Rain Industries Ltd
NSE :RAIN BSE :500339 Sector : MiscellaneousBuy, Sell or Hold RAIN ?
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
RAIN Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 148.99 | 147.04 | 152.60 | 147.00 | 1504380 | 2.46% |
| 13 Nov 2024 | 145.41 | 153.85 | 154.09 | 144.23 | 1626859 | -5.23% |
| 12 Nov 2024 | 153.44 | 155.88 | 157.00 | 153.00 | 611091 | -0.96% |
| 11 Nov 2024 | 154.93 | 158.64 | 158.69 | 154.60 | 1018590 | -2.65% |
| 08 Nov 2024 | 159.14 | 161.87 | 162.00 | 157.59 | 1511837 | -1.19% |
| 07 Nov 2024 | 161.05 | 157.00 | 161.34 | 157.00 | 2941915 | -2.06% |
| 06 Nov 2024 | 164.43 | 162.95 | 166.30 | 162.50 | 1535352 | 1.61% |
| 05 Nov 2024 | 161.82 | 162.50 | 163.50 | 160.50 | 727352 | -0.36% |
| 04 Nov 2024 | 162.40 | 163.95 | 163.95 | 159.00 | 1031954 | -0.76% |
| 01 Nov 2024 | 163.65 | 162.50 | 164.70 | 162.01 | 308236 | 1.29% |
| 31 Oct 2024 | 161.57 | 161.61 | 163.95 | 160.80 | 944450 | -0.15% |
| 30 Oct 2024 | 161.82 | 160.00 | 164.22 | 160.00 | 1091008 | 1.11% |
| 29 Oct 2024 | 160.04 | 157.30 | 160.64 | 156.50 | 1423589 | 2.11% |
| 28 Oct 2024 | 156.73 | 156.84 | 158.75 | 153.88 | 1014447 | 1.50% |
| 25 Oct 2024 | 154.41 | 158.73 | 158.76 | 151.68 | 2352519 | -2.33% |
| 24 Oct 2024 | 158.09 | 162.00 | 162.51 | 157.50 | 1104120 | -2.37% |
| 23 Oct 2024 | 161.92 | 161.30 | 164.35 | 158.71 | 1409301 | 0.37% |
| 22 Oct 2024 | 161.32 | 170.00 | 170.12 | 160.36 | 1582059 | -5.29% |
| 21 Oct 2024 | 170.33 | 179.45 | 179.45 | 169.70 | 1354377 | -4.21% |
| 18 Oct 2024 | 177.82 | 177.80 | 179.70 | 174.00 | 1277372 | -0.38% |
| 17 Oct 2024 | 178.50 | 179.00 | 185.00 | 176.92 | 4433472 | 0.14% |
| 16 Oct 2024 | 178.25 | 173.10 | 179.40 | 172.83 | 1961597 | 2.19% |
| 15 Oct 2024 | 174.43 | 172.30 | 177.65 | 171.70 | 2045079 | 1.42% |
| 14 Oct 2024 | 171.99 | 173.00 | 175.69 | 170.83 | 943792 | -0.57% |
| 11 Oct 2024 | 172.98 | 175.66 | 175.90 | 172.15 | 1022643 | -1.53% |
| 10 Oct 2024 | 175.66 | 170.85 | 180.85 | 170.85 | 9541349 | 6.04% |
| 09 Oct 2024 | 165.66 | 166.43 | 169.00 | 165.28 | 812297 | -0.31% |
| 08 Oct 2024 | 166.18 | 161.30 | 166.73 | 159.70 | 1115672 | 2.89% |
| 07 Oct 2024 | 161.51 | 172.00 | 172.70 | 161.00 | 1916047 | -5.62% |
| 04 Oct 2024 | 171.13 | 175.00 | 175.99 | 170.11 | 1951636 | -2.22% |
| 03 Oct 2024 | 175.02 | 179.94 | 182.40 | 174.55 | 1911208 | -4.27% |
| 01 Oct 2024 | 182.83 | 179.50 | 184.30 | 178.51 | 2765104 | 1.56% |
| 30 Sep 2024 | 180.03 | 179.09 | 184.35 | 178.55 | 2015037 | 0.61% |
| 27 Sep 2024 | 178.93 | 180.98 | 184.40 | 178.11 | 1900771 | -0.70% |
| 26 Sep 2024 | 180.20 | 178.10 | 181.48 | 177.75 | 2032706 | 1.50% |
| 25 Sep 2024 | 177.54 | 179.10 | 184.70 | 176.21 | 4493211 | -0.62% |
| 24 Sep 2024 | 178.64 | 176.50 | 182.00 | 174.60 | 2906664 | 1.30% |
| 23 Sep 2024 | 176.34 | 176.40 | 179.45 | 175.11 | 1992784 | 0.65% |
| 20 Sep 2024 | 175.20 | 174.90 | 177.50 | 173.70 | 1965938 | 0.74% |
| 19 Sep 2024 | 173.92 | 183.30 | 183.75 | 171.64 | 4354679 | -4.36% |
| 18 Sep 2024 | 181.85 | 183.35 | 188.55 | 181.10 | 5558369 | -0.77% |
| 17 Sep 2024 | 183.27 | 186.60 | 186.60 | 181.87 | 2740161 | -1.40% |
| 16 Sep 2024 | 185.87 | 187.00 | 192.75 | 185.20 | 6908676 | 0.61% |
| 13 Sep 2024 | 184.74 | 175.90 | 186.44 | 175.30 | 13901886 | 5.53% |
| 12 Sep 2024 | 175.06 | 173.10 | 177.00 | 172.37 | 1594352 | 1.54% |
| 11 Sep 2024 | 172.40 | 174.05 | 177.00 | 171.75 | 1707338 | -0.95% |
| 10 Sep 2024 | 174.05 | 174.00 | 177.80 | 173.50 | 2480884 | 0.93% |
| 09 Sep 2024 | 172.45 | 168.41 | 174.39 | 167.00 | 3034559 | 2.32% |
| 06 Sep 2024 | 168.54 | 171.95 | 174.00 | 168.00 | 1800465 | -1.69% |
| 05 Sep 2024 | 171.43 | 168.70 | 173.20 | 168.55 | 1843515 | 1.53% |
| 04 Sep 2024 | 168.84 | 165.69 | 171.49 | 165.00 | 1818531 | 1.10% |
| 03 Sep 2024 | 167.00 | 167.25 | 169.30 | 166.16 | 930865 | -0.16% |
| 02 Sep 2024 | 167.26 | 169.75 | 172.50 | 166.01 | 1368405 | -1.47% |
| 30 Aug 2024 | 169.75 | 168.00 | 171.90 | 168.00 | 1753261 | 1.37% |
| 29 Aug 2024 | 167.46 | 171.90 | 172.65 | 165.81 | 2566095 | -2.40% |
| 28 Aug 2024 | 171.57 | 174.69 | 178.50 | 170.94 | 3934849 | -0.76% |
| 27 Aug 2024 | 172.89 | 171.31 | 177.29 | 171.30 | 6805568 | 1.85% |
| 26 Aug 2024 | 169.75 | 165.70 | 172.00 | 165.35 | 3298974 | 3.12% |
| 23 Aug 2024 | 164.61 | 165.00 | 167.50 | 164.25 | 1650885 | 0.43% |
| 22 Aug 2024 | 163.91 | 161.44 | 165.00 | 161.00 | 1325295 | 2.19% |
| 21 Aug 2024 | 160.40 | 159.84 | 163.22 | 159.10 | 1945800 | 1.17% |
| 20 Aug 2024 | 158.55 | 157.00 | 160.22 | 157.00 | 1195424 | 1.39% |
| 19 Aug 2024 | 156.38 | 155.00 | 158.45 | 154.35 | 1372324 | 0.99% |
| 16 Aug 2024 | 154.84 | 155.48 | 155.86 | 153.28 | 1093970 | 0.81% |
| 14 Aug 2024 | 153.60 | 155.85 | 155.89 | 151.50 | 2085772 | -0.81% |
| 13 Aug 2024 | 154.85 | 159.70 | 159.99 | 154.45 | 1137834 | -2.01% |
| 12 Aug 2024 | 158.03 | 157.00 | 159.76 | 155.55 | 1500758 | 0.52% |
| 09 Aug 2024 | 157.22 | 159.05 | 161.00 | 156.25 | 1364755 | -0.73% |
| 08 Aug 2024 | 158.37 | 161.05 | 161.94 | 158.00 | 1496554 | -1.07% |
| 07 Aug 2024 | 160.08 | 157.90 | 161.00 | 157.50 | 2296662 | 0.54% |
| 06 Aug 2024 | 159.22 | 163.30 | 167.25 | 157.50 | 2507812 | -1.39% |
| 05 Aug 2024 | 161.47 | 165.50 | 166.29 | 160.13 | 2504514 | -5.18% |
| 02 Aug 2024 | 170.30 | 169.00 | 174.40 | 166.22 | 2196744 | -0.70% |
| 01 Aug 2024 | 171.50 | 174.00 | 176.01 | 170.60 | 2139096 | -1.42% |
| 31 Jul 2024 | 173.97 | 173.90 | 179.80 | 173.00 | 6268013 | 0.70% |
| 30 Jul 2024 | 172.76 | 166.98 | 174.50 | 166.52 | 4150334 | 3.59% |
| 29 Jul 2024 | 166.78 | 165.99 | 170.45 | 165.61 | 2052801 | 1.10% |
| 26 Jul 2024 | 164.97 | 161.57 | 165.80 | 161.50 | 1429847 | 2.10% |
| 25 Jul 2024 | 161.57 | 159.60 | 163.50 | 156.75 | 1247400 | 0.70% |
| 24 Jul 2024 | 160.45 | 156.99 | 162.00 | 156.69 | 1458066 | 2.86% |
| 23 Jul 2024 | 155.99 | 160.00 | 160.75 | 152.56 | 2022264 | -2.13% |
| 22 Jul 2024 | 159.39 | 157.95 | 162.66 | 156.21 | 2099827 | -0.50% |
| 19 Jul 2024 | 160.19 | 165.00 | 165.00 | 158.93 | 1999295 | -3.08% |
| 18 Jul 2024 | 165.28 | 169.19 | 169.80 | 165.00 | 1503831 | -2.26% |
| 16 Jul 2024 | 169.10 | 171.60 | 176.40 | 168.25 | 3206665 | -1.71% |
| 15 Jul 2024 | 172.04 | 174.80 | 175.38 | 170.00 | 2352210 | -0.89% |
| 12 Jul 2024 | 173.59 | 171.00 | 177.95 | 169.95 | 7969957 | 2.02% |
| 11 Jul 2024 | 170.16 | 173.00 | 174.67 | 169.55 | 1849619 | -0.82% |
| 10 Jul 2024 | 171.57 | 172.67 | 175.49 | 166.81 | 3970935 | -0.13% |
| 09 Jul 2024 | 171.79 | 164.45 | 175.00 | 164.01 | 8168086 | 5.04% |
| 08 Jul 2024 | 163.55 | 166.99 | 167.60 | 163.25 | 1211318 | -1.82% |
| 05 Jul 2024 | 166.59 | 168.00 | 168.79 | 166.00 | 1266660 | -0.90% |
| 04 Jul 2024 | 168.11 | 166.80 | 170.59 | 165.25 | 3021356 | 1.41% |
| 03 Jul 2024 | 165.77 | 165.75 | 166.65 | 163.00 | 2099954 | 0.66% |
| 02 Jul 2024 | 164.68 | 162.80 | 166.97 | 161.10 | 2617235 | 1.62% |
| 01 Jul 2024 | 162.06 | 161.48 | 163.49 | 160.00 | 2379171 | 0.78% |
| 28 Jun 2024 | 160.80 | 160.00 | 162.99 | 160.00 | 1047480 | 1.11% |
| 27 Jun 2024 | 159.04 | 162.15 | 165.74 | 158.39 | 2145031 | -1.91% |
| 26 Jun 2024 | 162.14 | 163.90 | 165.15 | 161.60 | 2186074 | -1.03% |
| 25 Jun 2024 | 163.82 | 166.45 | 167.40 | 163.40 | 1281458 | -1.25% |
| 24 Jun 2024 | 165.90 | 168.00 | 168.38 | 164.00 | 1439955 | -1.96% |
| 21 Jun 2024 | 169.21 | 174.20 | 175.15 | 168.30 | 2655390 | -2.28% |
| 20 Jun 2024 | 173.15 | 166.70 | 176.20 | 165.57 | 6380587 | 4.13% |
| 19 Jun 2024 | 166.29 | 169.98 | 170.95 | 165.70 | 1560194 | -1.59% |
| 18 Jun 2024 | 168.98 | 165.10 | 171.40 | 163.19 | 3537307 | 2.70% |
| 14 Jun 2024 | 164.54 | 167.00 | 167.50 | 164.10 | 1176733 | -0.88% |
