PNC Infratech Ltd
NSE :PNCINFRA BSE :539150 Sector : Infrastructure Developers & OperatorsBuy, Sell or Hold PNCINFRA ?
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
PNCINFRA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 287.75 | 292.40 | 293.50 | 286.05 | 656629 | -1.00% |
| 21 Nov 2024 | 290.65 | 300.00 | 303.00 | 287.05 | 528034 | -3.05% |
| 19 Nov 2024 | 299.80 | 303.00 | 306.80 | 296.30 | 382000 | -0.86% |
| 18 Nov 2024 | 302.40 | 291.35 | 309.90 | 290.05 | 527698 | 1.12% |
| 14 Nov 2024 | 299.05 | 305.00 | 312.00 | 298.00 | 463294 | -3.28% |
| 13 Nov 2024 | 309.20 | 303.95 | 312.70 | 295.55 | 1193668 | -2.75% |
| 12 Nov 2024 | 317.95 | 326.00 | 327.80 | 316.35 | 260531 | -1.18% |
| 11 Nov 2024 | 321.75 | 315.85 | 324.10 | 310.25 | 548125 | 1.74% |
| 08 Nov 2024 | 316.25 | 324.00 | 325.00 | 312.60 | 417552 | -1.23% |
| 07 Nov 2024 | 320.20 | 332.65 | 332.80 | 318.60 | 717751 | -3.37% |
| 06 Nov 2024 | 331.35 | 316.00 | 334.45 | 314.50 | 628798 | 5.24% |
| 05 Nov 2024 | 314.85 | 311.10 | 318.70 | 308.80 | 687571 | 1.65% |
| 04 Nov 2024 | 309.75 | 323.70 | 326.65 | 307.65 | 757601 | -4.43% |
| 01 Nov 2024 | 324.10 | 320.00 | 325.10 | 320.00 | 129548 | 1.87% |
| 31 Oct 2024 | 318.15 | 321.25 | 324.90 | 315.20 | 786974 | -0.53% |
| 30 Oct 2024 | 319.85 | 322.10 | 323.80 | 315.75 | 1820613 | -0.90% |
| 29 Oct 2024 | 322.75 | 320.85 | 329.00 | 313.80 | 431233 | 1.43% |
| 28 Oct 2024 | 318.20 | 311.15 | 323.50 | 300.20 | 589882 | 2.25% |
| 25 Oct 2024 | 311.20 | 322.95 | 330.00 | 304.00 | 1041173 | -3.17% |
| 24 Oct 2024 | 321.40 | 335.05 | 337.95 | 320.00 | 880193 | -3.29% |
| 23 Oct 2024 | 332.35 | 342.10 | 345.60 | 322.00 | 2558093 | -2.91% |
| 22 Oct 2024 | 342.30 | 325.00 | 348.15 | 299.00 | 12392517 | -6.68% |
| 21 Oct 2024 | 366.80 | 435.00 | 435.00 | 366.80 | 5021021 | -20.00% |
| 18 Oct 2024 | 458.50 | 457.00 | 460.00 | 445.15 | 381962 | -0.15% |
| 17 Oct 2024 | 459.20 | 468.95 | 468.95 | 458.00 | 535748 | -1.46% |
| 16 Oct 2024 | 466.00 | 468.95 | 469.65 | 460.80 | 4919471 | 4.43% |
| 15 Oct 2024 | 446.25 | 450.90 | 454.90 | 442.20 | 526930 | -1.03% |
| 14 Oct 2024 | 450.90 | 457.95 | 467.60 | 449.00 | 3254211 | 2.34% |
| 11 Oct 2024 | 440.60 | 446.00 | 446.95 | 439.15 | 264905 | -0.59% |
| 10 Oct 2024 | 443.20 | 453.00 | 458.90 | 440.15 | 3111087 | 3.39% |
| 09 Oct 2024 | 428.65 | 427.90 | 434.00 | 425.65 | 614712 | 0.41% |
| 08 Oct 2024 | 426.90 | 416.55 | 430.00 | 412.00 | 228238 | 2.20% |
| 07 Oct 2024 | 417.70 | 427.25 | 429.50 | 412.55 | 435776 | -1.82% |
| 04 Oct 2024 | 425.45 | 432.05 | 434.20 | 423.95 | 333999 | -1.42% |
| 03 Oct 2024 | 431.60 | 442.00 | 444.15 | 428.00 | 474390 | -3.97% |
| 01 Oct 2024 | 449.45 | 450.00 | 450.85 | 445.55 | 247286 | 0.71% |
| 30 Sep 2024 | 446.30 | 434.45 | 447.80 | 432.10 | 500007 | 2.94% |
| 27 Sep 2024 | 433.55 | 439.30 | 440.15 | 432.40 | 241099 | -1.19% |
| 26 Sep 2024 | 438.75 | 442.70 | 443.40 | 437.85 | 203855 | -0.62% |
| 25 Sep 2024 | 441.50 | 436.55 | 447.90 | 435.10 | 616488 | 1.19% |
| 24 Sep 2024 | 436.30 | 434.90 | 437.95 | 433.10 | 389368 | 0.58% |
| 23 Sep 2024 | 433.80 | 437.20 | 439.85 | 432.35 | 365892 | 0.30% |
| 20 Sep 2024 | 432.50 | 438.00 | 442.15 | 431.00 | 481437 | -0.52% |
| 19 Sep 2024 | 434.75 | 448.50 | 450.85 | 430.60 | 563116 | -2.94% |
| 18 Sep 2024 | 447.90 | 456.40 | 456.40 | 446.25 | 298253 | -1.71% |
| 17 Sep 2024 | 455.70 | 455.00 | 457.60 | 448.05 | 565495 | 0.13% |
| 16 Sep 2024 | 455.10 | 460.00 | 460.00 | 453.45 | 222993 | -0.87% |
| 13 Sep 2024 | 459.10 | 459.00 | 461.90 | 456.25 | 351380 | 0.01% |
| 12 Sep 2024 | 459.05 | 451.55 | 461.20 | 449.15 | 864938 | 1.95% |
| 11 Sep 2024 | 450.25 | 451.10 | 455.00 | 447.00 | 182099 | -0.40% |
| 10 Sep 2024 | 452.05 | 449.90 | 453.80 | 448.35 | 243584 | 0.70% |
| 09 Sep 2024 | 448.90 | 456.50 | 456.80 | 445.00 | 332088 | -1.11% |
| 06 Sep 2024 | 453.95 | 453.00 | 463.95 | 452.00 | 1409533 | 0.74% |
| 05 Sep 2024 | 450.60 | 444.80 | 451.50 | 443.90 | 325877 | 1.52% |
| 04 Sep 2024 | 443.85 | 444.00 | 448.40 | 440.55 | 391043 | -0.59% |
| 03 Sep 2024 | 446.50 | 455.90 | 455.90 | 445.00 | 562740 | -2.00% |
| 02 Sep 2024 | 455.60 | 450.90 | 458.40 | 449.05 | 308239 | 1.32% |
| 30 Aug 2024 | 449.65 | 456.00 | 458.80 | 448.40 | 637010 | -1.31% |
| 29 Aug 2024 | 455.60 | 457.60 | 466.00 | 454.75 | 557152 | -0.43% |
| 28 Aug 2024 | 457.55 | 470.05 | 472.95 | 456.00 | 2050699 | -0.21% |
| 27 Aug 2024 | 458.50 | 463.35 | 464.80 | 458.00 | 411346 | -0.98% |
| 26 Aug 2024 | 463.05 | 471.35 | 471.35 | 459.10 | 471764 | -0.53% |
| 23 Aug 2024 | 465.50 | 469.80 | 469.90 | 462.15 | 339241 | -0.66% |
| 22 Aug 2024 | 468.60 | 465.80 | 474.55 | 465.05 | 404955 | 0.95% |
| 21 Aug 2024 | 464.20 | 461.90 | 467.55 | 461.00 | 295522 | 0.75% |
| 20 Aug 2024 | 460.75 | 470.30 | 471.80 | 459.10 | 457399 | -1.53% |
| 19 Aug 2024 | 467.90 | 460.05 | 470.10 | 457.60 | 440667 | 1.76% |
| 16 Aug 2024 | 459.80 | 478.70 | 478.70 | 457.00 | 908288 | 0.03% |
| 14 Aug 2024 | 459.65 | 485.15 | 486.80 | 458.90 | 848464 | -5.11% |
| 13 Aug 2024 | 484.40 | 487.00 | 497.70 | 483.05 | 929230 | -0.04% |
| 12 Aug 2024 | 484.60 | 520.00 | 520.00 | 481.05 | 3591461 | 4.00% |
| 09 Aug 2024 | 465.95 | 469.75 | 470.45 | 464.00 | 222637 | 0.30% |
| 08 Aug 2024 | 464.55 | 469.90 | 472.00 | 462.10 | 305155 | -0.77% |
| 07 Aug 2024 | 468.15 | 474.80 | 474.85 | 464.15 | 486572 | -0.12% |
| 06 Aug 2024 | 468.70 | 473.75 | 480.75 | 464.25 | 318789 | 0.48% |
| 05 Aug 2024 | 466.45 | 475.00 | 485.25 | 465.00 | 627923 | -3.78% |
| 02 Aug 2024 | 484.75 | 481.00 | 494.40 | 481.00 | 380406 | -2.18% |
| 01 Aug 2024 | 495.55 | 508.70 | 508.90 | 493.00 | 408434 | -2.08% |
| 31 Jul 2024 | 506.10 | 512.00 | 514.00 | 505.00 | 446281 | -1.07% |
| 30 Jul 2024 | 511.55 | 514.65 | 514.70 | 510.25 | 206939 | -0.60% |
| 29 Jul 2024 | 514.65 | 516.70 | 529.00 | 512.10 | 508734 | 0.18% |
| 26 Jul 2024 | 513.75 | 510.95 | 517.55 | 504.30 | 298598 | 0.55% |
| 25 Jul 2024 | 510.95 | 510.00 | 518.40 | 508.00 | 330741 | -0.66% |
| 24 Jul 2024 | 514.35 | 512.15 | 522.90 | 510.00 | 328079 | 0.43% |
| 23 Jul 2024 | 512.15 | 515.15 | 527.00 | 470.60 | 1424214 | 0.67% |
| 22 Jul 2024 | 508.75 | 500.00 | 515.95 | 493.25 | 510569 | 0.31% |
| 19 Jul 2024 | 507.20 | 521.45 | 521.45 | 505.00 | 635070 | -2.73% |
| 18 Jul 2024 | 521.45 | 530.95 | 530.95 | 514.95 | 536524 | -1.01% |
| 16 Jul 2024 | 526.75 | 532.70 | 534.40 | 524.00 | 499760 | -0.56% |
| 15 Jul 2024 | 529.70 | 524.25 | 534.80 | 513.70 | 941876 | 1.28% |
| 12 Jul 2024 | 523.00 | 527.60 | 538.85 | 507.60 | 1271911 | -0.31% |
| 11 Jul 2024 | 524.65 | 528.10 | 530.00 | 521.70 | 589751 | 0.18% |
| 10 Jul 2024 | 523.70 | 527.50 | 539.00 | 508.00 | 1502972 | -0.57% |
| 09 Jul 2024 | 526.70 | 518.00 | 539.50 | 514.05 | 6636733 | 4.26% |
| 08 Jul 2024 | 505.20 | 486.50 | 509.80 | 484.00 | 2052553 | 4.92% |
| 05 Jul 2024 | 481.50 | 491.50 | 494.00 | 480.00 | 695008 | -1.73% |
| 04 Jul 2024 | 490.00 | 490.00 | 491.80 | 479.20 | 750586 | 0.56% |
| 03 Jul 2024 | 487.25 | 477.00 | 492.00 | 477.00 | 790156 | 2.03% |
| 02 Jul 2024 | 477.55 | 482.00 | 483.55 | 474.00 | 372081 | -0.44% |
| 01 Jul 2024 | 479.65 | 483.40 | 486.40 | 476.40 | 534648 | -0.37% |
| 28 Jun 2024 | 481.45 | 483.00 | 487.00 | 477.00 | 540415 | -0.49% |
| 27 Jun 2024 | 483.80 | 488.00 | 489.80 | 480.10 | 657600 | -0.83% |
| 26 Jun 2024 | 487.85 | 491.45 | 494.25 | 482.25 | 849676 | -0.40% |
| 25 Jun 2024 | 489.80 | 476.15 | 492.00 | 476.15 | 2484449 | 2.97% |
| 24 Jun 2024 | 475.65 | 472.00 | 481.95 | 466.50 | 841228 | 1.21% |
| 21 Jun 2024 | 469.95 | 464.35 | 481.60 | 464.35 | 1384234 | 1.21% |
| 20 Jun 2024 | 464.35 | 467.60 | 471.00 | 461.00 | 930970 | -0.27% |
| 19 Jun 2024 | 465.60 | 480.00 | 480.60 | 464.00 | 1297435 | -2.52% |
| 18 Jun 2024 | 477.65 | 477.95 | 483.30 | 473.10 | 1047682 | 0.67% |
| 14 Jun 2024 | 474.45 | 482.70 | 483.80 | 470.65 | 1194881 | -1.28% |
| 13 Jun 2024 | 480.60 | 484.00 | 485.80 | 476.00 | 1733400 | -0.35% |
| 12 Jun 2024 | 482.30 | 483.70 | 487.95 | 479.55 | 1836924 | 0.71% |
| 11 Jun 2024 | 478.90 | 510.00 | 510.00 | 470.00 | 8525362 | -8.19% |
| 10 Jun 2024 | 521.60 | 529.50 | 536.00 | 515.15 | 2981072 | -1.13% |
| 07 Jun 2024 | 527.55 | 533.90 | 539.10 | 519.15 | 2005224 | -0.26% |
| 06 Jun 2024 | 528.95 | 480.00 | 552.15 | 478.00 | 5105178 | 12.45% |
| 05 Jun 2024 | 470.40 | 484.40 | 499.15 | 456.30 | 2749739 | -1.01% |
| 04 Jun 2024 | 475.20 | 546.00 | 546.00 | 455.00 | 1953445 | -12.97% |
| 03 Jun 2024 | 546.00 | 556.55 | 556.95 | 533.10 | 1648279 | 5.43% |
| 31 May 2024 | 517.90 | 516.70 | 532.00 | 511.05 | 959797 | 0.83% |
| 30 May 2024 | 513.65 | 523.00 | 535.90 | 509.95 | 1211740 | -1.92% |
| 29 May 2024 | 523.70 | 517.05 | 531.75 | 511.70 | 1092167 | 1.69% |
| 28 May 2024 | 515.00 | 531.95 | 532.95 | 512.15 | 1256197 | -2.42% |
| 27 May 2024 | 527.75 | 570.00 | 574.80 | 524.05 | 3290381 | -5.64% |
| 24 May 2024 | 559.30 | 531.00 | 573.80 | 512.35 | 4271630 | 4.09% |
| 23 May 2024 | 537.30 | 524.30 | 556.45 | 516.05 | 8686889 | 3.81% |
| 22 May 2024 | 517.60 | 475.00 | 535.50 | 475.00 | 21048067 | 13.05% |
| 21 May 2024 | 457.85 | 457.70 | 469.90 | 454.00 | 896877 | -0.12% |
| 18 May 2024 | 458.40 | 458.80 | 463.00 | 457.10 | 113997 | 0.36% |
| 17 May 2024 | 456.75 | 434.55 | 465.00 | 434.55 | 1463450 | 5.15% |
| 16 May 2024 | 434.40 | 427.95 | 439.70 | 424.50 | 1399120 | 2.18% |
| 15 May 2024 | 425.15 | 425.90 | 430.20 | 423.00 | 1114848 | 0.11% |
| 14 May 2024 | 424.70 | 426.00 | 434.75 | 424.05 | 219365 | -0.28% |
| 13 May 2024 | 425.90 | 434.00 | 434.70 | 423.15 | 144083 | -1.83% |
| 10 May 2024 | 433.85 | 430.90 | 439.50 | 420.25 | 375359 | 1.34% |
| 09 May 2024 | 428.10 | 425.10 | 429.55 | 421.10 | 248660 | 0.71% |
| 08 May 2024 | 425.10 | 423.95 | 431.55 | 419.55 | 306707 | 0.13% |
| 07 May 2024 | 424.55 | 433.25 | 436.95 | 416.95 | 499768 | -1.63% |
| 06 May 2024 | 431.60 | 442.80 | 443.80 | 426.65 | 404125 | -1.86% |
| 03 May 2024 | 439.80 | 446.55 | 446.90 | 436.10 | 407018 | -1.01% |
| 02 May 2024 | 444.30 | 450.10 | 454.00 | 441.65 | 181701 | -0.95% |
| 30 Apr 2024 | 448.55 | 446.45 | 455.00 | 445.00 | 714979 | 0.47% |
| 29 Apr 2024 | 446.45 | 454.35 | 455.20 | 444.35 | 171417 | -1.13% |
| 26 Apr 2024 | 451.55 | 454.00 | 462.50 | 449.90 | 630666 | 0.66% |
| 25 Apr 2024 | 448.60 | 443.80 | 449.60 | 441.15 | 204583 | 1.30% |
| 24 Apr 2024 | 442.85 | 439.40 | 449.00 | 439.40 | 263991 | 1.29% |
| 23 Apr 2024 | 437.20 | 434.60 | 443.20 | 433.05 | 290084 | 1.25% |
| 22 Apr 2024 | 431.80 | 438.70 | 440.70 | 430.20 | 232497 | -0.30% |
| 19 Apr 2024 | 433.10 | 430.10 | 436.80 | 422.95 | 356715 | -0.85% |
| 18 Apr 2024 | 436.80 | 447.75 | 448.75 | 435.15 | 729763 | -1.88% |
| 16 Apr 2024 | 445.15 | 430.00 | 446.70 | 429.00 | 647426 | 2.51% |
| 15 Apr 2024 | 434.25 | 439.70 | 439.95 | 422.00 | 648392 | -2.25% |
