00 | 513.60 | 624686 | 1.74% |
| 08 Apr 2024 | 516.70 | 533.00 | 533.00 | 513.60 | 608614 | -2.87% |
| 05 Apr 2024 | 531.95 | 524.35 | 533.45 | 515.00 | 995996 | 2.00% |
| 04 Apr 2024 | 521.50 | 505.50 | 526.00 | 500.20 | 1252081 | 3.33% |
| 03 Apr 2024 | 504.70 | 483.20 | 511.70 | 478.60 | 2337735 | 3.86% |
| 02 Apr 2024 | 485.95 | 487.90 | 490.25 | 475.00 | 1753567 | -0.13% |
| 01 Apr 2024 | 486.60 | 479.00 | 490.50 | 472.55 | 1227044 | 3.28% |
| 28 Mar 2024 | 471.15 | 468.70 | 476.00 | 459.50 | 804648 | 1.36% |
| 27 Mar 2024 | 464.85 | 460.00 | 484.80 | 460.00 | 1934914 | 2.16% |
| 26 Mar 2024 | 455.00 | 451.40 | 463.35 | 445.30 | 830275 | 1.42% |
| 22 Mar 2024 | 448.65 | 449.05 | 455.10 | 444.25 | 504860 | 0.58% |
| 21 Mar 2024 | 446.05 | 446.95 | 461.00 | 444.90 | 739187 | 1.10% |
| 20 Mar 2024 | 441.20 | 437.60 | 450.35 | 430.00 | 628266 | 1.48% |
| 19 Mar 2024 | 434.75 | 448.75 | 450.55 | 431.00 | 630062 | -2.48% |
| 18 Mar 2024 | 445.80 | 464.40 | 466.55 | 443.05 | 631992 | -4.01% |
| 15 Mar 2024 | 464.40 | 475.00 | 488.70 | 450.50 | 1648188 | -1.71% |
| 14 Mar 2024 | 472.50 | 441.00 | 479.15 | 437.80 | 1300869 | 6.13% |
| 13 Mar 2024 | 445.20 | 496.30 | 499.10 | 432.25 | 1558137 | -9.86% |
| 12 Mar 2024 | 493.90 | 504.65 | 513.40 | 481.05 | 1142047 | -1.94% |
| 11 Mar 2024 | 503.65 | 497.00 | 509.95 | 492.50 | 1224603 | 2.33% |
| 07 Mar 2024 | 492.20 | 508.90 | 510.20 | 490.20 | 912627 | -3.06% |
| 06 Mar 2024 | 507.75 | 518.00 | 520.55 | 503.20 | 382369 | -1.47% |
| 05 Mar 2024 | 515.30 | 513.65 | 526.55 | 512.10 | 1100245 | 0.32% |
| 04 Mar 2024 | 513.65 | 517.10 | 521.20 | 511.60 | 393106 | -0.54% |
| 02 Mar 2024 | 516.45 | 516.15 | 524.70 | 514.15 | 38250 | 0.07% |
| 01 Mar 2024 | 516.10 | 518.40 | 522.30 | 508.50 | 821112 | 0.09% |
| 29 Feb 2024 | 515.65 | 528.40 | 532.30 | 513.00 | 1569275 | -2.33% |
| 28 Feb 2024 | 527.95 | 531.45 | 531.75 | 521.40 | 877297 | -0.19% |
| 27 Feb 2024 | 528.95 | 524.10 | 542.85 | 524.05 | 1844340 | 1.41% |
| 26 Feb 2024 | 521.60 | 502.00 | 528.00 | 502.00 | 1201167 | 3.46% |
| 23 Feb 2024 | 504.15 | 503.00 | 507.50 | 495.20 | 416643 | 0.84% |
| 22 Feb 2024 | 499.95 | 504.80 | 508.70 | 496.00 | 378252 | -0.96% |
| 21 Feb 2024 | 504.80 | 502.75 | 510.95 | 500.10 | 482258 | 0.41% |
| 20 Feb 2024 | 502.75 | 515.00 | 515.00 | 500.00 | 321103 | -1.56% |
| 19 Feb 2024 | 510.70 | 500.20 | 519.40 | 500.10 | 993938 | 3.27% |
| 16 Feb 2024 | 494.55 | 491.25 | 500.65 | 488.65 | 781863 | 1.17% |
| 15 Feb 2024 | 488.85 | 494.00 | 497.85 | 484.75 | 290875 | -0.07% |
| 14 Feb 2024 | 489.20 | 475.00 | 498.60 | 473.30 | 1282123 | 2.94% |
| 13 Feb 2024 | 475.25 | 480.10 | 482.60 | 471.50 | 699315 | -1.01% |
| 12 Feb 2024 | 480.10 | 490.75 | 491.00 | 474.00 | 400703 | -0.74% |
| 09 Feb 2024 | 483.70 | 497.00 | 502.00 | 477.65 | 554300 | -2.26% |
| 08 Feb 2024 | 494.90 | 499.45 | 501.70 | 489.60 | 345848 | -0.91% |
| 07 Feb 2024 | 499.45 | 506.95 | 513.20 | 487.00 | 661465 | -1.00% |
| 06 Feb 2024 | 504.50 | 493.80 | 507.50 | 489.10 | 764778 | 2.88% |
| 05 Feb 2024 | 490.40 | 508.95 | 509.60 | 486.40 | 1095582 | -2.96% |
| 02 Feb 2024 | 505.35 | 510.70 | 512.20 | 497.00 | 703418 | -0.38% |
| 01 Feb 2024 | 507.30 | 528.75 | 531.45 | 500.50 | 1282375 | -3.33% |
| 31 Jan 2024 | 524.75 | 519.95 | 537.20 | 519.05 | 1155284 | 0.82% |
| 30 Jan 2024 | 520.50 | 523.60 | 541.40 | 502.55 | 2506967 | -0.57% |
| 29 Jan 2024 | 523.50 | 516.50 | 526.95 | 511.00 | 991081 | 1.36% |
| 25 Jan 2024 | 516.50 | 500.00 | 527.20 | 497.15 | 1159116 | 3.88% |
| 24 Jan 2024 | 497.20 | 486.40 | 506.00 | 484.80 | 641901 | 2.23% |
| 23 Jan 2024 | 486.35 | 510.60 | 510.70 | 484.00 | 711112 | -4.75% |
| 20 Jan 2024 | 510.60 | 514.00 | 514.00 | 499.20 | 263213 | 2.77% |
| 19 Jan 2024 | 496.85 | 513.50 | 516.70 | 493.00 | 868855 | -2.74% |
| 18 Jan 2024 | 510.85 | 488.90 | 512.50 | 482.65 | 1480835 | 5.04% |
| 17 Jan 2024 | 486.35 | 500.90 | 500.90 | 484.40 | 554902 | -3.00% |
| 16 Jan 2024 | 501.40 | 508.55 | 519.00 | 498.35 | 988672 | -1.41% |
| 15 Jan 2024 | 508.55 | 516.60 | 519.15 | 502.00 | 697223 | -1.18% |
| 12 Jan 2024 | 514.60 | 502.90 | 520.45 | 498.55 | 1646773 | 2.87% |
| 11 Jan 2024 | 500.25 | 486.70 | 502.10 | 486.70 | 838761 | 3.35% |
| 10 Jan 2024 | 484.05 | 500.00 | 503.45 | 480.60 | 1006907 | -1.55% |
| 09 Jan 2024 | 491.65 | 472.50 | 498.00 | 472.50 | 1605525 | 4.68% |
| 08 Jan 2024 | 469.65 | 484.05 | 487.95 | 467.05 | 568937 | -2.26% |
| 05 Jan 2024 | 480.50 | 474.50 | 483.00 | 473.00 | 926324 | 1.91% |
| 04 Jan 2024 | 471.50 | 462.40 | 473.90 | 461.05 | 450586 | 2.48% |
| 03 Jan 2024 | 460.10 | 467.40 | 473.80 | 458.65 | 822519 | -1.44% |
| 02 Jan 2024 | 466.80 | 457.00 | 471.70 | 454.00 | 1269708 | 2.39% |
| 01 Jan 2024 | 455.90 | 447.85 | 458.15 | 447.15 | 472726 | 1.80% |
| 29 Dec 2023 | 447.85 | 436.85 | 449.00 | 433.40 | 889357 | 3.06% |
| 28 Dec 2023 | 434.55 | 439.60 | 441.85 | 432.25 | 924151 | -0.92% |
| 27 Dec 2023 | 438.60 | 447.00 | 449.00 | 437.00 | 484960 | -1.10% |
| 26 Dec 2023 | 443.50 | 455.30 | 457.25 | 440.80 | 858535 | -2.59% |
| 22 Dec 2023 | 455.30 | 457.45 | 459.55 | 444.70 | 968681 | -0.43% |
| 21 Dec 2023 | 457.25 | 454.85 | 460.00 | 443.25 | 900623 | -0.51% |
| 20 Dec 2023 | 459.60 | 465.00 | 489.00 | 453.00 | 6318489 | 2.35% |
| 19 Dec 2023 | 449.05 | 446.25 | 454.30 | 442.50 | 726180 | 1.11% |
| 18 Dec 2023 | 444.10 | 451.05 | 451.05 | 440.60 | 651722 | -1.04% |
| 15 Dec 2023 | 448.75 | 448.10 | 452.00 | 438.60 | 1115598 | 1.45% |
| 14 Dec 2023 | 442.35 | 459.65 | 461.50 | 440.00 | 884870 | -3.76% |
| 13 Dec 2023 | 459.65 | 444.75 | 472.75 | 443.50 | 2244015 | 3.88% |
| 12 Dec 2023 | 442.50 | 440.90 | 446.90 | 438.05 | 462212 | 0.90% |
| 11 Dec 2023 | 438.55 | 435.50 | 443.90 | 435.00 | 325124 | 1.15% |
| 08 Dec 2023 | 433.55 | 444.90 | 448.00 | 432.05 | 380016 | -1.87% |
| 07 Dec 2023 | 441.80 | 451.95 | 455.00 | 430.00 | 1225404 | -2.18% |
| 06 Dec 2023 | 451.65 | 444.65 | 454.90 | 435.25 | 1022670 | 1.61% |
| 05 Dec 2023 | 444.50 | 441.00 | 448.30 | 438.05 | 761094 | 0.69% |
| 04 Dec 2023 | 441.45 | 433.80 | 443.85 | 432.45 | 784375 | 2.87% |
| 01 Dec 2023 | 429.15 | 421.00 | 433.20 | 418.30 | 1053375 | 2.63% |
| 30 Nov 2023 | 418.15 | 411.00 | 419.65 | 410.05 | 476921 | 1.98% |
| 29 Nov 2023 | 410.05 | 408.50 | 411.50 | 406.00 | 228364 | 0.90% |
| 28 Nov 2023 | 406.40 | 409.70 | 413.20 | 402.95 | 296946 | -0.18% |
| 24 Nov 2023 | 407.15 | 419.35 | 422.40 | 404.10 | 412102 | -2.87% |
| 23 Nov 2023 | 419.20 | 410.25 | 420.85 | 410.25 | 379954 | 2.42% |
| 22 Nov 2023 | 409.30 | 414.00 | 422.10 | 405.00 | 471683 | -0.68% |
| 21 Nov 2023 | 412.10 | 418.70 | 421.95 | 411.20 | 281986 | -1.34% |
| 20 Nov 2023 | 417.70 | 420.25 | 425.25 | 416.35 | 357574 | -0.80% |
| 17 Nov 2023 | 421.05 | 416.75 | 424.15 | 412.20 | 855888 | 0.92% |
| 16 Nov 2023 | 417.20 | 406.00 | 421.10 | 405.00 | 1221767 | 3.01% |
| 15 Nov 2023 | 405.00 | 404.00 | 414.80 | 400.30 | 976156 | 0.57% |
| 13 Nov 2023 | 402.70 | 400.00 | 412.30 | 396.15 | 775284 | 0.25% |
| 12 Nov 2023 | 401.70 | 400.95 | 404.70 | 400.50 | 79756 | 1.07% |
| 10 Nov 2023 | 397.45 | 397.00 | 400.00 | 392.10 | 349028 | -0.72% |
| 09 Nov 2023 | 400.35 | 401.35 | 403.05 | 388.05 | 715787 | -1.17% |
| 08 Nov 2023 | 405.10 | 408.00 | 412.50 | 401.05 | 738450 | -0.09% |
| 07 Nov 2023 | 405.45 | 403.75 | 414.90 | 396.05 | 2271345 | 0.42% |
| 06 Nov 2023 | 403.75 | 395.60 | 406.80 | 387.30 | 1566642 | 2.60% |
| 03 Nov 2023 | 393.50 | 387.30 | 396.00 | 381.70 | 977763 | 2.14% |
| 02 Nov 2023 | 385.25 | 386.65 | 390.80 | 381.60 | 325416 | 0.35% |
| 01 Nov 2023 | 383.90 | 391.05 | 391.55 | 376.55 | 563218 | -1.93% |
| 31 Oct 2023 | 391.45 | 375.65 | 394.25 | 372.30 | 2434016 | 5.54% |
| 30 Oct 2023 | 370.90 | 371.90 | 378.50 | 368.15 | 402987 | -0.24% |
| 27 Oct 2023 | 371.80 | 359.00 | 376.70 | 358.60 | 399821 | 3.93% |
| 26 Oct 2023 | 357.75 | 356.90 | 361.55 | 345.00 | 645297 | -0.67% |
| 25 Oct 2023 | 360.15 | 360.00 | 363.75 | 353.35 | 457152 | 0.56% |
| 23 Oct 2023 | 358.15 | 370.00 | 377.00 | 352.00 | 588617 | -3.01% |
| 20 Oct 2023 | 369.25 | 365.60 | 372.40 | 363.05 | 451264 | 1.00% |
| 19 Oct 2023 | 365.60 | 372.00 | 372.00 | 362.10 | 657297 | -1.76% |
| 18 Oct 2023 | 372.15 | 382.00 | 383.95 | 368.35 | 722895 | -2.74% |
| 17 Oct 2023 | 382.65 | 386.25 | 391.55 | 381.25 | 599713 | -1.11% |
| 16 Oct 2023 | 386.95 | 390.05 | 397.85 | 384.00 | 846795 | -1.86% |
| 13 Oct 2023 | 394.30 | 378.00 | 398.00 | 375.30 | 3886730 | 4.00% |
| 12 Oct 2023 | 379.15 | 353.35 | 392.00 | 352.15 | 9091616 | 8.13% |
| 11 Oct 2023 | 350.65 | 343.00 | 354.50 | 343.00 | 793917 | 3.36% |
| 10 Oct 2023 | 339.25 | 336.50 | 341.95 | 334.00 | 332700 | 0.68% |
| 09 Oct 2023 | 336.95 | 333.00 | 346.70 | 328.30 | 1984541 | 0.72% |
| 06 Oct 2023 | 334.55 | 334.55 | 337.65 | 332.05 | 580642 | 0.00% |
| 05 Oct 2023 | 334.55 | 333.00 | 335.65 | 331.30 | 493695 | 0.59% |
| 04 Oct 2023 | 332.60 | 335.05 | 340.40 | 330.50 | 917871 | -0.76% |
| 03 Oct 2023 | 335.15 | 330.00 | 336.15 | 318.00 | 639264 | 2.20% |
| 29 Sep 2023 | 327.95 | 335.00 | 335.80 | 325.65 | 286571 | -1.50% |
| 28 Sep 2023 | 332.95 | 331.50 | 336.40 | 327.85 | 830177 | 0.44% |
| 27 Sep 2023 | 331.50 | 331.00 | 333.35 | 325.15 | 532327 | 0.18% |
| 26 Sep 2023 | 330.90 | 329.90 | 334.85 | 328.20 | 315726 | 0.36% |
| 25 Sep 2023 | 329.70 | 331.05 | 332.70 | 327.00 | 131356 | -0.41% |
| 22 Sep 2023 | 331.05 | 329.80 | 333.00 | 328.10 | 227909 | 1.21% |
| 21 Sep 2023 | 327.10 | 328.90 | 331.50 | 324.70 | 229110 | -0.17% |
| 20 Sep 2023 | 327.65 | 329.70 | 331.20 | 326.00 | 226438 | -0.62% |
| 18 Sep 2023 | 329.70 | 335.00 | 336.45 | 326.50 | 475064 | -1.08% |
| 15 Sep 2023 | 333.30 | 339.00 | 339.55 | 330.25 | 934896 | -0.95% |
| 14 Sep 2023 | 336.50 | 340.00 | 344.80 | 335.20 | 442236 | -0.44% |
| 13 Sep 2023 | 338.00 | 332.00 | 340.00 | 330.20 | 641283 | 1.76% |
| 12 Sep 2023 | 332.15 | 337.40 | 340.95 | 327.35 | 1026752 | -1.25% |
| 11 Sep 2023 | 336.35 | 333.30 | 341.80 | 332.25 | 969312 | 1.46% |
| 08 Sep 2023 | 331.50 | 334.60 | 335.70 | 328.00 | 530918 | -0.32% |
| 07 Sep 2023 | 332.55 | 326.95 | 342.00 | 326.95 | 2133456 | 1.79% |
| 06 Sep 2023 | 326.70 | 325.15 | 330.00 | 324.10 | 778550 | 1.30% |
| 05 Sep 2023 | 322.50 | 318.80 | 326.85 | 316.55 | 1393417 | 1.74% |
| 04 Sep 2023 | 317.00 | 317.95 | 319.00 | 312.20 | 578350 | -0.08% |
| 01 Sep 2023 | 317.25 | 312.50 | 319.00 | 309.50 | 1313654 | 1.72% |
| 31 Aug 2023 | 311.90 | 312.30 | 317.75 | 310.15 | 1877528 | -0.11% |
| 30 Aug 2023 | 312.25 | 318.00 | 320.70 | 310.10 | 957656 | -1.55% |