| 13 Jun 2024 | 166.00 | 166.70 | 167.04 | 163.55 | 1192448 | 0.05% |
| 12 Jun 2024 | 165.92 | 166.00 | 167.89 | 165.01 | 1178259 | 0.08% |
| 11 Jun 2024 | 165.79 | 165.16 | 168.00 | 164.35 | 1425207 | 0.41% |
| 10 Jun 2024 | 165.12 | 162.75 | 167.46 | 161.60 | 1992927 | 1.96% |
| 07 Jun 2024 | 161.95 | 157.90 | 163.60 | 157.15 | 1895559 | 3.12% |
| 06 Jun 2024 | 157.05 | 160.20 | 161.65 | 156.25 | 3307361 | -1.35% |
| 05 Jun 2024 | 159.20 | 153.15 | 160.00 | 147.85 | 1502357 | 3.98% |
| 04 Jun 2024 | 153.10 | 162.75 | 163.40 | 130.05 | 3915548 | -5.81% |
| 03 Jun 2024 | 162.55 | 168.00 | 168.25 | 162.05 | 1940187 | -0.46% |
| 31 May 2024 | 163.30 | 168.05 | 169.25 | 161.80 | 2212314 | -2.86% |
| 30 May 2024 | 168.10 | 167.70 | 168.95 | 165.25 | 1411376 | 0.24% |
| 29 May 2024 | 167.70 | 167.00 | 171.65 | 165.25 | 1347915 | 0.00% |
| 28 May 2024 | 167.70 | 170.90 | 171.90 | 167.00 | 1918676 | -0.97% |
| 27 May 2024 | 169.35 | 171.20 | 174.05 | 165.95 | 2155191 | -0.29% |
| 24 May 2024 | 169.85 | 170.85 | 171.00 | 168.55 | 1240916 | 0.21% |
| 23 May 2024 | 169.50 | 172.00 | 172.60 | 168.85 | 1668263 | -1.31% |
| 22 May 2024 | 171.75 | 172.05 | 174.80 | 170.00 | 1826077 | -0.15% |
| 21 May 2024 | 172.00 | 167.70 | 173.15 | 165.90 | 2371960 | 2.56% |
| 18 May 2024 | 167.70 | 168.20 | 169.60 | 167.25 | 202159 | -0.15% |
| 17 May 2024 | 167.95 | 161.40 | 168.95 | 161.40 | 1963763 | 4.06% |
| 16 May 2024 | 161.40 | 163.40 | 163.45 | 159.65 | 1302254 | -0.15% |
| 15 May 2024 | 161.65 | 163.85 | 166.00 | 161.00 | 973032 | -1.34% |
| 14 May 2024 | 163.85 | 163.00 | 165.70 | 160.80 | 1084604 | 1.68% |
| 13 May 2024 | 161.15 | 157.00 | 162.80 | 153.35 | 2481273 | 2.94% |
| 10 May 2024 | 156.55 | 156.00 | 159.20 | 154.80 | 2895140 | -2.70% |
| 09 May 2024 | 160.90 | 166.95 | 168.50 | 159.50 | 1607517 | -3.62% |
| 08 May 2024 | 166.95 | 166.45 | 169.00 | 161.50 | 1173505 | 0.30% |
| 07 May 2024 | 166.45 | 170.00 | 171.55 | 165.15 | 1685641 | -1.77% |
| 06 May 2024 | 169.45 | 172.25 | 172.95 | 165.55 | 1894921 | -1.60% |
| 03 May 2024 | 172.20 | 176.75 | 177.65 | 171.05 | 2453736 | -2.16% |
| 02 May 2024 | 176.00 | 175.00 | 178.20 | 172.95 | 1730912 | 0.86% |
| 30 Apr 2024 | 174.50 | 178.45 | 178.45 | 174.00 | 1896971 | -1.72% |
| 29 Apr 2024 | 177.55 | 180.65 | 181.70 | 177.00 | 1691349 | -0.95% |
| 26 Apr 2024 | 179.25 | 181.95 | 184.50 | 178.75 | 3194414 | -0.97% |
| 25 Apr 2024 | 181.00 | 176.00 | 183.50 | 175.55 | 4278180 | 2.46% |
| 24 Apr 2024 | 176.65 | 176.50 | 179.25 | 175.20 | 1735260 | 0.68% |
| 23 Apr 2024 | 175.45 | 180.10 | 181.45 | 174.90 | 2504852 | -2.23% |
| 22 Apr 2024 | 179.45 | 174.75 | 180.90 | 174.60 | 3183879 | 3.64% |
| 19 Apr 2024 | 173.15 | 172.00 | 173.90 | 169.60 | 2949744 | 0.14% |
| 18 Apr 2024 | 172.90 | 173.00 | 178.20 | 170.85 | 2267188 | 0.79% |
| 16 Apr 2024 | 171.55 | 171.20 | 174.50 | 170.05 | 1596354 | -0.26% |
| 15 Apr 2024 | 172.00 | 173.05 | 175.95 | 169.00 | 3406359 | -3.80% |
| 12 Apr 2024 | 178.80 | 179.95 | 182.50 | 176.20 | 4763176 | -0.91% |
| 10 Apr 2024 | 180.45 | 171.00 | 181.45 | 170.90 | 9724227 | 5.90% |
| 09 Apr 2024 | 170.40 | 172.00 | 173.90 | 168.50 | 2232419 | -0.84% |
| 08 Apr 2024 | 171.85 | 172.00 | 174.45 | 170.65 | 2100496 | 0.41% |
| 05 Apr 2024 | 171.15 | 172.35 | 173.40 | 169.30 | 2448315 | -0.81% |
| 04 Apr 2024 | 172.55 | 172.00 | 175.15 | 170.55 | 3628509 | 1.02% |
| 03 Apr 2024 | 170.80 | 168.50 | 172.50 | 167.00 | 3404322 | 1.15% |
| 02 Apr 2024 | 168.85 | 164.70 | 169.80 | 162.55 | 5348416 | 3.24% |
| 01 Apr 2024 | 163.55 | 152.00 | 164.40 | 152.00 | 5595564 | 8.53% |
| 28 Mar 2024 | 150.70 | 153.80 | 155.20 | 150.00 | 4070071 | -1.25% |
| 27 Mar 2024 | 152.60 | 156.00 | 157.45 | 151.60 | 5084817 | -2.27% |
| 26 Mar 2024 | 156.15 | 159.90 | 160.95 | 155.00 | 3033076 | -2.41% |
| 22 Mar 2024 | 160.00 | 158.60 | 161.45 | 158.25 | 2762903 | 0.85% |
| 21 Mar 2024 | 158.65 | 159.00 | 160.85 | 157.60 | 2610575 | 1.34% |
| 20 Mar 2024 | 156.55 | 156.60 | 158.55 | 152.60 | 2766278 | 0.32% |
| 19 Mar 2024 | 156.05 | 158.00 | 163.70 | 155.35 | 3232032 | -1.61% |
| 18 Mar 2024 | 158.60 | 160.75 | 161.95 | 157.30 | 1918629 | -1.21% |
| 15 Mar 2024 | 160.55 | 160.00 | 162.30 | 156.35 | 3327564 | 0.22% |
| 14 Mar 2024 | 160.20 | 152.95 | 162.40 | 151.15 | 5134158 | 3.96% |
| 13 Mar 2024 | 154.10 | 173.00 | 173.35 | 150.00 | 6538404 | -10.43% |
| 12 Mar 2024 | 172.05 | 169.10 | 173.95 | 164.85 | 5986313 | 2.59% |
| 11 Mar 2024 | 167.70 | 177.40 | 177.80 | 166.05 | 3427335 | -4.93% |
| 07 Mar 2024 | 176.40 | 176.90 | 178.45 | 175.10 | 2311727 | 0.60% |
| 06 Mar 2024 | 175.35 | 181.00 | 181.40 | 172.00 | 3562513 | -2.96% |
| 05 Mar 2024 | 180.70 | 177.05 | 185.70 | 176.45 | 5471375 | 2.26% |
| 04 Mar 2024 | 176.70 | 183.00 | 183.85 | 175.15 | 3010488 | -3.36% |
| 02 Mar 2024 | 182.85 | 181.90 | 183.60 | 180.50 | 428803 | 0.97% |
| 01 Mar 2024 | 181.10 | 185.00 | 185.35 | 180.10 | 2489195 | -1.52% |
| 29 Feb 2024 | 183.90 | 177.05 | 184.70 | 175.65 | 6538146 | 3.96% |
| 28 Feb 2024 | 176.90 | 186.15 | 187.90 | 175.60 | 7383006 | -4.40% |
| 27 Feb 2024 | 185.05 | 190.15 | 193.00 | 183.05 | 9491525 | -2.68% |
| 26 Feb 2024 | 190.15 | 186.55 | 194.70 | 185.05 | 21723724 | -7.83% |
| 23 Feb 2024 | 206.30 | 211.90 | 213.40 | 203.55 | 8781470 | -2.13% |
| 22 Feb 2024 | 210.80 | 204.00 | 212.30 | 197.85 | 16173758 | 3.74% |
| 21 Feb 2024 | 203.20 | 212.60 | 212.90 | 201.55 | 9623454 | -4.11% |
| 20 Feb 2024 | 211.90 | 217.95 | 218.55 | 209.00 | 13171173 | -2.78% |
| 19 Feb 2024 | 217.95 | 203.50 | 219.60 | 201.25 | 29707489 | 8.38% |
| 16 Feb 2024 | 201.10 | 194.00 | 208.45 | 190.10 | 60618217 | 11.23% |
| 15 Feb 2024 | 180.80 | 179.90 | 182.70 | 178.15 | 3195675 | 1.54% |
| 14 Feb 2024 | 178.05 | 167.95 | 179.40 | 167.25 | 3769011 | 4.00% |
| 13 Feb 2024 | 171.20 | 170.90 | 172.30 | 164.90 | 3742305 | 0.18% |
| 12 Feb 2024 | 170.90 | 185.05 | 186.45 | 168.60 | 5404623 | -6.99% |
| 09 Feb 2024 | 183.75 | 189.00 | 189.55 | 178.50 | 5156091 | -2.29% |
| 08 Feb 2024 | 188.05 | 193.95 | 194.50 | 187.20 | 4848774 | -2.29% |
| 07 Feb 2024 | 192.45 | 196.00 | 199.90 | 191.50 | 10270417 | -0.54% |
| 06 Feb 2024 | 193.50 | 186.80 | 196.50 | 182.85 | 17375675 | 4.51% |
| 05 Feb 2024 | 185.15 | 181.30 | 193.80 | 180.70 | 19589513 | 2.95% |
| 02 Feb 2024 | 179.85 | 175.45 | 185.35 | 174.50 | 9967643 | 3.27% |
| 01 Feb 2024 | 174.15 | 175.80 | 177.85 | 172.05 | 4173703 | -0.06% |
| 31 Jan 2024 | 174.25 | 178.00 | 178.00 | 168.55 | 8550070 | -2.13% |
| 30 Jan 2024 | 178.05 | 187.10 | 187.80 | 176.00 | 11915390 | -4.27% |
| 29 Jan 2024 | 186.00 | 179.00 | 188.50 | 177.00 | 20641077 | 5.92% |
| 25 Jan 2024 | 175.60 | 170.00 | 178.00 | 168.75 | 14826193 | 3.97% |
| 24 Jan 2024 | 168.90 | 164.40 | 170.90 | 160.55 | 8726615 | 3.37% |
| 23 Jan 2024 | 163.40 | 169.90 | 173.40 | 160.00 | 18843160 | -0.49% |
| 20 Jan 2024 | 164.20 | 151.00 | 166.35 | 150.10 | 21667909 | 9.21% |
| 19 Jan 2024 | 150.35 | 149.95 | 152.70 | 149.30 | 2140627 | 0.84% |
| 18 Jan 2024 | 149.10 | 148.80 | 150.85 | 145.90 | 2265528 | 0.03% |
| 17 Jan 2024 | 149.05 | 149.25 | 151.70 | 147.15 | 2770177 | -0.27% |
| 16 Jan 2024 | 149.45 | 150.00 | 152.00 | 148.30 | 2306445 | -0.47% |
| 15 Jan 2024 | 150.15 | 150.95 | 151.00 | 148.40 | 2165150 | 0.27% |
| 12 Jan 2024 | 149.75 | 150.50 | 153.85 | 148.50 | 4341414 | -0.23% |
| 11 Jan 2024 | 150.10 | 150.10 | 152.75 | 149.70 | 2716799 | 0.17% |
| 10 Jan 2024 | 149.85 | 148.45 | 152.15 | 147.10 | 3383169 | 1.18% |
| 09 Jan 2024 | 148.10 | 150.50 | 151.05 | 147.70 | 1643649 | -1.50% |
| 08 Jan 2024 | 150.35 | 153.10 | 153.50 | 149.50 | 1695292 | -1.70% |