| 12 Apr 2024 | 444.25 | 444.75 | 449.55 | 438.60 | 878489 | -0.11% |
| 10 Apr 2024 | 444.75 | 451.80 | 452.80 | 442.50 | 781582 | -1.52% |
| 09 Apr 2024 | 451.60 | 468.10 | 480.00 | 448.60 | 1692307 | -2.74% |
| 08 Apr 2024 | 464.30 | 432.85 | 468.00 | 432.00 | 4127857 | 8.05% |
| 05 Apr 2024 | 429.70 | 429.95 | 431.75 | 426.40 | 295546 | 0.07% |
| 04 Apr 2024 | 429.40 | 435.70 | 437.80 | 428.15 | 413867 | -0.67% |
| 03 Apr 2024 | 432.30 | 432.80 | 442.55 | 431.00 | 681013 | 0.28% |
| 02 Apr 2024 | 431.10 | 439.00 | 442.00 | 430.10 | 975819 | -0.59% |
| 01 Apr 2024 | 433.65 | 444.75 | 448.70 | 432.20 | 457087 | -0.62% |
| 28 Mar 2024 | 436.35 | 439.00 | 440.95 | 434.05 | 311524 | -0.09% |
| 27 Mar 2024 | 436.75 | 442.30 | 443.45 | 434.80 | 282028 | -0.69% |
| 26 Mar 2024 | 439.80 | 442.75 | 453.00 | 436.00 | 1091794 | 2.30% |
| 22 Mar 2024 | 429.90 | 424.50 | 434.90 | 423.50 | 390293 | 1.34% |
| 21 Mar 2024 | 424.20 | 415.35 | 429.80 | 412.00 | 431805 | 2.87% |
| 20 Mar 2024 | 412.35 | 404.90 | 418.00 | 393.50 | 301455 | 2.69% |
| 19 Mar 2024 | 401.55 | 410.00 | 410.60 | 400.00 | 197016 | -2.31% |
| 18 Mar 2024 | 411.05 | 418.90 | 423.85 | 407.75 | 679332 | -0.71% |
| 15 Mar 2024 | 414.00 | 401.75 | 417.85 | 397.45 | 602347 | 3.05% |
| 14 Mar 2024 | 401.75 | 385.95 | 408.80 | 382.00 | 755019 | 2.89% |
| 13 Mar 2024 | 390.45 | 410.25 | 415.70 | 382.05 | 1017170 | -5.51% |
| 12 Mar 2024 | 413.20 | 432.80 | 433.05 | 407.35 | 628684 | -4.53% |
| 11 Mar 2024 | 432.80 | 447.00 | 455.35 | 430.00 | 746069 | -1.10% |
| 07 Mar 2024 | 437.60 | 446.00 | 447.55 | 435.10 | 304719 | -1.89% |
| 06 Mar 2024 | 446.05 | 464.00 | 464.00 | 437.60 | 1289977 | -4.20% |
| 05 Mar 2024 | 465.60 | 465.00 | 474.95 | 460.05 | 1296957 | 0.52% |
| 04 Mar 2024 | 463.20 | 436.80 | 467.00 | 430.50 | 2399332 | 6.18% |
| 02 Mar 2024 | 436.25 | 429.75 | 439.00 | 427.50 | 66607 | 2.08% |
| 01 Mar 2024 | 427.35 | 429.10 | 435.95 | 423.35 | 275105 | 0.00% |
| 29 Feb 2024 | 427.35 | 430.90 | 433.35 | 422.80 | 486031 | -0.77% |
| 28 Feb 2024 | 430.65 | 458.00 | 458.00 | 427.50 | 1139750 | -6.45% |
| 27 Feb 2024 | 460.35 | 454.00 | 469.00 | 452.10 | 2519096 | 2.99% |
| 26 Feb 2024 | 447.00 | 425.35 | 452.90 | 425.35 | 1950747 | 5.33% |
| 23 Feb 2024 | 424.40 | 412.00 | 427.00 | 408.50 | 820037 | 3.63% |
| 22 Feb 2024 | 409.55 | 416.00 | 419.50 | 405.50 | 300043 | -0.92% |
| 21 Feb 2024 | 413.35 | 410.15 | 428.55 | 409.45 | 481250 | 0.68% |
| 20 Feb 2024 | 410.55 | 413.70 | 420.50 | 407.05 | 219658 | -0.39% |
| 19 Feb 2024 | 412.15 | 415.00 | 416.65 | 410.05 | 185859 | -0.34% |
| 16 Feb 2024 | 413.55 | 413.45 | 420.80 | 412.20 | 160666 | 0.05% |
| 15 Feb 2024 | 413.35 | 414.00 | 417.20 | 408.55 | 247355 | -0.06% |
| 14 Feb 2024 | 413.60 | 397.00 | 424.00 | 391.20 | 636568 | 3.27% |
| 13 Feb 2024 | 400.50 | 396.75 | 403.40 | 381.00 | 846799 | 1.44% |
| 12 Feb 2024 | 394.80 | 428.80 | 431.40 | 391.00 | 624287 | -7.65% |
| 09 Feb 2024 | 427.50 | 443.90 | 444.60 | 424.40 | 805871 | -3.69% |
| 08 Feb 2024 | 443.90 | 442.95 | 454.05 | 435.10 | 873001 | 1.20% |
| 07 Feb 2024 | 438.65 | 445.00 | 454.90 | 433.80 | 541098 | -1.27% |
| 06 Feb 2024 | 444.30 | 443.80 | 462.00 | 441.05 | 1624688 | 0.98% |
| 05 Feb 2024 | 440.00 | 447.80 | 448.80 | 430.60 | 547464 | -1.19% |
| 02 Feb 2024 | 445.30 | 441.95 | 453.95 | 441.35 | 761382 | 1.29% |
| 01 Feb 2024 | 439.65 | 462.05 | 462.80 | 435.05 | 826019 | -3.92% |
| 31 Jan 2024 | 457.60 | 448.85 | 460.95 | 437.70 | 925503 | 1.80% |
| 30 Jan 2024 | 449.50 | 438.00 | 458.50 | 431.05 | 1952607 | 3.54% |
| 29 Jan 2024 | 434.15 | 419.95 | 449.80 | 416.40 | 3136466 | 4.66% |
| 25 Jan 2024 | 414.80 | 398.00 | 418.25 | 394.50 | 1764680 | 3.61% |
| 24 Jan 2024 | 400.35 | 386.70 | 402.00 | 377.95 | 614759 | 3.80% |
| 23 Jan 2024 | 385.70 | 403.90 | 406.00 | 381.15 | 515421 | -4.14% |
| 20 Jan 2024 | 402.35 | 408.30 | 409.95 | 398.85 | 467926 | -1.18% |
| 19 Jan 2024 | 407.15 | 414.50 | 417.50 | 405.35 | 541650 | -0.98% |
| 18 Jan 2024 | 411.20 | 414.00 | 416.00 | 393.60 | 1363442 | -0.64% |
| 17 Jan 2024 | 413.85 | 413.60 | 417.95 | 409.95 | 2724913 | 2.15% |
| 16 Jan 2024 | 405.15 | 419.50 | 427.90 | 395.55 | 5996270 | 4.72% |
| 15 Jan 2024 | 386.90 | 388.95 | 406.00 | 383.25 | 2996165 | 2.35% |
| 12 Jan 2024 | 378.00 | 377.00 | 386.80 | 375.05 | 804849 | 0.39% |
| 11 Jan 2024 | 376.55 | 373.95 | 380.75 | 371.00 | 1608329 | 2.31% |
| 10 Jan 2024 | 368.05 | 351.40 | 372.40 | 348.60 | 3021543 | 5.94% |
| 09 Jan 2024 | 347.40 | 345.55 | 349.90 | 345.55 | 171664 | 0.54% |
| 08 Jan 2024 | 345.55 | 351.95 | 352.40 | 344.80 | 203143 | -1.52% |
| 05 Jan 2024 | 350.90 | 354.75 | 355.85 | 350.05 | 279111 | -0.41% |
| 04 Jan 2024 | 352.35 | 351.50 | 354.95 | 349.75 | 275683 | 0.99% |
| 03 Jan 2024 | 348.90 | 349.90 | 356.00 | 347.00 | 344306 | -0.09% |
| 02 Jan 2024 | 349.20 | 350.80 | 352.45 | 344.30 | 221019 | -0.17% |
| 01 Jan 2024 | 349.80 | 352.80 | 354.70 | 348.10 | 145384 | -0.47% |
| 29 Dec 2023 | 351.45 | 348.70 | 355.75 | 347.65 | 323509 | 1.09% |
| 28 Dec 2023 | 347.65 | 352.25 | 352.30 | 346.35 | 202284 | -0.83% |
| 27 Dec 2023 | 350.55 | 353.45 | 355.70 | 349.50 | 274915 | -0.27% |
| 26 Dec 2023 | 351.50 | 359.00 | 359.00 | 349.75 | 1091702 | 1.80% |
| 22 Dec 2023 | 345.30 | 345.60 | 348.75 | 342.50 | 178785 | 0.54% |
| 21 Dec 2023 | 343.45 | 330.00 | 347.55 | 328.05 | 403660 | 1.69% |
| 20 Dec 2023 | 337.75 | 351.75 | 352.30 | 331.50 | 530064 | -3.32% |
| 19 Dec 2023 | 349.35 | 362.00 | 364.00 | 347.60 | 2245038 | 1.87% |
| 18 Dec 2023 | 342.95 | 344.10 | 349.65 | 341.90 | 321050 | -0.09% |
| 15 Dec 2023 | 343.25 | 348.30 | 350.35 | 342.00 | 298164 | -0.98% |
| 14 Dec 2023 | 346.65 | 345.00 | 353.80 | 344.45 | 730279 | 2.15% |
| 13 Dec 2023 | 339.35 | 330.00 | 342.90 | 330.00 | 729021 | 3.32% |
| 12 Dec 2023 | 328.45 | 338.30 | 342.25 | 327.00 | 979098 | -2.36% |
| 11 Dec 2023 | 336.40 | 341.90 | 345.05 | 335.05 | 434136 | -1.03% |
| 08 Dec 2023 | 339.90 | 348.00 | 351.75 | 339.00 | 307972 | -2.33% |
| 07 Dec 2023 | 348.00 | 354.75 | 354.75 | 347.50 | 266423 | -1.09% |
| 06 Dec 2023 | 351.85 | 352.55 | 358.50 | 350.25 | 580407 | 0.33% |
| 05 Dec 2023 | 350.70 | 347.80 | 354.80 | 343.60 | 1310600 | 1.93% |
| 04 Dec 2023 | 344.05 | 342.00 | 347.00 | 337.55 | 599640 | 2.98% |
| 01 Dec 2023 | 334.10 | 340.15 | 343.55 | 333.40 | 410884 | -1.30% |
| 30 Nov 2023 | 338.50 | 335.00 | 339.50 | 329.00 | 562203 | 0.97% |
| 29 Nov 2023 | 335.25 | 335.95 | 340.00 | 330.80 | 504371 | 0.54% |
| 28 Nov 2023 | 333.45 | 328.00 | 335.55 | 326.90 | 494500 | 2.02% |
| 24 Nov 2023 | 326.85 | 323.05 | 328.00 | 323.05 | 174572 | 1.18% |
| 23 Nov 2023 | 323.05 | 327.00 | 327.95 | 321.15 | 162269 | -0.87% |
| 22 Nov 2023 | 325.90 | 326.55 | 329.45 | 323.50 | 199359 | -0.20% |
| 21 Nov 2023 | 326.55 | 325.55 | 327.65 | 324.05 | 200924 | 0.74% |
| 20 Nov 2023 | 324.15 | 324.40 | 328.80 | 320.30 | 321343 | 0.40% |
| 17 Nov 2023 | 322.85 | 317.00 | 324.40 | 314.55 | 422187 | 2.14% |
| 16 Nov 2023 | 316.10 | 319.30 | 320.00 | 315.10 | 356784 | -0.64% |
| 15 Nov 2023 | 318.15 | 321.00 | 324.40 | 317.10 | 324573 | -0.09% |
| 13 Nov 2023 | 318.45 | 325.00 | 327.90 | 317.35 | 454758 | -1.74% |
| 12 Nov 2023 | 324.10 | 325.00 | 325.90 | 320.00 | 113290 | 2.55% |
| 10 Nov 2023 | 316.05 | 312.15 | 326.00 | 312.00 | 888351 | 1.77% |
| 09 Nov 2023 | 310.55 | 321.00 | 322.80 | 310.10 | 726437 | -2.36% |
| 08 Nov 2023 | 318.05 | 325.80 | 328.95 | 316.35 | 637420 | -1.87% |
| 07 Nov 2023 | 324.10 | 333.00 | 334.00 | 320.90 | 638689 | -2.66% |
| 06 Nov 2023 | 332.95 | 341.80 | 341.80 | 330.50 | 366753 | -1.73% |
| 03 Nov 2023 | 338.80 | 331.25 | 343.95 | 330.15 | 723153 | 2.79% |
| 02 Nov 2023 | 329.60 | 326.00 | 331.95 | 324.05 | 189654 | 1.82% |
| 01 Nov 2023 | 323.70 | 333.70 | 333.70 | 322.50 | 268935 | -3.11% |
| 31 Oct 2023 | 334.10 | 339.00 | 344.80 | 330.55 | 345863 | -1.11% |
| 30 Oct 2023 | 337.85 | 339.70 | 340.45 | 335.00 | 107439 | -0.65% |
| 27 Oct 2023 | 340.05 | 332.15 | 343.40 | 332.15 | 199732 | 2.91% |
| 26 Oct 2023 | 330.45 | 328.95 | 344.00 | 316.50 | 694601 | -0.36% |
| 25 Oct 2023 | 331.65 | 344.00 | 346.30 | 329.65 | 335899 | -2.83% |
| 23 Oct 2023 | 341.30 | 365.00 | 367.05 | 338.75 | 431847 | -6.65% |
| 20 Oct 2023 | 365.60 | 365.20 | 377.80 | 364.15 | 580236 | 0.11% |
| 19 Oct 2023 | 365.20 | 367.45 | 370.85 | 364.10 | 186810 | -0.61% |
| 18 Oct 2023 | 367.45 | 368.60 | 369.50 | 362.25 | 124781 | -0.33% |
| 17 Oct 2023 | 368.65 | 366.10 | 370.50 | 364.40 | 333256 | 0.85% |
| 16 Oct 2023 | 365.55 | 365.00 | 372.60 | 362.95 | 228714 | -0.67% |
| 13 Oct 2023 | 368.00 | 367.95 | 370.40 | 366.05 | 183571 | 0.01% |
| 12 Oct 2023 | 367.95 | 374.80 | 377.50 | 366.25 | 360951 | -1.25% |
| 11 Oct 2023 | 372.60 | 375.40 | 376.20 | 371.05 | 162687 | 0.00% |
| 10 Oct 2023 | 372.60 | 368.00 | 377.90 | 366.50 | 334815 | 1.68% |
| 09 Oct 2023 | 366.45 | 369.80 | 370.90 | 360.35 | 271784 | -1.23% |
| 06 Oct 2023 | 371.00 | 373.20 | 373.20 | 368.00 | 145033 | -0.11% |
| 05 Oct 2023 | 371.40 | 378.00 | 378.10 | 368.10 | 239794 | -0.36% |
| 04 Oct 2023 | 372.75 | 376.00 | 378.00 | 366.90 | 309808 | -0.55% |
| 03 Oct 2023 | 374.80 | 367.00 | 376.50 | 362.35 | 520514 | 2.53% |
| 29 Sep 2023 | 365.55 | 366.00 | 368.25 | 362.00 | 320950 | 0.33% |
| 28 Sep 2023 | 364.35 | 366.30 | 371.25 | 362.65 | 414639 | 0.19% |
| 27 Sep 2023 | 363.65 | 371.00 | 374.85 | 359.70 | 388882 | -1.64% |
| 26 Sep 2023 | 369.70 | 370.20 | 378.90 | 368.35 | 720901 | 0.41% |
| 25 Sep 2023 | 368.20 | 373.80 | 374.85 | 364.30 | 345764 | -0.65% |
| 22 Sep 2023 | 370.60 | 378.00 | 382.90 | 365.80 | 784389 | 0.62% |
| 21 Sep 2023 | 368.30 | 364.00 | 371.00 | 360.15 | 209882 | 1.22% |
| 20 Sep 2023 | 363.85 | 368.20 | 371.45 | 362.30 | 280398 | -1.28% |
| 18 Sep 2023 | 368.55 | 374.50 | 387.70 | 365.10 | 1419630 | -0.65% |
| 15 Sep 2023 | 370.95 | 361.55 | 373.80 | 354.55 | 589066 | 2.76% |
| 14 Sep 2023 | 361.00 | 357.15 | 368.70 | 356.45 | 354918 | 1.88% |
| 13 Sep 2023 | 354.35 | 365.00 | 372.30 | 351.80 | 858761 | -1.42% |
| 12 Sep 2023 | 359.45 | 365.90 | 366.25 | 345.00 | 679243 | -1.36% |
| 11 Sep 2023 | 364.40 | 364.25 | 367.40 | 360.00 | 507422 | 0.82% |
| 08 Sep 2023 | 361.45 | 352.50 | 364.00 | 351.05 | 1291832 | 3.04% |
| 07 Sep 2023 | 350.80 | 351.70 | 353.80 | 346.00 | 235555 | 0.60% |
| 06 Sep 2023 | 348.70 | 345.85 | 355.00 | 344.50 | 704790 | 1.23% |
| 05 Sep 2023 | 344.45 | 342.00 | 347.65 | 341.15 | 377267 | 1.46% |
| 04 Sep 2023 | 339.50 | 333.00 | 342.30 | 333.00 | 371378 | 2.55% |
| 01 Sep 2023 | 331.05 | 333.00 | 336.95 | 329.15 | 170354 | -0.29% |
| 31 Aug 2023 | 332.00 | 328.00 | 333.25 | 327.00 | 327266 | 1.56% |
| 30 Aug 2023 | 326.90 | 325.35 | 328.85 | 325.00 | 185591 | 0.97% |
| 29 Aug 2023 | 323.75 | 323.60 | 326.70 | 321.15 | 330811 | 0.59% |