| 29 Aug 2023 | 317.15 | 311.15 | 318.95 | 309.40 | 2310521 | 1.91% |
| 28 Aug 2023 | 311.20 | 311.00 | 313.00 | 309.85 | 181446 | 0.37% |
| 25 Aug 2023 | 310.05 | 312.90 | 314.15 | 308.85 | 152507 | -1.05% |
| 24 Aug 2023 | 313.35 | 315.00 | 318.00 | 311.80 | 328964 | 0.74% |
| 23 Aug 2023 | 311.05 | 315.00 | 315.00 | 310.00 | 2832796 | 0.23% |
| 22 Aug 2023 | 310.35 | 315.75 | 316.90 | 308.50 | 650251 | -1.46% |
| 21 Aug 2023 | 314.95 | 311.00 | 315.80 | 310.50 | 262822 | 0.83% |
| 18 Aug 2023 | 312.35 | 318.75 | 318.75 | 310.00 | 258579 | -1.76% |
| 17 Aug 2023 | 317.95 | 314.95 | 320.40 | 309.60 | 492058 | 1.26% |
| 16 Aug 2023 | 314.00 | 312.50 | 315.75 | 310.10 | 378562 | -0.21% |
| 14 Aug 2023 | 314.65 | 319.65 | 319.70 | 310.05 | 418967 | -1.56% |
| 11 Aug 2023 | 319.65 | 322.60 | 323.95 | 318.20 | 234140 | -0.39% |
| 10 Aug 2023 | 320.90 | 318.00 | 326.55 | 316.05 | 682740 | 1.55% |
| 09 Aug 2023 | 316.00 | 311.50 | 318.00 | 310.00 | 596091 | 1.97% |
| 08 Aug 2023 | 309.90 | 310.05 | 315.10 | 307.20 | 248510 | -0.05% |
| 07 Aug 2023 | 310.05 | 312.05 | 312.70 | 306.05 | 267510 | -0.32% |
| 04 Aug 2023 | 311.05 | 314.35 | 315.10 | 307.85 | 344588 | -0.51% |
| 03 Aug 2023 | 312.65 | 312.00 | 314.55 | 311.00 | 285453 | -0.13% |
| 02 Aug 2023 | 313.05 | 316.25 | 318.95 | 310.20 | 974176 | -0.96% |
| 01 Aug 2023 | 316.10 | 318.00 | 322.45 | 312.75 | 596568 | -0.06% |
| 31 Jul 2023 | 316.30 | 320.60 | 320.60 | 312.50 | 447631 | -0.83% |
| 28 Jul 2023 | 318.95 | 318.60 | 322.50 | 315.60 | 795480 | 0.63% |
| 27 Jul 2023 | 316.95 | 309.65 | 318.50 | 309.65 | 1024648 | 1.52% |
| 26 Jul 2023 | 312.20 | 315.70 | 318.00 | 309.00 | 724463 | -1.11% |
| 25 Jul 2023 | 315.70 | 317.00 | 317.95 | 312.85 | 378173 | -0.09% |
| 24 Jul 2023 | 316.00 | 311.80 | 316.85 | 307.30 | 679645 | 1.18% |
| 21 Jul 2023 | 312.30 | 311.70 | 315.70 | 307.00 | 1132492 | 0.32% |
| 20 Jul 2023 | 311.30 | 300.00 | 312.95 | 297.05 | 3268606 | 4.80% |
| 19 Jul 2023 | 297.05 | 299.95 | 300.00 | 295.70 | 284790 | -0.52% |
| 18 Jul 2023 | 298.60 | 299.95 | 299.95 | 296.00 | 377851 | 0.02% |
| 17 Jul 2023 | 298.55 | 298.55 | 299.35 | 296.10 | 299707 | 0.50% |
| 14 Jul 2023 | 297.05 | 293.00 | 300.00 | 292.70 | 624869 | 1.57% |
| 13 Jul 2023 | 292.45 | 299.00 | 300.00 | 290.25 | 556629 | -1.68% |
| 12 Jul 2023 | 297.45 | 295.50 | 301.00 | 295.50 | 1270653 | 1.43% |
| 11 Jul 2023 | 293.25 | 287.25 | 294.15 | 285.15 | 759485 | 2.21% |
| 10 Jul 2023 | 286.90 | 286.50 | 289.50 | 285.10 | 334228 | 0.14% |
| 07 Jul 2023 | 286.50 | 287.70 | 290.90 | 280.35 | 790637 | 0.05% |
| 06 Jul 2023 | 286.35 | 285.95 | 291.45 | 284.10 | 1664631 | 0.40% |
| 05 Jul 2023 | 285.20 | 285.70 | 291.70 | 283.00 | 601579 | 0.05% |
| 04 Jul 2023 | 285.05 | 285.00 | 287.00 | 281.50 | 778130 | -0.09% |
| 03 Jul 2023 | 285.30 | 289.95 | 293.00 | 282.00 | 2486662 | -0.99% |
| 30 Jun 2023 | 288.15 | 260.00 | 300.80 | 260.00 | 15887417 | 11.60% |
| 28 Jun 2023 | 258.20 | 262.30 | 262.30 | 254.95 | 578835 | 0.00% |
| 27 Jun 2023 | 258.20 | 257.00 | 261.00 | 255.80 | 460910 | 0.86% |
| 26 Jun 2023 | 256.00 | 250.95 | 257.95 | 249.80 | 326263 | 2.20% |
| 23 Jun 2023 | 250.50 | 254.20 | 257.00 | 248.75 | 460552 | -1.40% |
| 22 Jun 2023 | 254.05 | 255.95 | 262.00 | 252.75 | 1230580 | -0.31% |
| 21 Jun 2023 | 254.85 | 255.00 | 256.40 | 252.50 | 613407 | 1.01% |
| 20 Jun 2023 | 252.30 | 247.80 | 254.00 | 247.35 | 1162399 | 2.48% |
| 19 Jun 2023 | 246.20 | 247.55 | 248.50 | 245.10 | 329916 | -0.06% |
| 16 Jun 2023 | 246.35 | 246.40 | 249.70 | 245.25 | 494029 | 0.45% |
| 15 Jun 2023 | 245.25 | 244.25 | 247.95 | 243.05 | 322988 | 0.47% |
| 14 Jun 2023 | 244.10 | 245.10 | 246.90 | 243.00 | 239490 | -0.33% |
| 13 Jun 2023 | 244.90 | 246.15 | 246.15 | 244.50 | 246386 | -0.02% |
| 12 Jun 2023 | 244.95 | 246.65 | 246.65 | 244.10 | 172875 | 0.04% |
| 09 Jun 2023 | 244.85 | 251.15 | 251.20 | 244.45 | 342322 | -2.12% |
| 08 Jun 2023 | 250.15 | 256.55 | 256.80 | 249.50 | 350650 | -2.49% |
| 07 Jun 2023 | 256.55 | 257.10 | 258.00 | 255.15 | 336709 | 0.55% |
| 06 Jun 2023 | 255.15 | 251.85 | 256.50 | 250.75 | 826686 | 1.90% |
| 05 Jun 2023 | 250.40 | 248.40 | 251.60 | 247.35 | 306774 | 1.36% |
| 02 Jun 2023 | 247.05 | 249.20 | 251.00 | 246.50 | 165988 | -0.32% |
| 01 Jun 2023 | 247.85 | 250.00 | 251.50 | 246.15 | 296798 | -0.76% |
| 31 May 2023 | 249.75 | 245.75 | 251.00 | 242.00 | 463927 | 1.63% |
| 30 May 2023 | 245.75 | 247.00 | 247.00 | 243.50 | 591436 | 0.66% |
| 29 May 2023 | 244.15 | 237.95 | 246.00 | 237.55 | 969898 | 3.15% |
| 26 May 2023 | 236.70 | 231.10 | 237.20 | 231.05 | 279633 | 2.42% |
| 25 May 2023 | 231.10 | 232.50 | 234.45 | 230.30 | 210982 | -0.73% |
| 24 May 2023 | 232.80 | 235.00 | 236.15 | 231.90 | 185040 | -1.06% |
| 23 May 2023 | 235.30 | 237.80 | 237.80 | 234.00 | 257897 | -0.72% |
| 22 May 2023 | 237.00 | 236.30 | 237.50 | 232.50 | 864645 | 0.30% |
| 19 May 2023 | 236.30 | 234.50 | 237.40 | 233.10 | 295938 | 0.15% |
| 18 May 2023 | 235.95 | 236.55 | 239.00 | 235.50 | 119217 | 0.02% |
| 17 May 2023 | 235.90 | 237.95 | 238.45 | 234.50 | 138609 | -0.67% |
| 16 May 2023 | 237.50 | 240.00 | 240.55 | 237.00 | 164866 | -1.10% |
| 15 May 2023 | 240.15 | 236.95 | 242.00 | 235.55 | 290797 | 1.35% |
| 12 May 2023 | 236.95 | 237.75 | 239.55 | 235.30 | 315069 | -0.36% |
| 11 May 2023 | 237.80 | 236.50 | 238.90 | 234.95 | 564932 | 0.66% |
| 10 May 2023 | 236.25 | 240.00 | 240.00 | 235.10 | 300357 | -1.19% |
| 09 May 2023 | 239.10 | 237.50 | 241.85 | 236.30 | 684652 | 1.46% |
| 08 May 2023 | 235.65 | 236.75 | 238.50 | 234.75 | 847717 | 0.28% |
| 05 May 2023 | 235.00 | 237.00 | 237.60 | 231.80 | 1381830 | -0.70% |
| 04 May 2023 | 236.65 | 240.10 | 242.55 | 236.00 | 256662 | -0.94% |
| 03 May 2023 | 238.90 | 237.25 | 244.10 | 237.25 | 310886 | 0.31% |
| 02 May 2023 | 238.15 | 238.50 | 239.65 | 237.10 | 434702 | -0.02% |
| 28 Apr 2023 | 238.20 | 237.70 | 240.00 | 235.40 | 187723 | 0.63% |
| 27 Apr 2023 | 236.70 | 236.50 | 238.50 | 236.15 | 211006 | 0.23% |
| 26 Apr 2023 | 236.15 | 235.20 | 237.55 | 232.05 | 282465 | 0.43% |
| 25 Apr 2023 | 235.15 | 234.25 | 237.45 | 232.50 | 154611 | 0.26% |
| 24 Apr 2023 | 234.55 | 240.00 | 240.00 | 233.45 | 128070 | -1.08% |
| 21 Apr 2023 | 237.10 | 235.80 | 238.30 | 233.80 | 383879 | 0.62% |
| 20 Apr 2023 | 235.65 | 232.90 | 237.80 | 232.35 | 624601 | 1.64% |
| 19 Apr 2023 | 231.85 | 240.00 | 240.00 | 230.85 | 204694 | -2.60% |
| 18 Apr 2023 | 238.05 | 239.90 | 239.90 | 236.55 | 192920 | -0.42% |
| 17 Apr 2023 | 239.05 | 236.45 | 240.00 | 234.50 | 2218541 | 1.10% |
| 13 Apr 2023 | 236.45 | 231.50 | 237.00 | 229.45 | 892291 | 2.69% |
| 12 Apr 2023 | 230.25 | 217.15 | 231.20 | 217.10 | 997922 | 5.79% |
| 11 Apr 2023 | 217.65 | 215.55 | 218.40 | 212.75 | 1073994 | 1.47% |
| 10 Apr 2023 | 214.50 | 221.05 | 221.35 | 213.85 | 343187 | -2.19% |
| 06 Apr 2023 | 219.30 | 220.00 | 220.45 | 217.70 | 145323 | -0.05% |
| 05 Apr 2023 | 219.40 | 216.80 | 220.25 | 216.20 | 283616 | 1.67% |
| 03 Apr 2023 | 215.80 | 211.85 | 217.50 | 210.25 | 1314405 | 2.74% |
| 31 Mar 2023 | 210.05 | 205.15 | 211.50 | 204.20 | 943531 | 2.89% |
| 29 Mar 2023 | 204.15 | 201.10 | 204.85 | 200.65 | 496738 | 1.52% |
| 28 Mar 2023 | 201.10 | 201.50 | 202.45 | 196.90 | 549654 | -0.07% |
| 27 Mar 2023 | 201.25 | 205.00 | 205.70 | 200.00 | 536803 | -2.35% |
| 24 Mar 2023 | 206.10 | 206.95 | 210.05 | 204.05 | 708274 | -1.22% |
| 23 Mar 2023 | 208.65 | 211.90 | 212.15 | 208.00 | 403102 | -1.51% |
| 22 Mar 2023 | 211.85 | 215.80 | 215.80 | 211.35 | 509399 | -0.98% |
| 21 Mar 2023 | 213.95 | 217.70 | 217.70 | 213.50 | 449460 | -0.33% |
| 20 Mar 2023 | 214.65 | 216.70 | 217.30 | 213.30 | 235704 | -0.95% |
| 17 Mar 2023 | 216.70 | 216.05 | 218.15 | 214.60 | 293112 | 0.49% |
| 16 Mar 2023 | 215.65 | 219.50 | 220.70 | 215.15 | 365725 | -1.03% |
| 15 Mar 2023 | 217.90 | 218.45 | 219.20 | 216.35 | 235023 | 1.09% |
| 14 Mar 2023 | 215.55 | 222.00 | 222.00 | 214.40 | 291383 | -2.09% |
| 13 Mar 2023 | 220.15 | 228.75 | 228.75 | 219.05 | 565378 | -2.97% |
| 10 Mar 2023 | 226.90 | 222.70 | 228.25 | 221.90 | 674957 | 1.27% |
| 09 Mar 2023 | 224.05 | 225.70 | 228.40 | 223.50 | 344270 | -1.60% |
| 08 Mar 2023 | 227.70 | 227.00 | 229.20 | 225.70 | 186314 | 0.33% |
| 06 Mar 2023 | 226.95 | 226.40 | 230.50 | 225.65 | 442731 | 1.14% |
| 03 Mar 2023 | 224.40 | 224.00 | 226.30 | 223.10 | 206017 | 0.31% |
| 02 Mar 2023 | 223.70 | 224.50 | 226.05 | 222.45 | 236528 | -0.09% |
| 01 Mar 2023 | 223.90 | 221.35 | 225.15 | 221.35 | 301717 | 1.15% |
| 28 Feb 2023 | 221.35 | 216.60 | 225.40 | 215.00 | 430691 | 2.55% |
| 27 Feb 2023 | 215.85 | 220.95 | 220.95 | 215.10 | 192712 | -1.89% |
| 24 Feb 2023 | 220.00 | 222.50 | 222.85 | 218.50 | 145324 | -0.86% |
| 23 Feb 2023 | 221.90 | 218.25 | 223.45 | 216.10 | 440302 | 1.67% |
| 22 Feb 2023 | 218.25 | 214.75 | 219.65 | 213.05 | 399775 | 1.61% |
| 21 Feb 2023 | 214.80 | 218.95 | 219.95 | 214.25 | 511407 | -1.83% |
| 20 Feb 2023 | 218.80 | 222.95 | 222.95 | 218.10 | 653613 | -1.57% |
| 17 Feb 2023 | 222.30 | 226.10 | 226.10 | 221.50 | 442911 | -1.16% |
| 16 Feb 2023 | 224.90 | 227.40 | 227.80 | 224.60 | 401970 | -0.57% |
| 15 Feb 2023 | 226.20 | 225.05 | 227.50 | 224.60 | 198816 | 0.62% |
| 14 Feb 2023 | 224.80 | 222.85 | 226.40 | 220.90 | 328173 | 1.26% |
| 13 Feb 2023 | 222.00 | 224.70 | 224.70 | 220.70 | 333843 | -0.67% |
| 10 Feb 2023 | 223.50 | 224.00 | 225.05 | 221.00 | 1321218 | 0.34% |
| 09 Feb 2023 | 222.75 | 225.60 | 225.60 | 222.40 | 291724 | -0.82% |
| 08 Feb 2023 | 224.60 | 221.10 | 225.65 | 221.05 | 1171324 | 2.11% |
| 07 Feb 2023 | 219.95 | 229.20 | 230.00 | 219.40 | 1037667 | -3.53% |
| 06 Feb 2023 | 228.00 | 231.00 | 232.00 | 226.80 | 439328 | -1.13% |
| 03 Feb 2023 | 230.60 | 235.95 | 237.95 | 228.65 | 385888 | -1.93% |
| 02 Feb 2023 | 235.15 | 239.80 | 242.10 | 233.40 | 308116 | -1.94% |
| 01 Feb 2023 | 239.80 | 248.00 | 251.00 | 238.10 | 354484 | -3.68% |
| 31 Jan 2023 | 248.95 | 240.00 | 254.00 | 236.80 | 520167 | 5.76% |
| 30 Jan 2023 | 235.40 | 242.00 | 243.50 | 233.00 | 300611 | -2.36% |
| 27 Jan 2023 | 241.10 | 243.00 | 244.20 | 239.20 | 254209 | -0.27% |
| 25 Jan 2023 | 241.75 | 245.30 | 245.45 | 241.00 | 151035 | -1.00% |
| 24 Jan 2023 | 244.20 | 245.90 | 247.25 | 243.30 | 168138 | -0.20% |
| 23 Jan 2023 | 244.70 | 246.75 | 247.45 | 243.50 | 217573 | -0.63% |
| 20 Jan 2023 | 246.25 | 250.05 | 250.40 | 245.70 | 171164 | -1.40% |
| 19 Jan 2023 | 249.75 | 249.95 | 252.30 | 248.60 | 372441 | -0.04% |
| 18 Jan 2023 | 249.85 | 253.00 | 253.60 | 249.20 | 174696 | -0.93% |
| 17 Jan 2023 | 252.20 | 252.00 | 252.90 | 249.65 | 120664 | 0.74% |
| 16 Jan 2023 | 250.35 | 253.95 | 254.45 | 249.65 | 160144 | -1.09% |