| 05 Jan 2024 | 152.95 | 153.40 | 155.20 | 151.40 | 2017792 | -0.16% |
| 04 Jan 2024 | 153.20 | 155.00 | 155.80 | 153.00 | 1948933 | -0.84% |
| 03 Jan 2024 | 154.50 | 154.65 | 155.25 | 152.85 | 2181506 | 0.00% |
| 02 Jan 2024 | 154.50 | 154.50 | 154.90 | 151.10 | 2367312 | 0.03% |
| 01 Jan 2024 | 154.45 | 155.00 | 155.00 | 153.35 | 2540235 | 0.10% |
| 29 Dec 2023 | 154.30 | 151.95 | 156.00 | 151.30 | 5322966 | 2.05% |
| 28 Dec 2023 | 151.20 | 154.00 | 154.45 | 150.45 | 2591647 | -1.11% |
| 27 Dec 2023 | 152.90 | 146.90 | 154.00 | 146.30 | 8228478 | 4.55% |
| 26 Dec 2023 | 146.25 | 145.90 | 146.90 | 145.35 | 1255400 | 0.83% |
| 22 Dec 2023 | 145.05 | 144.95 | 146.45 | 144.00 | 1327782 | 0.62% |
| 21 Dec 2023 | 144.15 | 143.05 | 145.25 | 142.50 | 1741590 | 0.00% |
| 20 Dec 2023 | 144.15 | 149.60 | 150.40 | 143.60 | 2335399 | -3.06% |
| 19 Dec 2023 | 148.70 | 153.00 | 153.65 | 148.05 | 2488195 | -2.33% |
| 18 Dec 2023 | 152.25 | 150.80 | 154.05 | 149.65 | 3640113 | 1.47% |
| 15 Dec 2023 | 150.05 | 148.60 | 152.70 | 147.65 | 5861136 | 2.21% |
| 14 Dec 2023 | 146.80 | 148.70 | 149.20 | 146.35 | 1817021 | 0.03% |
| 13 Dec 2023 | 146.75 | 147.40 | 148.85 | 146.30 | 1464720 | -0.03% |
| 12 Dec 2023 | 146.80 | 147.80 | 148.00 | 146.25 | 1088425 | -0.10% |
| 11 Dec 2023 | 146.95 | 148.85 | 148.85 | 146.50 | 1088728 | -0.78% |
| 08 Dec 2023 | 148.10 | 151.20 | 151.35 | 146.60 | 1668721 | -1.23% |
| 07 Dec 2023 | 149.95 | 150.45 | 151.95 | 148.15 | 3093016 | 0.30% |
| 06 Dec 2023 | 149.50 | 145.90 | 151.50 | 145.10 | 6422837 | 3.10% |
| 05 Dec 2023 | 145.00 | 144.70 | 146.85 | 144.15 | 1386450 | 0.21% |
| 04 Dec 2023 | 144.70 | 147.50 | 147.50 | 144.10 | 1670550 | -0.17% |
| 01 Dec 2023 | 144.95 | 145.80 | 147.80 | 144.65 | 1762362 | 0.10% |
| 30 Nov 2023 | 144.80 | 145.50 | 146.80 | 143.20 | 1598677 | -0.07% |
| 29 Nov 2023 | 144.90 | 143.25 | 146.85 | 142.60 | 2517274 | 1.29% |
| 28 Nov 2023 | 143.05 | 143.50 | 144.20 | 142.55 | 854866 | -0.31% |
| 24 Nov 2023 | 143.50 | 146.90 | 147.00 | 142.50 | 1505666 | -1.98% |
| 23 Nov 2023 | 146.40 | 146.80 | 147.60 | 145.70 | 963804 | 0.10% |
| 22 Nov 2023 | 146.25 | 142.90 | 148.10 | 142.25 | 5336577 | 2.85% |
| 21 Nov 2023 | 142.20 | 142.95 | 143.00 | 141.60 | 764597 | 0.00% |
| 20 Nov 2023 | 142.20 | 144.50 | 144.55 | 141.95 | 983292 | -1.11% |
| 17 Nov 2023 | 143.80 | 143.10 | 144.75 | 143.05 | 1143993 | -0.17% |
| 16 Nov 2023 | 144.05 | 144.95 | 145.10 | 143.25 | 1063497 | -0.28% |
| 15 Nov 2023 | 144.45 | 146.50 | 146.50 | 144.00 | 1215423 | -0.03% |
| 13 Nov 2023 | 144.50 | 147.00 | 147.00 | 144.00 | 908845 | -1.53% |
| 12 Nov 2023 | 146.75 | 146.05 | 147.20 | 145.00 | 292613 | 1.84% |
| 10 Nov 2023 | 144.10 | 145.70 | 146.30 | 140.25 | 1716902 | -1.54% |
| 09 Nov 2023 | 146.35 | 149.50 | 150.75 | 145.80 | 1317840 | -1.31% |
| 08 Nov 2023 | 148.30 | 145.00 | 149.45 | 145.00 | 3947061 | -4.14% |
| 07 Nov 2023 | 154.70 | 155.75 | 155.75 | 153.35 | 506579 | -0.19% |
| 06 Nov 2023 | 155.00 | 156.50 | 156.85 | 154.30 | 724559 | -0.10% |
| 03 Nov 2023 | 155.15 | 154.90 | 156.00 | 153.65 | 725193 | 1.17% |
| 02 Nov 2023 | 153.35 | 154.00 | 154.40 | 152.30 | 538891 | 0.49% |
| 01 Nov 2023 | 152.60 | 154.85 | 154.85 | 152.10 | 467025 | -0.84% |
| 31 Oct 2023 | 153.90 | 155.85 | 155.85 | 153.20 | 509180 | 0.03% |
| 30 Oct 2023 | 153.85 | 153.05 | 154.60 | 151.45 | 607402 | 0.59% |
| 27 Oct 2023 | 152.95 | 151.70 | 153.95 | 151.55 | 883079 | 2.17% |
| 26 Oct 2023 | 149.70 | 149.30 | 151.00 | 147.00 | 1253590 | -1.45% |
| 25 Oct 2023 | 151.90 | 155.00 | 155.30 | 148.95 | 1357760 | -1.24% |
| 23 Oct 2023 | 153.80 | 161.20 | 162.00 | 152.10 | 1595856 | -4.50% |
| 20 Oct 2023 | 161.05 | 162.80 | 164.30 | 160.55 | 858036 | -1.20% |
| 19 Oct 2023 | 163.00 | 164.00 | 164.40 | 161.65 | 1157474 | -1.06% |
| 18 Oct 2023 | 164.75 | 169.80 | 169.80 | 164.15 | 1439487 | -2.49% |
| 17 Oct 2023 | 168.95 | 170.80 | 172.70 | 168.05 | 1545522 | -0.59% |
| 16 Oct 2023 | 169.95 | 167.50 | 172.00 | 164.00 | 2883270 | 2.44% |
| 13 Oct 2023 | 165.90 | 168.10 | 169.45 | 165.50 | 1320764 | -1.86% |
| 12 Oct 2023 | 169.05 | 169.55 | 171.25 | 167.50 | 2080394 | 0.51% |
| 11 Oct 2023 | 168.20 | 166.70 | 171.00 | 166.15 | 3236026 | 1.66% |
| 10 Oct 2023 | 165.45 | 165.50 | 166.35 | 163.35 | 701064 | 1.04% |
| 09 Oct 2023 | 163.75 | 164.45 | 167.00 | 162.85 | 1098083 | -2.00% |
| 06 Oct 2023 | 167.10 | 164.05 | 168.70 | 163.05 | 1570693 | 2.30% |
| 05 Oct 2023 | 163.35 | 165.80 | 165.95 | 162.30 | 892509 | -0.61% |
| 04 Oct 2023 | 164.35 | 163.15 | 165.80 | 161.65 | 1434142 | 0.61% |
| 03 Oct 2023 | 163.35 | 165.05 | 165.30 | 162.30 | 738226 | -0.37% |
| 29 Sep 2023 | 163.95 | 163.10 | 166.75 | 161.90 | 1075868 | 1.05% |
| 28 Sep 2023 | 162.25 | 164.30 | 164.95 | 161.60 | 918231 | -0.92% |
| 27 Sep 2023 | 163.75 | 166.15 | 166.60 | 163.30 | 808151 | -1.44% |
| 26 Sep 2023 | 166.15 | 166.85 | 168.85 | 164.40 | 798571 | 0.00% |
| 25 Sep 2023 | 166.15 | 166.85 | 167.90 | 165.75 | 937486 | -0.39% |
| 22 Sep 2023 | 166.80 | 168.45 | 168.60 | 165.80 | 855305 | -0.36% |
| 21 Sep 2023 | 167.40 | 170.75 | 171.80 | 166.50 | 889868 | -2.05% |
| 20 Sep 2023 | 170.90 | 171.75 | 174.15 | 170.00 | 1266838 | -1.07% |
| 18 Sep 2023 | 172.75 | 174.40 | 175.00 | 172.00 | 1027513 | -1.34% |
| 15 Sep 2023 | 175.10 | 174.45 | 176.35 | 172.10 | 2136399 | 1.54% |
| 14 Sep 2023 | 172.45 | 171.60 | 173.45 | 170.60 | 1324393 | 1.26% |
| 13 Sep 2023 | 170.30 | 167.20 | 171.80 | 166.10 | 1976128 | 1.25% |
| 12 Sep 2023 | 168.20 | 182.75 | 182.75 | 167.30 | 4185698 | -7.25% |
| 11 Sep 2023 | 181.35 | 181.90 | 184.40 | 180.50 | 3739731 | 0.53% |
| 08 Sep 2023 | 180.40 | 173.95 | 183.35 | 172.90 | 13154198 | 4.22% |
| 07 Sep 2023 | 173.10 | 174.45 | 175.70 | 172.20 | 1495282 | -0.35% |
| 06 Sep 2023 | 173.70 | 175.50 | 178.95 | 172.05 | 3570628 | -0.37% |
| 05 Sep 2023 | 174.35 | 172.00 | 176.35 | 172.00 | 6608942 | 1.78% |
| 04 Sep 2023 | 171.30 | 165.05 | 172.85 | 164.70 | 8442023 | 4.32% |
| 01 Sep 2023 | 164.20 | 163.20 | 165.00 | 162.45 | 1528059 | 1.11% |
| 31 Aug 2023 | 162.40 | 162.30 | 163.15 | 160.95 | 1302244 | 0.53% |
| 30 Aug 2023 | 161.55 | 161.80 | 163.85 | 161.15 | 1910557 | 0.72% |
| 29 Aug 2023 | 160.40 | 157.70 | 161.50 | 156.65 | 2034148 | 2.17% |
| 28 Aug 2023 | 157.00 | 157.60 | 158.45 | 156.10 | 527620 | -0.16% |
| 25 Aug 2023 | 157.25 | 156.30 | 157.95 | 155.50 | 493517 | 0.26% |
| 24 Aug 2023 | 156.85 | 159.50 | 159.60 | 156.55 | 604034 | -0.92% |
| 23 Aug 2023 | 158.30 | 158.70 | 160.60 | 157.80 | 1014340 | 0.35% |
| 22 Aug 2023 | 157.75 | 158.25 | 159.05 | 156.00 | 823093 | 0.13% |
| 21 Aug 2023 | 157.55 | 155.00 | 158.40 | 154.40 | 897656 | 2.07% |
| 18 Aug 2023 | 154.35 | 155.10 | 156.30 | 153.75 | 605929 | -0.48% |
| 17 Aug 2023 | 155.10 | 155.55 | 156.80 | 154.25 | 593802 | -0.06% |
| 16 Aug 2023 | 155.20 | 156.50 | 158.05 | 154.75 | 1008293 | -1.40% |
| 14 Aug 2023 | 157.40 | 160.35 | 160.90 | 156.15 | 890913 | -1.81% |
| 11 Aug 2023 | 160.30 | 158.00 | 161.90 | 157.35 | 1328463 | 1.71% |
| 10 Aug 2023 | 157.60 | 158.20 | 159.75 | 157.20 | 886554 | -0.03% |
| 09 Aug 2023 | 157.65 | 156.85 | 158.75 | 155.50 | 1140234 | 0.96% |
| 08 Aug 2023 | 156.15 | 161.90 | 162.10 | 155.60 | 2367976 | -3.34% |
| 07 Aug 2023 | 161.55 | 163.00 | 164.40 | 161.00 | 2185106 | -2.86% |
| 04 Aug 2023 | 166.30 | 164.95 | 166.95 | 164.05 | 1232888 | 1.22% |
| 03 Aug 2023 | 164.30 | 164.10 | 164.90 | 161.50 | 1390941 | 0.64% |
| 02 Aug 2023 | 163.25 | 170.00 | 170.00 | 162.60 | 2311048 | -3.97% |
| 01 Aug 2023 | 170.00 | 171.15 | 173.55 | 169.40 | 1816615 | -0.23% |
| 31 Jul 2023 | 170.40 | 168.95 | 171.55 | 168.10 | 2785832 | 1.37% |