| 28 Aug 2023 | 321.85 | 318.45 | 322.85 | 315.05 | 185127 | 1.21% |
| 25 Aug 2023 | 318.00 | 325.90 | 326.70 | 316.70 | 506048 | -2.33% |
| 24 Aug 2023 | 325.60 | 327.00 | 332.20 | 324.05 | 184162 | -0.79% |
| 23 Aug 2023 | 328.20 | 332.35 | 335.90 | 326.50 | 961139 | -0.55% |
| 22 Aug 2023 | 330.00 | 328.50 | 331.50 | 327.50 | 267456 | 0.90% |
| 21 Aug 2023 | 327.05 | 324.20 | 329.00 | 323.95 | 259176 | 1.46% |
| 18 Aug 2023 | 322.35 | 325.00 | 331.95 | 320.00 | 288300 | -0.54% |
| 17 Aug 2023 | 324.10 | 331.45 | 332.00 | 323.45 | 247904 | -1.80% |
| 16 Aug 2023 | 330.05 | 332.00 | 334.60 | 327.10 | 448541 | -1.46% |
| 14 Aug 2023 | 334.95 | 350.00 | 350.00 | 318.05 | 1709245 | -5.05% |
| 11 Aug 2023 | 352.75 | 359.70 | 361.80 | 350.15 | 284518 | -1.48% |
| 10 Aug 2023 | 358.05 | 359.20 | 362.60 | 356.05 | 217265 | -0.32% |
| 09 Aug 2023 | 359.20 | 363.00 | 365.50 | 357.00 | 589812 | 0.04% |
| 08 Aug 2023 | 359.05 | 349.95 | 363.80 | 349.15 | 966973 | 2.92% |
| 07 Aug 2023 | 348.85 | 353.00 | 356.95 | 347.00 | 461034 | -0.88% |
| 04 Aug 2023 | 351.95 | 346.90 | 357.55 | 346.05 | 631805 | 1.96% |
| 03 Aug 2023 | 345.20 | 347.40 | 350.90 | 343.20 | 185021 | -0.68% |
| 02 Aug 2023 | 347.55 | 353.00 | 357.75 | 345.00 | 535858 | -1.32% |
| 01 Aug 2023 | 352.20 | 347.70 | 354.00 | 345.90 | 751034 | 1.75% |
| 31 Jul 2023 | 346.15 | 343.90 | 349.85 | 343.90 | 228619 | 0.71% |
| 28 Jul 2023 | 343.70 | 346.20 | 347.70 | 342.00 | 194635 | -0.33% |
| 27 Jul 2023 | 344.85 | 350.25 | 352.00 | 342.35 | 231062 | -1.53% |
| 26 Jul 2023 | 350.20 | 351.20 | 354.00 | 348.00 | 235061 | 0.10% |
| 25 Jul 2023 | 349.85 | 348.20 | 355.75 | 346.65 | 327464 | 0.29% |
| 24 Jul 2023 | 348.85 | 352.95 | 355.80 | 347.55 | 214769 | -0.51% |
| 21 Jul 2023 | 350.65 | 351.00 | 355.95 | 349.00 | 457255 | -0.03% |
| 20 Jul 2023 | 350.75 | 354.30 | 368.55 | 347.20 | 2095738 | 2.17% |
| 19 Jul 2023 | 343.30 | 346.90 | 351.30 | 342.10 | 306625 | -0.01% |
| 18 Jul 2023 | 343.35 | 350.50 | 353.70 | 340.20 | 279839 | -1.59% |
| 17 Jul 2023 | 348.90 | 345.20 | 363.25 | 345.20 | 610302 | 1.15% |
| 14 Jul 2023 | 344.95 | 346.35 | 348.75 | 342.00 | 317507 | -0.25% |
| 13 Jul 2023 | 345.80 | 346.95 | 354.60 | 342.80 | 345108 | -0.03% |
| 12 Jul 2023 | 345.90 | 347.90 | 356.70 | 344.20 | 333861 | -0.57% |
| 11 Jul 2023 | 347.90 | 348.70 | 351.00 | 343.25 | 212701 | 0.23% |
| 10 Jul 2023 | 347.10 | 351.40 | 353.65 | 340.00 | 219035 | -1.22% |
| 07 Jul 2023 | 351.40 | 354.00 | 357.80 | 347.30 | 433150 | -0.83% |
| 06 Jul 2023 | 354.35 | 337.90 | 368.00 | 337.90 | 3717340 | 4.88% |
| 05 Jul 2023 | 337.85 | 328.50 | 339.70 | 327.60 | 373776 | 2.85% |
| 04 Jul 2023 | 328.50 | 329.55 | 331.20 | 325.65 | 136003 | -0.32% |
| 03 Jul 2023 | 329.55 | 329.40 | 332.10 | 326.65 | 272505 | 0.56% |
| 30 Jun 2023 | 327.70 | 329.30 | 333.45 | 326.30 | 231283 | -0.46% |
| 28 Jun 2023 | 329.20 | 338.50 | 339.00 | 327.70 | 232858 | -2.13% |
| 27 Jun 2023 | 336.35 | 326.70 | 339.10 | 326.00 | 505368 | 2.94% |
| 26 Jun 2023 | 326.75 | 327.15 | 329.95 | 322.00 | 171649 | -0.14% |
| 23 Jun 2023 | 327.20 | 332.75 | 332.90 | 325.25 | 183228 | -1.67% |
| 22 Jun 2023 | 332.75 | 332.85 | 338.00 | 330.50 | 1471254 | 1.00% |
| 21 Jun 2023 | 329.45 | 331.50 | 334.70 | 328.00 | 366271 | -0.45% |
| 20 Jun 2023 | 330.95 | 332.00 | 334.75 | 328.05 | 348378 | -0.24% |
| 19 Jun 2023 | 331.75 | 338.00 | 341.10 | 330.00 | 477316 | -1.48% |
| 16 Jun 2023 | 336.75 | 325.75 | 338.00 | 323.10 | 1053068 | 4.05% |
| 15 Jun 2023 | 323.65 | 330.00 | 339.95 | 321.35 | 2778983 | 1.57% |
| 14 Jun 2023 | 318.65 | 317.95 | 320.65 | 313.80 | 251785 | 0.65% |
| 13 Jun 2023 | 316.60 | 316.20 | 319.60 | 315.45 | 123577 | -0.14% |
| 12 Jun 2023 | 317.05 | 319.95 | 320.35 | 316.05 | 155154 | -0.55% |
| 09 Jun 2023 | 318.80 | 320.80 | 321.90 | 316.50 | 164584 | -0.37% |
| 08 Jun 2023 | 320.00 | 324.40 | 326.30 | 318.40 | 324187 | -0.88% |
| 07 Jun 2023 | 322.85 | 324.00 | 324.00 | 319.25 | 260012 | 1.51% |
| 06 Jun 2023 | 318.05 | 321.80 | 324.95 | 315.85 | 543299 | 1.27% |
| 05 Jun 2023 | 314.05 | 318.00 | 322.00 | 312.75 | 487186 | -0.79% |
| 02 Jun 2023 | 316.55 | 306.00 | 318.80 | 306.00 | 304521 | 1.77% |
| 01 Jun 2023 | 311.05 | 315.50 | 318.50 | 304.05 | 214713 | -0.91% |
| 31 May 2023 | 313.90 | 310.00 | 316.50 | 308.70 | 263832 | 2.01% |
| 30 May 2023 | 307.70 | 308.05 | 310.80 | 306.00 | 219601 | 0.39% |
| 29 May 2023 | 306.50 | 305.15 | 314.00 | 304.85 | 457230 | -2.78% |
| 26 May 2023 | 315.25 | 312.05 | 316.90 | 311.25 | 162079 | 1.20% |
| 25 May 2023 | 311.50 | 313.55 | 313.55 | 308.25 | 162510 | -0.40% |
| 24 May 2023 | 312.75 | 315.55 | 318.15 | 312.00 | 182158 | -1.39% |
| 23 May 2023 | 317.15 | 319.60 | 322.60 | 315.75 | 131937 | -0.55% |
| 22 May 2023 | 318.90 | 323.00 | 323.95 | 317.50 | 155586 | -1.13% |
| 19 May 2023 | 322.55 | 316.00 | 324.25 | 312.60 | 352705 | 1.77% |
| 18 May 2023 | 316.95 | 320.95 | 323.00 | 315.20 | 161264 | -0.69% |
| 17 May 2023 | 319.15 | 323.20 | 327.50 | 316.00 | 525522 | 0.03% |
| 16 May 2023 | 319.05 | 313.55 | 325.50 | 311.05 | 1211099 | 2.62% |
| 15 May 2023 | 310.90 | 305.00 | 314.20 | 305.00 | 190993 | 1.27% |
| 12 May 2023 | 307.00 | 311.50 | 311.50 | 305.65 | 120362 | -1.68% |
| 11 May 2023 | 312.25 | 309.55 | 315.35 | 308.35 | 496951 | 1.07% |
| 10 May 2023 | 308.95 | 309.65 | 310.30 | 303.70 | 216292 | 0.26% |
| 09 May 2023 | 308.15 | 313.00 | 316.50 | 306.50 | 234457 | -1.83% |
| 08 May 2023 | 313.90 | 312.10 | 320.00 | 308.25 | 1218450 | 3.24% |
| 05 May 2023 | 304.05 | 308.80 | 315.45 | 302.30 | 821184 | -0.82% |
| 04 May 2023 | 306.55 | 295.00 | 309.65 | 295.00 | 1640880 | 4.59% |
| 03 May 2023 | 293.10 | 285.75 | 294.90 | 279.40 | 670791 | 2.36% |
| 02 May 2023 | 286.35 | 284.90 | 287.35 | 284.00 | 219272 | 1.04% |
| 28 Apr 2023 | 283.40 | 283.00 | 285.70 | 281.75 | 304290 | 0.30% |
| 27 Apr 2023 | 282.55 | 281.95 | 288.40 | 281.50 | 345311 | 0.23% |
| 26 Apr 2023 | 281.90 | 281.75 | 283.80 | 279.50 | 178140 | 0.04% |
| 25 Apr 2023 | 281.80 | 279.75 | 284.65 | 278.55 | 318384 | 0.79% |
| 24 Apr 2023 | 279.60 | 283.25 | 285.95 | 278.40 | 305210 | -1.01% |
| 21 Apr 2023 | 282.45 | 278.35 | 285.00 | 276.35 | 662519 | 1.97% |
| 20 Apr 2023 | 277.00 | 281.00 | 281.35 | 275.15 | 294638 | -1.12% |
| 19 Apr 2023 | 280.15 | 284.90 | 285.90 | 279.50 | 274678 | -1.63% |
| 18 Apr 2023 | 284.80 | 286.40 | 287.95 | 283.80 | 210889 | -0.21% |
| 17 Apr 2023 | 285.40 | 284.50 | 288.85 | 284.00 | 203891 | -0.07% |
| 13 Apr 2023 | 285.60 | 285.70 | 286.90 | 284.00 | 163763 | 0.00% |
| 12 Apr 2023 | 285.60 | 288.10 | 289.00 | 284.25 | 303330 | -0.83% |
| 11 Apr 2023 | 288.00 | 291.50 | 291.85 | 286.90 | 265186 | -0.78% |
| 10 Apr 2023 | 290.25 | 294.00 | 295.60 | 287.65 | 673422 | 0.85% |
| 06 Apr 2023 | 287.80 | 289.40 | 294.65 | 286.50 | 562349 | 0.54% |
| 05 Apr 2023 | 286.25 | 287.00 | 289.00 | 282.60 | 766185 | 0.44% |
| 03 Apr 2023 | 285.00 | 300.25 | 301.00 | 282.10 | 1257044 | -1.35% |
| 31 Mar 2023 | 288.90 | 291.00 | 294.20 | 287.25 | 518381 | -0.12% |
| 29 Mar 2023 | 289.25 | 278.30 | 293.50 | 273.70 | 1070984 | 2.57% |
| 28 Mar 2023 | 282.00 | 272.00 | 289.60 | 271.15 | 8770562 | 6.37% |
| 27 Mar 2023 | 265.10 | 277.95 | 279.45 | 261.00 | 540524 | -4.62% |
| 24 Mar 2023 | 277.95 | 284.35 | 286.40 | 276.00 | 171593 | -2.23% |
| 23 Mar 2023 | 284.30 | 281.05 | 287.40 | 281.05 | 155172 | -0.02% |
| 22 Mar 2023 | 284.35 | 289.45 | 289.85 | 283.65 | 164381 | -0.52% |
| 21 Mar 2023 | 285.85 | 291.00 | 292.00 | 285.00 | 339290 | 0.35% |
| 20 Mar 2023 | 284.85 | 295.80 | 295.80 | 283.00 | 247246 | -0.77% |
| 17 Mar 2023 | 287.05 | 285.65 | 291.00 | 283.75 | 348741 | 0.86% |
| 16 Mar 2023 | 284.60 | 287.50 | 289.70 | 281.00 | 268657 | -1.39% |
| 15 Mar 2023 | 288.60 | 297.00 | 297.00 | 285.80 | 1206084 | 1.35% |
| 14 Mar 2023 | 284.75 | 289.30 | 292.00 | 281.00 | 514440 | 0.09% |
| 13 Mar 2023 | 284.50 | 292.20 | 292.20 | 278.60 | 505883 | -2.15% |
| 10 Mar 2023 | 290.75 | 294.50 | 298.60 | 287.05 | 2661908 | 1.50% |
| 09 Mar 2023 | 286.45 | 286.10 | 292.00 | 284.65 | 349407 | 0.69% |
| 08 Mar 2023 | 284.50 | 290.85 | 291.75 | 282.45 | 447384 | -2.22% |
| 06 Mar 2023 | 290.95 | 285.95 | 295.00 | 282.00 | 1030672 | 2.94% |
| 03 Mar 2023 | 282.65 | 278.00 | 289.65 | 277.95 | 929051 | 2.21% |
| 02 Mar 2023 | 276.55 | 271.90 | 279.90 | 271.90 | 728157 | 1.86% |
| 01 Mar 2023 | 271.50 | 275.90 | 278.00 | 270.10 | 645215 | -0.80% |
| 28 Feb 2023 | 273.70 | 287.00 | 289.45 | 270.30 | 723942 | -2.89% |
| 27 Feb 2023 | 281.85 | 293.00 | 295.50 | 273.00 | 1241111 | -4.12% |
| 24 Feb 2023 | 293.95 | 308.70 | 309.00 | 292.05 | 383271 | -3.83% |
| 23 Feb 2023 | 305.65 | 307.50 | 310.20 | 301.00 | 333462 | 0.39% |
| 22 Feb 2023 | 304.45 | 307.00 | 311.50 | 302.00 | 182714 | -1.38% |
| 21 Feb 2023 | 308.70 | 310.50 | 314.40 | 307.00 | 443349 | -1.48% |
| 20 Feb 2023 | 313.35 | 316.45 | 324.00 | 311.10 | 432282 | -0.57% |
| 17 Feb 2023 | 315.15 | 325.00 | 325.90 | 311.50 | 305888 | -3.02% |
| 16 Feb 2023 | 324.95 | 332.90 | 334.50 | 323.20 | 429410 | -2.11% |
| 15 Feb 2023 | 331.95 | 334.00 | 335.80 | 326.65 | 599839 | 1.30% |
| 14 Feb 2023 | 327.70 | 333.00 | 334.60 | 325.00 | 306058 | -1.67% |
| 13 Feb 2023 | 333.25 | 335.70 | 341.00 | 328.15 | 250053 | -0.36% |
| 10 Feb 2023 | 334.45 | 333.50 | 341.90 | 331.00 | 302742 | 1.00% |
| 09 Feb 2023 | 331.15 | 322.25 | 334.80 | 322.25 | 391269 | 1.99% |
| 08 Feb 2023 | 324.70 | 330.35 | 333.25 | 322.10 | 314531 | -1.67% |
| 07 Feb 2023 | 330.20 | 340.20 | 342.25 | 329.00 | 237916 | -2.72% |
| 06 Feb 2023 | 339.45 | 337.75 | 344.20 | 335.55 | 253199 | 0.70% |
| 03 Feb 2023 | 337.10 | 352.00 | 352.00 | 335.20 | 594885 | -3.56% |
| 02 Feb 2023 | 349.55 | 335.00 | 351.95 | 327.60 | 1749346 | 4.53% |
| 01 Feb 2023 | 334.40 | 334.85 | 344.00 | 321.45 | 1411584 | 1.78% |
| 31 Jan 2023 | 328.55 | 318.30 | 330.00 | 316.95 | 832951 | 3.74% |
| 30 Jan 2023 | 316.70 | 311.05 | 320.00 | 308.65 | 269559 | 1.82% |
| 27 Jan 2023 | 311.05 | 317.00 | 317.95 | 303.30 | 361168 | -1.58% |
| 25 Jan 2023 | 316.05 | 317.75 | 323.95 | 312.75 | 249271 | -0.78% |
| 24 Jan 2023 | 318.55 | 324.00 | 329.30 | 316.70 | 243030 | -1.62% |
| 23 Jan 2023 | 323.80 | 326.90 | 328.50 | 322.40 | 214002 | -0.29% |
| 20 Jan 2023 | 324.75 | 326.50 | 329.70 | 321.85 | 268866 | 0.03% |
| 19 Jan 2023 | 324.65 | 323.00 | 330.95 | 322.80 | 294737 | -0.43% |
| 18 Jan 2023 | 326.05 | 322.35 | 327.60 | 317.45 | 943381 | 1.40% |
| 17 Jan 2023 | 321.55 | 326.10 | 328.00 | 320.00 | 563424 | -2.43% |
| 16 Jan 2023 | 329.55 | 329.30 | 335.00 | 323.60 | 875248 | -0.21% |
| 13 Jan 2023 | 330.25 | 326.00 | 332.65 | 322.10 | 1063953 | 1.06% |
| 12 Jan 2023 | 326.80 | 315.40 | 329.00 | 315.40 | 2101839 | 3.81% |
| 11 Jan 2023 | 314.80 | 312.40 | 318.70 | 311.50 | 702969 | 0.95% |
| 10 Jan 2023 | 311.85 | 314.00 | 319.70 | 310.20 | 721327 | -0.75% |