| 13 Jan 2023 | 253.10 | 251.95 | 254.15 | 251.00 | 476025 | 0.44% |
| 12 Jan 2023 | 252.00 | 251.90 | 252.50 | 250.80 | 169641 | 0.44% |
| 11 Jan 2023 | 250.90 | 251.45 | 252.95 | 249.05 | 207480 | 0.18% |
| 10 Jan 2023 | 250.45 | 250.90 | 251.35 | 249.60 | 122421 | -0.02% |
| 09 Jan 2023 | 250.50 | 251.20 | 252.30 | 247.30 | 241323 | 0.08% |
| 06 Jan 2023 | 250.30 | 251.10 | 252.95 | 249.20 | 182370 | -0.71% |
| 05 Jan 2023 | 252.10 | 252.90 | 254.05 | 251.35 | 356396 | -0.08% |
| 04 Jan 2023 | 252.30 | 253.15 | 253.90 | 250.80 | 280026 | -0.34% |
| 03 Jan 2023 | 253.15 | 252.40 | 254.00 | 250.20 | 521528 | 0.66% |
| 02 Jan 2023 | 251.50 | 250.80 | 252.45 | 248.45 | 363319 | 0.94% |
| 30 Dec 2022 | 249.15 | 251.60 | 251.90 | 248.70 | 599552 | -0.56% |
| 29 Dec 2022 | 250.55 | 252.95 | 252.95 | 249.50 | 257264 | -0.58% |
| 28 Dec 2022 | 252.00 | 255.50 | 255.50 | 251.50 | 226707 | -1.27% |
| 27 Dec 2022 | 255.25 | 253.95 | 256.75 | 252.05 | 1178547 | 1.43% |
| 26 Dec 2022 | 251.65 | 246.55 | 252.95 | 243.30 | 251159 | 2.57% |
| 23 Dec 2022 | 245.35 | 252.00 | 252.45 | 243.60 | 555001 | -3.02% |
| 22 Dec 2022 | 253.00 | 260.40 | 260.40 | 250.50 | 320579 | -1.38% |
| 21 Dec 2022 | 256.55 | 264.60 | 266.95 | 255.05 | 355906 | -2.90% |
| 20 Dec 2022 | 264.20 | 266.25 | 267.00 | 262.80 | 231560 | -0.77% |
| 19 Dec 2022 | 266.25 | 267.45 | 268.40 | 264.20 | 342353 | -0.43% |
| 16 Dec 2022 | 267.40 | 267.00 | 269.25 | 264.20 | 1166137 | 0.07% |
| 15 Dec 2022 | 267.20 | 270.00 | 271.60 | 266.40 | 261497 | -0.98% |
| 14 Dec 2022 | 269.85 | 271.00 | 271.00 | 268.80 | 310327 | -0.02% |
| 13 Dec 2022 | 269.90 | 270.40 | 272.20 | 269.50 | 218314 | 0.32% |
| 12 Dec 2022 | 269.05 | 270.90 | 272.35 | 266.85 | 800594 | -0.46% |
| 09 Dec 2022 | 270.30 | 270.00 | 272.90 | 267.50 | 339555 | 0.11% |
| 08 Dec 2022 | 270.00 | 269.00 | 271.70 | 267.50 | 396917 | 0.43% |
| 07 Dec 2022 | 268.85 | 268.00 | 270.50 | 266.35 | 547243 | 1.28% |
| 06 Dec 2022 | 265.45 | 267.55 | 268.50 | 264.65 | 781203 | -0.78% |
| 05 Dec 2022 | 267.55 | 270.50 | 271.70 | 267.00 | 398245 | -0.82% |
| 02 Dec 2022 | 269.75 | 268.90 | 271.45 | 268.00 | 291054 | 0.43% |
| 01 Dec 2022 | 268.60 | 273.00 | 274.40 | 266.55 | 496591 | -1.00% |
| 30 Nov 2022 | 271.30 | 263.95 | 271.95 | 263.90 | 602114 | 3.31% |
| 29 Nov 2022 | 262.60 | 269.70 | 271.50 | 261.50 | 705662 | -2.61% |
| 28 Nov 2022 | 269.65 | 261.00 | 270.90 | 261.00 | 763557 | 3.53% |
| 25 Nov 2022 | 260.45 | 258.30 | 261.55 | 258.05 | 315384 | 0.91% |
| 24 Nov 2022 | 258.10 | 257.70 | 262.70 | 257.65 | 222755 | 0.23% |
| 23 Nov 2022 | 257.50 | 259.50 | 260.15 | 257.05 | 130433 | -0.31% |
| 22 Nov 2022 | 258.30 | 257.80 | 259.35 | 257.10 | 116208 | 0.10% |
| 21 Nov 2022 | 258.05 | 257.50 | 259.10 | 255.60 | 218538 | 0.21% |
| 18 Nov 2022 | 257.50 | 260.25 | 261.50 | 256.00 | 215302 | -0.98% |
| 17 Nov 2022 | 260.05 | 262.00 | 265.00 | 259.25 | 224503 | -0.71% |
| 16 Nov 2022 | 261.90 | 261.20 | 263.20 | 260.20 | 343842 | 0.48% |
| 15 Nov 2022 | 260.65 | 263.50 | 264.35 | 260.10 | 271156 | -0.70% |
| 14 Nov 2022 | 262.50 | 264.90 | 267.20 | 261.35 | 396475 | -0.40% |
| 11 Nov 2022 | 263.55 | 260.00 | 264.75 | 252.00 | 932916 | 2.15% |
| 10 Nov 2022 | 258.00 | 268.65 | 268.70 | 257.05 | 566417 | -3.96% |
| 09 Nov 2022 | 268.65 | 268.50 | 269.80 | 267.50 | 286489 | 0.51% |
| 07 Nov 2022 | 267.30 | 266.50 | 268.60 | 263.65 | 340136 | 0.81% |
| 04 Nov 2022 | 265.15 | 266.35 | 266.65 | 263.50 | 223209 | 0.23% |
| 03 Nov 2022 | 264.55 | 268.50 | 269.75 | 263.20 | 408014 | -1.47% |
| 02 Nov 2022 | 268.50 | 270.85 | 270.85 | 268.00 | 170246 | -0.52% |
| 01 Nov 2022 | 269.90 | 270.50 | 273.00 | 268.25 | 291068 | -0.22% |
| 31 Oct 2022 | 270.50 | 269.20 | 271.75 | 269.15 | 286182 | 0.99% |
| 28 Oct 2022 | 267.85 | 268.95 | 271.00 | 266.05 | 301073 | -0.07% |
| 27 Oct 2022 | 268.05 | 270.90 | 270.95 | 267.15 | 393692 | -0.04% |
| 25 Oct 2022 | 268.15 | 271.90 | 271.90 | 267.00 | 281311 | -1.31% |
| 24 Oct 2022 | 271.70 | 270.00 | 271.95 | 269.90 | 70347 | 1.40% |
| 21 Oct 2022 | 267.95 | 268.90 | 272.00 | 267.05 | 379882 | -0.87% |
| 20 Oct 2022 | 270.30 | 265.00 | 274.00 | 264.75 | 1872881 | 1.92% |
| 19 Oct 2022 | 265.20 | 270.70 | 272.00 | 263.00 | 333144 | -1.54% |
| 18 Oct 2022 | 269.35 | 272.40 | 273.40 | 268.30 | 265431 | -0.86% |
| 17 Oct 2022 | 271.70 | 273.00 | 275.25 | 270.00 | 171426 | -0.13% |
| 14 Oct 2022 | 272.05 | 273.50 | 279.40 | 271.20 | 397790 | 0.11% |
| 13 Oct 2022 | 271.75 | 265.05 | 273.80 | 264.80 | 877065 | 2.39% |
| 12 Oct 2022 | 265.40 | 267.00 | 271.50 | 264.00 | 279702 | -0.49% |
| 11 Oct 2022 | 266.70 | 271.80 | 275.50 | 265.00 | 314877 | -1.42% |
| 10 Oct 2022 | 270.55 | 270.00 | 273.00 | 268.40 | 208490 | -0.11% |
| 07 Oct 2022 | 270.85 | 271.50 | 273.20 | 269.35 | 124094 | -0.51% |
| 06 Oct 2022 | 272.25 | 273.00 | 274.85 | 271.50 | 168646 | 0.44% |
| 04 Oct 2022 | 271.05 | 270.25 | 273.00 | 269.10 | 159004 | 1.31% |
| 03 Oct 2022 | 267.55 | 269.25 | 271.95 | 266.20 | 143439 | -0.41% |
| 30 Sep 2022 | 268.65 | 267.05 | 272.50 | 265.55 | 321023 | 0.60% |
| 29 Sep 2022 | 267.05 | 266.00 | 270.85 | 265.00 | 193099 | 1.21% |
| 28 Sep 2022 | 263.85 | 266.00 | 276.25 | 260.50 | 570023 | -0.43% |
| 27 Sep 2022 | 265.00 | 271.90 | 275.40 | 263.00 | 350433 | -2.32% |
| 26 Sep 2022 | 271.30 | 278.00 | 279.85 | 269.15 | 270934 | -2.76% |
| 23 Sep 2022 | 279.00 | 285.00 | 285.35 | 278.10 | 157322 | -1.86% |
| 22 Sep 2022 | 284.30 | 280.50 | 286.20 | 279.20 | 192198 | 0.76% |
| 21 Sep 2022 | 282.15 | 284.00 | 285.85 | 280.35 | 167140 | -0.41% |
| 20 Sep 2022 | 283.30 | 284.25 | 288.85 | 282.20 | 235833 | -0.51% |
| 19 Sep 2022 | 284.75 | 293.90 | 293.90 | 284.00 | 372365 | -2.63% |
| 16 Sep 2022 | 292.45 | 294.00 | 294.60 | 285.90 | 379681 | -0.71% |
| 15 Sep 2022 | 294.55 | 296.40 | 297.70 | 294.00 | 153503 | -0.17% |
| 14 Sep 2022 | 295.05 | 294.50 | 298.55 | 293.25 | 262570 | -0.41% |
| 13 Sep 2022 | 296.25 | 298.95 | 300.35 | 295.40 | 263217 | -0.47% |
| 12 Sep 2022 | 297.65 | 298.30 | 300.00 | 295.30 | 282087 | 0.29% |
| 09 Sep 2022 | 296.80 | 300.25 | 302.95 | 296.00 | 322273 | -0.64% |
| 08 Sep 2022 | 298.70 | 298.20 | 300.25 | 296.50 | 300595 | 0.34% |
| 07 Sep 2022 | 297.70 | 296.80 | 300.60 | 296.00 | 228265 | -0.03% |
| 06 Sep 2022 | 297.80 | 297.95 | 300.00 | 293.25 | 308206 | 0.98% |
| 05 Sep 2022 | 294.90 | 293.00 | 298.15 | 291.65 | 437183 | 1.22% |
| 02 Sep 2022 | 291.35 | 301.00 | 302.00 | 289.10 | 596191 | -3.08% |
| 01 Sep 2022 | 300.60 | 302.25 | 302.90 | 299.85 | 305487 | -0.43% |
| 30 Aug 2022 | 301.90 | 304.75 | 305.10 | 301.20 | 388959 | 0.53% |
| 29 Aug 2022 | 300.30 | 301.10 | 306.70 | 299.25 | 412792 | -2.53% |
| 26 Aug 2022 | 308.10 | 305.50 | 313.30 | 305.50 | 775984 | 1.60% |
| 25 Aug 2022 | 303.25 | 315.50 | 315.50 | 301.30 | 1241167 | -3.15% |
| 24 Aug 2022 | 313.10 | 310.05 | 318.80 | 310.05 | 1330043 | 0.66% |
| 23 Aug 2022 | 311.05 | 310.00 | 316.00 | 307.75 | 1499822 | 0.44% |
| 22 Aug 2022 | 309.70 | 304.25 | 316.25 | 302.30 | 1568176 | 1.66% |
| 19 Aug 2022 | 304.65 | 315.40 | 318.00 | 303.50 | 979534 | -2.92% |
| 18 Aug 2022 | 313.80 | 315.00 | 320.00 | 311.85 | 652451 | -0.16% |
| 17 Aug 2022 | 314.30 | 316.40 | 318.65 | 311.45 | 632560 | 0.05% |
| 16 Aug 2022 | 314.15 | 306.90 | 326.10 | 306.85 | 2976884 | 2.13% |
| 12 Aug 2022 | 307.60 | 312.00 | 313.75 | 305.15 | 538829 | -1.58% |
| 11 Aug 2022 | 312.55 | 312.00 | 315.00 | 308.70 | 922055 | 0.35% |
| 10 Aug 2022 | 311.45 | 308.00 | 312.75 | 303.40 | 1863039 | 2.03% |
| 08 Aug 2022 | 305.25 | 300.25 | 306.65 | 296.00 | 953722 | 1.97% |
| 05 Aug 2022 | 299.35 | 300.00 | 304.60 | 296.95 | 645846 | -0.07% |
| 04 Aug 2022 | 299.55 | 301.10 | 307.60 | 294.45 | 2310356 | 0.27% |
| 03 Aug 2022 | 298.75 | 287.30 | 300.00 | 285.00 | 1405104 | 4.22% |
| 02 Aug 2022 | 286.65 | 282.50 | 292.70 | 281.55 | 1646345 | 2.01% |
| 01 Aug 2022 | 281.00 | 280.05 | 282.65 | 279.45 | 641535 | 0.61% |
| 29 Jul 2022 | 279.30 | 287.80 | 288.80 | 278.00 | 1174745 | -3.84% |
| 28 Jul 2022 | 290.45 | 285.40 | 293.90 | 285.40 | 893106 | 2.02% |
| 27 Jul 2022 | 284.70 | 276.60 | 286.55 | 273.85 | 412904 | 2.52% |
| 26 Jul 2022 | 277.70 | 286.70 | 286.70 | 276.15 | 385741 | -2.37% |
| 25 Jul 2022 | 284.45 | 288.50 | 289.00 | 282.80 | 238510 | -0.94% |
| 22 Jul 2022 | 287.15 | 286.80 | 292.00 | 282.75 | 576338 | 0.47% |
| 21 Jul 2022 | 285.80 | 278.80 | 287.85 | 276.15 | 438638 | 2.51% |
| 20 Jul 2022 | 278.80 | 284.25 | 287.00 | 277.70 | 356990 | -0.98% |
| 19 Jul 2022 | 281.55 | 279.85 | 283.60 | 275.85 | 635217 | 0.41% |
| 18 Jul 2022 | 280.40 | 278.80 | 282.65 | 277.70 | 588037 | 1.52% |
| 15 Jul 2022 | 276.20 | 287.00 | 287.00 | 272.35 | 681243 | -3.26% |
| 14 Jul 2022 | 285.50 | 289.80 | 289.95 | 282.30 | 217209 | -0.97% |
| 13 Jul 2022 | 288.30 | 293.00 | 295.05 | 287.40 | 265768 | -1.08% |
| 12 Jul 2022 | 291.45 | 301.40 | 301.40 | 290.10 | 648175 | -2.83% |
| 11 Jul 2022 | 299.95 | 287.95 | 301.50 | 287.95 | 1454255 | 4.31% |
| 08 Jul 2022 | 287.55 | 281.70 | 289.00 | 281.70 | 467984 | 2.19% |
| 07 Jul 2022 | 281.40 | 281.00 | 282.90 | 279.00 | 158982 | 0.82% |
| 06 Jul 2022 | 279.10 | 276.40 | 280.25 | 276.40 | 198741 | 0.58% |
| 05 Jul 2022 | 277.50 | 275.25 | 281.55 | 274.60 | 370519 | 0.93% |
| 04 Jul 2022 | 274.95 | 273.50 | 275.90 | 269.25 | 189180 | 1.07% |
| 01 Jul 2022 | 272.05 | 270.60 | 273.90 | 269.05 | 205261 | 0.29% |
| 30 Jun 2022 | 271.25 | 267.00 | 277.00 | 266.55 | 727614 | -1.51% |
| 29 Jun 2022 | 275.40 | 275.00 | 277.20 | 267.10 | 1161314 | -1.54% |
| 28 Jun 2022 | 279.70 | 284.50 | 284.50 | 277.45 | 388092 | -1.96% |
| 27 Jun 2022 | 285.30 | 286.40 | 293.75 | 283.20 | 579653 | 1.21% |
| 24 Jun 2022 | 281.90 | 280.00 | 284.50 | 278.50 | 247333 | 1.22% |
| 23 Jun 2022 | 278.50 | 267.70 | 281.00 | 265.70 | 441816 | 4.62% |
| 22 Jun 2022 | 266.20 | 272.90 | 273.10 | 264.50 | 302384 | -2.38% |
| 21 Jun 2022 | 272.70 | 272.00 | 274.60 | 270.10 | 286790 | 1.43% |
| 20 Jun 2022 | 268.85 | 280.00 | 280.35 | 266.15 | 257886 | -3.90% |
| 17 Jun 2022 | 279.75 | 283.20 | 285.00 | 276.30 | 939568 | -1.60% |
| 16 Jun 2022 | 284.30 | 283.70 | 287.30 | 278.75 | 793925 | 0.71% |
| 15 Jun 2022 | 282.30 | 284.00 | 291.25 | 280.10 | 965940 | -0.02% |
| 14 Jun 2022 | 282.35 | 277.85 | 285.50 | 276.85 | 415088 | 1.66% |
| 13 Jun 2022 | 277.75 | 275.40 | 280.70 | 272.30 | 447298 | -1.56% |
| 10 Jun 2022 | 282.15 | 281.40 | 286.50 | 279.45 | 378675 | -0.65% |
| 09 Jun 2022 | 284.00 | 282.00 | 285.00 | 278.95 | 199874 | 0.32% |
| 08 Jun 2022 | 283.10 | 277.00 | 284.95 | 276.80 | 358580 | 2.31% |