| 28 Jul 2023 | 168.10 | 166.35 | 169.40 | 164.10 | 1421174 | 1.54% |
| 27 Jul 2023 | 165.55 | 167.10 | 167.70 | 164.65 | 756680 | -0.45% |
| 26 Jul 2023 | 166.30 | 167.40 | 167.95 | 165.85 | 922973 | -0.27% |
| 25 Jul 2023 | 166.75 | 164.75 | 167.75 | 164.05 | 1647677 | 1.77% |
| 24 Jul 2023 | 163.85 | 165.50 | 165.90 | 163.50 | 707204 | -0.70% |
| 21 Jul 2023 | 165.00 | 167.20 | 167.20 | 164.70 | 924814 | -1.35% |
| 20 Jul 2023 | 167.25 | 168.25 | 169.70 | 166.40 | 1279210 | -0.24% |
| 19 Jul 2023 | 167.65 | 163.85 | 168.10 | 163.70 | 2615299 | 2.73% |
| 18 Jul 2023 | 163.20 | 164.90 | 165.15 | 162.00 | 956105 | -0.70% |
| 17 Jul 2023 | 164.35 | 165.45 | 167.35 | 163.45 | 1547432 | -0.27% |
| 14 Jul 2023 | 164.80 | 165.00 | 166.00 | 163.80 | 1043080 | 0.40% |
| 13 Jul 2023 | 164.15 | 166.40 | 167.00 | 163.05 | 871759 | -1.20% |
| 12 Jul 2023 | 166.15 | 167.30 | 168.95 | 165.30 | 1743737 | -0.18% |
| 11 Jul 2023 | 166.45 | 163.50 | 166.95 | 163.10 | 1215557 | 1.84% |
| 10 Jul 2023 | 163.45 | 164.55 | 165.40 | 162.40 | 824865 | -0.73% |
| 07 Jul 2023 | 164.65 | 166.70 | 167.30 | 163.50 | 954958 | -0.87% |
| 06 Jul 2023 | 166.10 | 165.60 | 167.40 | 164.50 | 1317512 | 0.70% |
| 05 Jul 2023 | 164.95 | 163.45 | 166.30 | 162.30 | 1708240 | 1.45% |
| 04 Jul 2023 | 162.60 | 163.95 | 164.40 | 161.80 | 818006 | -0.82% |
| 03 Jul 2023 | 163.95 | 163.90 | 165.30 | 163.50 | 1156853 | 0.46% |
| 30 Jun 2023 | 163.20 | 163.00 | 165.90 | 162.60 | 2044606 | 0.68% |
| 28 Jun 2023 | 162.10 | 168.60 | 168.70 | 161.10 | 7743490 | -3.45% |
| 27 Jun 2023 | 167.90 | 170.85 | 172.00 | 166.25 | 3676263 | -1.32% |
| 26 Jun 2023 | 170.15 | 164.30 | 170.80 | 161.65 | 3855822 | 4.10% |
| 23 Jun 2023 | 163.45 | 165.90 | 166.95 | 162.20 | 1757181 | -1.00% |
| 22 Jun 2023 | 165.10 | 171.15 | 171.95 | 163.45 | 2454198 | -3.37% |
| 21 Jun 2023 | 170.85 | 172.30 | 173.00 | 169.50 | 1650980 | -0.52% |
| 20 Jun 2023 | 171.75 | 172.00 | 173.80 | 170.65 | 2402845 | -0.67% |
| 19 Jun 2023 | 172.90 | 173.15 | 176.00 | 172.00 | 3905145 | 0.44% |
| 16 Jun 2023 | 172.15 | 168.45 | 174.75 | 167.20 | 9456484 | 2.78% |
| 15 Jun 2023 | 167.50 | 170.00 | 171.95 | 167.00 | 9467547 | 0.57% |
| 14 Jun 2023 | 166.55 | 158.50 | 168.00 | 157.00 | 7245851 | 5.08% |
| 13 Jun 2023 | 158.50 | 158.95 | 159.95 | 157.80 | 1031317 | 0.19% |
| 12 Jun 2023 | 158.20 | 158.25 | 159.65 | 156.60 | 805323 | 0.06% |
| 09 Jun 2023 | 158.10 | 159.75 | 161.80 | 157.10 | 1265039 | -0.69% |
| 08 Jun 2023 | 159.20 | 161.95 | 163.20 | 158.80 | 1465668 | -1.18% |
| 07 Jun 2023 | 161.10 | 162.90 | 163.50 | 160.75 | 1305596 | -0.31% |
| 06 Jun 2023 | 161.60 | 161.70 | 162.60 | 158.70 | 2217559 | 0.59% |
| 05 Jun 2023 | 160.65 | 156.75 | 161.75 | 156.60 | 4699334 | 3.54% |
| 02 Jun 2023 | 155.15 | 152.50 | 156.65 | 152.30 | 2794923 | 2.01% |
| 01 Jun 2023 | 152.10 | 153.00 | 153.95 | 151.70 | 805685 | -0.33% |
| 31 May 2023 | 152.60 | 152.10 | 153.25 | 150.20 | 1916195 | 0.00% |
| 30 May 2023 | 152.60 | 153.30 | 154.00 | 152.00 | 901127 | -0.33% |
| 29 May 2023 | 153.10 | 150.60 | 153.40 | 149.95 | 1603155 | 1.73% |
| 26 May 2023 | 150.50 | 147.50 | 151.60 | 147.10 | 1269469 | 2.10% |
| 25 May 2023 | 147.40 | 147.55 | 148.00 | 145.95 | 1017759 | 0.03% |
| 24 May 2023 | 147.35 | 148.45 | 149.10 | 146.80 | 805285 | -0.77% |
| 23 May 2023 | 148.50 | 149.35 | 150.75 | 148.05 | 1061913 | -0.57% |
| 22 May 2023 | 149.35 | 146.50 | 149.60 | 144.65 | 1381198 | 1.74% |
| 19 May 2023 | 146.80 | 148.35 | 148.95 | 145.00 | 1795810 | -0.98% |
| 18 May 2023 | 148.25 | 150.70 | 152.00 | 147.90 | 1074261 | -1.23% |
| 17 May 2023 | 150.10 | 150.30 | 151.80 | 147.80 | 1192256 | -0.13% |
| 16 May 2023 | 150.30 | 151.80 | 153.45 | 150.05 | 1101037 | -0.40% |
| 15 May 2023 | 150.90 | 150.40 | 151.45 | 147.05 | 1553245 | 0.70% |
| 12 May 2023 | 149.85 | 154.00 | 154.30 | 149.35 | 1732283 | -2.47% |
| 11 May 2023 | 153.65 | 151.00 | 156.95 | 149.25 | 4643745 | 2.60% |
| 10 May 2023 | 149.75 | 153.30 | 154.80 | 148.00 | 9540424 | -4.50% |
| 09 May 2023 | 156.80 | 156.40 | 159.65 | 155.85 | 2121368 | 0.97% |
| 08 May 2023 | 155.30 | 158.05 | 158.40 | 153.35 | 2256162 | -1.08% |
| 05 May 2023 | 157.00 | 163.20 | 163.25 | 156.45 | 2193859 | -3.59% |
| 04 May 2023 | 162.85 | 162.00 | 164.70 | 161.65 | 1113304 | 0.34% |
| 03 May 2023 | 162.30 | 163.15 | 164.25 | 161.00 | 676963 | -1.07% |
| 02 May 2023 | 164.05 | 163.00 | 165.00 | 162.50 | 1027896 | 1.02% |
| 28 Apr 2023 | 162.40 | 158.55 | 162.80 | 158.55 | 2048449 | 2.75% |
| 27 Apr 2023 | 158.05 | 157.85 | 158.80 | 157.15 | 766884 | 0.06% |
| 26 Apr 2023 | 157.95 | 158.95 | 159.40 | 157.00 | 618114 | -0.28% |
| 25 Apr 2023 | 158.40 | 156.85 | 159.05 | 155.90 | 835710 | 1.15% |
| 24 Apr 2023 | 156.60 | 154.40 | 157.00 | 153.55 | 811830 | 1.69% |
| 21 Apr 2023 | 154.00 | 156.60 | 157.25 | 153.00 | 743720 | -1.66% |
| 20 Apr 2023 | 156.60 | 158.90 | 158.95 | 156.25 | 583179 | -1.07% |
| 19 Apr 2023 | 158.30 | 159.00 | 162.35 | 157.95 | 1421792 | -0.47% |
| 18 Apr 2023 | 159.05 | 158.10 | 160.00 | 157.40 | 985043 | 0.70% |
| 17 Apr 2023 | 157.95 | 157.60 | 158.50 | 156.10 | 598194 | 0.16% |
| 13 Apr 2023 | 157.70 | 157.50 | 158.35 | 155.50 | 1175820 | 0.77% |
| 12 Apr 2023 | 156.50 | 156.10 | 157.85 | 155.35 | 680948 | 0.55% |
| 11 Apr 2023 | 155.65 | 154.65 | 156.05 | 154.40 | 593075 | 0.61% |
| 10 Apr 2023 | 154.70 | 154.25 | 155.35 | 153.15 | 656633 | 1.01% |
| 06 Apr 2023 | 153.15 | 152.60 | 154.25 | 151.80 | 552430 | 0.29% |
| 05 Apr 2023 | 152.70 | 152.85 | 153.65 | 150.25 | 973885 | -0.10% |
| 03 Apr 2023 | 152.85 | 150.50 | 153.35 | 149.80 | 945755 | 2.55% |
| 31 Mar 2023 | 149.05 | 149.00 | 151.50 | 148.20 | 1423214 | 1.19% |
| 29 Mar 2023 | 147.30 | 144.00 | 147.90 | 143.50 | 1097264 | 2.08% |
| 28 Mar 2023 | 144.30 | 146.05 | 147.40 | 143.25 | 1341644 | -1.13% |
| 27 Mar 2023 | 145.95 | 149.65 | 149.65 | 144.10 | 2076687 | -1.55% |
| 24 Mar 2023 | 148.25 | 153.85 | 154.60 | 147.60 | 1323034 | -3.14% |
| 23 Mar 2023 | 153.05 | 155.40 | 156.40 | 152.60 | 642759 | -1.29% |
| 22 Mar 2023 | 155.05 | 155.20 | 157.00 | 154.70 | 442046 | 0.03% |
| 21 Mar 2023 | 155.00 | 156.50 | 156.50 | 153.70 | 642030 | 0.13% |
| 20 Mar 2023 | 154.80 | 157.90 | 159.75 | 152.50 | 1225135 | -2.58% |
| 17 Mar 2023 | 158.90 | 159.80 | 160.00 | 157.20 | 1173080 | 0.82% |
| 16 Mar 2023 | 157.60 | 158.70 | 159.55 | 154.75 | 1152254 | -0.72% |
| 15 Mar 2023 | 158.75 | 160.00 | 162.40 | 158.10 | 1541607 | 0.32% |
| 14 Mar 2023 | 158.25 | 158.00 | 161.00 | 154.80 | 2458544 | 0.48% |
| 13 Mar 2023 | 157.50 | 162.75 | 163.35 | 156.80 | 1244348 | -3.23% |
| 10 Mar 2023 | 162.75 | 162.00 | 164.80 | 161.25 | 754093 | -1.06% |
| 09 Mar 2023 | 164.50 | 164.55 | 167.30 | 163.75 | 738442 | -0.60% |
| 08 Mar 2023 | 165.50 | 162.55 | 165.90 | 160.25 | 1051604 | 0.76% |
| 06 Mar 2023 | 164.25 | 162.20 | 165.50 | 162.20 | 1587959 | 0.46% |
| 03 Mar 2023 | 163.50 | 164.50 | 165.80 | 161.65 | 1577494 | -0.46% |
| 02 Mar 2023 | 164.25 | 164.95 | 169.60 | 163.65 | 3007384 | -1.23% |
| 01 Mar 2023 | 166.30 | 152.50 | 167.95 | 152.50 | 11520161 | 8.30% |
| 28 Feb 2023 | 153.55 | 153.10 | 156.90 | 150.35 | 5307242 | 1.35% |
| 27 Feb 2023 | 151.50 | 154.75 | 154.75 | 149.15 | 4539339 | -2.16% |
| 24 Feb 2023 | 154.85 | 158.20 | 159.35 | 154.30 | 1121111 | -1.71% |
| 23 Feb 2023 | 157.55 | 159.50 | 161.20 | 157.10 | 1019919 | -1.16% |
| 22 Feb 2023 | 159.40 | 162.50 | 163.05 | 158.65 | 1207740 | -2.12% |
| 21 Feb 2023 | 162.85 | 164.30 | 165.25 | 162.40 | 896007 | -0.85% |
| 20 Feb 2023 | 164.25 | 167.55 | 168.10 | 162.70 | 1656123 | -1.97% |
| 17 Feb 2023 | 167.55 | 168.00 | 171.00 | 167.10 | 672931 | -1.21% |