| 09 Jan 2023 | 314.20 | 322.10 | 332.85 | 312.00 | 2608874 | -0.91% |
| 06 Jan 2023 | 317.10 | 305.30 | 321.25 | 302.00 | 1782102 | 4.19% |
| 05 Jan 2023 | 304.35 | 303.00 | 313.95 | 300.50 | 691708 | 0.59% |
| 04 Jan 2023 | 302.55 | 308.00 | 312.95 | 300.05 | 577248 | -1.64% |
| 03 Jan 2023 | 307.60 | 311.20 | 321.50 | 304.25 | 1835619 | -0.66% |
| 02 Jan 2023 | 309.65 | 289.70 | 314.00 | 289.70 | 2487832 | 7.39% |
| 30 Dec 2022 | 288.35 | 281.00 | 294.80 | 281.00 | 1445185 | 2.76% |
| 29 Dec 2022 | 280.60 | 282.00 | 285.80 | 276.60 | 205260 | -1.14% |
| 28 Dec 2022 | 283.85 | 287.00 | 288.10 | 282.10 | 556223 | -0.60% |
| 27 Dec 2022 | 285.55 | 288.00 | 290.80 | 281.80 | 837834 | 1.24% |
| 26 Dec 2022 | 282.05 | 270.00 | 283.60 | 269.05 | 371312 | 5.85% |
| 23 Dec 2022 | 266.45 | 271.05 | 278.95 | 265.00 | 382052 | -4.22% |
| 22 Dec 2022 | 278.20 | 274.35 | 284.65 | 262.55 | 612724 | 1.57% |
| 21 Dec 2022 | 273.90 | 285.50 | 287.05 | 272.00 | 305535 | -3.37% |
| 20 Dec 2022 | 283.45 | 286.85 | 290.10 | 282.05 | 224932 | -1.13% |
| 19 Dec 2022 | 286.70 | 294.75 | 294.75 | 281.25 | 772869 | -2.38% |
| 16 Dec 2022 | 293.70 | 298.90 | 300.25 | 290.15 | 764925 | -1.34% |
| 15 Dec 2022 | 297.70 | 288.95 | 315.00 | 288.50 | 3320702 | 3.19% |
| 14 Dec 2022 | 288.50 | 290.00 | 291.85 | 286.30 | 135562 | 0.35% |
| 13 Dec 2022 | 287.50 | 290.25 | 295.00 | 285.55 | 231939 | -0.47% |
| 12 Dec 2022 | 288.85 | 283.40 | 290.90 | 282.15 | 219528 | 1.92% |
| 09 Dec 2022 | 283.40 | 284.75 | 293.90 | 280.00 | 536330 | -0.05% |
| 08 Dec 2022 | 283.55 | 280.00 | 289.75 | 280.00 | 307616 | 0.57% |
| 07 Dec 2022 | 281.95 | 287.20 | 289.70 | 280.05 | 495055 | -3.16% |
| 06 Dec 2022 | 291.15 | 265.90 | 293.65 | 265.15 | 3365548 | 9.39% |
| 05 Dec 2022 | 266.15 | 280.50 | 285.00 | 237.00 | 290333 | -4.55% |
| 02 Dec 2022 | 278.85 | 272.90 | 283.70 | 271.45 | 476866 | 2.37% |
| 01 Dec 2022 | 272.40 | 276.80 | 276.85 | 271.25 | 108892 | -1.11% |
| 30 Nov 2022 | 275.45 | 268.25 | 277.30 | 268.25 | 387503 | 2.82% |
| 29 Nov 2022 | 267.90 | 271.20 | 273.10 | 267.10 | 610309 | -1.87% |
| 28 Nov 2022 | 273.00 | 272.00 | 275.00 | 270.75 | 227116 | 0.78% |
| 25 Nov 2022 | 270.90 | 273.40 | 274.75 | 268.50 | 91469 | -0.40% |
| 24 Nov 2022 | 272.00 | 277.70 | 280.00 | 271.00 | 209098 | -1.54% |
| 23 Nov 2022 | 276.25 | 266.00 | 277.70 | 266.00 | 295787 | 3.33% |
| 22 Nov 2022 | 267.35 | 265.90 | 268.70 | 263.65 | 81329 | 1.06% |
| 21 Nov 2022 | 264.55 | 271.00 | 273.90 | 263.20 | 155392 | -2.15% |
| 18 Nov 2022 | 270.35 | 268.70 | 273.60 | 267.10 | 233295 | 1.12% |
| 17 Nov 2022 | 267.35 | 264.80 | 269.75 | 263.15 | 205790 | 1.31% |
| 16 Nov 2022 | 263.90 | 254.60 | 265.00 | 252.20 | 361978 | 3.94% |
| 15 Nov 2022 | 253.90 | 253.00 | 258.80 | 252.00 | 265561 | -1.26% |
| 14 Nov 2022 | 257.15 | 260.65 | 261.90 | 255.10 | 184259 | -1.34% |
| 11 Nov 2022 | 260.65 | 262.80 | 263.45 | 259.20 | 95722 | -0.21% |
| 10 Nov 2022 | 261.20 | 259.65 | 262.50 | 257.00 | 121510 | 0.60% |
| 09 Nov 2022 | 259.65 | 264.45 | 264.45 | 258.90 | 84999 | -1.07% |
| 07 Nov 2022 | 262.45 | 255.00 | 265.40 | 255.00 | 155585 | 2.10% |
| 04 Nov 2022 | 257.05 | 263.95 | 263.95 | 255.85 | 252167 | -2.13% |
| 03 Nov 2022 | 262.65 | 263.20 | 264.70 | 261.10 | 63839 | 0.31% |
| 02 Nov 2022 | 261.85 | 269.00 | 270.70 | 260.80 | 414541 | -2.80% |
| 01 Nov 2022 | 269.40 | 259.30 | 274.60 | 256.90 | 977693 | 4.42% |
| 31 Oct 2022 | 258.00 | 258.00 | 259.90 | 255.70 | 66069 | 0.06% |
| 28 Oct 2022 | 257.85 | 259.10 | 262.65 | 257.00 | 208309 | 0.06% |
| 27 Oct 2022 | 257.70 | 257.30 | 260.40 | 255.65 | 269780 | 0.29% |
| 25 Oct 2022 | 256.95 | 259.95 | 259.95 | 256.00 | 187286 | -1.14% |
| 24 Oct 2022 | 259.90 | 260.45 | 261.00 | 256.55 | 34864 | 0.95% |
| 21 Oct 2022 | 257.45 | 258.80 | 258.80 | 254.50 | 146394 | -0.04% |
| 20 Oct 2022 | 257.55 | 258.70 | 261.45 | 256.00 | 133300 | -0.81% |
| 19 Oct 2022 | 259.65 | 263.40 | 268.00 | 258.50 | 166479 | -1.12% |
| 18 Oct 2022 | 262.60 | 263.95 | 264.50 | 260.60 | 191005 | -0.08% |
| 17 Oct 2022 | 262.80 | 264.90 | 265.40 | 260.00 | 101357 | -0.47% |
| 14 Oct 2022 | 264.05 | 265.10 | 267.55 | 261.60 | 203373 | 0.19% |
| 13 Oct 2022 | 263.55 | 262.25 | 264.40 | 259.10 | 178724 | -0.23% |
| 12 Oct 2022 | 264.15 | 265.55 | 266.95 | 258.55 | 88581 | -0.38% |
| 11 Oct 2022 | 265.15 | 270.90 | 272.90 | 262.20 | 259521 | -1.69% |
| 10 Oct 2022 | 269.70 | 269.30 | 274.45 | 266.15 | 249877 | 0.15% |
| 07 Oct 2022 | 269.30 | 273.10 | 275.45 | 268.50 | 99214 | -1.39% |
| 06 Oct 2022 | 273.10 | 273.00 | 274.15 | 270.35 | 176998 | 0.66% |
| 04 Oct 2022 | 271.30 | 272.70 | 272.80 | 266.75 | 136925 | 1.25% |
| 03 Oct 2022 | 267.95 | 265.90 | 270.00 | 261.75 | 170603 | 1.06% |
| 30 Sep 2022 | 265.15 | 259.00 | 266.55 | 255.50 | 113546 | 1.92% |
| 29 Sep 2022 | 260.15 | 256.20 | 262.25 | 255.25 | 387719 | 2.30% |
| 28 Sep 2022 | 254.30 | 253.10 | 259.10 | 251.15 | 129440 | -0.39% |
| 27 Sep 2022 | 255.30 | 261.50 | 265.00 | 252.05 | 247742 | -1.16% |
| 26 Sep 2022 | 258.30 | 261.50 | 263.50 | 247.70 | 432358 | -1.79% |
| 23 Sep 2022 | 263.00 | 269.40 | 270.00 | 262.00 | 113341 | -2.12% |
| 22 Sep 2022 | 268.70 | 270.90 | 273.25 | 265.25 | 204781 | -0.98% |
| 21 Sep 2022 | 271.35 | 279.40 | 283.20 | 270.00 | 224558 | -2.39% |
| 20 Sep 2022 | 278.00 | 281.95 | 281.95 | 277.05 | 84646 | 0.98% |
| 19 Sep 2022 | 275.30 | 280.00 | 287.00 | 272.10 | 194548 | -2.32% |
| 16 Sep 2022 | 281.85 | 287.00 | 290.55 | 275.95 | 283903 | -1.97% |
| 15 Sep 2022 | 287.50 | 291.00 | 293.80 | 283.60 | 217731 | -0.36% |
| 14 Sep 2022 | 288.55 | 286.30 | 291.45 | 286.15 | 215570 | -0.93% |
| 13 Sep 2022 | 291.25 | 297.00 | 299.00 | 290.00 | 271416 | -1.10% |
| 12 Sep 2022 | 294.50 | 295.70 | 305.30 | 292.00 | 893751 | 1.10% |
| 09 Sep 2022 | 291.30 | 299.90 | 304.00 | 289.05 | 1975522 | 1.29% |
| 08 Sep 2022 | 287.60 | 288.00 | 294.20 | 284.05 | 427409 | 2.08% |
| 07 Sep 2022 | 281.75 | 282.50 | 285.70 | 281.05 | 146524 | -0.35% |
| 06 Sep 2022 | 282.75 | 285.65 | 288.70 | 281.40 | 152548 | -0.42% |
| 05 Sep 2022 | 283.95 | 286.90 | 289.00 | 283.00 | 202242 | -0.82% |
| 02 Sep 2022 | 286.30 | 286.20 | 295.95 | 283.75 | 885332 | 0.95% |
| 01 Sep 2022 | 283.60 | 284.00 | 290.70 | 280.95 | 318168 | -0.42% |
| 30 Aug 2022 | 284.80 | 288.80 | 289.90 | 282.00 | 635071 | -0.45% |
| 29 Aug 2022 | 286.10 | 270.00 | 290.95 | 264.25 | 1393389 | 4.65% |
| 26 Aug 2022 | 273.40 | 264.00 | 277.30 | 264.00 | 1806789 | 5.15% |
| 25 Aug 2022 | 260.00 | 256.00 | 261.50 | 255.60 | 382779 | 1.98% |
| 24 Aug 2022 | 254.95 | 249.90 | 256.00 | 249.50 | 166796 | 2.12% |
| 23 Aug 2022 | 249.65 | 250.00 | 252.90 | 247.60 | 137684 | -1.01% |
| 22 Aug 2022 | 252.20 | 249.90 | 252.90 | 249.85 | 169571 | 0.94% |
| 19 Aug 2022 | 249.85 | 250.00 | 254.45 | 249.15 | 314319 | 0.38% |
| 18 Aug 2022 | 248.90 | 257.45 | 258.85 | 247.40 | 625673 | -3.17% |
| 17 Aug 2022 | 257.05 | 260.10 | 265.00 | 256.10 | 517944 | -0.48% |
| 16 Aug 2022 | 258.30 | 259.40 | 260.00 | 257.00 | 262239 | 0.51% |
| 12 Aug 2022 | 257.00 | 256.90 | 262.00 | 256.00 | 533893 | 0.06% |
| 11 Aug 2022 | 256.85 | 259.95 | 259.95 | 255.00 | 574226 | -0.81% |
| 10 Aug 2022 | 258.95 | 259.00 | 264.00 | 250.30 | 1541239 | 2.19% |
| 08 Aug 2022 | 253.40 | 253.10 | 258.00 | 251.70 | 215123 | 0.66% |
| 05 Aug 2022 | 251.75 | 254.50 | 257.45 | 249.55 | 419140 | -0.24% |
| 04 Aug 2022 | 252.35 | 253.90 | 255.90 | 248.65 | 208986 | -0.18% |
| 03 Aug 2022 | 252.80 | 253.50 | 255.60 | 248.65 | 121979 | -0.26% |
| 02 Aug 2022 | 253.45 | 255.05 | 256.95 | 252.00 | 145591 | -1.00% |
| 01 Aug 2022 | 256.00 | 257.20 | 259.70 | 253.80 | 147543 | 0.20% |
| 29 Jul 2022 | 255.50 | 252.30 | 260.80 | 250.30 | 585779 | 1.47% |
| 28 Jul 2022 | 251.80 | 252.10 | 253.45 | 250.15 | 108523 | 0.12% |
| 27 Jul 2022 | 251.50 | 246.85 | 252.90 | 245.15 | 106567 | 1.47% |
| 26 Jul 2022 | 247.85 | 245.00 | 249.45 | 244.55 | 101642 | -0.08% |
| 25 Jul 2022 | 248.05 | 249.85 | 250.65 | 247.05 | 91410 | -0.44% |
| 22 Jul 2022 | 249.15 | 253.45 | 254.00 | 248.30 | 109903 | -0.82% |
| 21 Jul 2022 | 251.20 | 254.95 | 259.50 | 249.25 | 589820 | -0.44% |
| 20 Jul 2022 | 252.30 | 253.40 | 254.55 | 251.00 | 133956 | 0.08% |
| 19 Jul 2022 | 252.10 | 255.40 | 256.00 | 249.30 | 179516 | -0.83% |
| 18 Jul 2022 | 254.20 | 251.65 | 259.50 | 251.60 | 383064 | 1.72% |
| 15 Jul 2022 | 249.90 | 251.50 | 252.75 | 248.00 | 110003 | -0.64% |
| 14 Jul 2022 | 251.50 | 249.10 | 252.50 | 248.15 | 234459 | 0.96% |
| 13 Jul 2022 | 249.10 | 244.75 | 250.50 | 244.10 | 161174 | 1.78% |
| 12 Jul 2022 | 244.75 | 242.45 | 247.00 | 241.40 | 66444 | 0.91% |
| 11 Jul 2022 | 242.55 | 241.90 | 244.00 | 239.50 | 55445 | 0.48% |
| 08 Jul 2022 | 241.40 | 244.75 | 245.05 | 241.00 | 45211 | -0.86% |
| 07 Jul 2022 | 243.50 | 239.55 | 247.00 | 239.10 | 126784 | 2.16% |
| 06 Jul 2022 | 238.35 | 241.00 | 241.65 | 234.55 | 356134 | -1.45% |
| 05 Jul 2022 | 241.85 | 240.60 | 245.75 | 238.00 | 349681 | 1.19% |
| 04 Jul 2022 | 239.00 | 238.70 | 241.15 | 237.50 | 51584 | 0.80% |
| 01 Jul 2022 | 237.10 | 243.00 | 243.00 | 236.05 | 90779 | -2.09% |
| 30 Jun 2022 | 242.15 | 230.75 | 245.00 | 230.75 | 398729 | 3.86% |
| 29 Jun 2022 | 233.15 | 227.00 | 235.05 | 226.20 | 89502 | 1.70% |
| 28 Jun 2022 | 229.25 | 233.75 | 234.30 | 226.60 | 94734 | -2.01% |
| 27 Jun 2022 | 233.95 | 234.00 | 238.50 | 232.35 | 91340 | 1.50% |
| 24 Jun 2022 | 230.50 | 229.95 | 232.15 | 227.15 | 73129 | 1.61% |
| 23 Jun 2022 | 226.85 | 227.90 | 230.10 | 224.05 | 59042 | -0.18% |
| 22 Jun 2022 | 227.25 | 225.90 | 229.35 | 224.60 | 662389 | 0.60% |
| 21 Jun 2022 | 225.90 | 224.65 | 230.10 | 223.20 | 83324 | 1.35% |
| 20 Jun 2022 | 222.90 | 229.40 | 230.60 | 219.05 | 208330 | -2.19% |
| 17 Jun 2022 | 227.90 | 231.50 | 232.45 | 219.00 | 137731 | -2.17% |
| 16 Jun 2022 | 232.95 | 240.90 | 244.65 | 231.25 | 108728 | -2.00% |
| 15 Jun 2022 | 237.70 | 239.95 | 241.80 | 236.10 | 1252081 | -0.86% |
| 14 Jun 2022 | 239.75 | 243.90 | 246.55 | 237.10 | 115700 | -2.22% |
| 13 Jun 2022 | 245.20 | 246.40 | 257.00 | 236.10 | 224379 | -2.10% |
| 10 Jun 2022 | 250.45 | 250.90 | 252.95 | 249.00 | 101469 | -1.36% |
| 09 Jun 2022 | 253.90 | 256.10 | 257.60 | 252.20 | 85514 | -1.86% |
| 08 Jun 2022 | 258.70 | 257.80 | 261.00 | 255.10 | 234414 | 1.00% |
| 07 Jun 2022 | 256.15 | 259.15 | 261.05 | 255.00 | 161971 | -2.21% |
| 06 Jun 2022 | 261.95 | 253.20 | 264.50 | 253.20 | 441010 | 2.03% |
| 03 Jun 2022 | 256.75 | 255.90 | 259.75 | 253.75 | 357366 | 2.03% |
| 02 Jun 2022 | 251.65 | 255.10 | 257.40 | 249.65 | 276810 | -0.98% |
| 01 Jun 2022 | 254.15 | 243.50 | 263.90 | 242.65 | 995198 | 3.73% |
| 31 May 2022 | 245.00 | 249.70 | 260.00 | 239.45 | 1187057 | -1.29% |
| 30 May 2022 | 248.20 | 244.00 | 252.00 | 242.00 | 412876 | 3.20% |
| 27 May 2022 | 240.50 | 242.90 | 246.90 | 239.25 | 383530 | 0.23% |