| 07 Jun 2022 | 276.70 | 284.00 | 284.00 | 273.35 | 580796 | -2.50% |
| 06 Jun 2022 | 283.80 | 284.00 | 284.85 | 277.95 | 271797 | 0.16% |
| 03 Jun 2022 | 283.35 | 287.95 | 289.00 | 280.00 | 590369 | -1.24% |
| 02 Jun 2022 | 286.90 | 283.30 | 287.40 | 280.70 | 393759 | 1.47% |
| 01 Jun 2022 | 282.75 | 281.40 | 288.20 | 281.40 | 231283 | -0.44% |
| 31 May 2022 | 284.00 | 284.80 | 288.80 | 281.25 | 403232 | -0.32% |
| 30 May 2022 | 284.90 | 281.70 | 285.80 | 276.55 | 484532 | 1.80% |
| 27 May 2022 | 279.85 | 272.90 | 280.70 | 272.90 | 797196 | 2.96% |
| 26 May 2022 | 271.80 | 268.30 | 272.90 | 263.30 | 623930 | 1.47% |
| 25 May 2022 | 267.85 | 272.00 | 272.50 | 265.70 | 531187 | -1.22% |
| 24 May 2022 | 271.15 | 271.00 | 272.85 | 267.15 | 360237 | 0.06% |
| 23 May 2022 | 271.00 | 268.90 | 275.20 | 267.05 | 657325 | 1.14% |
| 20 May 2022 | 267.95 | 264.20 | 269.30 | 264.15 | 593389 | 2.58% |
| 19 May 2022 | 261.20 | 271.35 | 271.35 | 259.00 | 1055765 | -5.53% |
| 18 May 2022 | 276.50 | 277.00 | 281.50 | 272.55 | 864834 | 0.36% |
| 17 May 2022 | 275.50 | 267.15 | 277.85 | 267.15 | 777716 | 3.94% |
| 16 May 2022 | 265.05 | 276.70 | 279.65 | 262.20 | 1302134 | -3.71% |
| 13 May 2022 | 275.25 | 285.00 | 288.75 | 274.10 | 541076 | -1.71% |
| 12 May 2022 | 280.05 | 280.00 | 285.10 | 275.50 | 611626 | -0.16% |
| 11 May 2022 | 280.50 | 278.10 | 284.55 | 277.65 | 632953 | 1.10% |
| 10 May 2022 | 277.45 | 288.95 | 289.70 | 275.80 | 530609 | -3.71% |
| 09 May 2022 | 288.15 | 290.00 | 294.75 | 285.20 | 578422 | -2.07% |
| 06 May 2022 | 294.25 | 298.30 | 298.65 | 290.95 | 575625 | -2.24% |
| 05 May 2022 | 301.00 | 308.00 | 309.85 | 300.00 | 335392 | -1.41% |
| 04 May 2022 | 305.30 | 312.00 | 314.50 | 303.30 | 402916 | -1.94% |
| 02 May 2022 | 311.35 | 315.40 | 317.95 | 309.75 | 612204 | -1.63% |
| 29 Apr 2022 | 316.50 | 323.00 | 324.40 | 315.45 | 611381 | -1.06% |
| 28 Apr 2022 | 319.90 | 322.00 | 330.80 | 318.65 | 1442064 | -0.22% |
| 27 Apr 2022 | 320.60 | 328.00 | 328.35 | 312.95 | 1547453 | -2.43% |
| 26 Apr 2022 | 328.60 | 317.10 | 334.50 | 317.10 | 2291476 | 3.54% |
| 25 Apr 2022 | 317.35 | 323.05 | 325.95 | 314.55 | 981438 | -3.00% |
| 22 Apr 2022 | 327.15 | 328.00 | 333.30 | 326.00 | 174555 | -1.37% |
| 21 Apr 2022 | 331.70 | 325.50 | 334.40 | 324.80 | 318508 | 2.19% |
| 20 Apr 2022 | 324.60 | 322.00 | 332.40 | 321.20 | 347769 | 1.34% |
| 19 Apr 2022 | 320.30 | 332.00 | 333.30 | 317.00 | 314682 | -3.41% |
| 18 Apr 2022 | 331.60 | 328.00 | 337.25 | 327.55 | 420737 | -0.12% |
| 13 Apr 2022 | 332.00 | 332.80 | 333.60 | 327.55 | 510885 | 0.47% |
| 12 Apr 2022 | 330.45 | 331.90 | 331.90 | 323.00 | 454824 | -0.29% |
| 11 Apr 2022 | 331.40 | 336.00 | 336.00 | 329.45 | 605164 | -1.44% |
| 08 Apr 2022 | 336.25 | 338.75 | 342.75 | 335.15 | 900065 | -0.15% |
| 07 Apr 2022 | 336.75 | 349.00 | 349.95 | 335.00 | 599437 | -3.79% |
| 06 Apr 2022 | 350.00 | 350.60 | 357.10 | 348.90 | 304687 | -1.39% |
| 05 Apr 2022 | 354.95 | 348.00 | 356.95 | 348.00 | 637325 | 2.28% |
| 04 Apr 2022 | 347.05 | 340.95 | 350.45 | 339.50 | 534318 | 2.65% |
| 01 Apr 2022 | 338.10 | 345.50 | 346.40 | 336.50 | 803560 | -2.75% |
| 31 Mar 2022 | 347.65 | 346.00 | 352.10 | 344.85 | 750389 | 0.62% |
| 30 Mar 2022 | 345.50 | 342.00 | 347.20 | 340.05 | 608032 | 1.60% |
| 29 Mar 2022 | 340.05 | 347.00 | 348.80 | 336.10 | 560035 | -1.88% |
| 28 Mar 2022 | 346.55 | 347.00 | 348.55 | 342.60 | 413004 | 0.32% |
| 25 Mar 2022 | 345.45 | 339.60 | 350.40 | 338.70 | 1045338 | 2.26% |
| 24 Mar 2022 | 337.80 | 336.55 | 340.60 | 336.00 | 603942 | 0.54% |
| 23 Mar 2022 | 336.00 | 336.00 | 344.40 | 335.00 | 695804 | 0.36% |
| 22 Mar 2022 | 334.80 | 333.70 | 338.60 | 330.10 | 332315 | -0.59% |
| 21 Mar 2022 | 336.80 | 339.00 | 344.15 | 334.55 | 704291 | -0.34% |
| 17 Mar 2022 | 337.95 | 340.00 | 341.50 | 333.40 | 827094 | 0.67% |
| 16 Mar 2022 | 335.70 | 318.50 | 341.55 | 317.15 | 1739474 | 6.28% |
| 15 Mar 2022 | 315.85 | 325.70 | 326.65 | 313.35 | 615030 | -1.94% |
| 14 Mar 2022 | 322.10 | 311.95 | 325.90 | 309.05 | 902657 | 3.25% |
| 11 Mar 2022 | 311.95 | 312.90 | 317.00 | 308.50 | 661661 | 0.37% |
| 10 Mar 2022 | 310.80 | 314.00 | 315.80 | 307.40 | 651202 | 1.39% |
| 09 Mar 2022 | 306.55 | 296.00 | 308.80 | 294.65 | 869903 | 4.14% |
| 08 Mar 2022 | 294.35 | 291.20 | 297.00 | 286.00 | 433336 | 1.62% |
| 07 Mar 2022 | 289.65 | 297.00 | 297.00 | 283.80 | 601352 | -3.29% |
| 04 Mar 2022 | 299.50 | 306.25 | 306.25 | 297.60 | 383034 | -2.52% |
| 03 Mar 2022 | 307.25 | 310.95 | 312.80 | 306.50 | 411642 | -0.26% |
| 02 Mar 2022 | 308.05 | 306.50 | 310.70 | 303.30 | 481251 | 0.08% |
| 28 Feb 2022 | 307.80 | 307.00 | 309.75 | 298.05 | 662482 | -0.47% |
| 25 Feb 2022 | 309.25 | 314.00 | 315.40 | 307.05 | 1100309 | -0.35% |
| 24 Feb 2022 | 310.35 | 300.45 | 317.50 | 299.95 | 1392369 | -0.43% |
| 23 Feb 2022 | 311.70 | 316.15 | 320.00 | 310.50 | 484379 | -1.24% |
| 22 Feb 2022 | 315.60 | 296.00 | 317.55 | 296.00 | 1042912 | 3.83% |
| 21 Feb 2022 | 303.95 | 313.00 | 313.75 | 302.05 | 449282 | -3.00% |
| 18 Feb 2022 | 313.35 | 317.70 | 319.90 | 312.00 | 402585 | -2.22% |
| 17 Feb 2022 | 320.45 | 322.90 | 324.60 | 316.00 | 477820 | -0.31% |
| 16 Feb 2022 | 321.45 | 327.10 | 329.25 | 318.20 | 528703 | -1.37% |
| 15 Feb 2022 | 325.90 | 319.70 | 327.75 | 312.50 | 626604 | 2.48% |
| 14 Feb 2022 | 318.00 | 321.00 | 322.80 | 315.05 | 861790 | -3.85% |
| 11 Feb 2022 | 330.75 | 331.00 | 332.85 | 325.65 | 398441 | -0.74% |
| 10 Feb 2022 | 333.20 | 335.00 | 335.00 | 328.20 | 496917 | 0.17% |
| 09 Feb 2022 | 332.65 | 328.90 | 333.75 | 326.00 | 518306 | 1.25% |
| 08 Feb 2022 | 328.55 | 332.45 | 332.45 | 323.15 | 681992 | -0.98% |
| 07 Feb 2022 | 331.80 | 345.05 | 345.05 | 330.20 | 385772 | -4.17% |
| 04 Feb 2022 | 346.25 | 343.60 | 347.35 | 340.60 | 496130 | -0.16% |
| 03 Feb 2022 | 346.80 | 350.20 | 351.35 | 342.35 | 520144 | -0.97% |
| 02 Feb 2022 | 350.20 | 346.10 | 351.65 | 346.00 | 330373 | 1.43% |
| 01 Feb 2022 | 345.25 | 348.00 | 352.50 | 338.40 | 443334 | 0.51% |
| 31 Jan 2022 | 343.50 | 337.00 | 345.00 | 335.10 | 462288 | 2.16% |
| 28 Jan 2022 | 336.25 | 323.60 | 339.55 | 322.15 | 1081047 | 3.65% |
| 27 Jan 2022 | 324.40 | 330.00 | 333.70 | 317.95 | 765961 | -2.55% |
| 25 Jan 2022 | 332.90 | 328.00 | 346.35 | 325.55 | 1433924 | -0.22% |
| 24 Jan 2022 | 333.65 | 358.00 | 358.00 | 331.30 | 666910 | -6.89% |
| 21 Jan 2022 | 358.35 | 360.00 | 362.25 | 355.00 | 499930 | -0.53% |
| 20 Jan 2022 | 360.25 | 362.00 | 365.75 | 355.15 | 584746 | 0.00% |
| 19 Jan 2022 | 360.25 | 354.70 | 361.35 | 350.55 | 456472 | 1.45% |
| 18 Jan 2022 | 355.10 | 370.10 | 370.10 | 353.05 | 307047 | -3.35% |
| 17 Jan 2022 | 367.40 | 370.25 | 372.55 | 367.05 | 259241 | -0.41% |
| 14 Jan 2022 | 368.90 | 368.50 | 375.55 | 365.55 | 878452 | -0.01% |
| 13 Jan 2022 | 368.95 | 371.00 | 374.85 | 366.45 | 865436 | -0.39% |
| 12 Jan 2022 | 370.40 | 370.05 | 371.90 | 365.00 | 620809 | 0.15% |
| 11 Jan 2022 | 369.85 | 364.40 | 371.65 | 360.20 | 1099730 | 2.13% |
| 10 Jan 2022 | 362.15 | 357.00 | 365.00 | 355.45 | 867006 | 2.36% |
| 07 Jan 2022 | 353.80 | 353.20 | 358.55 | 352.70 | 509948 | -0.34% |
| 06 Jan 2022 | 355.00 | 353.30 | 356.20 | 343.85 | 638487 | 0.03% |
| 05 Jan 2022 | 354.90 | 357.60 | 359.80 | 354.15 | 528171 | -0.31% |
| 04 Jan 2022 | 356.00 | 355.30 | 357.30 | 353.20 | 259568 | 0.20% |
| 03 Jan 2022 | 355.30 | 354.70 | 356.00 | 350.15 | 461338 | 0.98% |
| 31 Dec 2021 | 351.85 | 348.00 | 354.00 | 346.95 | 513646 | 1.65% |
| 30 Dec 2021 | 346.15 | 345.90 | 349.50 | 341.65 | 598283 | 0.32% |
| 29 Dec 2021 | 345.05 | 346.40 | 347.35 | 340.10 | 511119 | 0.10% |
| 28 Dec 2021 | 344.70 | 339.50 | 350.85 | 339.00 | 815001 | 1.83% |
| 27 Dec 2021 | 338.50 | 332.30 | 339.70 | 332.30 | 401338 | 0.22% |
| 24 Dec 2021 | 337.75 | 337.05 | 339.85 | 330.90 | 737599 | 0.48% |
| 23 Dec 2021 | 336.15 | 333.70 | 338.20 | 330.00 | 707866 | 1.96% |
| 22 Dec 2021 | 329.70 | 327.00 | 331.80 | 324.90 | 667774 | 0.69% |
| 21 Dec 2021 | 327.45 | 322.30 | 331.35 | 321.00 | 856357 | 2.12% |
| 20 Dec 2021 | 320.65 | 331.65 | 331.65 | 316.70 | 1846903 | -4.37% |
| 17 Dec 2021 | 335.30 | 345.20 | 346.50 | 333.30 | 1278244 | -2.99% |
| 16 Dec 2021 | 345.65 | 355.15 | 361.00 | 342.20 | 2199642 | -2.67% |
| 15 Dec 2021 | 355.15 | 361.40 | 362.15 | 354.10 | 753087 | -1.26% |
| 14 Dec 2021 | 359.70 | 366.35 | 366.35 | 358.25 | 945804 | -1.82% |
| 13 Dec 2021 | 366.35 | 374.00 | 374.00 | 364.55 | 566836 | -1.21% |
| 10 Dec 2021 | 370.85 | 374.90 | 376.75 | 369.15 | 702489 | -0.56% |
| 09 Dec 2021 | 372.95 | 374.00 | 383.55 | 369.05 | 1873007 | 0.21% |
| 08 Dec 2021 | 372.15 | 369.70 | 374.20 | 365.00 | 1124174 | 1.97% |
| 07 Dec 2021 | 364.95 | 364.95 | 367.00 | 362.40 | 917859 | 0.48% |
| 06 Dec 2021 | 363.20 | 369.00 | 372.00 | 361.10 | 1053135 | -0.83% |
| 03 Dec 2021 | 366.25 | 372.00 | 375.20 | 365.00 | 772506 | -1.11% |
| 02 Dec 2021 | 370.35 | 370.40 | 374.10 | 367.50 | 597004 | -0.62% |
| 01 Dec 2021 | 372.65 | 368.90 | 378.80 | 365.15 | 777897 | 1.73% |
| 30 Nov 2021 | 366.30 | 369.10 | 376.00 | 364.35 | 348497 | -0.76% |
| 29 Nov 2021 | 369.10 | 375.90 | 375.90 | 360.80 | 259434 | -1.91% |
| 26 Nov 2021 | 376.30 | 383.50 | 387.55 | 375.00 | 597531 | -3.10% |
| 25 Nov 2021 | 388.35 | 390.70 | 391.50 | 385.20 | 344458 | -0.65% |
| 24 Nov 2021 | 390.90 | 394.55 | 399.35 | 388.15 | 272202 | -0.93% |
| 23 Nov 2021 | 394.55 | 388.65 | 396.75 | 381.70 | 269216 | 1.70% |
| 22 Nov 2021 | 387.95 | 406.90 | 406.90 | 383.40 | 523851 | -3.82% |
| 18 Nov 2021 | 403.35 | 420.00 | 421.40 | 400.95 | 456060 | -3.78% |
| 17 Nov 2021 | 419.20 | 419.00 | 422.50 | 416.00 | 263950 | 0.22% |
| 16 Nov 2021 | 418.30 | 420.15 | 423.70 | 416.00 | 298883 | 0.19% |
| 15 Nov 2021 | 417.50 | 426.45 | 426.45 | 416.50 | 317413 | -1.12% |
| 12 Nov 2021 | 422.25 | 424.95 | 424.95 | 417.05 | 398907 | 0.37% |
| 11 Nov 2021 | 420.70 | 428.00 | 428.45 | 418.10 | 332792 | -1.38% |
| 10 Nov 2021 | 426.60 | 427.00 | 431.70 | 424.75 | 240269 | -0.80% |
| 09 Nov 2021 | 430.05 | 429.00 | 436.00 | 426.05 | 493004 | 0.86% |
| 08 Nov 2021 | 426.40 | 423.75 | 428.15 | 420.00 | 328004 | 0.31% |
| 04 Nov 2021 | 425.10 | 423.80 | 426.05 | 422.90 | 95607 | 0.63% |
| 03 Nov 2021 | 422.45 | 422.95 | 426.00 | 420.10 | 462496 | 0.09% |
| 02 Nov 2021 | 422.05 | 422.95 | 426.80 | 419.00 | 540335 | -0.25% |
| 01 Nov 2021 | 423.10 | 419.95 | 425.40 | 417.75 | 374409 | 1.14% |
| 29 Oct 2021 | 418.35 | 414.20 | 429.00 | 410.40 | 639366 | 0.30% |
| 28 Oct 2021 | 417.10 | 437.00 | 441.50 | 415.00 | 1341264 | -4.14% |
| 27 Oct 2021 | 435.10 | 437.95 | 442.30 | 426.60 | 1385616 | 0.96% |