| 16 Feb 2023 | 169.60 | 168.00 | 171.50 | 167.70 | 1831460 | 1.07% |
| 15 Feb 2023 | 167.80 | 165.20 | 170.65 | 165.20 | 483877 | 0.99% |
| 14 Feb 2023 | 166.15 | 168.50 | 169.55 | 165.00 | 663904 | -1.48% |
| 13 Feb 2023 | 168.65 | 171.45 | 172.30 | 167.05 | 798353 | -1.63% |
| 10 Feb 2023 | 171.45 | 168.00 | 172.70 | 168.00 | 876549 | 1.18% |
| 09 Feb 2023 | 169.45 | 171.00 | 171.70 | 168.30 | 1467875 | -0.96% |
| 08 Feb 2023 | 171.10 | 167.60 | 171.50 | 167.45 | 866264 | 2.12% |
| 07 Feb 2023 | 167.55 | 169.05 | 169.70 | 166.00 | 603441 | -1.15% |
| 06 Feb 2023 | 169.50 | 167.75 | 170.40 | 167.65 | 621846 | 0.71% |
| 03 Feb 2023 | 168.30 | 168.10 | 169.85 | 164.75 | 741657 | 0.18% |
| 02 Feb 2023 | 168.00 | 166.00 | 170.95 | 164.80 | 970242 | 0.06% |
| 01 Feb 2023 | 167.90 | 169.90 | 175.65 | 165.50 | 2802544 | -0.50% |
| 31 Jan 2023 | 168.75 | 163.75 | 169.45 | 162.50 | 1117481 | 3.91% |
| 30 Jan 2023 | 162.40 | 165.00 | 165.65 | 160.15 | 1048805 | -0.25% |
| 27 Jan 2023 | 162.80 | 170.55 | 171.15 | 160.10 | 1935533 | -3.98% |
| 25 Jan 2023 | 169.55 | 174.60 | 175.55 | 168.75 | 1398345 | -3.53% |
| 24 Jan 2023 | 175.75 | 173.85 | 180.65 | 173.60 | 2723059 | 0.77% |
| 23 Jan 2023 | 174.40 | 175.30 | 175.30 | 171.85 | 921583 | 0.26% |
| 20 Jan 2023 | 173.95 | 178.60 | 178.90 | 173.20 | 1177171 | -2.17% |
| 19 Jan 2023 | 177.80 | 178.55 | 179.70 | 177.20 | 920962 | -1.00% |
| 18 Jan 2023 | 179.60 | 178.50 | 180.20 | 176.80 | 1187169 | 1.15% |
| 17 Jan 2023 | 177.55 | 179.00 | 179.50 | 175.05 | 1241061 | -1.17% |
| 16 Jan 2023 | 179.65 | 184.50 | 185.00 | 178.90 | 2131857 | -2.12% |
| 13 Jan 2023 | 183.55 | 176.00 | 185.00 | 175.20 | 3710183 | 4.02% |
| 12 Jan 2023 | 176.45 | 177.50 | 178.10 | 174.60 | 850077 | -0.59% |
| 11 Jan 2023 | 177.50 | 177.70 | 178.25 | 176.15 | 783911 | 0.31% |
| 10 Jan 2023 | 176.95 | 176.20 | 179.70 | 174.15 | 1931718 | 1.06% |
| 09 Jan 2023 | 175.10 | 175.00 | 176.50 | 173.25 | 869686 | 1.07% |
| 06 Jan 2023 | 173.25 | 177.50 | 178.55 | 172.05 | 1316530 | -2.34% |
| 05 Jan 2023 | 177.40 | 174.00 | 179.30 | 174.00 | 2189343 | 0.51% |
| 04 Jan 2023 | 176.50 | 178.60 | 180.10 | 173.50 | 1965177 | -1.84% |
| 03 Jan 2023 | 179.80 | 179.75 | 181.70 | 177.40 | 1968938 | 0.53% |
| 02 Jan 2023 | 178.85 | 171.10 | 179.70 | 171.05 | 2562268 | 4.77% |
| 30 Dec 2022 | 170.70 | 170.00 | 174.25 | 169.70 | 1146613 | 0.65% |
| 29 Dec 2022 | 169.60 | 167.50 | 169.95 | 165.20 | 699507 | 0.80% |
| 28 Dec 2022 | 168.25 | 167.00 | 169.15 | 165.60 | 933550 | 0.69% |
| 27 Dec 2022 | 167.10 | 164.60 | 167.95 | 162.70 | 1775522 | 2.70% |
| 26 Dec 2022 | 162.70 | 159.25 | 163.90 | 155.70 | 2051479 | 2.68% |
| 23 Dec 2022 | 158.45 | 167.25 | 168.00 | 157.55 | 2634096 | -5.99% |
| 22 Dec 2022 | 168.55 | 174.00 | 176.90 | 167.20 | 1928740 | -3.19% |
| 21 Dec 2022 | 174.10 | 178.40 | 180.80 | 173.15 | 1628678 | -1.97% |
| 20 Dec 2022 | 177.60 | 178.60 | 180.75 | 173.75 | 1424186 | -0.25% |
| 19 Dec 2022 | 178.05 | 178.00 | 178.95 | 175.60 | 958091 | 0.31% |
| 16 Dec 2022 | 177.50 | 179.90 | 181.55 | 176.00 | 1291703 | -1.39% |
| 15 Dec 2022 | 180.00 | 182.80 | 184.30 | 178.50 | 935624 | -1.23% |
| 14 Dec 2022 | 182.25 | 180.00 | 184.45 | 179.55 | 1221138 | 1.65% |
| 13 Dec 2022 | 179.30 | 180.00 | 180.50 | 178.00 | 652575 | -0.03% |
| 12 Dec 2022 | 179.35 | 179.00 | 181.25 | 176.50 | 788132 | 0.03% |
| 09 Dec 2022 | 179.30 | 184.50 | 184.95 | 177.00 | 1397514 | -2.40% |
| 08 Dec 2022 | 183.70 | 184.00 | 184.80 | 181.00 | 902377 | -0.05% |
| 07 Dec 2022 | 183.80 | 185.65 | 185.65 | 180.65 | 1385442 | -0.59% |
| 06 Dec 2022 | 184.90 | 187.95 | 189.45 | 183.15 | 1624521 | -1.23% |
| 05 Dec 2022 | 187.20 | 186.00 | 190.90 | 185.10 | 2020195 | 1.00% |
| 02 Dec 2022 | 185.35 | 186.85 | 188.15 | 184.05 | 1265959 | -0.51% |
| 01 Dec 2022 | 186.30 | 181.80 | 189.40 | 181.20 | 4577244 | 3.04% |
| 30 Nov 2022 | 180.80 | 179.00 | 181.90 | 179.00 | 1171124 | 1.12% |
| 29 Nov 2022 | 178.80 | 180.00 | 183.55 | 178.25 | 1666914 | -0.94% |
| 28 Nov 2022 | 180.50 | 178.90 | 181.75 | 178.90 | 1313589 | 1.09% |
| 25 Nov 2022 | 178.55 | 175.70 | 179.90 | 175.70 | 1446079 | 1.74% |
| 24 Nov 2022 | 175.50 | 176.25 | 176.80 | 174.00 | 904615 | 0.06% |
| 23 Nov 2022 | 175.40 | 173.00 | 178.35 | 172.90 | 2528315 | 1.74% |
| 22 Nov 2022 | 172.40 | 168.95 | 172.75 | 168.00 | 1521919 | 2.53% |
| 21 Nov 2022 | 168.15 | 166.75 | 169.40 | 165.55 | 1121677 | 0.75% |
| 18 Nov 2022 | 166.90 | 173.65 | 173.70 | 166.25 | 2308422 | -3.47% |
| 17 Nov 2022 | 172.90 | 174.35 | 176.10 | 172.20 | 1078962 | -0.92% |
| 16 Nov 2022 | 174.50 | 180.95 | 181.80 | 173.90 | 2018294 | -3.38% |
| 15 Nov 2022 | 180.60 | 180.25 | 183.40 | 178.25 | 3069967 | 0.70% |
| 14 Nov 2022 | 179.35 | 175.05 | 180.45 | 173.90 | 2946433 | 2.84% |
| 11 Nov 2022 | 174.40 | 173.50 | 176.20 | 172.60 | 1815908 | 1.69% |
| 10 Nov 2022 | 171.50 | 172.85 | 175.60 | 170.00 | 1649866 | -1.32% |
| 09 Nov 2022 | 173.80 | 178.00 | 178.00 | 173.00 | 1670807 | -1.53% |
| 07 Nov 2022 | 176.50 | 172.00 | 177.25 | 171.60 | 3770641 | 2.62% |
| 04 Nov 2022 | 172.00 | 175.00 | 175.90 | 170.00 | 7398439 | 0.85% |
| 03 Nov 2022 | 170.55 | 169.00 | 173.20 | 168.00 | 3692923 | 0.92% |
| 02 Nov 2022 | 169.00 | 167.80 | 173.00 | 167.35 | 4231211 | 0.78% |
| 01 Nov 2022 | 167.70 | 168.20 | 169.35 | 166.45 | 1414609 | 0.24% |
| 31 Oct 2022 | 167.30 | 162.45 | 168.30 | 161.55 | 3093239 | 3.69% |
| 28 Oct 2022 | 161.35 | 166.60 | 166.60 | 161.00 | 1166346 | -2.65% |
| 27 Oct 2022 | 165.75 | 164.00 | 166.60 | 163.25 | 917585 | 1.01% |
| 25 Oct 2022 | 164.10 | 165.00 | 166.75 | 162.45 | 1059622 | -0.64% |
| 24 Oct 2022 | 165.15 | 165.85 | 166.50 | 164.50 | 224423 | 0.30% |
| 21 Oct 2022 | 164.65 | 166.60 | 169.65 | 162.85 | 1455203 | -1.70% |
| 20 Oct 2022 | 167.50 | 165.30 | 168.20 | 163.55 | 864448 | 1.33% |
| 19 Oct 2022 | 165.30 | 165.85 | 167.30 | 164.75 | 565937 | -0.03% |
| 18 Oct 2022 | 165.35 | 167.00 | 168.50 | 164.15 | 746746 | -0.48% |
| 17 Oct 2022 | 166.15 | 165.15 | 166.85 | 162.00 | 830693 | 0.03% |
| 14 Oct 2022 | 166.10 | 169.80 | 170.50 | 165.20 | 746933 | -0.24% |
| 13 Oct 2022 | 166.50 | 170.40 | 173.20 | 164.60 | 1582827 | -1.74% |
| 12 Oct 2022 | 169.45 | 166.80 | 170.00 | 165.45 | 1124388 | 1.68% |
| 11 Oct 2022 | 166.65 | 172.90 | 173.45 | 165.00 | 1133694 | -3.39% |
| 10 Oct 2022 | 172.50 | 169.90 | 176.10 | 167.60 | 1848358 | 0.55% |
| 07 Oct 2022 | 171.55 | 168.20 | 173.00 | 168.20 | 1338060 | 1.12% |
| 06 Oct 2022 | 169.65 | 166.55 | 173.00 | 166.55 | 1679603 | 1.86% |
| 04 Oct 2022 | 166.55 | 164.70 | 167.30 | 162.50 | 1364307 | 2.90% |
| 03 Oct 2022 | 161.85 | 163.45 | 165.50 | 160.45 | 1190018 | -0.98% |
| 30 Sep 2022 | 163.45 | 159.30 | 164.50 | 155.00 | 1568649 | 3.19% |
| 29 Sep 2022 | 158.40 | 162.00 | 163.80 | 157.25 | 1346186 | -0.94% |
| 28 Sep 2022 | 159.90 | 159.00 | 162.25 | 157.20 | 1042444 | -0.59% |
| 27 Sep 2022 | 160.85 | 163.50 | 164.40 | 159.15 | 1372642 | -0.86% |
| 26 Sep 2022 | 162.25 | 168.50 | 168.90 | 160.75 | 2448193 | -4.84% |
| 23 Sep 2022 | 170.50 | 179.35 | 179.70 | 169.20 | 2432393 | -4.46% |
| 22 Sep 2022 | 178.45 | 178.25 | 180.50 | 173.55 | 1884272 | 0.39% |
| 21 Sep 2022 | 177.75 | 182.40 | 184.50 | 175.90 | 2475869 | -1.90% |
| 20 Sep 2022 | 181.20 | 174.00 | 186.40 | 174.00 | 4709791 | 4.50% |
| 19 Sep 2022 | 173.40 | 176.10 | 178.65 | 172.35 | 1413625 | -2.23% |
| 16 Sep 2022 | 177.35 | 184.00 | 185.75 | 172.85 | 2799202 | -3.72% |
| 15 Sep 2022 | 184.20 | 186.50 | 187.95 | 182.70 | 1569466 | -1.23% |
| 14 Sep 2022 | 186.50 | 186.00 | 188.50 | 184.15 | 1345270 | -1.14% |
| 13 Sep 2022 | 188.65 | 186.35 | 191.55 | 186.05 | 2556115 | 1.78% |