| 26 May 2022 | 239.95 | 238.25 | 248.20 | 237.25 | 279608 | 0.71% |
| 25 May 2022 | 238.25 | 249.30 | 250.95 | 233.65 | 236931 | -4.01% |
| 24 May 2022 | 248.20 | 249.00 | 252.65 | 246.25 | 78764 | -0.68% |
| 23 May 2022 | 249.90 | 253.40 | 254.90 | 248.10 | 109533 | -0.60% |
| 20 May 2022 | 251.40 | 248.00 | 253.65 | 246.50 | 125723 | 2.95% |
| 19 May 2022 | 244.20 | 240.00 | 249.85 | 240.00 | 99470 | -0.91% |
| 18 May 2022 | 246.45 | 251.70 | 254.85 | 245.10 | 109800 | -1.89% |
| 17 May 2022 | 251.20 | 245.50 | 252.90 | 244.30 | 157201 | 3.12% |
| 16 May 2022 | 243.60 | 244.95 | 246.50 | 239.05 | 320426 | 2.20% |
| 13 May 2022 | 238.35 | 233.30 | 241.75 | 233.30 | 166888 | 2.67% |
| 12 May 2022 | 232.15 | 232.50 | 235.00 | 229.15 | 121643 | -2.15% |
| 11 May 2022 | 237.25 | 243.05 | 245.05 | 226.60 | 159931 | -1.92% |
| 10 May 2022 | 241.90 | 245.15 | 254.00 | 238.50 | 403568 | -1.55% |
| 09 May 2022 | 245.70 | 250.35 | 251.90 | 245.00 | 155679 | -3.72% |
| 06 May 2022 | 255.20 | 245.25 | 256.35 | 242.05 | 616383 | 2.00% |
| 05 May 2022 | 250.20 | 249.60 | 251.45 | 245.10 | 175262 | 1.13% |
| 04 May 2022 | 247.40 | 255.00 | 255.60 | 246.10 | 281041 | -1.67% |
| 02 May 2022 | 251.60 | 255.00 | 255.90 | 250.00 | 141653 | -1.87% |
| 29 Apr 2022 | 256.40 | 264.60 | 266.05 | 253.80 | 295030 | -3.39% |
| 28 Apr 2022 | 265.40 | 257.25 | 268.50 | 255.15 | 274708 | 3.69% |
| 27 Apr 2022 | 255.95 | 258.95 | 260.00 | 253.25 | 130068 | -1.95% |
| 26 Apr 2022 | 261.05 | 265.30 | 266.50 | 255.40 | 244165 | -0.55% |
| 25 Apr 2022 | 262.50 | 262.70 | 268.00 | 257.00 | 438563 | -0.59% |
| 22 Apr 2022 | 264.05 | 264.00 | 268.25 | 260.10 | 526805 | -2.47% |
| 21 Apr 2022 | 270.75 | 248.00 | 275.50 | 248.00 | 5829298 | 11.08% |
| 20 Apr 2022 | 243.75 | 247.15 | 249.75 | 243.25 | 146491 | -1.34% |
| 19 Apr 2022 | 247.05 | 249.50 | 251.20 | 245.00 | 165803 | -0.62% |
| 18 Apr 2022 | 248.60 | 252.80 | 252.80 | 246.60 | 194135 | -1.66% |
| 13 Apr 2022 | 252.80 | 255.90 | 258.65 | 252.25 | 184801 | -0.92% |
| 12 Apr 2022 | 255.15 | 258.60 | 260.80 | 252.50 | 347905 | -1.66% |
| 11 Apr 2022 | 259.45 | 258.40 | 264.90 | 258.15 | 306544 | 0.41% |
| 08 Apr 2022 | 258.40 | 258.35 | 260.65 | 256.55 | 276908 | 0.53% |
| 07 Apr 2022 | 257.05 | 263.90 | 265.35 | 256.25 | 718837 | -1.19% |
| 06 Apr 2022 | 260.15 | 261.00 | 265.00 | 257.40 | 480790 | -0.82% |
| 05 Apr 2022 | 262.30 | 260.80 | 265.95 | 255.85 | 548167 | 1.27% |
| 04 Apr 2022 | 259.00 | 259.00 | 263.10 | 257.60 | 525063 | 0.10% |
| 01 Apr 2022 | 258.75 | 261.00 | 265.00 | 258.00 | 382231 | -0.15% |
| 31 Mar 2022 | 259.15 | 259.00 | 265.10 | 257.60 | 375398 | -0.31% |
| 30 Mar 2022 | 259.95 | 259.05 | 262.50 | 255.95 | 557477 | 2.36% |
| 29 Mar 2022 | 253.95 | 243.00 | 256.80 | 243.00 | 739015 | 4.72% |
| 28 Mar 2022 | 242.50 | 246.70 | 246.85 | 238.80 | 326575 | -0.80% |
| 25 Mar 2022 | 244.45 | 249.95 | 252.75 | 243.90 | 280101 | -1.01% |
| 24 Mar 2022 | 246.95 | 249.15 | 250.10 | 245.50 | 174274 | -0.88% |
| 23 Mar 2022 | 249.15 | 251.05 | 252.60 | 246.50 | 286335 | -0.22% |
| 22 Mar 2022 | 249.70 | 252.00 | 252.50 | 246.55 | 367571 | 0.69% |
| 21 Mar 2022 | 248.00 | 252.25 | 257.45 | 245.10 | 605012 | -1.16% |
| 17 Mar 2022 | 250.90 | 252.00 | 268.90 | 248.00 | 3606657 | 2.49% |
| 16 Mar 2022 | 244.80 | 249.65 | 252.15 | 244.00 | 382749 | -0.47% |
| 15 Mar 2022 | 245.95 | 252.00 | 256.45 | 244.00 | 551890 | -0.53% |
| 14 Mar 2022 | 247.25 | 242.05 | 250.55 | 239.50 | 701715 | 1.42% |
| 11 Mar 2022 | 243.80 | 247.15 | 247.90 | 241.25 | 260506 | -1.24% |
| 10 Mar 2022 | 246.85 | 246.90 | 249.45 | 242.50 | 678807 | 2.49% |
| 09 Mar 2022 | 240.85 | 244.00 | 248.40 | 239.30 | 1022408 | 0.65% |
| 08 Mar 2022 | 239.30 | 239.90 | 243.20 | 233.05 | 317978 | -0.35% |
| 07 Mar 2022 | 240.15 | 242.30 | 243.40 | 235.35 | 477634 | -3.40% |
| 04 Mar 2022 | 248.60 | 255.40 | 256.50 | 244.20 | 615972 | -2.24% |
| 03 Mar 2022 | 254.30 | 262.90 | 263.90 | 251.75 | 258858 | -1.72% |
| 02 Mar 2022 | 258.75 | 262.95 | 267.85 | 256.00 | 214983 | -2.21% |
| 28 Feb 2022 | 264.60 | 266.00 | 266.55 | 259.65 | 280204 | 0.00% |
| 25 Feb 2022 | 264.60 | 266.00 | 275.00 | 258.05 | 1040135 | 1.01% |
| 24 Feb 2022 | 261.95 | 259.90 | 269.45 | 250.15 | 997705 | -4.01% |
| 23 Feb 2022 | 272.90 | 249.65 | 278.00 | 247.25 | 2892135 | 11.46% |
| 22 Feb 2022 | 244.85 | 255.00 | 255.50 | 242.60 | 422343 | -6.39% |
| 21 Feb 2022 | 261.55 | 277.40 | 277.40 | 256.30 | 401243 | -4.96% |
| 18 Feb 2022 | 275.20 | 273.00 | 276.35 | 270.25 | 194533 | -0.31% |
| 17 Feb 2022 | 276.05 | 270.90 | 281.40 | 270.10 | 228781 | 2.15% |
| 16 Feb 2022 | 270.25 | 274.85 | 274.85 | 269.60 | 189747 | 0.46% |
| 15 Feb 2022 | 269.00 | 282.50 | 283.10 | 264.00 | 349868 | -2.36% |
| 14 Feb 2022 | 275.50 | 273.35 | 278.00 | 268.40 | 608290 | -5.13% |
| 11 Feb 2022 | 290.40 | 290.00 | 292.25 | 288.50 | 130721 | -0.92% |
| 10 Feb 2022 | 293.10 | 290.20 | 295.40 | 286.45 | 148263 | 0.86% |
| 09 Feb 2022 | 290.60 | 295.95 | 296.40 | 290.00 | 126386 | -0.72% |
| 08 Feb 2022 | 292.70 | 299.10 | 302.70 | 289.20 | 221279 | -2.30% |
| 07 Feb 2022 | 299.60 | 300.00 | 301.00 | 294.70 | 400149 | 1.70% |
| 04 Feb 2022 | 294.60 | 300.60 | 302.00 | 292.60 | 295241 | -1.27% |
| 03 Feb 2022 | 298.40 | 305.00 | 305.00 | 297.00 | 365246 | -1.39% |
| 02 Feb 2022 | 302.60 | 303.45 | 310.20 | 301.10 | 502986 | 1.58% |
| 01 Feb 2022 | 297.90 | 307.90 | 318.00 | 296.00 | 2359177 | 0.98% |
| 31 Jan 2022 | 295.00 | 292.35 | 299.95 | 288.15 | 305155 | 2.08% |
| 28 Jan 2022 | 289.00 | 288.00 | 296.00 | 286.65 | 246856 | 2.37% |
| 27 Jan 2022 | 282.30 | 276.90 | 291.25 | 276.00 | 485733 | 1.47% |
| 25 Jan 2022 | 278.20 | 281.70 | 288.50 | 272.10 | 637692 | 0.14% |
| 24 Jan 2022 | 277.80 | 299.50 | 303.00 | 275.00 | 436747 | -6.93% |
| 21 Jan 2022 | 298.50 | 300.20 | 304.45 | 296.60 | 235270 | 0.10% |
| 20 Jan 2022 | 298.20 | 304.90 | 305.00 | 296.00 | 190666 | -1.27% |
| 19 Jan 2022 | 302.05 | 298.90 | 305.25 | 294.45 | 222610 | 1.21% |
| 18 Jan 2022 | 298.45 | 311.70 | 311.70 | 293.30 | 360755 | -2.90% |
| 17 Jan 2022 | 307.35 | 306.00 | 313.75 | 305.40 | 544239 | 1.25% |
| 14 Jan 2022 | 303.55 | 305.00 | 309.70 | 303.00 | 353472 | 0.61% |
| 13 Jan 2022 | 301.70 | 302.00 | 305.00 | 298.80 | 199872 | -0.45% |
| 12 Jan 2022 | 303.05 | 305.00 | 306.45 | 301.55 | 210419 | -0.13% |
| 11 Jan 2022 | 303.45 | 296.40 | 306.70 | 295.55 | 695626 | 2.38% |
| 10 Jan 2022 | 296.40 | 291.10 | 298.95 | 289.95 | 625904 | 2.17% |
| 07 Jan 2022 | 290.10 | 285.65 | 292.30 | 285.65 | 328740 | 0.68% |
| 06 Jan 2022 | 288.15 | 284.50 | 291.00 | 280.00 | 276032 | 1.27% |
| 05 Jan 2022 | 284.55 | 277.95 | 286.00 | 275.00 | 402685 | 2.89% |
| 04 Jan 2022 | 276.55 | 282.40 | 285.25 | 273.50 | 448494 | -2.04% |
| 03 Jan 2022 | 282.30 | 264.80 | 287.40 | 264.05 | 999416 | 7.20% |
| 31 Dec 2021 | 263.35 | 261.00 | 264.85 | 260.65 | 245379 | 1.07% |
| 30 Dec 2021 | 260.55 | 261.70 | 262.80 | 258.10 | 392956 | -0.06% |
| 29 Dec 2021 | 260.70 | 268.00 | 269.00 | 259.00 | 272933 | -1.92% |
| 28 Dec 2021 | 265.80 | 265.75 | 269.80 | 264.40 | 125481 | 0.53% |
| 27 Dec 2021 | 264.40 | 265.90 | 266.90 | 259.85 | 152998 | -0.25% |
| 24 Dec 2021 | 265.05 | 273.80 | 273.80 | 263.20 | 153494 | -1.56% |
| 23 Dec 2021 | 269.25 | 274.90 | 274.90 | 268.60 | 176846 | -1.14% |
| 22 Dec 2021 | 272.35 | 264.85 | 273.95 | 263.00 | 553789 | 4.05% |
| 21 Dec 2021 | 261.75 | 267.00 | 271.50 | 257.90 | 365762 | -1.43% |
| 20 Dec 2021 | 265.55 | 279.75 | 279.75 | 261.00 | 352605 | -4.63% |
| 17 Dec 2021 | 278.45 | 285.00 | 288.10 | 275.00 | 321694 | -3.35% |
| 16 Dec 2021 | 288.10 | 294.50 | 296.75 | 285.00 | 255974 | -1.28% |
| 15 Dec 2021 | 291.85 | 289.00 | 293.90 | 288.10 | 241384 | 2.21% |
| 14 Dec 2021 | 285.55 | 291.10 | 294.80 | 284.20 | 374977 | -1.91% |
| 13 Dec 2021 | 291.10 | 305.00 | 305.00 | 289.60 | 321089 | -2.69% |
| 10 Dec 2021 | 299.15 | 310.00 | 310.00 | 295.90 | 582372 | -2.60% |
| 09 Dec 2021 | 307.15 | 293.95 | 308.80 | 293.05 | 590949 | 5.21% |
| 08 Dec 2021 | 291.95 | 291.80 | 296.85 | 291.20 | 115820 | 0.60% |
| 07 Dec 2021 | 290.20 | 293.00 | 296.95 | 289.20 | 151970 | 0.26% |
| 06 Dec 2021 | 289.45 | 298.10 | 299.00 | 287.45 | 135003 | -3.60% |
| 03 Dec 2021 | 300.25 | 299.80 | 301.95 | 297.35 | 306949 | 1.76% |
| 02 Dec 2021 | 295.05 | 304.95 | 304.95 | 293.50 | 177478 | -1.21% |
| 01 Dec 2021 | 298.65 | 308.00 | 308.00 | 297.20 | 157175 | -2.85% |
| 30 Nov 2021 | 307.40 | 285.00 | 309.95 | 285.00 | 740432 | 7.75% |
| 29 Nov 2021 | 285.30 | 285.00 | 288.90 | 266.50 | 308990 | 0.00% |
| 26 Nov 2021 | 285.30 | 296.00 | 301.00 | 282.25 | 389216 | -4.17% |
| 25 Nov 2021 | 297.70 | 305.00 | 305.95 | 297.10 | 213008 | -1.05% |
| 24 Nov 2021 | 300.85 | 309.70 | 309.80 | 300.15 | 232003 | -1.18% |
| 23 Nov 2021 | 304.45 | 307.80 | 312.75 | 303.00 | 394506 | -1.10% |
| 22 Nov 2021 | 307.85 | 305.50 | 311.00 | 298.65 | 1056082 | 1.43% |
| 18 Nov 2021 | 303.50 | 315.05 | 317.30 | 301.30 | 1078696 | -4.66% |
| 17 Nov 2021 | 318.35 | 329.90 | 329.90 | 315.05 | 343390 | -1.94% |
| 16 Nov 2021 | 324.65 | 332.00 | 336.25 | 322.05 | 348014 | -1.26% |
| 15 Nov 2021 | 328.80 | 340.00 | 342.85 | 326.30 | 268543 | -2.87% |
| 12 Nov 2021 | 338.50 | 339.95 | 344.00 | 338.00 | 147154 | 0.31% |
| 11 Nov 2021 | 337.45 | 336.30 | 342.50 | 335.00 | 219581 | 0.15% |
| 10 Nov 2021 | 336.95 | 339.30 | 341.00 | 335.10 | 120493 | -0.33% |
| 09 Nov 2021 | 338.05 | 338.50 | 344.90 | 334.30 | 428431 | 0.28% |
| 08 Nov 2021 | 337.10 | 342.90 | 345.45 | 331.95 | 269146 | -1.33% |
| 04 Nov 2021 | 341.65 | 336.70 | 348.60 | 336.70 | 106984 | 2.37% |
| 03 Nov 2021 | 333.75 | 326.70 | 338.00 | 324.40 | 323093 | 2.68% |
| 02 Nov 2021 | 325.05 | 327.00 | 330.05 | 324.35 | 178739 | -0.38% |
| 01 Nov 2021 | 326.30 | 325.15 | 332.15 | 323.75 | 264337 | 0.59% |
| 29 Oct 2021 | 324.40 | 331.90 | 338.65 | 323.00 | 182789 | -2.04% |
| 28 Oct 2021 | 331.15 | 332.90 | 338.75 | 329.00 | 95932 | -2.33% |
| 27 Oct 2021 | 339.05 | 339.00 | 348.90 | 336.30 | 138854 | 0.92% |
| 26 Oct 2021 | 335.95 | 330.85 | 344.55 | 330.85 | 190386 | 1.57% |
| 25 Oct 2021 | 330.75 | 345.60 | 345.60 | 327.10 | 355769 | -3.33% |
| 22 Oct 2021 | 342.15 | 359.00 | 359.90 | 338.15 | 243566 | -4.53% |
| 21 Oct 2021 | 358.40 | 363.50 | 368.75 | 355.00 | 274072 | 0.08% |
| 20 Oct 2021 | 358.10 | 356.90 | 360.25 | 345.70 | 396724 | 0.43% |
| 19 Oct 2021 | 356.55 | 374.90 | 374.90 | 354.00 | 206059 | -4.06% |
| 18 Oct 2021 | 371.65 | 379.85 | 380.60 | 368.00 | 282812 | -1.55% |
| 14 Oct 2021 | 377.50 | 392.00 | 392.65 | 374.20 | 714661 | -3.54% |
| 13 Oct 2021 | 391.35 | 365.00 | 395.90 | 364.30 | 1033704 | 7.16% |
| 12 Oct 2021 | 365.20 | 365.00 | 368.00 | 360.15 | 158542 | -0.95% |
| 11 Oct 2021 | 368.70 | 359.50 | 373.00 | 359.35 | 274798 | 3.16% |