| 26 Oct 2021 | 430.95 | 425.00 | 442.00 | 425.00 | 985787 | -0.52% |
| 25 Oct 2021 | 433.20 | 450.90 | 450.90 | 427.05 | 769813 | -3.58% |
| 22 Oct 2021 | 449.30 | 459.00 | 464.40 | 443.20 | 774493 | -1.56% |
| 21 Oct 2021 | 456.40 | 466.65 | 466.65 | 452.00 | 1388366 | -1.01% |
| 20 Oct 2021 | 461.05 | 458.80 | 470.70 | 445.40 | 1455498 | 0.64% |
| 19 Oct 2021 | 458.10 | 454.45 | 476.45 | 442.25 | 3137503 | 1.42% |
| 18 Oct 2021 | 451.70 | 451.10 | 464.00 | 446.55 | 1464039 | 0.58% |
| 14 Oct 2021 | 449.10 | 445.40 | 451.30 | 440.25 | 1162197 | 1.69% |
| 13 Oct 2021 | 441.65 | 451.40 | 453.85 | 440.10 | 436152 | -1.76% |
| 12 Oct 2021 | 449.55 | 447.00 | 453.50 | 437.00 | 2900148 | 1.16% |
| 11 Oct 2021 | 444.40 | 450.00 | 454.00 | 440.20 | 1012771 | -0.65% |
| 08 Oct 2021 | 447.30 | 445.30 | 459.00 | 444.90 | 1133070 | 0.46% |
| 07 Oct 2021 | 445.25 | 445.20 | 449.75 | 443.15 | 516379 | 0.47% |
| 06 Oct 2021 | 443.15 | 450.20 | 453.40 | 438.80 | 860760 | -1.14% |
| 05 Oct 2021 | 448.25 | 449.50 | 464.50 | 444.65 | 2337401 | -0.08% |
| 04 Oct 2021 | 448.60 | 441.00 | 451.00 | 434.65 | 1735065 | 1.80% |
| 01 Oct 2021 | 440.65 | 424.90 | 445.80 | 422.25 | 2107618 | 3.60% |
| 30 Sep 2021 | 425.35 | 430.00 | 434.20 | 423.65 | 954859 | -1.45% |
| 29 Sep 2021 | 431.60 | 425.00 | 434.00 | 421.55 | 614132 | 0.03% |
| 28 Sep 2021 | 431.45 | 435.80 | 439.55 | 429.00 | 1033921 | -1.32% |
| 27 Sep 2021 | 437.20 | 441.40 | 441.40 | 424.45 | 1237119 | -0.06% |
| 24 Sep 2021 | 437.45 | 448.50 | 448.75 | 430.65 | 1421046 | -1.46% |
| 23 Sep 2021 | 443.95 | 438.00 | 454.30 | 438.00 | 2364420 | 2.01% |
| 22 Sep 2021 | 435.20 | 433.30 | 437.85 | 429.55 | 498248 | 1.32% |
| 21 Sep 2021 | 429.55 | 430.60 | 434.25 | 420.05 | 1045547 | -1.12% |
| 20 Sep 2021 | 434.40 | 437.00 | 439.50 | 430.00 | 1153389 | -1.18% |
| 17 Sep 2021 | 439.60 | 442.05 | 445.10 | 427.80 | 1720375 | -0.34% |
| 16 Sep 2021 | 441.10 | 443.20 | 447.60 | 435.00 | 1128275 | -0.03% |
| 15 Sep 2021 | 441.25 | 439.00 | 446.35 | 430.55 | 1742079 | 0.78% |
| 14 Sep 2021 | 437.85 | 439.95 | 442.35 | 434.30 | 916597 | 0.24% |
| 13 Sep 2021 | 436.80 | 440.65 | 441.85 | 427.00 | 1694534 | -0.78% |
| 09 Sep 2021 | 440.25 | 439.90 | 450.60 | 436.40 | 5644611 | 1.02% |
| 08 Sep 2021 | 435.80 | 420.90 | 439.00 | 413.60 | 3205859 | 3.76% |
| 07 Sep 2021 | 420.00 | 421.50 | 424.85 | 415.45 | 719061 | -0.31% |
| 06 Sep 2021 | 421.30 | 422.50 | 433.55 | 419.85 | 2497387 | 0.49% |
| 03 Sep 2021 | 419.25 | 416.35 | 421.50 | 410.90 | 965590 | 1.56% |
| 02 Sep 2021 | 412.80 | 403.10 | 417.10 | 403.10 | 1135902 | 1.50% |
| 01 Sep 2021 | 406.70 | 424.00 | 424.55 | 405.15 | 2034555 | -4.10% |
| 31 Aug 2021 | 424.10 | 420.65 | 427.95 | 417.50 | 1367796 | 0.82% |
| 30 Aug 2021 | 420.65 | 412.90 | 424.40 | 407.20 | 2139940 | 2.57% |
| 27 Aug 2021 | 410.10 | 405.05 | 412.95 | 403.10 | 1040740 | 0.56% |
| 26 Aug 2021 | 407.80 | 405.30 | 417.30 | 403.55 | 2342375 | 1.34% |
| 25 Aug 2021 | 402.40 | 402.95 | 410.75 | 396.60 | 2356206 | 0.69% |
| 24 Aug 2021 | 399.65 | 390.00 | 402.35 | 387.00 | 1467041 | 2.72% |
| 23 Aug 2021 | 389.05 | 391.25 | 397.70 | 383.55 | 944656 | -0.44% |
| 20 Aug 2021 | 390.75 | 394.55 | 400.45 | 385.05 | 1030982 | -1.55% |
| 18 Aug 2021 | 396.90 | 399.90 | 409.50 | 393.20 | 3979381 | 0.05% |
| 17 Aug 2021 | 396.70 | 386.50 | 400.70 | 386.20 | 2252224 | 2.72% |
| 16 Aug 2021 | 386.20 | 382.55 | 389.95 | 380.40 | 1483423 | 0.74% |
| 13 Aug 2021 | 383.35 | 385.00 | 389.70 | 382.55 | 1479607 | -0.25% |
| 12 Aug 2021 | 384.30 | 383.00 | 387.10 | 382.05 | 890815 | 0.58% |
| 11 Aug 2021 | 382.10 | 389.00 | 391.20 | 374.10 | 969190 | -1.41% |
| 10 Aug 2021 | 387.55 | 392.70 | 395.00 | 381.60 | 1568368 | -0.84% |
| 09 Aug 2021 | 390.85 | 398.00 | 399.90 | 388.55 | 1096408 | -1.70% |
| 06 Aug 2021 | 397.60 | 403.45 | 404.35 | 396.05 | 821132 | -1.08% |
| 05 Aug 2021 | 401.95 | 412.95 | 413.00 | 398.65 | 1407506 | -1.74% |
| 04 Aug 2021 | 409.05 | 406.00 | 411.50 | 401.45 | 1612688 | 1.16% |
| 03 Aug 2021 | 404.35 | 402.30 | 406.00 | 398.00 | 1034088 | 0.99% |
| 02 Aug 2021 | 400.40 | 404.05 | 405.65 | 398.00 | 1153460 | 0.33% |
| 30 Jul 2021 | 399.10 | 400.75 | 406.35 | 396.90 | 1526596 | -0.41% |
| 29 Jul 2021 | 400.75 | 399.50 | 403.35 | 392.20 | 928318 | 0.73% |
| 28 Jul 2021 | 397.85 | 388.00 | 401.50 | 386.00 | 1739865 | 2.10% |
| 27 Jul 2021 | 389.65 | 401.00 | 403.00 | 386.70 | 1119637 | -1.93% |
| 26 Jul 2021 | 397.30 | 401.20 | 409.25 | 396.00 | 1234325 | -1.11% |
| 23 Jul 2021 | 401.75 | 400.00 | 414.05 | 398.75 | 2350609 | 1.04% |
| 22 Jul 2021 | 397.60 | 405.00 | 405.15 | 395.05 | 1150652 | -0.08% |
| 20 Jul 2021 | 397.90 | 406.80 | 422.70 | 394.80 | 4010617 | -1.84% |
| 19 Jul 2021 | 405.35 | 414.00 | 420.90 | 400.50 | 3060902 | -3.17% |
| 16 Jul 2021 | 418.60 | 398.30 | 439.35 | 397.20 | 13005295 | 5.61% |
| 15 Jul 2021 | 396.35 | 388.40 | 401.00 | 384.40 | 2713384 | 2.63% |
| 14 Jul 2021 | 386.20 | 378.90 | 391.90 | 378.85 | 1513555 | 1.59% |
| 13 Jul 2021 | 380.15 | 382.70 | 383.70 | 377.35 | 483270 | -0.12% |
| 12 Jul 2021 | 380.60 | 379.00 | 382.55 | 374.00 | 889233 | 0.73% |
| 09 Jul 2021 | 377.85 | 378.00 | 378.85 | 372.15 | 665927 | 0.07% |
| 08 Jul 2021 | 377.60 | 375.65 | 391.60 | 373.30 | 3776801 | 0.52% |
| 07 Jul 2021 | 375.65 | 371.45 | 377.00 | 368.00 | 756658 | 1.13% |
| 06 Jul 2021 | 371.45 | 376.80 | 381.40 | 370.10 | 1092811 | -1.10% |
| 05 Jul 2021 | 375.60 | 377.30 | 377.30 | 368.00 | 593616 | 0.75% |
| 02 Jul 2021 | 372.80 | 371.55 | 375.00 | 368.20 | 600705 | 0.30% |
| 01 Jul 2021 | 371.70 | 369.00 | 373.90 | 366.00 | 715152 | 1.50% |
| 30 Jun 2021 | 366.20 | 367.75 | 372.00 | 365.25 | 992389 | -0.19% |
| 29 Jun 2021 | 366.90 | 370.00 | 372.30 | 362.55 | 1049386 | -0.34% |
| 28 Jun 2021 | 368.15 | 362.20 | 371.50 | 361.00 | 1141826 | 1.64% |
| 25 Jun 2021 | 362.20 | 362.30 | 365.40 | 355.50 | 1100323 | 0.91% |
| 24 Jun 2021 | 358.95 | 359.50 | 360.90 | 352.95 | 907165 | 0.10% |
| 23 Jun 2021 | 358.60 | 359.00 | 361.00 | 353.00 | 853784 | 0.18% |
| 22 Jun 2021 | 357.95 | 359.00 | 362.65 | 356.60 | 1020293 | 0.53% |
| 21 Jun 2021 | 356.05 | 351.95 | 357.25 | 350.10 | 496004 | -0.04% |
| 18 Jun 2021 | 356.20 | 361.20 | 362.65 | 350.10 | 656121 | -1.22% |
| 17 Jun 2021 | 360.60 | 366.50 | 366.50 | 358.40 | 933350 | -1.72% |
| 16 Jun 2021 | 366.90 | 372.95 | 372.95 | 364.20 | 1178876 | -1.40% |
| 15 Jun 2021 | 372.10 | 371.85 | 374.30 | 369.50 | 564582 | 0.16% |
| 14 Jun 2021 | 371.50 | 372.00 | 372.90 | 362.95 | 719090 | -0.13% |
| 11 Jun 2021 | 372.00 | 379.75 | 380.00 | 370.05 | 1037342 | -1.51% |
| 10 Jun 2021 | 377.70 | 372.00 | 384.00 | 368.40 | 1848357 | 1.33% |
| 09 Jun 2021 | 372.75 | 378.20 | 384.15 | 369.00 | 1384607 | -0.82% |
| 08 Jun 2021 | 375.85 | 377.00 | 381.85 | 370.05 | 1028562 | -0.31% |
| 07 Jun 2021 | 377.00 | 371.10 | 385.50 | 368.85 | 2818782 | 1.99% |
| 04 Jun 2021 | 369.65 | 370.00 | 371.90 | 365.10 | 539384 | 0.45% |
| 03 Jun 2021 | 368.00 | 376.10 | 376.90 | 366.25 | 730311 | -1.14% |
| 02 Jun 2021 | 372.25 | 367.00 | 375.75 | 365.75 | 1328413 | 1.29% |
| 01 Jun 2021 | 367.50 | 373.55 | 376.00 | 363.65 | 1693418 | -0.81% |
| 31 May 2021 | 370.50 | 352.00 | 375.50 | 351.05 | 7127770 | 6.27% |
| 28 May 2021 | 348.65 | 351.00 | 351.95 | 344.30 | 784609 | 0.23% |
| 27 May 2021 | 347.85 | 350.90 | 350.90 | 346.15 | 345200 | -0.47% |
| 26 May 2021 | 349.50 | 348.95 | 351.45 | 347.70 | 269576 | 0.26% |
| 25 May 2021 | 348.60 | 353.80 | 355.50 | 347.20 | 863787 | -0.85% |
| 24 May 2021 | 351.60 | 354.00 | 354.00 | 347.05 | 592185 | 0.20% |
| 21 May 2021 | 350.90 | 352.45 | 356.35 | 350.00 | 600233 | 0.36% |
| 20 May 2021 | 349.65 | 352.30 | 356.80 | 348.00 | 497346 | -0.60% |
| 19 May 2021 | 351.75 | 349.30 | 357.50 | 348.15 | 768149 | 0.61% |
| 18 May 2021 | 349.60 | 348.00 | 353.75 | 347.50 | 526508 | 0.92% |
| 17 May 2021 | 346.40 | 341.85 | 350.00 | 341.45 | 378342 | 1.39% |
| 14 May 2021 | 341.65 | 343.05 | 348.00 | 337.25 | 387330 | -0.94% |
| 12 May 2021 | 344.90 | 350.70 | 351.70 | 343.50 | 373114 | -1.26% |
| 11 May 2021 | 349.30 | 345.55 | 351.75 | 343.00 | 331495 | -0.31% |
| 10 May 2021 | 350.40 | 353.25 | 355.35 | 347.15 | 453549 | -0.10% |
| 07 May 2021 | 350.75 | 347.30 | 354.00 | 345.70 | 1020836 | 1.50% |
| 06 May 2021 | 345.55 | 341.00 | 347.40 | 337.75 | 697298 | 1.90% |
| 05 May 2021 | 339.10 | 342.00 | 343.15 | 336.20 | 307449 | -0.29% |
| 04 May 2021 | 340.10 | 340.00 | 343.65 | 336.65 | 580635 | 0.43% |
| 03 May 2021 | 338.65 | 339.00 | 340.85 | 335.05 | 475036 | -0.89% |
| 30 Apr 2021 | 341.70 | 339.80 | 345.50 | 338.70 | 470876 | -0.28% |
| 29 Apr 2021 | 342.65 | 343.00 | 347.65 | 336.60 | 743153 | 0.37% |
| 28 Apr 2021 | 341.40 | 345.90 | 350.00 | 335.15 | 1345473 | 0.22% |
| 27 Apr 2021 | 340.65 | 331.95 | 343.60 | 329.25 | 816843 | 3.01% |
| 26 Apr 2021 | 330.70 | 327.60 | 332.80 | 327.05 | 1342265 | 1.54% |
| 23 Apr 2021 | 325.70 | 324.50 | 329.75 | 324.50 | 771352 | 0.02% |
| 22 Apr 2021 | 325.65 | 327.50 | 328.75 | 324.80 | 784202 | -0.63% |
| 20 Apr 2021 | 327.70 | 327.80 | 333.50 | 324.85 | 1002282 | 0.77% |
| 19 Apr 2021 | 325.20 | 331.20 | 331.75 | 323.30 | 392247 | -3.56% |
| 16 Apr 2021 | 337.20 | 332.25 | 339.15 | 332.20 | 1281299 | 1.35% |
| 15 Apr 2021 | 332.70 | 332.00 | 336.70 | 324.90 | 1062923 | 1.08% |
| 13 Apr 2021 | 329.15 | 325.20 | 332.00 | 323.00 | 530792 | 0.75% |
| 12 Apr 2021 | 326.70 | 345.15 | 347.70 | 320.10 | 936372 | -7.36% |
| 09 Apr 2021 | 352.65 | 360.95 | 360.95 | 349.45 | 904730 | -1.51% |
| 08 Apr 2021 | 358.05 | 341.50 | 362.35 | 341.25 | 2817863 | 5.17% |
| 07 Apr 2021 | 340.45 | 336.30 | 344.95 | 330.00 | 1021997 | 0.98% |
| 06 Apr 2021 | 337.15 | 334.95 | 339.00 | 333.55 | 571979 | 0.48% |
| 05 Apr 2021 | 335.55 | 342.00 | 343.10 | 330.20 | 534245 | -2.57% |
| 01 Apr 2021 | 344.40 | 337.10 | 346.85 | 336.00 | 777441 | 1.80% |
| 31 Mar 2021 | 338.30 | 334.70 | 340.95 | 332.10 | 390740 | 0.62% |
| 30 Mar 2021 | 336.20 | 330.90 | 337.80 | 330.60 | 500186 | 1.71% |
| 26 Mar 2021 | 330.55 | 329.60 | 334.20 | 328.60 | 812398 | 1.02% |
| 25 Mar 2021 | 327.20 | 332.85 | 334.55 | 319.80 | 1076561 | -2.34% |
| 24 Mar 2021 | 335.05 | 336.70 | 336.90 | 331.50 | 592824 | -1.40% |
| 23 Mar 2021 | 339.80 | 336.65 | 341.45 | 334.45 | 965907 | 1.12% |
| 22 Mar 2021 | 336.05 | 327.50 | 336.70 | 327.20 | 1056084 | 2.83% |
| 19 Mar 2021 | 326.80 | 320.00 | 329.85 | 314.05 | 1051754 | 1.15% |
| 18 Mar 2021 | 323.10 | 334.50 | 338.35 | 320.15 | 735191 | -3.16% |
| 17 Mar 2021 | 333.65 | 334.00 | 341.40 | 330.10 | 865124 | -0.15% |