| 12 Sep 2022 | 185.35 | 185.45 | 188.00 | 184.00 | 2252810 | -0.16% |
| 09 Sep 2022 | 185.65 | 199.90 | 199.90 | 184.15 | 8293557 | -7.73% |
| 08 Sep 2022 | 201.20 | 206.00 | 206.00 | 200.65 | 1102542 | -1.23% |
| 07 Sep 2022 | 203.70 | 201.80 | 205.50 | 201.05 | 1317515 | 0.54% |
| 06 Sep 2022 | 202.60 | 205.90 | 206.10 | 200.65 | 1709128 | -0.64% |
| 05 Sep 2022 | 203.90 | 196.95 | 206.35 | 196.25 | 3636547 | 3.71% |
| 02 Sep 2022 | 196.60 | 198.35 | 199.80 | 195.80 | 829844 | -0.08% |
| 01 Sep 2022 | 196.75 | 200.00 | 201.70 | 195.30 | 1099166 | -1.63% |
| 30 Aug 2022 | 200.00 | 199.00 | 202.75 | 199.00 | 998682 | 1.01% |
| 29 Aug 2022 | 198.00 | 190.10 | 198.80 | 190.05 | 1200200 | -0.40% |
| 26 Aug 2022 | 198.80 | 201.95 | 204.00 | 197.90 | 1371410 | -0.70% |
| 25 Aug 2022 | 200.20 | 200.65 | 205.60 | 199.15 | 3792933 | 0.28% |
| 24 Aug 2022 | 199.65 | 197.00 | 201.90 | 196.70 | 2846555 | 1.22% |
| 23 Aug 2022 | 197.25 | 190.10 | 198.00 | 190.00 | 2136367 | 2.71% |
| 22 Aug 2022 | 192.05 | 190.80 | 195.90 | 188.40 | 2296124 | 0.13% |
| 19 Aug 2022 | 191.80 | 198.10 | 199.80 | 190.00 | 2379485 | -3.03% |
| 18 Aug 2022 | 197.80 | 197.05 | 200.35 | 195.15 | 1504887 | 0.13% |
| 17 Aug 2022 | 197.55 | 196.00 | 202.00 | 195.10 | 2685593 | 1.07% |
| 16 Aug 2022 | 195.45 | 196.95 | 197.35 | 193.25 | 1731038 | -0.53% |
| 12 Aug 2022 | 196.50 | 195.75 | 200.10 | 194.90 | 2031775 | 0.20% |
| 11 Aug 2022 | 196.10 | 198.70 | 199.40 | 195.20 | 2256257 | -0.63% |
| 10 Aug 2022 | 197.35 | 194.05 | 198.55 | 191.20 | 3560356 | 2.20% |
| 08 Aug 2022 | 193.10 | 190.50 | 196.50 | 188.90 | 3920735 | 1.63% |
| 05 Aug 2022 | 190.00 | 190.75 | 195.40 | 188.25 | 3780215 | 0.11% |
| 04 Aug 2022 | 189.80 | 188.90 | 192.65 | 185.50 | 2844268 | 1.09% |
| 03 Aug 2022 | 187.75 | 191.90 | 193.65 | 185.10 | 3304676 | -2.16% |
| 02 Aug 2022 | 191.90 | 190.80 | 194.90 | 189.00 | 5719286 | 0.29% |
| 01 Aug 2022 | 191.35 | 182.80 | 193.50 | 178.10 | 19357381 | 8.57% |
| 29 Jul 2022 | 176.25 | 168.45 | 177.25 | 168.05 | 6472851 | 5.32% |
| 28 Jul 2022 | 167.35 | 163.90 | 168.00 | 161.75 | 2536961 | 2.29% |
| 27 Jul 2022 | 163.60 | 159.65 | 166.00 | 159.10 | 3182982 | 2.47% |
| 26 Jul 2022 | 159.65 | 162.50 | 163.95 | 158.40 | 1606452 | -1.75% |
| 25 Jul 2022 | 162.50 | 162.05 | 164.60 | 161.40 | 2943233 | 0.56% |
| 22 Jul 2022 | 161.60 | 155.90 | 164.70 | 154.80 | 6912753 | 4.29% |
| 21 Jul 2022 | 154.95 | 153.50 | 155.65 | 152.55 | 931208 | 0.94% |
| 20 Jul 2022 | 153.50 | 153.70 | 155.85 | 152.25 | 1631683 | 0.82% |
| 19 Jul 2022 | 152.25 | 147.95 | 154.40 | 145.10 | 3276990 | 2.98% |
| 18 Jul 2022 | 147.85 | 145.90 | 149.60 | 145.80 | 1513780 | 2.11% |
| 15 Jul 2022 | 144.80 | 145.40 | 145.95 | 142.10 | 795271 | -0.10% |
| 14 Jul 2022 | 144.95 | 149.80 | 150.30 | 143.40 | 1652126 | -2.95% |
| 13 Jul 2022 | 149.35 | 151.85 | 152.40 | 148.65 | 868611 | -1.16% |
| 12 Jul 2022 | 151.10 | 151.65 | 153.50 | 149.55 | 1236464 | -0.69% |
| 11 Jul 2022 | 152.15 | 151.80 | 154.95 | 148.10 | 3569087 | -0.81% |
| 08 Jul 2022 | 153.40 | 157.00 | 158.20 | 151.70 | 1672467 | -2.29% |
| 07 Jul 2022 | 157.00 | 153.70 | 158.50 | 152.05 | 1345784 | 2.92% |
| 06 Jul 2022 | 152.55 | 152.00 | 153.00 | 148.75 | 789172 | 0.26% |
| 05 Jul 2022 | 152.15 | 151.65 | 156.00 | 151.00 | 2086359 | 1.10% |
| 04 Jul 2022 | 150.50 | 148.00 | 151.50 | 148.00 | 973298 | 1.11% |
| 01 Jul 2022 | 148.85 | 145.50 | 149.55 | 144.10 | 946679 | 1.60% |
| 30 Jun 2022 | 146.50 | 149.20 | 150.60 | 145.10 | 1793918 | -1.84% |
| 29 Jun 2022 | 149.25 | 146.00 | 150.30 | 144.00 | 2009572 | 1.32% |
| 28 Jun 2022 | 147.30 | 146.25 | 148.85 | 141.50 | 2500638 | 0.58% |
| 27 Jun 2022 | 146.45 | 145.00 | 153.00 | 142.75 | 4555197 | 3.53% |
| 24 Jun 2022 | 141.45 | 140.90 | 142.25 | 139.50 | 1364062 | 1.47% |
| 23 Jun 2022 | 139.40 | 138.60 | 140.00 | 134.80 | 1171110 | 1.46% |
| 22 Jun 2022 | 137.40 | 139.75 | 141.50 | 136.45 | 1501841 | -2.10% |
| 21 Jun 2022 | 140.35 | 137.00 | 143.80 | 135.00 | 4499117 | 3.46% |
| 20 Jun 2022 | 135.65 | 151.40 | 151.40 | 128.60 | 4478823 | -10.08% |
| 17 Jun 2022 | 150.85 | 151.60 | 155.30 | 150.05 | 1343914 | -1.15% |
| 16 Jun 2022 | 152.60 | 163.95 | 164.95 | 151.00 | 1483998 | -5.83% |
| 15 Jun 2022 | 162.05 | 164.00 | 165.80 | 161.25 | 1084801 | -0.70% |
| 14 Jun 2022 | 163.20 | 158.95 | 166.45 | 157.70 | 1458731 | 1.43% |
| 13 Jun 2022 | 160.90 | 164.80 | 165.95 | 159.60 | 1153375 | -4.57% |
| 10 Jun 2022 | 168.60 | 172.90 | 172.90 | 167.05 | 1480927 | -3.10% |
| 09 Jun 2022 | 174.00 | 174.00 | 175.00 | 172.00 | 900002 | -0.32% |
| 08 Jun 2022 | 174.55 | 174.50 | 177.80 | 173.20 | 1851763 | 0.03% |
| 07 Jun 2022 | 174.50 | 173.65 | 178.40 | 170.05 | 3109981 | -0.29% |
| 06 Jun 2022 | 175.00 | 167.00 | 176.40 | 164.15 | 5299057 | 4.29% |
| 03 Jun 2022 | 167.80 | 168.50 | 172.50 | 166.25 | 2210939 | 0.33% |
| 02 Jun 2022 | 167.25 | 165.80 | 168.65 | 163.60 | 1173320 | 0.63% |
| 01 Jun 2022 | 166.20 | 168.10 | 169.45 | 164.15 | 981669 | -1.13% |
| 31 May 2022 | 168.10 | 163.50 | 170.00 | 163.20 | 3470057 | 3.19% |
| 30 May 2022 | 162.90 | 153.20 | 164.85 | 153.20 | 3146163 | 6.58% |
| 27 May 2022 | 152.85 | 152.10 | 154.40 | 150.10 | 1059154 | 2.31% |
| 26 May 2022 | 149.40 | 150.45 | 150.45 | 142.25 | 1741557 | 0.47% |
| 25 May 2022 | 148.70 | 157.35 | 157.35 | 147.80 | 1283203 | -4.53% |
| 24 May 2022 | 155.75 | 160.00 | 161.25 | 155.05 | 904517 | -2.56% |
| 23 May 2022 | 159.85 | 157.65 | 162.60 | 152.85 | 2036349 | -1.63% |
| 20 May 2022 | 162.50 | 158.50 | 165.95 | 156.10 | 2529234 | 4.50% |
| 19 May 2022 | 155.50 | 156.00 | 158.90 | 153.90 | 1162473 | -4.07% |
| 18 May 2022 | 162.10 | 165.00 | 165.50 | 160.20 | 1408737 | -1.16% |
| 17 May 2022 | 164.00 | 153.65 | 164.70 | 152.55 | 2547521 | 7.72% |
| 16 May 2022 | 152.25 | 149.90 | 152.90 | 146.25 | 1176539 | 2.84% |
| 13 May 2022 | 148.05 | 150.00 | 154.25 | 147.05 | 1758562 | 0.95% |
| 12 May 2022 | 146.65 | 153.55 | 155.00 | 145.25 | 2291580 | -6.32% |
| 11 May 2022 | 156.55 | 157.90 | 160.65 | 151.90 | 2078541 | -0.89% |
| 10 May 2022 | 157.95 | 164.50 | 167.00 | 155.65 | 1595791 | -3.54% |
| 09 May 2022 | 163.75 | 167.90 | 168.85 | 160.65 | 2048499 | -3.62% |
| 06 May 2022 | 169.90 | 172.00 | 173.35 | 167.15 | 2539888 | -2.55% |
| 05 May 2022 | 174.35 | 183.80 | 185.15 | 173.00 | 10597948 | -0.77% |
| 04 May 2022 | 175.70 | 167.50 | 178.75 | 167.50 | 6237157 | 4.96% |
| 02 May 2022 | 167.40 | 169.80 | 170.70 | 165.15 | 1188182 | -2.39% |
| 29 Apr 2022 | 171.50 | 174.00 | 176.45 | 170.60 | 1541890 | -0.90% |
| 28 Apr 2022 | 173.05 | 171.00 | 173.75 | 167.35 | 1537065 | 2.34% |
| 27 Apr 2022 | 169.10 | 168.00 | 170.95 | 165.65 | 1493977 | -0.50% |
| 26 Apr 2022 | 169.95 | 172.10 | 172.95 | 169.15 | 1191781 | 0.50% |
| 25 Apr 2022 | 169.10 | 177.00 | 177.00 | 168.35 | 2399941 | -5.37% |
| 22 Apr 2022 | 178.70 | 181.50 | 182.25 | 177.65 | 1388585 | -2.32% |
| 21 Apr 2022 | 182.95 | 181.30 | 184.30 | 180.90 | 1074520 | 1.98% |
| 20 Apr 2022 | 179.40 | 183.00 | 183.55 | 178.20 | 1114929 | -1.32% |
| 19 Apr 2022 | 181.80 | 180.45 | 186.90 | 180.00 | 1793959 | 1.03% |
| 18 Apr 2022 | 179.95 | 185.00 | 185.15 | 178.00 | 1616010 | -3.07% |
| 13 Apr 2022 | 185.65 | 187.65 | 189.70 | 185.00 | 1118965 | -0.56% |
| 12 Apr 2022 | 186.70 | 191.95 | 192.60 | 185.20 | 1760984 | -2.61% |
| 11 Apr 2022 | 191.70 | 194.75 | 197.00 | 191.30 | 1540375 | -1.62% |
| 08 Apr 2022 | 194.85 | 193.50 | 196.00 | 193.10 | 1682155 | 1.25% |
| 07 Apr 2022 | 192.45 | 195.95 | 199.00 | 188.20 | 2567226 | -1.79% |
| 06 Apr 2022 | 195.95 | 195.00 | 201.85 | 192.80 | 5329669 | -4.34% |