| 08 Oct 2021 | 357.40 | 362.25 | 366.85 | 355.80 | 620005 | -1.77% |
| 07 Oct 2021 | 363.85 | 366.00 | 370.20 | 361.60 | 222079 | 0.11% |
| 06 Oct 2021 | 363.45 | 372.95 | 376.25 | 358.55 | 289958 | -1.88% |
| 05 Oct 2021 | 370.40 | 357.00 | 379.90 | 356.45 | 577035 | 3.15% |
| 04 Oct 2021 | 359.10 | 369.30 | 369.30 | 357.00 | 484099 | -3.32% |
| 01 Oct 2021 | 371.45 | 390.00 | 392.90 | 366.15 | 734834 | -2.98% |
| 30 Sep 2021 | 382.85 | 354.00 | 394.95 | 354.00 | 998651 | 7.77% |
| 29 Sep 2021 | 355.25 | 351.00 | 357.65 | 349.85 | 75492 | -0.07% |
| 28 Sep 2021 | 355.50 | 362.80 | 364.80 | 353.00 | 136894 | -1.81% |
| 27 Sep 2021 | 362.05 | 370.45 | 377.65 | 356.60 | 383067 | -1.63% |
| 24 Sep 2021 | 368.05 | 357.65 | 370.50 | 355.40 | 424186 | 3.72% |
| 23 Sep 2021 | 354.85 | 359.35 | 362.05 | 352.25 | 253398 | -1.31% |
| 22 Sep 2021 | 359.55 | 351.00 | 364.05 | 351.00 | 860377 | 1.22% |
| 21 Sep 2021 | 355.20 | 353.40 | 357.90 | 347.00 | 289048 | -0.14% |
| 20 Sep 2021 | 355.70 | 364.35 | 368.70 | 352.80 | 718438 | -4.55% |
| 17 Sep 2021 | 372.65 | 368.00 | 388.00 | 362.65 | 3512964 | 0.62% |
| 16 Sep 2021 | 370.35 | 355.00 | 373.95 | 352.45 | 631504 | 3.52% |
| 15 Sep 2021 | 357.75 | 357.20 | 360.00 | 354.10 | 434623 | -1.16% |
| 14 Sep 2021 | 361.95 | 364.70 | 365.50 | 359.25 | 367248 | -0.08% |
| 13 Sep 2021 | 362.25 | 359.00 | 366.20 | 355.00 | 360005 | 0.68% |
| 09 Sep 2021 | 359.80 | 362.00 | 367.00 | 358.70 | 288529 | -2.11% |
| 08 Sep 2021 | 367.55 | 375.00 | 375.80 | 365.00 | 408843 | -1.67% |
| 07 Sep 2021 | 373.80 | 360.00 | 388.70 | 349.65 | 1536933 | 3.72% |
| 06 Sep 2021 | 360.40 | 363.80 | 364.55 | 356.95 | 831859 | 0.14% |
| 03 Sep 2021 | 359.90 | 353.00 | 363.00 | 351.05 | 1002101 | 3.01% |
| 02 Sep 2021 | 349.40 | 345.00 | 352.75 | 341.00 | 1627150 | 3.30% |
| 01 Sep 2021 | 338.25 | 315.45 | 341.80 | 311.20 | 2252627 | 7.67% |
| 31 Aug 2021 | 314.15 | 308.00 | 316.00 | 308.00 | 281535 | 1.32% |
| 30 Aug 2021 | 310.05 | 306.45 | 317.80 | 306.45 | 422459 | 1.84% |
| 27 Aug 2021 | 304.45 | 302.30 | 308.00 | 302.30 | 321512 | 0.71% |
| 26 Aug 2021 | 302.30 | 308.00 | 309.00 | 298.15 | 452163 | -2.17% |
| 25 Aug 2021 | 309.00 | 300.00 | 311.00 | 299.05 | 573883 | 3.55% |
| 24 Aug 2021 | 298.40 | 305.80 | 309.00 | 297.00 | 721065 | -1.97% |
| 23 Aug 2021 | 304.40 | 296.00 | 314.05 | 294.80 | 1673180 | 4.75% |
| 20 Aug 2021 | 290.60 | 298.00 | 303.50 | 288.00 | 221304 | -3.68% |
| 18 Aug 2021 | 301.70 | 304.55 | 308.80 | 300.25 | 306132 | -0.94% |
| 17 Aug 2021 | 304.55 | 314.00 | 314.70 | 302.10 | 416305 | -3.09% |
| 16 Aug 2021 | 314.25 | 303.10 | 316.50 | 303.05 | 274018 | 1.90% |
| 13 Aug 2021 | 308.40 | 309.60 | 313.50 | 304.70 | 479495 | -0.47% |
| 12 Aug 2021 | 309.85 | 292.00 | 311.30 | 292.00 | 568942 | 5.27% |
| 11 Aug 2021 | 294.35 | 294.50 | 304.50 | 275.50 | 1974086 | -0.29% |
| 10 Aug 2021 | 295.20 | 305.20 | 308.50 | 290.50 | 404743 | -3.98% |
| 09 Aug 2021 | 307.45 | 302.00 | 315.20 | 302.00 | 1331071 | 1.47% |
| 06 Aug 2021 | 303.00 | 301.65 | 306.00 | 301.65 | 747430 | -0.64% |
| 05 Aug 2021 | 304.95 | 311.70 | 313.60 | 301.20 | 377207 | -0.76% |
| 04 Aug 2021 | 307.30 | 313.50 | 316.90 | 302.40 | 446131 | -1.82% |
| 03 Aug 2021 | 313.00 | 314.00 | 318.00 | 311.35 | 199379 | 0.29% |
| 02 Aug 2021 | 312.10 | 315.00 | 319.25 | 311.70 | 691632 | -0.89% |
| 30 Jul 2021 | 314.90 | 312.05 | 320.20 | 312.05 | 482763 | 0.61% |
| 29 Jul 2021 | 313.00 | 322.60 | 322.60 | 310.90 | 412088 | -2.48% |
| 28 Jul 2021 | 320.95 | 323.70 | 324.70 | 312.10 | 594095 | -0.19% |
| 27 Jul 2021 | 321.55 | 318.20 | 329.20 | 318.20 | 947807 | 0.55% |
| 26 Jul 2021 | 319.80 | 319.90 | 322.95 | 313.55 | 447836 | 0.42% |
| 23 Jul 2021 | 318.45 | 326.20 | 329.00 | 315.00 | 808636 | -1.38% |
| 22 Jul 2021 | 322.90 | 312.95 | 325.80 | 310.20 | 2052451 | 4.16% |
| 20 Jul 2021 | 310.00 | 308.35 | 314.65 | 300.10 | 1203252 | 0.54% |
| 19 Jul 2021 | 308.35 | 317.10 | 321.90 | 306.00 | 1650126 | -2.76% |
| 16 Jul 2021 | 317.10 | 303.00 | 319.95 | 298.80 | 2398605 | 4.65% |
| 15 Jul 2021 | 303.00 | 297.00 | 304.90 | 297.00 | 590842 | 2.33% |
| 14 Jul 2021 | 296.10 | 305.85 | 308.95 | 294.05 | 781242 | -3.19% |
| 13 Jul 2021 | 305.85 | 304.30 | 309.00 | 303.75 | 527808 | 0.58% |
| 12 Jul 2021 | 304.10 | 305.00 | 314.45 | 302.00 | 2008314 | 1.11% |
| 09 Jul 2021 | 300.75 | 297.25 | 302.35 | 292.55 | 564695 | 0.28% |
| 08 Jul 2021 | 299.90 | 303.00 | 311.00 | 297.15 | 1479979 | -1.22% |
| 07 Jul 2021 | 303.60 | 296.00 | 308.00 | 289.55 | 1247810 | 2.72% |
| 06 Jul 2021 | 295.55 | 306.00 | 308.80 | 293.80 | 1132875 | -3.32% |
| 05 Jul 2021 | 305.70 | 293.85 | 309.70 | 293.00 | 3291937 | 4.98% |
| 02 Jul 2021 | 291.20 | 292.00 | 298.00 | 286.00 | 1641031 | -0.41% |
| 01 Jul 2021 | 292.40 | 287.90 | 297.40 | 283.50 | 3386873 | 1.37% |
| 30 Jun 2021 | 288.45 | 261.90 | 298.20 | 261.00 | 12791292 | 10.88% |
| 29 Jun 2021 | 260.15 | 247.45 | 264.40 | 246.70 | 3070910 | 5.97% |
| 28 Jun 2021 | 245.50 | 247.80 | 254.30 | 244.00 | 850884 | -1.78% |
| 25 Jun 2021 | 249.95 | 254.00 | 262.00 | 245.10 | 1470198 | -0.79% |
| 24 Jun 2021 | 251.95 | 254.90 | 255.55 | 250.25 | 341837 | 1.10% |
| 23 Jun 2021 | 249.20 | 252.20 | 253.30 | 245.00 | 382032 | -0.88% |
| 22 Jun 2021 | 251.40 | 261.00 | 261.65 | 249.00 | 297442 | -1.95% |
| 21 Jun 2021 | 256.40 | 246.50 | 259.85 | 242.50 | 682548 | 3.28% |
| 18 Jun 2021 | 248.25 | 253.00 | 254.45 | 239.00 | 615735 | -1.82% |
| 17 Jun 2021 | 252.85 | 254.00 | 255.85 | 248.75 | 889705 | -1.58% |
| 16 Jun 2021 | 256.90 | 249.50 | 261.00 | 248.15 | 678125 | 4.09% |
| 15 Jun 2021 | 246.80 | 254.50 | 255.70 | 245.10 | 389190 | -2.04% |
| 14 Jun 2021 | 251.95 | 257.65 | 258.85 | 250.05 | 335261 | -1.60% |
| 11 Jun 2021 | 256.05 | 258.50 | 262.00 | 254.00 | 284285 | -0.06% |
| 10 Jun 2021 | 256.20 | 255.40 | 260.00 | 254.00 | 262752 | 1.20% |
| 09 Jun 2021 | 253.15 | 260.90 | 263.00 | 250.55 | 371866 | -2.52% |
| 08 Jun 2021 | 259.70 | 265.50 | 266.15 | 259.00 | 268117 | -1.16% |
| 07 Jun 2021 | 262.75 | 265.00 | 266.00 | 262.30 | 306566 | 0.17% |
| 04 Jun 2021 | 262.30 | 260.00 | 264.85 | 260.00 | 813219 | 1.31% |
| 03 Jun 2021 | 258.90 | 261.90 | 262.00 | 257.50 | 423446 | 0.27% |
| 02 Jun 2021 | 258.20 | 252.00 | 259.35 | 252.00 | 402773 | 2.81% |
| 01 Jun 2021 | 251.15 | 260.00 | 261.00 | 250.25 | 282580 | -2.81% |
| 31 May 2021 | 258.40 | 257.60 | 260.50 | 256.20 | 364374 | 0.86% |
| 28 May 2021 | 256.20 | 261.10 | 261.40 | 255.10 | 250224 | -1.93% |
| 27 May 2021 | 261.25 | 254.05 | 264.00 | 246.10 | 567114 | 2.83% |
| 26 May 2021 | 254.05 | 251.00 | 255.70 | 251.00 | 380519 | 0.38% |
| 25 May 2021 | 253.10 | 255.50 | 256.45 | 250.50 | 282777 | -0.49% |
| 24 May 2021 | 254.35 | 252.90 | 255.80 | 249.45 | 939886 | 1.96% |
| 21 May 2021 | 249.45 | 246.50 | 252.70 | 245.70 | 660886 | 1.51% |
| 20 May 2021 | 245.75 | 242.35 | 250.00 | 241.00 | 835954 | 2.31% |
| 19 May 2021 | 240.20 | 238.75 | 242.00 | 230.00 | 542448 | 1.31% |
| 18 May 2021 | 237.10 | 233.05 | 244.00 | 232.85 | 856671 | 1.56% |
| 17 May 2021 | 233.45 | 230.85 | 236.00 | 230.50 | 260110 | 2.17% |
| 14 May 2021 | 228.50 | 230.00 | 239.80 | 227.10 | 1197978 | -0.04% |
| 12 May 2021 | 228.60 | 223.05 | 232.90 | 223.05 | 380139 | 2.51% |
| 11 May 2021 | 223.00 | 224.00 | 225.05 | 221.05 | 600449 | -0.54% |
| 10 May 2021 | 224.20 | 223.80 | 227.25 | 218.10 | 707445 | 0.97% |
| 07 May 2021 | 222.05 | 220.50 | 225.00 | 220.10 | 412997 | 1.42% |
| 06 May 2021 | 218.95 | 224.35 | 225.05 | 217.20 | 417456 | -1.90% |
| 05 May 2021 | 223.20 | 224.90 | 225.70 | 221.00 | 309847 | -0.09% |
| 04 May 2021 | 223.40 | 228.50 | 230.85 | 221.35 | 646770 | -2.02% |
| 03 May 2021 | 228.00 | 238.40 | 239.40 | 227.00 | 584313 | -3.98% |
| 30 Apr 2021 | 237.45 | 241.50 | 242.00 | 235.00 | 180237 | -2.06% |
| 29 Apr 2021 | 242.45 | 243.00 | 248.95 | 241.25 | 221167 | -1.06% |
| 28 Apr 2021 | 245.05 | 242.55 | 247.85 | 241.05 | 211266 | 1.13% |
| 27 Apr 2021 | 242.30 | 240.40 | 244.00 | 239.30 | 204241 | 0.79% |
| 26 Apr 2021 | 240.40 | 235.90 | 243.00 | 233.25 | 331186 | 2.28% |
| 23 Apr 2021 | 235.05 | 235.35 | 241.40 | 233.00 | 189188 | -2.04% |
| 22 Apr 2021 | 239.95 | 233.00 | 242.00 | 231.05 | 268721 | 1.54% |
| 20 Apr 2021 | 236.30 | 230.60 | 238.05 | 230.05 | 113158 | 2.63% |
| 19 Apr 2021 | 230.25 | 230.35 | 234.70 | 225.00 | 240979 | -3.68% |
| 16 Apr 2021 | 239.05 | 236.90 | 279.00 | 236.00 | 176733 | 1.16% |
| 15 Apr 2021 | 236.30 | 239.30 | 243.35 | 231.60 | 378923 | -0.59% |
| 13 Apr 2021 | 237.70 | 239.00 | 246.00 | 233.20 | 229418 | -0.63% |
| 12 Apr 2021 | 239.20 | 251.60 | 253.90 | 237.20 | 527907 | -6.29% |
| 09 Apr 2021 | 255.25 | 259.90 | 261.00 | 252.70 | 175699 | -1.30% |
| 08 Apr 2021 | 258.60 | 252.95 | 262.00 | 252.25 | 329196 | 2.78% |
| 07 Apr 2021 | 251.60 | 257.90 | 260.70 | 251.00 | 279151 | -2.02% |
| 06 Apr 2021 | 256.80 | 257.00 | 262.95 | 254.60 | 197017 | 0.23% |
| 05 Apr 2021 | 256.20 | 262.50 | 263.00 | 252.60 | 433288 | -0.50% |
| 01 Apr 2021 | 257.50 | 258.70 | 264.00 | 254.20 | 254612 | -0.16% |
| 31 Mar 2021 | 257.90 | 261.00 | 262.00 | 255.00 | 309063 | -1.17% |
| 30 Mar 2021 | 260.95 | 255.00 | 264.80 | 250.05 | 1292429 | 2.70% |
| 26 Mar 2021 | 254.10 | 255.00 | 255.95 | 248.00 | 485532 | 1.56% |
| 25 Mar 2021 | 250.20 | 250.00 | 255.00 | 241.25 | 466763 | -0.08% |
| 24 Mar 2021 | 250.40 | 251.05 | 254.90 | 247.00 | 309690 | 0.14% |
| 23 Mar 2021 | 250.05 | 242.00 | 252.50 | 242.00 | 1490462 | 2.73% |
| 22 Mar 2021 | 243.40 | 237.55 | 246.00 | 231.05 | 1236702 | -1.04% |
| 19 Mar 2021 | 245.95 | 241.20 | 252.00 | 226.20 | 704300 | 1.63% |
| 18 Mar 2021 | 242.00 | 242.05 | 256.65 | 240.00 | 1137989 | -0.29% |
| 17 Mar 2021 | 242.70 | 249.00 | 253.75 | 237.80 | 339996 | -2.45% |
| 16 Mar 2021 | 248.80 | 259.00 | 259.40 | 247.00 | 624001 | -3.12% |
| 15 Mar 2021 | 256.80 | 262.00 | 264.00 | 254.90 | 199413 | -1.29% |
| 12 Mar 2021 | 260.15 | 262.50 | 264.95 | 258.15 | 869959 | 0.12% |
| 10 Mar 2021 | 259.85 | 262.45 | 264.30 | 257.15 | 341979 | -0.06% |
| 09 Mar 2021 | 260.00 | 271.35 | 275.40 | 259.00 | 568971 | -3.58% |
| 08 Mar 2021 | 269.65 | 269.20 | 287.00 | 268.50 | 1350474 | 0.41% |
| 05 Mar 2021 | 268.55 | 268.35 | 272.00 | 265.50 | 705616 | 0.34% |
| 04 Mar 2021 | 267.65 | 260.40 | 271.70 | 259.85 | 601334 | 2.08% |
| 03 Mar 2021 | 262.20 | 266.00 | 267.50 | 260.45 | 630347 | -0.74% |
| 02 Mar 2021 | 264.15 | 269.60 | 270.95 | 263.20 | 341312 | -1.44% |
| 01 Mar 2021 | 268.00 | 270.00 | 271.40 | 264.20 | 332947 | -0.43% |
| 26 Feb 2021 | 269.15 | 263.00 | 273.70 | 257.40 | 487655 | 1.26% |
| 25 Feb 2021 | 265.80 | 266.00 | 268.45 | 261.25 | 218533 | 0.32% |
| 24 Feb 2021 | 264.95 | 267.70 | 269.35 | 257.00 | 257230 | 0.32% |
| 23 Feb 2021 | 264.10 | 258.70 | 268.15 | 257.40 | 451114 | 3.06% |
| 22 Feb 2021 | 256.25 | 264.00 | 265.00 | 245.00 | 390249 | -2.38% |