| 16 Mar 2021 | 334.15 | 339.00 | 339.00 | 332.40 | 740643 | -1.76% |
| 15 Mar 2021 | 340.15 | 345.40 | 345.50 | 332.30 | 807586 | -1.86% |
| 12 Mar 2021 | 346.60 | 354.90 | 357.60 | 343.00 | 797430 | -1.92% |
| 10 Mar 2021 | 353.40 | 352.05 | 359.30 | 345.45 | 890616 | 1.00% |
| 09 Mar 2021 | 349.90 | 355.00 | 360.70 | 348.20 | 535018 | -1.16% |
| 08 Mar 2021 | 354.00 | 354.00 | 364.80 | 348.15 | 759771 | 0.33% |
| 05 Mar 2021 | 352.85 | 359.95 | 365.00 | 347.40 | 836990 | -2.33% |
| 04 Mar 2021 | 361.25 | 358.70 | 368.00 | 354.35 | 1024328 | 0.04% |
| 03 Mar 2021 | 361.10 | 351.00 | 374.70 | 346.40 | 5179869 | 4.47% |
| 02 Mar 2021 | 345.65 | 347.00 | 356.95 | 340.20 | 1575544 | 0.12% |
| 01 Mar 2021 | 345.25 | 331.05 | 351.45 | 328.65 | 1030673 | 4.68% |
| 26 Feb 2021 | 329.80 | 335.00 | 343.80 | 326.55 | 1047731 | -3.17% |
| 25 Feb 2021 | 340.60 | 339.20 | 345.80 | 336.05 | 890993 | 1.37% |
| 24 Feb 2021 | 336.00 | 330.00 | 339.75 | 326.65 | 397581 | 2.16% |
| 23 Feb 2021 | 328.90 | 323.10 | 335.90 | 318.20 | 667920 | 2.48% |
| 22 Feb 2021 | 320.95 | 333.00 | 337.40 | 318.15 | 697998 | -3.78% |
| 19 Feb 2021 | 333.55 | 344.25 | 348.20 | 330.55 | 714382 | -3.44% |
| 18 Feb 2021 | 345.45 | 345.90 | 348.50 | 342.10 | 468044 | 0.19% |
| 17 Feb 2021 | 344.80 | 345.35 | 351.80 | 340.10 | 1022452 | -0.12% |
| 16 Feb 2021 | 345.20 | 339.50 | 348.00 | 332.95 | 738800 | 1.72% |
| 15 Feb 2021 | 339.35 | 327.00 | 344.00 | 323.70 | 1309176 | 4.34% |
| 12 Feb 2021 | 325.25 | 328.95 | 333.50 | 324.05 | 577074 | -0.79% |
| 11 Feb 2021 | 327.85 | 318.00 | 329.00 | 318.00 | 374611 | 2.73% |
| 10 Feb 2021 | 319.15 | 327.50 | 330.20 | 316.75 | 986960 | -2.46% |
| 09 Feb 2021 | 327.20 | 331.10 | 332.75 | 325.00 | 889435 | -1.18% |
| 08 Feb 2021 | 331.10 | 330.85 | 337.30 | 329.00 | 1425072 | 0.23% |
| 05 Feb 2021 | 330.35 | 330.70 | 334.80 | 325.75 | 675214 | -0.17% |
| 04 Feb 2021 | 330.90 | 330.80 | 334.45 | 328.50 | 804313 | -0.08% |
| 03 Feb 2021 | 331.15 | 332.40 | 332.40 | 270.00 | 719005 | -0.14% |
| 02 Feb 2021 | 331.60 | 333.20 | 335.80 | 324.00 | 1363338 | 0.44% |
| 01 Feb 2021 | 330.15 | 323.95 | 334.90 | 318.30 | 744884 | 2.48% |
| 29 Jan 2021 | 322.15 | 320.50 | 324.30 | 317.60 | 460302 | 1.29% |
| 28 Jan 2021 | 318.05 | 318.10 | 320.90 | 312.00 | 977694 | 0.13% |
| 27 Jan 2021 | 317.65 | 312.60 | 326.80 | 309.00 | 795307 | 1.10% |
| 25 Jan 2021 | 314.20 | 330.10 | 331.45 | 307.00 | 1088706 | -4.43% |
| 22 Jan 2021 | 328.75 | 332.00 | 334.65 | 326.00 | 894908 | -0.54% |
| 21 Jan 2021 | 330.55 | 335.00 | 337.90 | 329.00 | 919564 | -1.30% |
| 20 Jan 2021 | 334.90 | 338.00 | 343.55 | 332.50 | 1474663 | -0.62% |
| 19 Jan 2021 | 337.00 | 338.90 | 341.85 | 333.35 | 1702570 | 0.61% |
| 18 Jan 2021 | 334.95 | 334.70 | 340.00 | 327.00 | 3345075 | 0.87% |
| 15 Jan 2021 | 332.05 | 313.90 | 341.20 | 312.05 | 8206204 | 6.15% |
| 14 Jan 2021 | 312.80 | 309.20 | 315.50 | 307.35 | 1166221 | 1.81% |
| 13 Jan 2021 | 307.25 | 315.75 | 317.10 | 304.35 | 960064 | -1.82% |
| 12 Jan 2021 | 312.95 | 309.90 | 320.00 | 307.00 | 2023336 | 1.11% |
| 11 Jan 2021 | 309.50 | 311.05 | 313.50 | 307.05 | 1147344 | 0.16% |
| 08 Jan 2021 | 309.00 | 305.00 | 314.00 | 304.95 | 1919811 | 2.22% |
| 07 Jan 2021 | 302.30 | 307.95 | 309.00 | 300.25 | 635983 | -1.10% |
| 06 Jan 2021 | 305.65 | 313.00 | 314.45 | 302.25 | 728278 | -1.81% |
| 05 Jan 2021 | 311.30 | 309.95 | 313.90 | 305.60 | 1177572 | -0.13% |
| 04 Jan 2021 | 311.70 | 306.05 | 314.65 | 304.00 | 1735015 | 2.92% |
| 01 Jan 2021 | 302.85 | 297.95 | 305.70 | 297.95 | 839321 | 1.83% |
| 31 Dec 2020 | 297.40 | 300.00 | 301.95 | 296.80 | 720471 | -0.93% |
| 30 Dec 2020 | 300.20 | 304.95 | 305.95 | 299.45 | 772028 | -1.25% |
| 29 Dec 2020 | 304.00 | 305.30 | 308.00 | 301.20 | 876619 | -0.20% |
| 28 Dec 2020 | 304.60 | 306.00 | 309.25 | 303.50 | 600960 | -0.08% |
| 24 Dec 2020 | 304.85 | 304.20 | 307.95 | 301.45 | 758467 | 0.54% |
| 23 Dec 2020 | 303.20 | 295.80 | 304.40 | 294.45 | 751390 | 3.13% |
| 22 Dec 2020 | 294.00 | 295.95 | 299.60 | 283.25 | 726851 | -0.52% |
| 21 Dec 2020 | 295.55 | 307.00 | 311.85 | 292.00 | 1373871 | -3.70% |
| 18 Dec 2020 | 306.90 | 314.80 | 316.00 | 304.75 | 672188 | -2.35% |
| 17 Dec 2020 | 314.30 | 312.00 | 319.10 | 311.00 | 1575251 | 0.92% |
| 16 Dec 2020 | 311.45 | 305.10 | 313.75 | 303.00 | 1234625 | 2.65% |
| 15 Dec 2020 | 303.40 | 303.55 | 305.05 | 298.40 | 450230 | -0.54% |
| 14 Dec 2020 | 305.05 | 306.50 | 308.45 | 303.70 | 511108 | -0.29% |
| 11 Dec 2020 | 305.95 | 308.95 | 310.95 | 301.40 | 1226567 | -0.52% |
| 10 Dec 2020 | 307.55 | 302.00 | 309.50 | 293.50 | 1113684 | 1.85% |
| 09 Dec 2020 | 301.95 | 306.00 | 306.90 | 299.70 | 1198817 | -0.77% |
| 08 Dec 2020 | 304.30 | 307.00 | 312.85 | 298.00 | 2483980 | 0.31% |
| 07 Dec 2020 | 303.35 | 297.35 | 306.90 | 297.00 | 2745016 | 2.69% |
| 04 Dec 2020 | 295.40 | 295.40 | 299.70 | 293.05 | 791705 | 0.39% |
| 03 Dec 2020 | 294.25 | 290.00 | 296.90 | 289.00 | 1030489 | 2.05% |
| 02 Dec 2020 | 288.35 | 287.50 | 291.00 | 286.00 | 811911 | -0.71% |
| 01 Dec 2020 | 290.40 | 290.50 | 294.40 | 288.60 | 453106 | 0.00% |
| 27 Nov 2020 | 290.40 | 291.25 | 294.40 | 289.20 | 503611 | 0.00% |
| 26 Nov 2020 | 290.40 | 293.45 | 295.75 | 289.25 | 464410 | -0.63% |
| 25 Nov 2020 | 292.25 | 290.00 | 302.00 | 289.80 | 1175109 | 1.02% |
| 24 Nov 2020 | 289.30 | 293.20 | 293.90 | 288.45 | 448268 | -1.21% |
| 23 Nov 2020 | 292.85 | 292.90 | 297.45 | 287.50 | 563547 | 0.98% |
| 20 Nov 2020 | 290.00 | 290.00 | 295.00 | 288.25 | 393445 | 0.36% |
| 19 Nov 2020 | 288.95 | 296.80 | 305.00 | 286.30 | 1174372 | -3.23% |
| 18 Nov 2020 | 298.60 | 288.05 | 302.90 | 287.55 | 1938338 | 3.25% |
| 17 Nov 2020 | 289.20 | 288.00 | 292.00 | 286.50 | 628458 | 0.35% |
| 14 Nov 2020 | 288.20 | 288.85 | 289.65 | 287.00 | 122408 | 0.82% |
| 13 Nov 2020 | 285.85 | 285.90 | 289.20 | 283.70 | 244984 | 0.09% |
| 12 Nov 2020 | 285.60 | 287.00 | 290.35 | 284.45 | 373686 | 0.18% |
| 11 Nov 2020 | 285.10 | 286.00 | 287.00 | 282.25 | 310781 | 0.02% |
| 10 Nov 2020 | 285.05 | 290.00 | 291.50 | 283.80 | 491851 | -1.59% |
| 09 Nov 2020 | 289.65 | 287.70 | 293.50 | 283.00 | 1428009 | 1.63% |
| 06 Nov 2020 | 285.00 | 278.75 | 286.85 | 277.85 | 779183 | 2.30% |
| 05 Nov 2020 | 278.60 | 280.10 | 281.50 | 274.90 | 515500 | 0.14% |
| 04 Nov 2020 | 278.20 | 274.00 | 281.65 | 273.15 | 516682 | 1.20% |
| 03 Nov 2020 | 274.90 | 271.45 | 275.50 | 269.55 | 398172 | 1.44% |
| 02 Nov 2020 | 271.00 | 272.00 | 273.90 | 268.50 | 419339 | -0.31% |
| 30 Oct 2020 | 271.85 | 272.80 | 275.85 | 270.20 | 248491 | -0.46% |
| 29 Oct 2020 | 273.10 | 270.00 | 274.00 | 267.10 | 409150 | 0.04% |
| 28 Oct 2020 | 273.00 | 273.00 | 277.40 | 270.00 | 650809 | -0.09% |
| 27 Oct 2020 | 273.25 | 271.10 | 274.50 | 269.40 | 493387 | 0.53% |
| 26 Oct 2020 | 271.80 | 272.70 | 273.60 | 267.95 | 625703 | -0.29% |
| 23 Oct 2020 | 272.60 | 273.00 | 274.90 | 271.10 | 504386 | -0.22% |
| 22 Oct 2020 | 273.20 | 274.00 | 274.70 | 269.00 | 498831 | -0.64% |
| 21 Oct 2020 | 274.95 | 274.00 | 276.90 | 268.25 | 638192 | 0.49% |
| 20 Oct 2020 | 273.60 | 273.05 | 277.80 | 270.10 | 644001 | 0.26% |
| 19 Oct 2020 | 272.90 | 273.00 | 273.70 | 268.60 | 267721 | 0.37% |
| 16 Oct 2020 | 271.90 | 270.10 | 274.90 | 267.05 | 373661 | 0.69% |
| 15 Oct 2020 | 270.05 | 271.55 | 272.25 | 267.05 | 503984 | -0.42% |
| 14 Oct 2020 | 271.20 | 265.40 | 273.50 | 265.40 | 421661 | 1.59% |
| 13 Oct 2020 | 266.95 | 266.00 | 268.50 | 265.00 | 337406 | -0.54% |
| 12 Oct 2020 | 268.40 | 269.80 | 273.00 | 266.00 | 416551 | -0.41% |
| 09 Oct 2020 | 269.50 | 269.60 | 272.65 | 263.10 | 574636 | -0.72% |
| 08 Oct 2020 | 271.45 | 270.35 | 272.70 | 267.80 | 512985 | 1.00% |
| 07 Oct 2020 | 268.75 | 274.95 | 274.95 | 267.20 | 494636 | -2.31% |
| 06 Oct 2020 | 275.10 | 272.00 | 276.00 | 271.10 | 565216 | 1.74% |
| 05 Oct 2020 | 270.40 | 266.00 | 274.80 | 266.00 | 801248 | 1.62% |
| 01 Oct 2020 | 266.10 | 264.40 | 268.85 | 263.20 | 488259 | 1.53% |
| 30 Sep 2020 | 262.10 | 259.35 | 264.30 | 256.70 | 779574 | 1.06% |
| 29 Sep 2020 | 259.35 | 262.50 | 265.00 | 255.60 | 1013895 | -1.50% |
| 28 Sep 2020 | 263.30 | 257.00 | 265.85 | 257.00 | 1248906 | 3.36% |
| 25 Sep 2020 | 254.75 | 257.00 | 260.00 | 249.00 | 768909 | 1.37% |
| 24 Sep 2020 | 251.30 | 260.40 | 260.85 | 249.10 | 800099 | -4.56% |
| 23 Sep 2020 | 263.30 | 265.15 | 270.10 | 260.60 | 647717 | -0.45% |
| 22 Sep 2020 | 264.50 | 272.75 | 273.90 | 260.60 | 684376 | -2.97% |
| 21 Sep 2020 | 272.60 | 276.55 | 279.95 | 270.40 | 802418 | -2.52% |
| 18 Sep 2020 | 279.65 | 283.00 | 283.00 | 275.70 | 726374 | -0.76% |
| 17 Sep 2020 | 281.80 | 281.80 | 283.75 | 277.25 | 415172 | -0.69% |
| 16 Sep 2020 | 283.75 | 285.40 | 285.90 | 281.35 | 607677 | -0.37% |
| 15 Sep 2020 | 284.80 | 283.90 | 288.70 | 280.20 | 864486 | 0.94% |
| 14 Sep 2020 | 282.15 | 274.50 | 285.50 | 274.00 | 1394419 | 3.07% |
| 11 Sep 2020 | 273.75 | 274.00 | 275.70 | 271.50 | 475116 | 0.11% |
| 10 Sep 2020 | 273.45 | 277.40 | 278.80 | 271.20 | 368504 | -0.96% |
| 09 Sep 2020 | 276.10 | 277.95 | 277.95 | 270.90 | 771249 | -1.30% |
| 08 Sep 2020 | 279.75 | 281.55 | 282.45 | 277.70 | 545074 | -0.64% |
| 07 Sep 2020 | 281.55 | 275.40 | 283.00 | 273.55 | 925065 | 2.25% |
| 04 Sep 2020 | 275.35 | 272.00 | 281.00 | 271.50 | 548232 | -0.63% |
| 03 Sep 2020 | 277.10 | 281.90 | 287.50 | 276.05 | 922231 | -1.30% |
| 02 Sep 2020 | 280.75 | 272.00 | 283.40 | 268.05 | 1165983 | 3.41% |
| 01 Sep 2020 | 271.50 | 272.95 | 275.35 | 268.35 | 1044056 | -0.40% |
| 31 Aug 2020 | 272.60 | 293.75 | 294.85 | 270.00 | 1703603 | -4.62% |
| 28 Aug 2020 | 285.80 | 293.25 | 294.15 | 284.00 | 1109161 | -1.48% |
| 27 Aug 2020 | 290.10 | 289.00 | 297.75 | 287.60 | 2543820 | 1.01% |
| 26 Aug 2020 | 287.20 | 280.25 | 292.80 | 274.95 | 2872772 | 3.18% |
| 25 Aug 2020 | 278.35 | 275.00 | 281.80 | 275.00 | 2818474 | -0.80% |
| 24 Aug 2020 | 280.60 | 269.35 | 289.00 | 267.15 | 3173128 | 4.43% |
| 21 Aug 2020 | 268.70 | 273.20 | 274.00 | 266.90 | 604123 | -0.98% |
| 20 Aug 2020 | 271.35 | 269.90 | 274.70 | 268.65 | 457176 | -0.55% |
| 19 Aug 2020 | 272.85 | 273.00 | 276.50 | 271.10 | 701478 | 0.65% |
| 18 Aug 2020 | 271.10 | 265.50 | 272.55 | 263.25 | 1090739 | 2.28% |
| 17 Aug 2020 | 265.05 | 268.90 | 270.45 | 261.80 | 851727 | -1.32% |
| 14 Aug 2020 | 268.60 | 271.90 | 274.60 | 266.90 | 852868 | -0.52% |
| 13 Aug 2020 | 270.00 | 267.70 | 275.80 | 267.00 | 894217 | 1.26% |
| 12 Aug 2020 | 266.65 | 269.65 | 270.70 | 266.00 | 476048 | -1.48% |
| 11 Aug 2020 | 270.65 | 279.60 | 280.20 | 270.05 | 674052 | -2.68% |
| 10 Aug 2020 | 278.10 | 274.85 | 282.00 | 273.25 | 1152891 | 1.89% |