| 05 Apr 2022 | 204.85 | 206.35 | 208.80 | 204.35 | 1659311 | -0.17% |
| 04 Apr 2022 | 205.20 | 203.15 | 206.15 | 202.25 | 1685497 | 1.28% |
| 01 Apr 2022 | 202.60 | 193.95 | 203.65 | 193.20 | 2043842 | 4.43% |
| 31 Mar 2022 | 194.00 | 197.80 | 198.70 | 193.00 | 1394138 | -1.42% |
| 30 Mar 2022 | 196.80 | 202.00 | 203.95 | 196.25 | 1540530 | -1.65% |
| 29 Mar 2022 | 200.10 | 201.75 | 204.70 | 198.15 | 2093689 | -0.20% |
| 28 Mar 2022 | 200.50 | 204.65 | 205.85 | 198.05 | 2116126 | -1.57% |
| 25 Mar 2022 | 203.70 | 199.95 | 209.50 | 199.65 | 7992487 | 2.85% |
| 24 Mar 2022 | 198.05 | 191.65 | 200.40 | 190.00 | 3838797 | 3.15% |
| 23 Mar 2022 | 192.00 | 195.00 | 197.80 | 190.50 | 2971044 | -1.21% |
| 22 Mar 2022 | 194.35 | 184.30 | 198.00 | 181.10 | 8135860 | 5.80% |
| 21 Mar 2022 | 183.70 | 185.45 | 186.95 | 182.90 | 1127275 | -0.62% |
| 17 Mar 2022 | 184.85 | 185.00 | 187.90 | 184.45 | 1285635 | 0.87% |
| 16 Mar 2022 | 183.25 | 180.20 | 184.00 | 179.30 | 1546042 | 2.69% |
| 15 Mar 2022 | 178.45 | 184.65 | 186.50 | 177.25 | 1858040 | -3.36% |
| 14 Mar 2022 | 184.65 | 180.70 | 186.20 | 177.30 | 2523737 | 2.10% |
| 11 Mar 2022 | 180.85 | 175.50 | 182.50 | 175.10 | 1948964 | 2.20% |
| 10 Mar 2022 | 176.95 | 182.40 | 182.40 | 175.20 | 1916338 | 0.94% |
| 09 Mar 2022 | 175.30 | 170.75 | 177.40 | 170.45 | 2153117 | 3.21% |
| 08 Mar 2022 | 169.85 | 168.70 | 173.00 | 164.55 | 2210889 | 0.53% |
| 07 Mar 2022 | 168.95 | 170.00 | 172.55 | 163.35 | 3190156 | -2.87% |
| 04 Mar 2022 | 173.95 | 182.50 | 182.95 | 171.05 | 3304187 | -5.46% |
| 03 Mar 2022 | 184.00 | 186.40 | 189.00 | 182.60 | 1898161 | 0.49% |
| 02 Mar 2022 | 183.10 | 180.60 | 193.65 | 179.15 | 5266277 | -0.89% |
| 28 Feb 2022 | 184.75 | 182.65 | 186.35 | 171.35 | 20153291 | -7.25% |
| 25 Feb 2022 | 199.20 | 193.00 | 204.35 | 190.05 | 6896755 | 9.15% |
| 24 Feb 2022 | 182.50 | 201.00 | 203.50 | 181.20 | 8327736 | -14.14% |
| 23 Feb 2022 | 212.55 | 210.10 | 217.30 | 210.10 | 2260840 | 1.67% |
| 22 Feb 2022 | 209.05 | 212.55 | 214.65 | 202.35 | 4120099 | -5.41% |
| 21 Feb 2022 | 221.00 | 227.00 | 227.00 | 220.00 | 1517775 | -3.09% |
| 18 Feb 2022 | 228.05 | 229.20 | 233.50 | 226.80 | 1186732 | -0.76% |
| 17 Feb 2022 | 229.80 | 232.80 | 234.95 | 228.90 | 1475899 | -0.20% |
| 16 Feb 2022 | 230.25 | 230.00 | 236.00 | 226.15 | 2737684 | 0.63% |
| 15 Feb 2022 | 228.80 | 218.30 | 231.25 | 211.35 | 3053461 | 5.75% |
| 14 Feb 2022 | 216.35 | 226.95 | 229.55 | 213.00 | 2981883 | -6.83% |
| 11 Feb 2022 | 232.20 | 237.00 | 238.40 | 231.30 | 1917420 | -2.87% |
| 10 Feb 2022 | 239.05 | 239.80 | 241.70 | 237.15 | 2471301 | 0.19% |
| 09 Feb 2022 | 238.60 | 228.35 | 240.00 | 228.35 | 9868431 | 5.48% |
| 08 Feb 2022 | 226.20 | 227.45 | 230.80 | 216.10 | 2221002 | -0.22% |
| 07 Feb 2022 | 226.70 | 227.90 | 232.30 | 225.05 | 1393500 | -0.59% |
| 04 Feb 2022 | 228.05 | 228.40 | 233.70 | 225.50 | 3042638 | 0.35% |
| 03 Feb 2022 | 227.25 | 227.65 | 230.80 | 226.05 | 1189058 | 0.00% |
| 02 Feb 2022 | 227.25 | 229.60 | 232.30 | 226.40 | 2521454 | -0.26% |
| 01 Feb 2022 | 227.85 | 217.50 | 229.30 | 213.00 | 2990055 | 5.95% |
| 31 Jan 2022 | 215.05 | 219.30 | 221.50 | 213.55 | 1536145 | -1.08% |
| 28 Jan 2022 | 217.40 | 217.00 | 222.75 | 217.00 | 1456207 | 1.09% |
| 27 Jan 2022 | 215.05 | 215.75 | 216.45 | 209.85 | 1677595 | -1.69% |
| 25 Jan 2022 | 218.75 | 214.50 | 220.75 | 209.95 | 1658589 | 1.63% |
| 24 Jan 2022 | 215.25 | 229.15 | 230.70 | 212.00 | 2236486 | -6.09% |
| 21 Jan 2022 | 229.20 | 228.10 | 234.85 | 226.20 | 2181862 | -1.57% |
| 20 Jan 2022 | 232.85 | 230.40 | 235.85 | 229.40 | 1864211 | 1.53% |
| 19 Jan 2022 | 229.35 | 232.40 | 235.00 | 223.45 | 3425777 | -1.42% |
| 18 Jan 2022 | 232.65 | 248.85 | 248.85 | 229.30 | 3719788 | -6.34% |
| 17 Jan 2022 | 248.40 | 250.40 | 253.25 | 237.80 | 6198816 | -1.19% |
| 14 Jan 2022 | 251.40 | 254.65 | 255.80 | 250.30 | 3937800 | -0.79% |
| 13 Jan 2022 | 253.40 | 242.00 | 254.85 | 240.20 | 8010959 | 5.10% |
| 12 Jan 2022 | 241.10 | 239.75 | 244.85 | 237.00 | 3398837 | 1.43% |
| 11 Jan 2022 | 237.70 | 241.40 | 243.75 | 236.05 | 2789423 | -1.63% |
| 10 Jan 2022 | 241.65 | 243.05 | 247.80 | 240.55 | 2007976 | -1.29% |
| 07 Jan 2022 | 244.80 | 246.40 | 249.70 | 240.50 | 3141190 | -0.08% |
| 06 Jan 2022 | 245.00 | 238.00 | 249.00 | 236.00 | 3736549 | 1.91% |
| 05 Jan 2022 | 240.40 | 243.95 | 244.90 | 238.20 | 1662064 | -1.07% |
| 04 Jan 2022 | 243.00 | 235.90 | 248.00 | 231.75 | 6059472 | 3.10% |
| 03 Jan 2022 | 235.70 | 240.65 | 240.65 | 235.05 | 1957737 | -1.71% |
| 31 Dec 2021 | 239.80 | 230.95 | 244.80 | 230.00 | 6473107 | 2.94% |
| 30 Dec 2021 | 232.95 | 230.00 | 238.00 | 227.55 | 6939566 | 0.84% |
| 29 Dec 2021 | 231.00 | 208.55 | 233.80 | 208.55 | 17228183 | 11.62% |
| 28 Dec 2021 | 206.95 | 203.00 | 208.30 | 201.00 | 1851608 | 2.76% |
| 27 Dec 2021 | 201.40 | 201.50 | 202.75 | 199.00 | 782994 | -0.07% |
| 24 Dec 2021 | 201.55 | 202.90 | 202.95 | 200.60 | 853168 | -0.12% |
| 23 Dec 2021 | 201.80 | 202.95 | 205.65 | 201.00 | 1118483 | 0.35% |
| 22 Dec 2021 | 201.10 | 201.80 | 203.20 | 200.20 | 868061 | 0.17% |
| 21 Dec 2021 | 200.75 | 203.95 | 204.40 | 199.50 | 1060224 | -0.07% |
| 20 Dec 2021 | 200.90 | 212.00 | 212.00 | 198.60 | 1300757 | -6.21% |
| 17 Dec 2021 | 214.20 | 216.50 | 217.65 | 211.60 | 1162690 | -1.47% |
| 16 Dec 2021 | 217.40 | 217.95 | 218.45 | 213.50 | 924836 | 0.02% |
| 15 Dec 2021 | 217.35 | 217.95 | 218.35 | 216.50 | 705864 | -0.21% |
| 14 Dec 2021 | 217.80 | 217.70 | 218.50 | 216.15 | 969865 | 0.00% |
| 13 Dec 2021 | 217.80 | 222.15 | 222.15 | 217.20 | 1060448 | -1.09% |
| 10 Dec 2021 | 220.20 | 220.40 | 222.00 | 219.00 | 1195572 | -0.16% |
| 09 Dec 2021 | 220.55 | 221.80 | 222.50 | 219.00 | 1068518 | -0.32% |
| 08 Dec 2021 | 221.25 | 220.00 | 223.60 | 218.50 | 1412464 | 1.12% |
| 07 Dec 2021 | 218.80 | 218.95 | 221.00 | 216.00 | 3109206 | 3.70% |
| 06 Dec 2021 | 211.00 | 210.10 | 219.35 | 209.40 | 2590488 | 0.43% |
| 03 Dec 2021 | 210.10 | 213.90 | 214.00 | 209.20 | 920813 | -1.36% |
| 02 Dec 2021 | 213.00 | 208.45 | 214.90 | 208.35 | 2205009 | 2.26% |
| 01 Dec 2021 | 208.30 | 206.00 | 209.35 | 201.60 | 1905601 | 5.07% |
| 30 Nov 2021 | 198.25 | 194.00 | 201.50 | 194.00 | 1276276 | 2.56% |
| 29 Nov 2021 | 193.30 | 198.00 | 200.75 | 192.00 | 1542479 | -2.79% |
| 26 Nov 2021 | 198.85 | 208.80 | 209.60 | 197.65 | 1288478 | -5.74% |
| 25 Nov 2021 | 210.95 | 208.70 | 213.00 | 205.65 | 1125560 | 1.47% |
| 24 Nov 2021 | 207.90 | 209.05 | 213.95 | 207.00 | 1580332 | -0.05% |
| 23 Nov 2021 | 208.00 | 195.40 | 209.25 | 194.60 | 1694189 | 6.31% |
| 22 Nov 2021 | 195.65 | 203.00 | 204.00 | 192.10 | 1669403 | -3.57% |
| 18 Nov 2021 | 202.90 | 208.70 | 209.70 | 202.05 | 1113732 | -2.31% |
| 17 Nov 2021 | 207.70 | 202.75 | 212.00 | 202.10 | 1930657 | 2.44% |
| 16 Nov 2021 | 202.75 | 203.65 | 206.00 | 201.90 | 1692113 | 0.02% |
| 15 Nov 2021 | 202.70 | 210.60 | 212.40 | 201.80 | 2310572 | -3.59% |
| 12 Nov 2021 | 210.25 | 218.00 | 219.60 | 208.45 | 1463821 | -3.29% |
| 11 Nov 2021 | 217.40 | 220.20 | 221.80 | 216.50 | 848811 | -1.32% |
| 10 Nov 2021 | 220.30 | 221.00 | 224.40 | 219.55 | 1591714 | -0.63% |
| 09 Nov 2021 | 221.70 | 219.00 | 223.80 | 218.65 | 1224013 | 1.49% |
| 08 Nov 2021 | 218.45 | 218.00 | 222.00 | 214.00 | 1658756 | 0.76% |
| 04 Nov 2021 | 216.80 | 216.15 | 218.50 | 215.50 | 489133 | 0.81% |
| 03 Nov 2021 | 215.05 | 221.60 | 225.10 | 214.10 | 1752479 | -2.38% |
| 02 Nov 2021 | 220.30 | 222.45 | 225.65 | 218.60 | 1224173 | -0.11% |
| 01 Nov 2021 | 220.55 | 228.50 | 236.70 | 219.25 | 2658883 | -3.10% |
| 29 Oct 2021 | 227.60 | 233.00 | 235.35 | 225.10 | 1257411 | -2.04% |
| 28 Oct 2021 | 232.35 | 239.50 | 239.50 | 229.50 | 1221306 | -2.33% |