| 19 Feb 2021 | 262.50 | 266.50 | 275.00 | 260.10 | 411407 | -1.61% |
| 18 Feb 2021 | 266.80 | 275.05 | 276.90 | 266.00 | 359040 | -2.65% |
| 17 Feb 2021 | 274.05 | 275.85 | 283.70 | 265.00 | 694188 | 0.26% |
| 16 Feb 2021 | 273.35 | 275.90 | 287.00 | 235.25 | 826631 | -0.24% |
| 15 Feb 2021 | 274.00 | 278.50 | 280.55 | 266.20 | 645729 | -1.49% |
| 12 Feb 2021 | 278.15 | 285.35 | 288.70 | 275.00 | 949658 | -2.16% |
| 11 Feb 2021 | 284.30 | 264.50 | 289.55 | 263.95 | 1768034 | 7.75% |
| 10 Feb 2021 | 263.85 | 266.00 | 270.00 | 259.70 | 1433103 | 1.60% |
| 09 Feb 2021 | 259.70 | 271.75 | 284.55 | 255.25 | 3614225 | -3.08% |
| 08 Feb 2021 | 267.95 | 258.95 | 278.00 | 255.00 | 4439311 | 9.32% |
| 05 Feb 2021 | 245.10 | 231.70 | 268.00 | 231.70 | 6749724 | 6.80% |
| 04 Feb 2021 | 229.50 | 226.50 | 232.70 | 218.65 | 1402346 | 2.11% |
| 03 Feb 2021 | 224.75 | 220.00 | 236.00 | 218.55 | 3411843 | 3.60% |
| 02 Feb 2021 | 216.95 | 198.00 | 221.95 | 197.45 | 3875139 | 10.27% |
| 01 Feb 2021 | 196.75 | 189.15 | 206.45 | 186.65 | 3014190 | 3.91% |
| 29 Jan 2021 | 189.35 | 193.20 | 194.30 | 187.00 | 408341 | -1.81% |
| 28 Jan 2021 | 192.85 | 189.00 | 193.85 | 186.05 | 587894 | 0.52% |
| 27 Jan 2021 | 191.85 | 189.70 | 192.50 | 185.05 | 1381518 | 2.37% |
| 25 Jan 2021 | 187.40 | 190.00 | 192.35 | 180.05 | 1567697 | -0.11% |
| 22 Jan 2021 | 187.60 | 187.25 | 189.00 | 182.55 | 428089 | 0.35% |
| 21 Jan 2021 | 186.95 | 189.85 | 191.45 | 184.30 | 638759 | -0.48% |
| 20 Jan 2021 | 187.85 | 187.90 | 190.00 | 185.70 | 548015 | 0.27% |
| 19 Jan 2021 | 187.35 | 190.70 | 192.00 | 186.85 | 498914 | -0.87% |
| 18 Jan 2021 | 189.00 | 189.30 | 190.95 | 177.05 | 1960329 | 0.05% |
| 15 Jan 2021 | 188.90 | 193.65 | 193.95 | 186.90 | 859870 | -1.59% |
| 14 Jan 2021 | 191.95 | 192.20 | 193.15 | 188.65 | 1050088 | 0.42% |
| 13 Jan 2021 | 191.15 | 193.60 | 195.70 | 188.15 | 1278056 | -0.05% |
| 12 Jan 2021 | 191.25 | 193.70 | 195.50 | 190.50 | 1629697 | -0.65% |
| 11 Jan 2021 | 192.50 | 194.55 | 194.80 | 187.70 | 1588922 | 0.16% |
| 08 Jan 2021 | 192.20 | 184.40 | 194.00 | 183.65 | 4386557 | 5.29% |
| 07 Jan 2021 | 182.55 | 183.90 | 185.20 | 178.25 | 4254564 | 3.93% |
| 06 Jan 2021 | 175.65 | 186.00 | 186.90 | 170.15 | 11791210 | -5.08% |
| 05 Jan 2021 | 185.05 | 180.00 | 186.00 | 178.00 | 1192606 | 2.41% |
| 04 Jan 2021 | 180.70 | 178.70 | 181.90 | 177.00 | 1222855 | 2.61% |
| 01 Jan 2021 | 176.10 | 177.20 | 178.85 | 174.75 | 194243 | -0.34% |
| 31 Dec 2020 | 176.70 | 174.35 | 177.70 | 173.05 | 190018 | 1.87% |
| 30 Dec 2020 | 173.45 | 171.20 | 174.90 | 169.50 | 128451 | 1.37% |
| 29 Dec 2020 | 171.10 | 172.40 | 172.90 | 169.00 | 134059 | -0.47% |
| 28 Dec 2020 | 171.90 | 173.00 | 173.00 | 171.20 | 216154 | 1.15% |
| 24 Dec 2020 | 169.95 | 172.55 | 174.55 | 167.20 | 999833 | -0.99% |
| 23 Dec 2020 | 171.65 | 167.70 | 173.55 | 166.95 | 494526 | 2.85% |
| 22 Dec 2020 | 166.90 | 165.10 | 168.80 | 157.00 | 719684 | -0.51% |
| 21 Dec 2020 | 167.75 | 171.00 | 175.60 | 162.55 | 425460 | -1.87% |
| 18 Dec 2020 | 170.95 | 177.30 | 177.30 | 170.55 | 249738 | -2.45% |
| 17 Dec 2020 | 175.25 | 177.80 | 179.90 | 173.65 | 262779 | -0.90% |
| 16 Dec 2020 | 176.85 | 179.00 | 179.00 | 175.75 | 346506 | 0.11% |
| 15 Dec 2020 | 176.65 | 177.95 | 178.90 | 175.80 | 188155 | -0.73% |
| 14 Dec 2020 | 177.95 | 181.30 | 181.40 | 177.00 | 208134 | -0.86% |
| 11 Dec 2020 | 179.50 | 189.70 | 189.70 | 177.85 | 710352 | 2.48% |
| 10 Dec 2020 | 175.15 | 178.00 | 179.05 | 174.15 | 160901 | -2.40% |
| 09 Dec 2020 | 179.45 | 182.70 | 182.85 | 179.00 | 169909 | -0.99% |
| 08 Dec 2020 | 181.25 | 185.70 | 187.65 | 178.00 | 327053 | -1.76% |
| 07 Dec 2020 | 184.50 | 184.70 | 185.40 | 182.95 | 421889 | 0.74% |
| 04 Dec 2020 | 183.15 | 179.25 | 185.00 | 179.25 | 941339 | 2.18% |
| 03 Dec 2020 | 179.25 | 174.20 | 180.00 | 174.15 | 645141 | 3.08% |
| 02 Dec 2020 | 173.90 | 176.60 | 178.00 | 173.00 | 395960 | -0.97% |
| 01 Dec 2020 | 175.60 | 171.05 | 176.80 | 171.05 | 938941 | 2.87% |
| 27 Nov 2020 | 170.70 | 171.15 | 179.95 | 169.00 | 556707 | 0.26% |
| 26 Nov 2020 | 170.25 | 173.00 | 173.95 | 169.40 | 224167 | -1.73% |
| 25 Nov 2020 | 173.25 | 179.45 | 181.35 | 171.55 | 453658 | -2.75% |
| 24 Nov 2020 | 178.15 | 175.25 | 179.00 | 174.10 | 1035583 | 3.07% |
| 23 Nov 2020 | 172.85 | 168.60 | 174.45 | 167.70 | 606557 | 2.70% |
| 20 Nov 2020 | 168.30 | 173.10 | 173.70 | 167.15 | 261820 | -2.26% |
| 19 Nov 2020 | 172.20 | 173.40 | 177.00 | 168.50 | 407725 | 0.12% |
| 18 Nov 2020 | 172.00 | 164.00 | 174.75 | 162.30 | 709361 | 5.65% |
| 17 Nov 2020 | 162.80 | 166.40 | 166.40 | 162.45 | 158737 | -0.97% |
| 14 Nov 2020 | 164.40 | 165.40 | 166.00 | 162.50 | 58062 | 2.02% |
| 13 Nov 2020 | 161.15 | 160.25 | 163.40 | 160.00 | 148818 | 0.84% |
| 12 Nov 2020 | 159.80 | 162.10 | 163.25 | 159.05 | 228691 | -1.84% |
| 11 Nov 2020 | 162.80 | 167.55 | 167.75 | 162.10 | 150978 | -2.34% |
| 10 Nov 2020 | 166.70 | 165.00 | 167.90 | 164.00 | 186172 | 1.49% |
| 09 Nov 2020 | 164.25 | 165.00 | 167.40 | 163.20 | 122951 | -0.21% |
| 06 Nov 2020 | 164.60 | 163.00 | 166.50 | 162.80 | 117057 | 0.64% |
| 05 Nov 2020 | 163.55 | 170.95 | 170.95 | 162.75 | 257389 | -3.54% |
| 04 Nov 2020 | 169.55 | 167.60 | 171.40 | 165.70 | 252893 | 0.06% |
| 03 Nov 2020 | 169.45 | 165.20 | 172.35 | 163.00 | 346736 | 1.50% |
| 02 Nov 2020 | 166.95 | 172.00 | 172.10 | 163.20 | 234544 | -2.45% |
| 30 Oct 2020 | 171.15 | 170.35 | 172.50 | 167.00 | 266342 | 0.91% |
| 29 Oct 2020 | 169.60 | 166.20 | 170.90 | 163.55 | 80022 | 0.98% |
| 28 Oct 2020 | 167.95 | 170.25 | 171.95 | 166.90 | 230615 | -2.33% |
| 27 Oct 2020 | 171.95 | 168.80 | 172.80 | 166.60 | 105489 | 1.87% |
| 26 Oct 2020 | 168.80 | 172.00 | 172.00 | 167.00 | 184874 | -1.77% |
| 23 Oct 2020 | 171.85 | 172.40 | 173.95 | 165.20 | 182297 | 0.85% |
| 22 Oct 2020 | 170.40 | 171.40 | 172.80 | 168.30 | 153161 | 0.29% |
| 21 Oct 2020 | 169.90 | 169.95 | 173.30 | 166.05 | 642607 | 0.71% |
| 20 Oct 2020 | 168.70 | 162.70 | 169.75 | 162.70 | 129510 | 2.83% |
| 19 Oct 2020 | 164.05 | 165.00 | 170.00 | 163.25 | 143489 | -0.52% |
| 16 Oct 2020 | 164.90 | 166.50 | 168.00 | 163.45 | 95765 | -0.51% |
| 15 Oct 2020 | 165.75 | 166.00 | 167.85 | 162.05 | 396506 | 0.39% |
| 14 Oct 2020 | 165.10 | 165.20 | 167.05 | 162.40 | 283650 | -0.51% |
| 13 Oct 2020 | 165.95 | 169.50 | 169.50 | 163.00 | 281966 | 0.21% |
| 12 Oct 2020 | 165.60 | 163.50 | 167.50 | 160.20 | 728172 | 3.02% |
| 09 Oct 2020 | 160.75 | 165.00 | 165.00 | 159.80 | 116548 | -1.95% |
| 08 Oct 2020 | 163.95 | 165.00 | 165.05 | 159.55 | 318556 | 0.28% |
| 07 Oct 2020 | 163.50 | 165.05 | 166.00 | 158.45 | 157312 | -0.97% |
| 06 Oct 2020 | 165.10 | 163.70 | 165.80 | 161.45 | 135890 | 2.32% |
| 05 Oct 2020 | 161.35 | 160.00 | 161.70 | 160.00 | 139733 | 1.99% |
| 01 Oct 2020 | 158.20 | 157.15 | 159.20 | 157.15 | 47223 | 1.28% |
| 30 Sep 2020 | 156.20 | 158.70 | 158.70 | 155.10 | 55676 | 0.45% |
| 29 Sep 2020 | 155.50 | 159.70 | 161.45 | 154.90 | 123738 | -1.83% |
| 28 Sep 2020 | 158.40 | 159.00 | 162.90 | 157.15 | 139959 | 1.67% |
| 25 Sep 2020 | 155.80 | 158.00 | 158.85 | 154.10 | 107776 | -0.06% |
| 24 Sep 2020 | 155.90 | 156.00 | 159.00 | 153.00 | 136058 | -2.32% |
| 23 Sep 2020 | 159.60 | 163.45 | 170.00 | 156.10 | 152951 | -1.85% |
| 22 Sep 2020 | 162.60 | 159.85 | 167.30 | 150.30 | 162769 | 1.69% |
| 21 Sep 2020 | 159.90 | 171.90 | 173.00 | 155.70 | 175548 | -5.61% |
| 18 Sep 2020 | 169.40 | 171.90 | 172.15 | 168.40 | 94456 | -1.08% |
| 17 Sep 2020 | 171.25 | 171.00 | 175.00 | 170.25 | 299159 | -0.12% |
| 16 Sep 2020 | 171.45 | 171.55 | 173.30 | 167.00 | 151735 | 0.32% |
| 15 Sep 2020 | 170.90 | 167.85 | 174.10 | 167.10 | 354414 | 3.36% |
| 14 Sep 2020 | 165.35 | 161.90 | 172.50 | 161.10 | 501732 | 4.98% |
| 11 Sep 2020 | 157.50 | 156.30 | 170.00 | 156.00 | 169528 | 1.58% |
| 10 Sep 2020 | 155.05 | 153.05 | 160.00 | 153.05 | 142168 | 2.01% |
| 09 Sep 2020 | 152.00 | 153.85 | 153.85 | 147.95 | 110725 | -1.84% |
| 08 Sep 2020 | 154.85 | 163.40 | 163.45 | 151.20 | 138056 | -4.38% |
| 07 Sep 2020 | 161.95 | 163.50 | 166.00 | 159.70 | 170683 | -0.34% |
| 04 Sep 2020 | 162.50 | 165.00 | 165.10 | 161.05 | 194535 | -2.96% |
| 03 Sep 2020 | 167.45 | 172.50 | 173.45 | 166.80 | 186316 | -1.82% |
| 02 Sep 2020 | 170.55 | 174.00 | 174.75 | 169.10 | 154915 | -1.02% |
| 01 Sep 2020 | 172.30 | 175.00 | 177.00 | 169.00 | 503580 | 1.56% |
| 31 Aug 2020 | 169.65 | 172.65 | 178.00 | 167.90 | 1015294 | 0.21% |
| 28 Aug 2020 | 169.30 | 172.15 | 174.00 | 168.45 | 477539 | 0.12% |
| 27 Aug 2020 | 169.10 | 171.90 | 174.90 | 167.50 | 272201 | -0.79% |
| 26 Aug 2020 | 170.45 | 174.40 | 174.40 | 167.95 | 444962 | -2.04% |
| 25 Aug 2020 | 174.00 | 158.00 | 176.45 | 156.70 | 2068485 | 12.44% |
| 24 Aug 2020 | 154.75 | 157.15 | 160.75 | 152.75 | 187089 | -2.37% |
| 21 Aug 2020 | 158.50 | 157.05 | 162.45 | 156.20 | 259857 | 1.34% |
| 20 Aug 2020 | 156.40 | 156.50 | 161.65 | 154.00 | 270904 | -0.06% |
| 19 Aug 2020 | 156.50 | 147.40 | 158.70 | 147.40 | 747967 | 6.50% |
| 18 Aug 2020 | 146.95 | 142.90 | 150.40 | 142.05 | 271779 | 2.98% |
| 17 Aug 2020 | 142.70 | 145.50 | 145.50 | 140.10 | 117341 | 1.42% |
| 14 Aug 2020 | 140.70 | 145.00 | 146.65 | 138.40 | 138849 | -1.68% |
| 13 Aug 2020 | 143.10 | 141.80 | 144.40 | 139.85 | 110572 | 2.03% |
| 12 Aug 2020 | 140.25 | 141.45 | 141.90 | 138.25 | 195599 | -0.81% |
| 11 Aug 2020 | 141.40 | 139.00 | 143.00 | 139.00 | 184488 | 2.13% |
| 10 Aug 2020 | 138.45 | 135.80 | 139.95 | 135.30 | 279580 | 3.21% |
| 07 Aug 2020 | 134.15 | 135.70 | 135.70 | 132.50 | 144013 | 0.26% |
| 06 Aug 2020 | 133.80 | 128.45 | 139.85 | 127.45 | 963306 | 4.45% |
| 05 Aug 2020 | 128.10 | 133.90 | 134.70 | 126.50 | 508251 | -3.58% |
| 04 Aug 2020 | 132.85 | 131.40 | 133.70 | 129.00 | 101313 | 1.45% |
| 03 Aug 2020 | 130.95 | 132.20 | 133.00 | 130.45 | 67905 | -1.84% |
| 31 Jul 2020 | 133.40 | 137.20 | 138.00 | 132.20 | 121556 | -2.73% |
| 30 Jul 2020 | 137.15 | 138.20 | 139.40 | 136.15 | 61649 | -0.87% |
| 29 Jul 2020 | 138.35 | 140.00 | 140.75 | 137.45 | 76873 | -0.54% |
| 28 Jul 2020 | 139.10 | 141.90 | 142.00 | 138.30 | 88229 | -1.52% |
| 27 Jul 2020 | 141.25 | 148.00 | 149.00 | 140.50 | 114641 | -4.56% |
| 24 Jul 2020 | 148.00 | 147.75 | 152.40 | 145.15 | 958504 | 5.60% |
| 23 Jul 2020 | 140.15 | 139.80 | 142.00 | 136.50 | 65688 | 0.54% |
| 22 Jul 2020 | 139.40 | 142.50 | 142.50 | 139.20 | 33179 | -1.34% |
| 21 Jul 2020 | 141.30 | 140.25 | 145.00 | 140.00 | 73822 | 1.47% |
| 20 Jul 2020 | 139.25 | 139.00 | 143.35 | 138.00 | 68559 | 0.40% |
| 17 Jul 2020 | 138.70 | 139.50 | 140.00 | 135.20 | 85093 | -0.72% |
| 16 Jul 2020 | 139.70 | 138.00 | 141.40 | 134.75 | 89325 | 2.34% |
| 15 Jul 2020 | 136.50 | 142.05 | 143.90 | 135.00 | 126154 | -3.91% |
| 14 Jul 2020 | 142.05 | 144.85 | 144.85 | 140.35 | 91802 | -2.10% |