| 07 Aug 2020 | 272.95 | 264.20 | 278.35 | 262.40 | 1898495 | 3.53% |
| 06 Aug 2020 | 263.65 | 262.50 | 267.65 | 261.55 | 863970 | 0.98% |
| 05 Aug 2020 | 261.10 | 264.50 | 268.40 | 259.00 | 1359189 | -0.50% |
| 04 Aug 2020 | 262.40 | 265.65 | 267.70 | 261.60 | 607848 | -0.46% |
| 03 Aug 2020 | 263.60 | 264.00 | 272.20 | 261.05 | 1272895 | -0.85% |
| 31 Jul 2020 | 265.85 | 270.00 | 270.00 | 262.00 | 754018 | -1.01% |
| 30 Jul 2020 | 268.55 | 279.40 | 279.40 | 267.10 | 813044 | -3.35% |
| 29 Jul 2020 | 277.85 | 278.00 | 282.70 | 277.00 | 779025 | 0.27% |
| 28 Jul 2020 | 277.10 | 275.50 | 284.90 | 275.25 | 1047061 | 2.53% |
| 27 Jul 2020 | 270.25 | 280.10 | 281.35 | 269.20 | 719523 | -3.41% |
| 24 Jul 2020 | 279.80 | 281.90 | 284.40 | 275.55 | 786126 | -1.53% |
| 23 Jul 2020 | 284.15 | 285.00 | 286.85 | 283.10 | 495607 | -0.25% |
| 22 Jul 2020 | 284.85 | 292.50 | 293.10 | 283.00 | 744051 | -2.35% |
| 21 Jul 2020 | 291.70 | 289.85 | 294.70 | 288.10 | 811658 | 1.46% |
| 20 Jul 2020 | 287.50 | 290.10 | 294.60 | 286.25 | 670021 | -1.64% |
| 17 Jul 2020 | 292.30 | 290.95 | 296.70 | 289.05 | 736991 | 0.90% |
| 16 Jul 2020 | 289.70 | 286.20 | 291.90 | 281.75 | 714537 | 1.54% |
| 15 Jul 2020 | 285.30 | 294.00 | 294.00 | 284.05 | 545914 | -1.06% |
| 14 Jul 2020 | 288.35 | 284.90 | 296.50 | 281.00 | 1149586 | 0.63% |
| 13 Jul 2020 | 286.55 | 298.00 | 298.40 | 284.20 | 806644 | -1.27% |
| 10 Jul 2020 | 290.25 | 291.20 | 293.95 | 288.10 | 884808 | -1.48% |
| 09 Jul 2020 | 294.60 | 304.95 | 305.45 | 291.00 | 1325626 | -2.84% |
| 08 Jul 2020 | 303.20 | 315.00 | 316.25 | 293.25 | 1157541 | -3.39% |
| 07 Jul 2020 | 313.85 | 313.00 | 319.80 | 311.10 | 844251 | 0.29% |
| 06 Jul 2020 | 312.95 | 316.50 | 317.65 | 309.45 | 959276 | -0.27% |
| 03 Jul 2020 | 313.80 | 319.00 | 319.90 | 312.05 | 872868 | -1.07% |
| 02 Jul 2020 | 317.20 | 316.80 | 326.70 | 315.45 | 1763336 | 1.04% |
| 01 Jul 2020 | 313.95 | 316.00 | 320.40 | 312.80 | 984243 | -0.13% |
| 30 Jun 2020 | 314.35 | 311.95 | 318.25 | 306.00 | 1147465 | 1.42% |
| 29 Jun 2020 | 309.95 | 310.90 | 312.70 | 300.10 | 1653171 | -0.91% |
| 26 Jun 2020 | 312.80 | 312.35 | 321.40 | 310.20 | 1455985 | 0.66% |
| 25 Jun 2020 | 310.75 | 308.80 | 314.70 | 302.30 | 1607274 | -0.45% |
| 24 Jun 2020 | 312.15 | 312.20 | 320.00 | 307.80 | 2874789 | 0.95% |
| 23 Jun 2020 | 309.20 | 286.70 | 322.00 | 284.35 | 5603707 | 8.99% |
| 22 Jun 2020 | 283.70 | 283.90 | 289.90 | 276.05 | 1214051 | 0.76% |
| 19 Jun 2020 | 281.55 | 281.85 | 288.80 | 280.35 | 979477 | 0.55% |
| 18 Jun 2020 | 280.00 | 276.15 | 282.00 | 275.35 | 605715 | 1.38% |
| 17 Jun 2020 | 276.20 | 271.85 | 284.00 | 271.15 | 973856 | 0.40% |
| 16 Jun 2020 | 275.10 | 279.00 | 289.00 | 266.70 | 2540319 | 0.18% |
| 15 Jun 2020 | 274.60 | 278.40 | 281.65 | 271.00 | 1202106 | -0.47% |
| 12 Jun 2020 | 275.90 | 258.00 | 277.35 | 256.40 | 1220318 | 1.64% |
| 11 Jun 2020 | 271.45 | 280.50 | 282.65 | 268.50 | 698155 | -2.34% |
| 10 Jun 2020 | 277.95 | 285.00 | 288.85 | 276.00 | 682298 | -2.22% |
| 09 Jun 2020 | 284.25 | 299.35 | 299.70 | 280.00 | 1037655 | -4.20% |
| 08 Jun 2020 | 296.70 | 278.90 | 299.00 | 277.10 | 2601854 | 7.34% |
| 05 Jun 2020 | 276.40 | 266.40 | 279.00 | 264.05 | 1075535 | 4.42% |
| 04 Jun 2020 | 264.70 | 266.10 | 271.35 | 259.05 | 878379 | -1.16% |
| 03 Jun 2020 | 267.80 | 279.20 | 281.85 | 264.10 | 1117996 | -3.43% |
| 02 Jun 2020 | 277.30 | 269.60 | 282.90 | 266.25 | 1639894 | 2.68% |
| 01 Jun 2020 | 270.05 | 258.85 | 274.40 | 258.40 | 2125348 | 5.82% |
| 29 May 2020 | 255.20 | 242.00 | 260.00 | 240.10 | 3200931 | 4.61% |
| 28 May 2020 | 243.95 | 240.00 | 248.50 | 238.60 | 1409462 | 2.39% |
| 27 May 2020 | 238.25 | 236.80 | 239.70 | 233.30 | 528816 | 1.58% |
| 26 May 2020 | 234.55 | 239.40 | 241.35 | 233.75 | 556991 | -1.88% |
| 22 May 2020 | 239.05 | 236.00 | 242.85 | 236.00 | 486913 | -0.10% |
| 21 May 2020 | 239.30 | 237.00 | 245.60 | 236.50 | 1139031 | 1.44% |
| 20 May 2020 | 235.90 | 231.00 | 236.90 | 230.00 | 628322 | 2.28% |
| 19 May 2020 | 230.65 | 233.75 | 234.90 | 229.20 | 776547 | 0.63% |
| 18 May 2020 | 229.20 | 232.10 | 237.70 | 225.05 | 2104497 | -6.03% |
| 15 May 2020 | 243.90 | 245.00 | 246.00 | 241.00 | 681363 | -0.08% |
| 14 May 2020 | 244.10 | 241.25 | 245.85 | 238.80 | 838427 | -0.16% |
| 13 May 2020 | 244.50 | 252.00 | 254.70 | 242.45 | 1532468 | 2.26% |
| 12 May 2020 | 239.10 | 237.90 | 240.70 | 230.50 | 879601 | 0.23% |
| 11 May 2020 | 238.55 | 241.00 | 246.55 | 238.00 | 924384 | -0.89% |
| 08 May 2020 | 240.70 | 237.00 | 249.90 | 235.95 | 3070677 | 2.82% |
| 07 May 2020 | 234.10 | 230.80 | 239.00 | 230.20 | 825363 | 1.19% |
| 06 May 2020 | 231.35 | 233.00 | 234.60 | 226.00 | 800769 | -0.34% |
| 05 May 2020 | 232.15 | 240.00 | 242.00 | 231.45 | 703189 | -1.67% |
| 04 May 2020 | 236.10 | 234.00 | 241.95 | 231.00 | 1504375 | -4.32% |
| 30 Apr 2020 | 246.75 | 243.00 | 252.30 | 240.55 | 3016837 | 3.85% |
| 29 Apr 2020 | 237.60 | 236.90 | 241.90 | 233.10 | 1488400 | 1.13% |
| 28 Apr 2020 | 234.95 | 243.70 | 244.90 | 230.00 | 2831951 | -2.43% |
| 27 Apr 2020 | 240.80 | 217.00 | 245.75 | 209.50 | 12446230 | 11.28% |
| 24 Apr 2020 | 216.40 | 254.00 | 254.00 | 213.50 | 13651945 | -17.84% |
| 23 Apr 2020 | 263.40 | 261.00 | 271.65 | 259.25 | 1080808 | 1.56% |
| 22 Apr 2020 | 259.35 | 263.10 | 265.00 | 251.10 | 2087097 | -2.41% |
| 21 Apr 2020 | 265.75 | 277.80 | 277.80 | 262.50 | 1283646 | -6.61% |
| 20 Apr 2020 | 284.55 | 298.95 | 299.00 | 282.65 | 1408178 | -3.41% |
| 17 Apr 2020 | 294.60 | 296.00 | 298.75 | 288.35 | 1535106 | 2.99% |
| 16 Apr 2020 | 286.05 | 280.00 | 290.00 | 277.45 | 1272928 | 1.26% |
| 15 Apr 2020 | 282.50 | 285.00 | 301.95 | 280.20 | 2891412 | 0.41% |
| 13 Apr 2020 | 281.35 | 290.00 | 292.80 | 270.30 | 1646575 | -1.97% |
| 09 Apr 2020 | 287.00 | 279.75 | 296.70 | 279.15 | 2731522 | 5.11% |
| 08 Apr 2020 | 273.05 | 263.00 | 289.50 | 262.30 | 2196581 | 1.71% |
| 07 Apr 2020 | 268.45 | 261.00 | 275.50 | 254.25 | 2228454 | 6.85% |
| 03 Apr 2020 | 251.25 | 258.50 | 261.20 | 247.15 | 1421567 | -2.90% |
| 01 Apr 2020 | 258.75 | 249.80 | 263.70 | 243.00 | 2362997 | 3.83% |
| 31 Mar 2020 | 249.20 | 240.10 | 251.90 | 232.30 | 2002102 | 8.82% |
| 30 Mar 2020 | 229.00 | 230.00 | 256.00 | 225.20 | 2171659 | -5.59% |
| 27 Mar 2020 | 242.55 | 270.00 | 277.35 | 235.75 | 2042766 | -4.96% |
| 26 Mar 2020 | 255.20 | 240.35 | 256.85 | 234.00 | 1615938 | 9.29% |
| 25 Mar 2020 | 233.50 | 212.00 | 236.35 | 208.00 | 1152519 | 8.66% |
| 24 Mar 2020 | 214.90 | 240.00 | 240.00 | 207.70 | 1738582 | -6.87% |
| 23 Mar 2020 | 230.75 | 231.00 | 240.40 | 230.75 | 631447 | -9.99% |
| 20 Mar 2020 | 256.35 | 237.55 | 258.25 | 233.00 | 2786880 | 9.18% |
| 19 Mar 2020 | 234.80 | 223.00 | 252.70 | 213.10 | 3060852 | 0.11% |
| 18 Mar 2020 | 234.55 | 279.00 | 284.00 | 231.05 | 2831684 | -14.18% |
| 17 Mar 2020 | 273.30 | 284.05 | 291.70 | 267.40 | 1888353 | -1.74% |
| 16 Mar 2020 | 278.15 | 285.00 | 294.85 | 276.00 | 1891546 | -8.35% |
| 13 Mar 2020 | 303.50 | 254.60 | 312.00 | 222.80 | 4043594 | 8.98% |
| 12 Mar 2020 | 278.50 | 271.20 | 287.70 | 258.00 | 3251525 | -6.53% |
| 11 Mar 2020 | 297.95 | 296.40 | 311.00 | 292.00 | 3134826 | 0.40% |
| 09 Mar 2020 | 296.75 | 317.00 | 329.00 | 291.25 | 3817244 | -13.81% |
| 06 Mar 2020 | 344.30 | 349.45 | 354.80 | 325.05 | 6172570 | -10.63% |
| 05 Mar 2020 | 385.25 | 397.25 | 398.45 | 383.00 | 1835137 | -2.21% |
| 04 Mar 2020 | 393.95 | 407.00 | 408.40 | 390.00 | 2129246 | -2.74% |
| 03 Mar 2020 | 405.05 | 401.00 | 413.95 | 395.00 | 2388199 | 2.91% |
| 02 Mar 2020 | 393.60 | 408.00 | 412.00 | 387.00 | 2224381 | 0.79% |
| 28 Feb 2020 | 390.50 | 403.00 | 408.00 | 387.00 | 2753583 | -6.53% |
| 27 Feb 2020 | 417.80 | 427.00 | 430.70 | 414.00 | 2504485 | -1.88% |
| 26 Feb 2020 | 425.80 | 418.30 | 444.45 | 417.35 | 6962607 | 1.03% |
| 25 Feb 2020 | 421.45 | 428.80 | 438.30 | 415.85 | 1848965 | -1.08% |
| 24 Feb 2020 | 426.05 | 434.45 | 440.80 | 422.60 | 2107594 | -3.53% |
| 20 Feb 2020 | 441.65 | 433.80 | 452.90 | 430.00 | 4149436 | 2.88% |
| 19 Feb 2020 | 429.30 | 395.25 | 434.75 | 395.20 | 6982668 | 9.53% |
| 18 Feb 2020 | 391.95 | 376.70 | 394.80 | 372.30 | 2005888 | 3.42% |
| 17 Feb 2020 | 379.00 | 393.70 | 393.70 | 378.00 | 1133555 | -3.75% |
| 14 Feb 2020 | 393.75 | 398.35 | 405.00 | 391.70 | 1172386 | -0.74% |
| 13 Feb 2020 | 396.70 | 401.60 | 402.75 | 392.35 | 1323878 | -0.92% |
| 12 Feb 2020 | 400.40 | 405.60 | 411.60 | 396.60 | 2470863 | -0.40% |
| 11 Feb 2020 | 402.00 | 391.00 | 408.40 | 385.15 | 4904298 | 3.59% |
| 10 Feb 2020 | 388.05 | 382.00 | 399.00 | 382.00 | 4373497 | 2.39% |
| 07 Feb 2020 | 379.00 | 363.90 | 381.75 | 360.00 | 3407147 | 4.60% |
| 06 Feb 2020 | 362.35 | 361.00 | 364.90 | 357.20 | 921678 | 0.67% |
| 05 Feb 2020 | 359.95 | 362.30 | 369.00 | 357.70 | 1051889 | 0.13% |
| 04 Feb 2020 | 359.50 | 346.00 | 362.90 | 344.00 | 1250637 | 4.55% |
| 03 Feb 2020 | 343.85 | 334.95 | 349.30 | 326.50 | 1540012 | 0.78% |
| 01 Feb 2020 | 341.20 | 361.90 | 366.80 | 335.65 | 2255122 | -6.17% |
| 31 Jan 2020 | 363.65 | 363.30 | 369.00 | 356.00 | 904501 | 0.46% |
| 30 Jan 2020 | 362.00 | 369.00 | 369.00 | 358.10 | 892311 | -1.32% |
| 29 Jan 2020 | 366.85 | 365.00 | 369.90 | 361.10 | 913343 | 1.33% |
| 28 Jan 2020 | 362.05 | 370.00 | 372.80 | 360.00 | 1487913 | -1.21% |
| 27 Jan 2020 | 366.50 | 357.30 | 373.90 | 354.60 | 3575864 | 1.92% |
| 24 Jan 2020 | 359.60 | 348.50 | 362.40 | 348.50 | 2884049 | 3.68% |
| 23 Jan 2020 | 346.85 | 347.70 | 353.45 | 341.40 | 1573539 | 0.14% |
| 22 Jan 2020 | 346.35 | 341.00 | 349.70 | 341.00 | 1202368 | 2.21% |
| 21 Jan 2020 | 338.85 | 340.05 | 343.95 | 337.85 | 630169 | -0.32% |
| 20 Jan 2020 | 339.95 | 348.00 | 349.80 | 339.00 | 756781 | -1.75% |
| 17 Jan 2020 | 346.00 | 349.50 | 353.25 | 345.20 | 860015 | -0.72% |
| 16 Jan 2020 | 348.50 | 352.00 | 353.75 | 347.50 | 678802 | -0.77% |
| 15 Jan 2020 | 351.20 | 352.95 | 357.70 | 348.80 | 1389041 | -0.34% |
| 14 Jan 2020 | 352.40 | 343.85 | 354.35 | 341.40 | 2089390 | 2.62% |
| 13 Jan 2020 | 343.40 | 344.00 | 345.00 | 341.10 | 523153 | 0.25% |
| 10 Jan 2020 | 342.55 | 344.80 | 347.75 | 339.30 | 952468 | -0.07% |
| 09 Jan 2020 | 342.80 | 338.00 | 345.40 | 335.45 | 1704476 | 3.44% |
| 08 Jan 2020 | 331.40 | 335.20 | 341.85 | 330.50 | 1580839 | -3.00% |
| 07 Jan 2020 | 341.65 | 344.10 | 348.30 | 339.25 | 962611 | 0.78% |
| 06 Jan 2020 | 339.00 | 350.95 | 351.85 | 338.00 | 1484770 | -4.33% |
| 03 Jan 2020 | 354.35 | 353.95 | 364.00 | 351.35 | 2164109 | 0.18% |
| 02 Jan 2020 | 353.70 | 355.90 | 357.40 | 352.50 | 699083 | -0.30% |
| 01 Jan 2020 | 354.75 | 355.70 | 359.50 | 341.00 | 1404995 | 0.07% |
| 31 Dec 2019 | 354.50 | 361.40 | 362.70 | 352.00 | 1628756 | -2.37% |
| 30 Dec 2019 | 363.10 | 363.70 | 366.90 | 360.30 | 1732544 | 0.22% |
| 27 Dec 2019 | 362.30 | 351.90 | 369.35 | 348.40 | 7197602 | 4.03% |
| 26 Dec 2019 | 348.25 | 342.20 | 350.75 | 340.25 | 1311687 | 1.90% |
| 24 Dec 2019 | 341.75 | 347.50 | 347.50 | 340.80 | 767240 | -1.43% |
| 23 Dec 2019 | 346.70 | 346.60 | 352.00 | 342.10 | 1389013 | 0.00% |
| 20 Dec 2019 | 346.70 | 338.80 | 348.90 | 337.25 | 2002849 | 2.62% |
| 19 Dec 2019 | 337.85 | 336.00 | 342.80 | 332.35 | 880024 | 0.34% |
| 18 Dec 2019 | 336.70 | 345.00 | 345.75 | 333.10 | 1053333 | -1.95% |
| 17 Dec 2019 | 343.40 | 344.00 | 346.80 | 340.00 | 817093 | 0.23% |
| 16 Dec 2019 | 342.60 | 347.10 | 348.65 | 341.30 | 686938 | -1.48% |
| 13 Dec 2019 | 347.75 | 350.90 | 352.75 | 342.00 | 1180748 | -0.32% |
| 12 Dec 2019 | 348.85 | 346.95 | 350.00 | 342.30 | 1207649 | 1.47% |
| 11 Dec 2019 | 343.80 | 330.95 | 346.50 | 328.40 | 1723622 | 4.36% |
| 10 Dec 2019 | 329.45 | 339.00 | 341.95 | 325.00 | 1784817 | -2.70% |
| 09 Dec 2019 | 338.60 | 342.05 | 349.70 | 336.05 | 1302250 | -0.60% |
| 06 Dec 2019 | 340.65 | 351.65 | 354.50 | 338.15 | 1235384 | -2.62% |
| 05 Dec 2019 | 349.80 | 349.00 | 358.90 | 347.50 | 1551519 | 0.19% |
| 04 Dec 2019 | 349.15 | 354.00 | 354.75 | 345.50 | 1423674 | -1.62% |
| 03 Dec 2019 | 354.90 | 353.15 | 364.50 | 353.00 | 1840768 | 0.75% |
| 02 Dec 2019 | 352.25 | 360.00 | 360.00 | 348.40 | 1219296 | -2.18% |
| 29 Nov 2019 | 360.10 | 368.00 | 368.00 | 357.00 | 1418101 | -2.07% |
| 28 Nov 2019 | 367.70 | 372.00 | 372.75 | 365.00 | 1373786 | -0.81% |
| 27 Nov 2019 | 370.70 | 374.10 | 377.00 | 363.10 | 1646425 | -0.24% |
| 26 Nov 2019 | 371.60 | 373.50 | 379.85 | 368.00 | 1829020 | -0.12% |
| 25 Nov 2019 | 372.05 | 378.50 | 379.50 | 370.05 | 1715306 | -1.47% |
| 22 Nov 2019 | 377.60 | 383.40 | 386.40 | 376.00 | 3518005 | -0.83% |
| 21 Nov 2019 | 380.75 | 362.00 | 385.70 | 360.05 | 6886606 | 5.31% |
| 20 Nov 2019 | 361.55 | 369.00 | 371.80 | 359.25 | 2760461 | -0.95% |
| 19 Nov 2019 | 365.00 | 350.55 | 376.35 | 350.00 | 6086883 | 3.83% |
| 18 Nov 2019 | 351.55 | 359.45 | 359.45 | 347.65 | 1589657 | -1.75% |
| 15 Nov 2019 | 357.80 | 360.00 | 369.00 | 354.05 | 3261017 | -0.13% |
| 14 Nov 2019 | 358.25 | 368.00 | 378.00 | 353.10 | 6791834 | -0.82% |
| 13 Nov 2019 | 361.20 | 327.00 | 364.40 | 327.00 | 10060164 | 11.05% |
| 11 Nov 2019 | 325.25 | 321.00 | 333.50 | 320.50 | 2651988 | 1.98% |
| 08 Nov 2019 | 318.95 | 336.50 | 338.90 | 316.25 | 3038431 | -4.89% |
| 07 Nov 2019 | 335.35 | 337.00 | 347.00 | 331.10 | 2097054 | 0.15% |
| 06 Nov 2019 | 334.85 | 334.00 | 339.50 | 331.45 | 1590398 | 0.80% |
| 05 Nov 2019 | 332.20 | 347.75 | 357.00 | 330.20 | 3103732 | -3.91% |
| 04 Nov 2019 | 345.70 | 356.50 | 365.00 | 343.10 | 2260903 | -2.87% |
| 01 Nov 2019 | 355.90 | 361.00 | 367.00 | 351.75 | 1868967 | -1.73% |
| 31 Oct 2019 | 362.15 | 362.00 | 373.00 | 357.00 | 4856049 | 2.36% |
| 30 Oct 2019 | 353.80 | 324.00 | 359.40 | 322.50 | 6169884 | 9.55% |
| 29 Oct 2019 | 322.95 | 333.00 | 336.20 | 320.00 | 2999367 | -2.20% |
| 27 Oct 2019 | 330.20 | 320.00 | 332.65 | 320.00 | 1833198 | 4.46% |
| 25 Oct 2019 | 316.10 | 321.00 | 333.30 | 307.55 | 3925301 | -0.96% |
| 24 Oct 2019 | 319.15 | 342.00 | 355.00 | 304.00 | 8110406 | -6.09% |
| 23 Oct 2019 | 339.85 | 312.30 | 343.70 | 306.30 | 6664487 | 10.02% |
| 22 Oct 2019 | 308.90 | 291.00 | 319.10 | 290.75 | 6197079 | 7.03% |
| 18 Oct 2019 | 288.60 | 272.70 | 293.00 | 272.00 | 2998023 | 6.38% |
| 17 Oct 2019 | 271.30 | 260.90 | 275.00 | 260.85 | 1736271 | 4.05% |
| 16 Oct 2019 | 260.75 | 262.40 | 264.70 | 259.60 | 604495 | -0.34% |
| 15 Oct 2019 | 261.65 | 267.75 | 269.75 | 259.55 | 918117 | -2.10% |
| 14 Oct 2019 | 267.25 | 268.95 | 273.90 | 266.15 | 721284 | -0.17% |
| 11 Oct 2019 | 267.70 | 264.50 | 273.45 | 262.05 | 838727 | 1.38% |
| 10 Oct 2019 | 264.05 | 272.25 | 273.35 | 262.80 | 1000879 | -3.31% |
| 09 Oct 2019 | 273.10 | 279.60 | 281.70 | 270.05 | 1143786 | -1.57% |
| 07 Oct 2019 | 277.45 | 274.45 | 284.90 | 271.00 | 3239997 | 2.38% |
| 04 Oct 2019 | 271.00 | 276.40 | 278.40 | 269.10 | 1938385 | -0.73% |
| 03 Oct 2019 | 273.00 | 268.00 | 274.75 | 266.45 | 2946035 | 2.75% |
| 01 Oct 2019 | 265.70 | 260.90 | 269.90 | 256.15 | 2089958 | 2.05% |
| 30 Sep 2019 | 260.35 | 272.80 | 274.70 | 252.50 | 3177220 | -2.05% |
| 27 Sep 2019 | 265.80 | 266.75 | 268.90 | 264.05 | 1426527 | -0.17% |
| 26 Sep 2019 | 266.25 | 263.75 | 268.80 | 262.00 | 2609462 | 1.18% |
| 25 Sep 2019 | 263.15 | 261.30 | 267.50 | 257.30 | 2248526 | 0.73% |
| 24 Sep 2019 | 261.25 | 253.00 | 262.70 | 250.00 | 2686249 | 3.94% |
| 23 Sep 2019 | 251.35 | 257.70 | 257.70 | 246.10 | 2450527 | -0.93% |
| 20 Sep 2019 | 253.70 | 232.00 | 254.70 | 230.30 | 6843262 | 9.99% |
| 19 Sep 2019 | 230.65 | 234.00 | 239.00 | 226.60 | 1592485 | -1.22% |
| 18 Sep 2019 | 233.50 | 228.05 | 236.70 | 211.10 | 5126997 | 2.19% |
| 17 Sep 2019 | 228.50 | 251.00 | 252.25 | 221.45 | 5987762 | -8.18% |
| 16 Sep 2019 | 248.85 | 260.20 | 261.90 | 248.05 | 1762664 | -5.11% |
| 13 Sep 2019 | 262.25 | 262.00 | 264.40 | 260.10 | 1532019 | 0.13% |
| 12 Sep 2019 | 261.90 | 264.40 | 267.40 | 260.70 | 8205430 | -5.55% |
| 11 Sep 2019 | 277.30 | 276.00 | 285.45 | 273.35 | 5312943 | -3.08% |
| 09 Sep 2019 | 286.10 | 285.20 | 289.00 | 280.00 | 569589 | 1.15% |
| 06 Sep 2019 | 282.85 | 279.50 | 286.00 | 275.00 | 498657 | 1.80% |
| 05 Sep 2019 | 277.85 | 279.45 | 284.30 | 276.35 | 280877 | 0.47% |
| 04 Sep 2019 | 276.55 | 282.95 | 288.55 | 271.20 | 757707 | -2.28% |
| 03 Sep 2019 | 283.00 | 272.90 | 287.80 | 271.45 | 1093747 | 3.70% |
| 30 Aug 2019 | 272.90 | 271.90 | 277.70 | 268.30 | 562233 | 0.70% |
| 29 Aug 2019 | 271.00 | 276.90 | 284.00 | 267.15 | 665321 | -2.13% |
| 28 Aug 2019 | 276.90 | 257.50 | 280.95 | 257.00 | 2309444 | 7.74% |
| 27 Aug 2019 | 257.00 | 255.80 | 258.80 | 253.00 | 1702241 | 2.35% |
| 26 Aug 2019 | 251.10 | 249.90 | 253.00 | 243.75 | 535794 | 2.53% |
| 23 Aug 2019 | 244.90 | 240.00 | 247.00 | 235.55 | 133724 | 2.25% |
| 22 Aug 2019 | 239.50 | 231.00 | 244.75 | 231.00 | 309115 | 2.81% |
| 21 Aug 2019 | 232.95 | 250.10 | 252.35 | 231.60 | 373134 | -7.74% |
| 20 Aug 2019 | 252.50 | 251.95 | 256.35 | 249.85 | 159826 | -0.84% |
| 19 Aug 2019 | 254.65 | 257.50 | 258.80 | 253.60 | 474085 | -0.08% |
| 16 Aug 2019 | 254.85 | 243.90 | 257.90 | 241.00 | 620546 | 5.68% |
| 14 Aug 2019 | 241.15 | 249.70 | 254.70 | 240.00 | 162703 | -2.13% |
| 13 Aug 2019 | 246.40 | 232.00 | 260.00 | 232.00 | 1478675 | 6.37% |
| 09 Aug 2019 | 231.65 | 229.15 | 234.80 | 229.15 | 147478 | 0.43% |
| 08 Aug 2019 | 230.65 | 230.05 | 232.50 | 229.75 | 78088 | -0.47% |
| 07 Aug 2019 | 231.75 | 231.00 | 234.70 | 228.45 | 158097 | 0.50% |
| 06 Aug 2019 | 230.60 | 228.40 | 243.20 | 227.40 | 421969 | 0.74% |
| 05 Aug 2019 | 228.90 | 225.00 | 232.50 | 224.10 | 622737 | 1.35% |
| 02 Aug 2019 | 225.85 | 226.05 | 227.00 | 221.00 | 215441 | -0.62% |
| 01 Aug 2019 | 227.25 | 227.30 | 227.75 | 227.00 | 1011121 | -0.07% |
| 31 Jul 2019 | 227.40 | 227.35 | 227.65 | 227.35 | 1725561 | 0.00% |
| 30 Jul 2019 | 227.40 | 227.40 | 227.70 | 227.35 | 2831003 | 0.00% |
| 29 Jul 2019 | 227.40 | 227.15 | 227.70 | 227.15 | 392913 | 0.02% |
| 26 Jul 2019 | 227.35 | 227.30 | 227.60 | 227.25 | 382445 | 0.04% |
| 25 Jul 2019 | 227.25 | 227.30 | 227.70 | 227.10 | 282224 | 0.04% |
| 24 Jul 2019 | 227.15 | 227.50 | 227.85 | 227.00 | 832858 | -0.15% |
| 23 Jul 2019 | 227.50 | 227.85 | 227.85 | 227.15 | 748006 | -0.04% |
| 22 Jul 2019 | 227.60 | 227.00 | 227.70 | 227.00 | 609040 | 0.22% |
| 19 Jul 2019 | 227.10 | 227.50 | 227.90 | 226.60 | 796102 | 0.02% |
| 18 Jul 2019 | 227.05 | 226.90 | 227.45 | 226.90 | 370467 | 0.00% |
| 17 Jul 2019 | 227.05 | 227.10 | 227.75 | 226.85 | 601146 | 0.00% |
| 16 Jul 2019 | 227.05 | 226.50 | 227.40 | 226.50 | 798009 | 0.04% |
| 15 Jul 2019 | 226.95 | 225.55 | 227.30 | 225.50 | 1254512 | 0.80% |
| 12 Jul 2019 | 225.15 | 225.25 | 225.85 | 224.75 | 261129 | -0.07% |
| 11 Jul 2019 | 225.30 | 224.60 | 225.60 | 224.10 | 1715919 | 0.27% |
| 10 Jul 2019 | 224.70 | 226.40 | 226.40 | 224.45 | 324881 | -0.35% |
| 09 Jul 2019 | 225.50 | 221.05 | 226.00 | 221.05 | 1245790 | 2.04% |
| 08 Jul 2019 | 221.00 | 221.05 | 221.75 | 219.75 | 1066912 | -0.02% |
| 05 Jul 2019 | 221.05 | 221.15 | 221.80 | 220.60 | 475212 | -0.11% |
| 04 Jul 2019 | 221.30 | 221.45 | 221.90 | 221.15 | 489687 | 0.05% |
| 03 Jul 2019 | 221.20 | 220.05 | 221.65 | 220.05 | 486137 | 0.29% |
| 02 Jul 2019 | 220.55 | 220.80 | 221.00 | 220.35 | 283904 | -0.11% |
| 01 Jul 2019 | 220.80 | 221.35 | 221.40 | 220.00 | 1292796 | -0.23% |
| 28 Jun 2019 | 221.30 | 221.90 | 222.00 | 220.80 | 1141922 | -0.02% |
| 27 Jun 2019 | 221.35 | 219.55 | 221.90 | 219.55 | 1627319 | 0.75% |
| 26 Jun 2019 | 219.70 | 220.00 | 220.75 | 219.50 | 627758 | -0.18% |
| 25 Jun 2019 | 220.10 | 219.85 | 220.60 | 219.70 | 1130165 | 0.30% |
| 24 Jun 2019 | 219.45 | 219.95 | 220.50 | 219.30 | 914847 | -0.05% |
| 21 Jun 2019 | 219.55 | 219.90 | 220.00 | 219.30 | 369861 | -0.05% |
| 20 Jun 2019 | 219.65 | 219.10 | 220.20 | 219.10 | 509110 | 0.05% |
| 19 Jun 2019 | 219.55 | 220.75 | 220.90 | 219.45 | 930386 | -0.48% |
| 18 Jun 2019 | 220.60 | 219.75 | 220.90 | 219.25 | 1042853 | 0.39% |
| 17 Jun 2019 | 219.75 | 219.75 | 220.85 | 218.80 | 1619466 | -0.20% |
| 14 Jun 2019 | 220.20 | 216.75 | 220.55 | 216.70 | 4263601 | 2.06% |
| 13 Jun 2019 | 215.75 | 215.90 | 217.00 | 215.25 | 3808934 | -0.87% |
| 12 Jun 2019 | 217.65 | 219.15 | 219.95 | 217.10 | 1019193 | -0.98% |
| 11 Jun 2019 | 219.80 | 215.15 | 221.85 | 215.15 | 1438325 | 1.92% |
| 10 Jun 2019 | 215.65 | 218.95 | 219.85 | 215.20 | 2536822 | -1.71% |
| 07 Jun 2019 | 219.40 | 220.10 | 220.80 | 219.05 | 1561337 | 0.50% |
| 06 Jun 2019 | 218.30 | 219.05 | 220.25 | 218.10 | 954061 | -0.61% |
| 04 Jun 2019 | 219.65 | 220.90 | 221.00 | 219.35 | 426264 | -0.36% |
| 03 Jun 2019 | 220.45 | 220.45 | 222.40 | 220.30 | 1107052 | 0.07% |
| 31 May 2019 | 220.30 | 221.55 | 222.90 | 220.15 | 911553 | -0.63% |
| 30 May 2019 | 221.70 | 222.00 | 222.70 | 221.15 | 1019035 | 0.00% |
| 29 May 2019 | 221.70 | 222.90 | 223.90 | 221.10 | 1198642 | -0.47% |
| 28 May 2019 | 222.75 | 222.90 | 223.90 | 221.20 | 1504949 | -0.04% |
| 27 May 2019 | 222.85 | 222.00 | 223.80 | 221.60 | 3015243 | -2.09% |
| 24 May 2019 | 227.60 | 228.00 | 231.90 | 224.50 | 5326401 | -2.94% |
| 23 May 2019 | 234.50 | 223.00 | 239.50 | 217.30 | 6091647 | 7.49% |
| 22 May 2019 | 218.15 | 209.10 | 221.40 | 209.00 | 2306779 | 5.41% |
| 21 May 2019 | 206.95 | 204.90 | 208.00 | 204.85 | 1140725 | 0.68% |