| 13 Jul 2020 | 145.10 | 149.60 | 149.60 | 144.55 | 87489 | -1.76% |
| 10 Jul 2020 | 147.70 | 148.90 | 149.65 | 146.00 | 93277 | -0.17% |
| 09 Jul 2020 | 147.95 | 146.40 | 150.00 | 146.00 | 163740 | 2.10% |
| 08 Jul 2020 | 144.90 | 152.05 | 152.25 | 142.10 | 200286 | -4.70% |
| 07 Jul 2020 | 152.05 | 154.00 | 155.30 | 150.90 | 115502 | -1.49% |
| 06 Jul 2020 | 154.35 | 158.35 | 158.35 | 153.20 | 242391 | -1.09% |
| 03 Jul 2020 | 156.05 | 150.90 | 157.45 | 150.90 | 683746 | 4.63% |
| 02 Jul 2020 | 149.15 | 144.95 | 152.40 | 143.20 | 714048 | 4.48% |
| 01 Jul 2020 | 142.75 | 145.00 | 146.00 | 142.00 | 118708 | -0.28% |
| 30 Jun 2020 | 143.15 | 143.40 | 144.45 | 141.70 | 127622 | 0.77% |
| 29 Jun 2020 | 142.05 | 142.00 | 144.85 | 140.00 | 335605 | 2.01% |
| 26 Jun 2020 | 139.25 | 152.00 | 152.00 | 137.00 | 1287970 | 4.90% |
| 25 Jun 2020 | 132.75 | 135.50 | 138.95 | 130.45 | 271361 | -1.85% |
| 24 Jun 2020 | 135.25 | 139.90 | 142.40 | 134.00 | 355331 | 1.42% |
| 23 Jun 2020 | 133.35 | 132.85 | 138.00 | 127.25 | 200102 | 2.66% |
| 22 Jun 2020 | 129.90 | 131.10 | 131.90 | 127.15 | 113102 | -1.89% |
| 19 Jun 2020 | 132.40 | 135.40 | 138.00 | 131.00 | 188622 | -1.85% |
| 18 Jun 2020 | 134.90 | 129.90 | 135.95 | 128.95 | 288849 | 3.81% |
| 17 Jun 2020 | 129.95 | 127.15 | 130.90 | 124.10 | 98491 | 2.20% |
| 16 Jun 2020 | 127.15 | 129.90 | 131.90 | 121.95 | 106692 | -0.20% |
| 15 Jun 2020 | 127.40 | 125.00 | 129.00 | 122.60 | 578580 | 1.92% |
| 12 Jun 2020 | 125.00 | 118.20 | 125.95 | 118.00 | 115797 | -1.38% |
| 11 Jun 2020 | 126.75 | 131.95 | 131.95 | 126.00 | 196198 | -1.67% |
| 10 Jun 2020 | 128.90 | 124.00 | 129.90 | 122.25 | 193368 | 4.33% |
| 09 Jun 2020 | 123.55 | 130.00 | 130.70 | 122.00 | 170358 | -4.63% |
| 08 Jun 2020 | 129.55 | 128.70 | 133.00 | 121.75 | 349499 | 10.40% |
| 05 Jun 2020 | 117.35 | 113.50 | 119.90 | 111.25 | 211420 | 6.49% |
| 04 Jun 2020 | 110.20 | 110.00 | 111.00 | 109.95 | 74088 | 0.69% |
| 03 Jun 2020 | 109.45 | 111.15 | 113.00 | 108.15 | 194234 | -0.45% |
| 02 Jun 2020 | 109.95 | 114.75 | 114.80 | 108.60 | 106783 | 0.55% |
| 01 Jun 2020 | 109.35 | 107.90 | 111.00 | 106.55 | 76416 | 3.26% |
| 29 May 2020 | 105.90 | 103.75 | 106.30 | 101.70 | 96072 | 4.54% |
| 28 May 2020 | 101.30 | 102.85 | 105.50 | 101.00 | 104164 | -0.83% |
| 27 May 2020 | 102.15 | 102.85 | 104.00 | 101.20 | 40632 | -0.68% |
| 26 May 2020 | 102.85 | 103.25 | 104.80 | 102.05 | 22981 | -0.53% |
| 22 May 2020 | 103.40 | 104.25 | 106.50 | 102.65 | 30389 | -0.82% |
| 21 May 2020 | 104.25 | 104.00 | 108.60 | 103.10 | 55751 | 0.72% |
| 20 May 2020 | 103.50 | 103.90 | 105.00 | 102.50 | 35258 | -0.58% |
| 19 May 2020 | 104.10 | 104.00 | 105.75 | 102.20 | 73563 | -0.19% |
| 18 May 2020 | 104.30 | 109.75 | 109.90 | 104.30 | 49059 | -4.97% |
| 15 May 2020 | 109.75 | 113.90 | 114.90 | 109.15 | 76851 | -2.83% |
| 14 May 2020 | 112.95 | 115.35 | 115.35 | 111.00 | 231342 | 2.78% |
| 13 May 2020 | 109.90 | 111.55 | 111.55 | 109.00 | 969882 | 3.44% |
| 12 May 2020 | 106.25 | 105.70 | 108.70 | 102.20 | 54713 | 0.05% |
| 11 May 2020 | 106.20 | 107.00 | 110.00 | 104.20 | 60243 | 0.47% |
| 08 May 2020 | 105.70 | 109.95 | 113.95 | 103.15 | 98125 | -2.63% |
| 07 May 2020 | 108.55 | 110.00 | 111.65 | 106.15 | 50147 | -2.51% |
| 06 May 2020 | 111.35 | 115.30 | 115.90 | 109.55 | 181784 | -3.43% |
| 05 May 2020 | 115.30 | 121.00 | 122.75 | 115.25 | 53945 | -4.95% |
| 04 May 2020 | 121.30 | 122.90 | 124.85 | 121.30 | 101440 | -4.97% |
| 30 Apr 2020 | 127.65 | 128.60 | 129.70 | 124.80 | 258955 | 1.47% |
| 29 Apr 2020 | 125.80 | 122.05 | 127.05 | 121.75 | 122058 | 2.40% |
| 28 Apr 2020 | 122.85 | 123.95 | 124.20 | 118.35 | 43079 | -0.20% |
| 27 Apr 2020 | 123.10 | 124.10 | 128.00 | 120.25 | 54486 | -0.81% |
| 24 Apr 2020 | 124.10 | 125.10 | 127.10 | 122.05 | 39887 | -0.80% |
| 23 Apr 2020 | 125.10 | 121.70 | 128.45 | 120.00 | 118696 | 1.96% |
| 22 Apr 2020 | 122.70 | 123.65 | 126.50 | 122.70 | 30278 | -4.99% |
| 21 Apr 2020 | 129.15 | 132.05 | 132.90 | 129.15 | 20881 | -4.97% |
| 20 Apr 2020 | 135.90 | 137.85 | 137.85 | 133.10 | 83426 | 3.50% |
| 17 Apr 2020 | 131.30 | 130.85 | 131.30 | 128.20 | 71345 | 5.00% |
| 16 Apr 2020 | 125.05 | 124.95 | 126.30 | 115.10 | 134515 | 3.95% |
| 15 Apr 2020 | 120.30 | 112.95 | 123.35 | 112.95 | 183065 | 7.17% |
| 13 Apr 2020 | 112.25 | 108.00 | 114.00 | 108.00 | 144485 | 3.84% |
| 09 Apr 2020 | 108.10 | 102.00 | 108.65 | 99.50 | 170610 | 9.41% |
| 08 Apr 2020 | 98.80 | 95.00 | 102.00 | 93.55 | 62224 | 4.27% |
| 07 Apr 2020 | 94.75 | 97.75 | 99.15 | 94.00 | 120716 | 3.72% |
| 03 Apr 2020 | 91.35 | 99.50 | 99.50 | 90.15 | 331693 | -5.53% |
| 01 Apr 2020 | 96.70 | 95.90 | 97.90 | 91.30 | 47164 | 2.87% |
| 31 Mar 2020 | 94.00 | 86.90 | 94.25 | 86.90 | 259243 | 9.68% |
| 30 Mar 2020 | 85.70 | 88.05 | 90.10 | 81.85 | 76075 | -5.72% |
| 27 Mar 2020 | 90.90 | 99.90 | 102.70 | 87.45 | 173215 | -2.68% |
| 26 Mar 2020 | 93.40 | 86.00 | 93.40 | 82.10 | 479727 | 9.95% |
| 25 Mar 2020 | 84.95 | 83.00 | 86.65 | 80.00 | 132409 | -1.96% |
| 24 Mar 2020 | 86.65 | 111.30 | 111.30 | 85.70 | 198138 | -13.35% |
| 23 Mar 2020 | 100.00 | 106.00 | 123.00 | 100.00 | 187931 | -20.00% |
| 20 Mar 2020 | 125.00 | 118.00 | 127.20 | 112.00 | 453169 | 7.57% |
| 19 Mar 2020 | 116.20 | 122.00 | 122.50 | 102.10 | 843320 | -8.61% |
| 18 Mar 2020 | 127.15 | 136.70 | 139.90 | 121.05 | 1163290 | -5.85% |
| 17 Mar 2020 | 135.05 | 137.15 | 140.60 | 129.80 | 1279141 | -3.95% |
| 16 Mar 2020 | 140.60 | 145.90 | 145.95 | 132.55 | 319965 | -6.08% |
| 13 Mar 2020 | 149.70 | 135.00 | 155.35 | 130.00 | 211136 | -0.20% |
| 12 Mar 2020 | 150.00 | 162.60 | 162.60 | 138.10 | 496476 | -10.18% |
| 11 Mar 2020 | 167.00 | 165.90 | 171.00 | 165.00 | 290654 | -0.09% |
| 09 Mar 2020 | 167.15 | 169.20 | 170.55 | 161.95 | 141079 | -3.52% |
| 06 Mar 2020 | 173.25 | 168.25 | 176.90 | 168.25 | 252634 | -2.50% |
| 05 Mar 2020 | 177.70 | 180.80 | 183.30 | 176.10 | 56655 | -1.71% |
| 04 Mar 2020 | 180.80 | 180.55 | 182.95 | 176.10 | 264121 | 0.14% |
| 03 Mar 2020 | 180.55 | 175.00 | 184.70 | 172.00 | 188802 | 4.33% |
| 02 Mar 2020 | 173.05 | 177.00 | 177.00 | 170.55 | 751312 | 0.93% |
| 28 Feb 2020 | 171.45 | 171.60 | 173.75 | 167.50 | 328196 | -2.83% |
| 27 Feb 2020 | 176.45 | 181.50 | 181.50 | 174.25 | 330074 | -3.18% |
| 26 Feb 2020 | 182.25 | 188.00 | 188.50 | 181.10 | 208659 | -3.72% |
| 25 Feb 2020 | 189.30 | 194.20 | 195.80 | 186.40 | 254668 | -2.57% |
| 24 Feb 2020 | 194.30 | 196.50 | 200.50 | 192.60 | 238898 | -2.02% |
| 20 Feb 2020 | 198.30 | 201.85 | 203.65 | 197.10 | 175656 | -2.00% |
| 19 Feb 2020 | 202.35 | 203.25 | 205.75 | 201.15 | 114380 | 0.25% |
| 18 Feb 2020 | 201.85 | 207.20 | 208.70 | 194.40 | 564905 | -3.10% |
| 17 Feb 2020 | 208.30 | 204.00 | 214.85 | 200.20 | 839531 | 2.92% |
| 14 Feb 2020 | 202.40 | 204.20 | 204.20 | 200.65 | 174770 | -0.05% |
| 13 Feb 2020 | 202.50 | 204.95 | 205.90 | 200.00 | 523302 | 1.73% |
| 12 Feb 2020 | 199.05 | 199.00 | 200.55 | 196.50 | 156593 | 0.50% |
| 11 Feb 2020 | 198.05 | 197.00 | 200.50 | 192.65 | 471087 | 0.43% |
| 10 Feb 2020 | 197.20 | 200.00 | 201.00 | 192.15 | 380013 | -1.38% |
| 07 Feb 2020 | 199.95 | 196.20 | 201.90 | 196.20 | 285700 | 2.15% |
| 06 Feb 2020 | 195.75 | 199.90 | 205.15 | 193.70 | 555173 | -1.11% |
| 05 Feb 2020 | 197.95 | 191.90 | 202.00 | 191.90 | 441314 | 3.42% |
| 04 Feb 2020 | 191.40 | 191.50 | 195.60 | 190.00 | 131243 | 0.03% |
| 03 Feb 2020 | 191.35 | 191.00 | 193.90 | 184.45 | 254683 | -0.26% |
| 01 Feb 2020 | 191.85 | 199.80 | 202.70 | 190.00 | 329905 | -3.30% |
| 31 Jan 2020 | 198.40 | 198.00 | 202.00 | 196.10 | 198027 | 0.51% |
| 30 Jan 2020 | 197.40 | 197.40 | 198.45 | 195.00 | 760823 | 0.13% |
| 29 Jan 2020 | 197.15 | 195.70 | 205.35 | 193.25 | 644349 | 1.28% |
| 28 Jan 2020 | 194.65 | 196.40 | 197.85 | 193.55 | 78002 | -0.66% |
| 27 Jan 2020 | 195.95 | 195.40 | 198.50 | 193.00 | 139826 | -0.15% |
| 24 Jan 2020 | 196.25 | 197.85 | 197.85 | 194.50 | 283047 | -0.30% |
| 23 Jan 2020 | 196.85 | 192.80 | 198.00 | 192.05 | 255732 | 2.42% |
| 22 Jan 2020 | 192.20 | 196.25 | 196.25 | 191.10 | 91419 | -1.49% |
| 21 Jan 2020 | 195.10 | 195.00 | 196.00 | 193.10 | 143579 | -0.74% |
| 20 Jan 2020 | 196.55 | 202.10 | 204.40 | 193.15 | 572131 | -0.46% |
| 17 Jan 2020 | 197.45 | 194.50 | 198.50 | 192.80 | 244606 | 1.52% |
| 16 Jan 2020 | 194.50 | 193.95 | 197.80 | 193.00 | 290122 | 0.75% |
| 15 Jan 2020 | 193.05 | 193.05 | 193.50 | 188.60 | 172370 | -0.49% |
| 14 Jan 2020 | 194.00 | 198.50 | 198.50 | 193.10 | 762425 | -1.47% |
| 13 Jan 2020 | 196.90 | 198.85 | 199.20 | 193.30 | 212630 | 0.36% |
| 10 Jan 2020 | 196.20 | 193.95 | 198.60 | 192.30 | 395714 | 1.37% |
| 09 Jan 2020 | 193.55 | 195.95 | 196.10 | 192.20 | 245946 | 0.39% |
| 08 Jan 2020 | 192.80 | 190.45 | 194.15 | 189.00 | 112813 | 0.10% |
| 07 Jan 2020 | 192.60 | 190.95 | 193.95 | 190.95 | 103912 | 1.29% |
| 06 Jan 2020 | 190.15 | 193.50 | 193.50 | 188.40 | 148573 | -2.31% |
| 03 Jan 2020 | 194.65 | 197.90 | 198.20 | 193.00 | 317651 | -1.77% |
| 02 Jan 2020 | 198.15 | 196.90 | 207.00 | 194.35 | 841352 | 1.25% |
| 01 Jan 2020 | 195.70 | 190.20 | 196.95 | 190.20 | 172682 | 2.11% |
| 31 Dec 2019 | 191.65 | 190.00 | 193.75 | 186.85 | 183640 | 0.68% |
| 30 Dec 2019 | 190.35 | 192.95 | 192.95 | 188.00 | 115489 | -0.73% |
| 27 Dec 2019 | 191.75 | 192.40 | 193.45 | 190.50 | 293669 | -0.39% |
| 26 Dec 2019 | 192.50 | 193.90 | 194.20 | 191.45 | 55462 | -0.16% |
| 24 Dec 2019 | 192.80 | 195.45 | 195.50 | 191.45 | 84870 | -1.41% |
| 23 Dec 2019 | 195.55 | 194.85 | 197.20 | 193.55 | 85430 | 0.62% |
| 20 Dec 2019 | 194.35 | 194.70 | 197.90 | 192.55 | 189989 | 0.70% |
| 19 Dec 2019 | 193.00 | 193.90 | 194.75 | 192.00 | 140122 | -0.75% |
| 18 Dec 2019 | 194.45 | 196.65 | 199.00 | 192.50 | 135642 | -1.32% |
| 17 Dec 2019 | 197.05 | 194.05 | 199.40 | 192.50 | 154898 | 1.34% |
| 16 Dec 2019 | 194.45 | 192.95 | 198.00 | 191.30 | 275330 | 1.46% |
| 13 Dec 2019 | 191.65 | 193.00 | 196.30 | 190.50 | 268975 | -0.93% |
| 12 Dec 2019 | 193.45 | 194.00 | 194.75 | 189.45 | 271806 | -0.64% |
| 11 Dec 2019 | 194.70 | 202.25 | 202.25 | 193.00 | 231257 | -3.73% |
| 10 Dec 2019 | 202.25 | 201.90 | 206.55 | 196.25 | 203997 | 0.92% |
| 09 Dec 2019 | 200.40 | 197.00 | 202.50 | 190.10 | 258605 | 1.31% |
| 06 Dec 2019 | 197.80 | 199.90 | 203.00 | 196.80 | 155600 | -0.63% |
| 05 Dec 2019 | 199.05 | 198.80 | 203.65 | 195.50 | 260878 | 0.13% |
| 04 Dec 2019 | 198.80 | 192.10 | 199.85 | 189.00 | 158210 | 2.77% |
| 03 Dec 2019 | 193.45 | 197.60 | 201.25 | 189.05 | 269276 | -1.10% |
| 02 Dec 2019 | 195.60 | 196.40 | 201.90 | 193.05 | 170424 | 0.36% |
| 29 Nov 2019 | 194.90 | 192.35 | 195.50 | 192.15 | 368185 | 0.54% |
| 28 Nov 2019 | 193.85 | 191.95 | 198.15 | 191.60 | 442831 | 0.99% |
| 27 Nov 2019 | 191.95 | 192.15 | 194.95 | 189.20 | 487342 | -0.10% |
| 26 Nov 2019 | 192.15 | 191.75 | 196.90 | 189.20 | 1133263 | -0.70% |