| 27 Oct 2021 | 237.90 | 231.05 | 239.40 | 229.00 | 2059271 | 3.46% |
| 26 Oct 2021 | 229.95 | 222.20 | 231.20 | 222.20 | 1170766 | 3.53% |
| 25 Oct 2021 | 222.10 | 231.00 | 231.85 | 220.75 | 1365556 | -3.35% |
| 22 Oct 2021 | 229.80 | 231.00 | 234.20 | 224.75 | 1735497 | 0.22% |
| 21 Oct 2021 | 229.30 | 241.00 | 241.60 | 227.85 | 2465799 | -3.80% |
| 20 Oct 2021 | 238.35 | 242.00 | 243.45 | 231.65 | 1954067 | -1.95% |
| 19 Oct 2021 | 243.10 | 253.65 | 254.40 | 242.00 | 3069411 | -3.53% |
| 18 Oct 2021 | 252.00 | 242.10 | 255.35 | 242.00 | 4867180 | 5.13% |
| 14 Oct 2021 | 239.70 | 241.75 | 244.00 | 238.60 | 1105456 | -0.13% |
| 13 Oct 2021 | 240.00 | 243.50 | 244.90 | 238.50 | 1246185 | -0.81% |
| 12 Oct 2021 | 241.95 | 240.60 | 244.90 | 238.00 | 1244099 | 0.92% |
| 11 Oct 2021 | 239.75 | 239.60 | 246.30 | 238.70 | 1494392 | 0.59% |
| 08 Oct 2021 | 238.35 | 242.80 | 245.45 | 237.05 | 1742832 | -1.08% |
| 07 Oct 2021 | 240.95 | 244.90 | 247.80 | 239.10 | 1585160 | -0.70% |
| 06 Oct 2021 | 242.65 | 254.00 | 255.55 | 241.00 | 2735590 | -4.11% |
| 05 Oct 2021 | 253.05 | 254.00 | 259.50 | 251.95 | 3879610 | -0.20% |
| 04 Oct 2021 | 253.55 | 245.60 | 254.80 | 244.35 | 5936138 | 4.17% |
| 01 Oct 2021 | 243.40 | 242.05 | 248.50 | 240.90 | 4845886 | 1.04% |
| 30 Sep 2021 | 240.90 | 237.25 | 243.00 | 236.70 | 2561283 | 2.05% |
| 29 Sep 2021 | 236.05 | 233.70 | 240.00 | 232.45 | 1932387 | 0.58% |
| 28 Sep 2021 | 234.70 | 233.20 | 241.90 | 230.30 | 3385311 | 1.14% |
| 27 Sep 2021 | 232.05 | 229.00 | 235.75 | 224.55 | 2892646 | 2.50% |
| 24 Sep 2021 | 226.40 | 229.25 | 234.00 | 223.65 | 1578803 | -0.68% |
| 23 Sep 2021 | 227.95 | 232.05 | 234.10 | 227.10 | 1153375 | -0.78% |
| 22 Sep 2021 | 229.75 | 224.00 | 232.95 | 224.00 | 2291176 | 3.03% |
| 21 Sep 2021 | 223.00 | 223.00 | 225.95 | 217.05 | 2739103 | -1.26% |
| 20 Sep 2021 | 225.85 | 231.30 | 240.00 | 223.00 | 2294801 | -4.99% |
| 17 Sep 2021 | 237.70 | 240.00 | 242.00 | 227.65 | 3432245 | -0.08% |
| 16 Sep 2021 | 237.90 | 241.75 | 242.50 | 236.20 | 1818782 | -1.27% |
| 15 Sep 2021 | 240.95 | 243.45 | 248.40 | 239.70 | 1938570 | -0.70% |
| 14 Sep 2021 | 242.65 | 245.10 | 247.55 | 240.30 | 1843614 | -0.37% |
| 13 Sep 2021 | 243.55 | 244.00 | 249.90 | 239.10 | 4030128 | 0.06% |
| 09 Sep 2021 | 243.40 | 230.80 | 249.30 | 230.75 | 13648601 | 6.17% |
| 08 Sep 2021 | 229.25 | 232.00 | 235.90 | 228.00 | 1728648 | -1.08% |
| 07 Sep 2021 | 231.75 | 236.65 | 238.50 | 230.40 | 2791183 | -1.57% |
| 06 Sep 2021 | 235.45 | 221.85 | 237.20 | 218.75 | 8023478 | 6.11% |
| 03 Sep 2021 | 221.90 | 223.60 | 226.00 | 219.55 | 2117413 | -0.25% |
| 02 Sep 2021 | 222.45 | 220.85 | 227.10 | 220.25 | 2345094 | 0.72% |
| 01 Sep 2021 | 220.85 | 226.00 | 228.30 | 218.35 | 2436935 | -2.13% |
| 31 Aug 2021 | 225.65 | 218.80 | 227.50 | 217.80 | 4411724 | 3.53% |
| 30 Aug 2021 | 217.95 | 212.00 | 219.90 | 212.00 | 2824845 | 3.34% |
| 27 Aug 2021 | 210.90 | 211.50 | 214.80 | 209.55 | 1590005 | -0.09% |
| 26 Aug 2021 | 211.10 | 211.10 | 215.00 | 206.70 | 2152069 | -0.19% |
| 25 Aug 2021 | 211.50 | 211.00 | 217.00 | 209.35 | 3329507 | 0.57% |
| 24 Aug 2021 | 210.30 | 195.00 | 212.50 | 194.70 | 5072533 | 7.79% |
| 23 Aug 2021 | 195.10 | 209.55 | 211.00 | 191.60 | 4594932 | -5.59% |
| 20 Aug 2021 | 206.65 | 212.30 | 217.80 | 206.00 | 2804284 | -3.66% |
| 18 Aug 2021 | 214.50 | 221.85 | 223.85 | 212.70 | 2546991 | -2.81% |
| 17 Aug 2021 | 220.70 | 222.40 | 230.75 | 218.60 | 2648756 | -2.06% |
| 16 Aug 2021 | 225.35 | 230.95 | 231.20 | 223.80 | 1458972 | -2.59% |
| 13 Aug 2021 | 231.35 | 234.90 | 236.75 | 230.00 | 1804861 | -1.68% |
| 12 Aug 2021 | 235.30 | 234.00 | 237.75 | 229.45 | 3009944 | 0.66% |
| 11 Aug 2021 | 233.75 | 225.00 | 235.25 | 216.00 | 5764682 | 3.66% |
| 10 Aug 2021 | 225.50 | 241.40 | 243.45 | 221.25 | 4933852 | -7.09% |
| 09 Aug 2021 | 242.70 | 249.95 | 250.75 | 241.00 | 2106606 | -2.37% |
| 06 Aug 2021 | 248.60 | 247.00 | 252.50 | 247.00 | 1886559 | -0.30% |
| 05 Aug 2021 | 249.35 | 255.00 | 255.70 | 245.90 | 3027468 | -1.73% |
| 04 Aug 2021 | 253.75 | 245.00 | 255.50 | 243.50 | 5572546 | 3.63% |
| 03 Aug 2021 | 244.85 | 258.00 | 259.70 | 242.00 | 4107908 | -4.13% |
| 02 Aug 2021 | 255.40 | 268.50 | 272.75 | 251.15 | 6429616 | -2.43% |
| 30 Jul 2021 | 261.75 | 266.50 | 268.50 | 257.70 | 3228704 | -1.39% |
| 29 Jul 2021 | 265.45 | 255.20 | 269.50 | 255.20 | 7272103 | 4.28% |
| 28 Jul 2021 | 254.55 | 257.45 | 257.45 | 245.75 | 3726046 | -0.80% |
| 27 Jul 2021 | 256.60 | 254.90 | 263.45 | 252.10 | 5575258 | 0.83% |
| 26 Jul 2021 | 254.50 | 254.00 | 257.50 | 251.10 | 3834309 | 0.28% |
| 23 Jul 2021 | 253.80 | 252.05 | 255.75 | 247.45 | 6722384 | 1.60% |
| 22 Jul 2021 | 249.80 | 239.05 | 253.45 | 238.05 | 7249488 | 5.60% |
| 20 Jul 2021 | 236.55 | 241.25 | 246.80 | 233.00 | 7782885 | -1.33% |
| 19 Jul 2021 | 239.75 | 228.00 | 243.60 | 228.00 | 5867418 | 2.99% |
| 16 Jul 2021 | 232.80 | 232.50 | 234.90 | 229.50 | 2528238 | 0.58% |
| 15 Jul 2021 | 231.45 | 229.95 | 234.90 | 228.00 | 4059048 | 0.76% |
| 14 Jul 2021 | 229.70 | 236.25 | 236.30 | 227.00 | 2873949 | -2.28% |
| 13 Jul 2021 | 235.05 | 237.00 | 238.55 | 232.65 | 3874818 | -0.80% |
| 12 Jul 2021 | 236.95 | 237.70 | 239.70 | 230.55 | 9112461 | 0.64% |
| 09 Jul 2021 | 235.45 | 227.70 | 237.50 | 224.00 | 18250845 | 3.95% |
| 08 Jul 2021 | 226.50 | 220.75 | 229.45 | 217.35 | 16619504 | 3.00% |
| 07 Jul 2021 | 219.90 | 202.00 | 224.50 | 201.50 | 33374245 | 9.24% |
| 06 Jul 2021 | 201.30 | 202.40 | 208.90 | 198.00 | 10084491 | 0.37% |
| 05 Jul 2021 | 200.55 | 192.90 | 202.90 | 192.00 | 7584553 | 4.73% |
| 02 Jul 2021 | 191.50 | 192.80 | 193.25 | 190.15 | 1712693 | -0.26% |
| 01 Jul 2021 | 192.00 | 195.75 | 196.40 | 191.05 | 1904843 | -1.36% |
| 30 Jun 2021 | 194.65 | 193.90 | 198.25 | 192.25 | 3803597 | 0.96% |
| 29 Jun 2021 | 192.80 | 192.90 | 196.50 | 191.50 | 2522604 | 0.36% |
| 28 Jun 2021 | 192.10 | 191.00 | 194.70 | 190.00 | 2510921 | 1.08% |
| 25 Jun 2021 | 190.05 | 189.00 | 193.70 | 187.30 | 2467791 | 1.25% |
| 24 Jun 2021 | 187.70 | 191.10 | 192.55 | 186.50 | 2152911 | -1.39% |
| 23 Jun 2021 | 190.35 | 195.30 | 196.20 | 188.20 | 2203398 | -2.23% |
| 22 Jun 2021 | 194.70 | 194.15 | 198.45 | 192.35 | 4778306 | 1.09% |
| 21 Jun 2021 | 192.60 | 185.55 | 194.05 | 185.30 | 4282489 | 0.81% |
| 18 Jun 2021 | 191.05 | 198.30 | 201.00 | 182.40 | 9912068 | -2.97% |
| 17 Jun 2021 | 196.90 | 195.00 | 206.70 | 193.10 | 9881478 | -0.71% |
| 16 Jun 2021 | 198.30 | 200.00 | 206.80 | 195.50 | 14717304 | -0.55% |
| 15 Jun 2021 | 199.40 | 183.90 | 202.85 | 183.05 | 27868612 | 9.35% |
| 14 Jun 2021 | 182.35 | 181.90 | 184.30 | 175.50 | 2739231 | 0.63% |
| 11 Jun 2021 | 181.20 | 183.60 | 185.20 | 180.45 | 2332536 | -0.69% |
| 10 Jun 2021 | 182.45 | 181.10 | 184.25 | 179.50 | 2903396 | 1.53% |
| 09 Jun 2021 | 179.70 | 187.00 | 192.80 | 178.25 | 6353022 | -3.34% |
| 08 Jun 2021 | 185.90 | 183.85 | 190.00 | 183.50 | 8461760 | 1.64% |
| 07 Jun 2021 | 182.90 | 178.00 | 185.00 | 176.70 | 5457457 | 2.87% |
| 04 Jun 2021 | 177.80 | 181.90 | 182.25 | 176.55 | 2119495 | -1.71% |
| 03 Jun 2021 | 180.90 | 179.10 | 184.25 | 179.00 | 4242448 | 1.43% |
| 02 Jun 2021 | 178.35 | 177.80 | 179.60 | 176.65 | 1738423 | 0.28% |
| 01 Jun 2021 | 177.85 | 177.55 | 182.00 | 176.00 | 3529247 | 1.05% |
| 31 May 2021 | 176.00 | 179.45 | 179.60 | 175.15 | 2019144 | -1.23% |
| 28 May 2021 | 178.20 | 185.25 | 187.00 | 177.15 | 3156728 | -3.02% |
| 27 May 2021 | 183.75 | 181.70 | 185.65 | 178.25 | 6020791 | 1.77% |
| 26 May 2021 | 180.55 | 179.90 | 184.95 | 179.00 | 5478991 | 0.87% |
| 25 May 2021 | 179.00 | 174.65 | 183.50 | 173.55 | 10842783 | 3.35% |
| 24 May 2021 | 173.20 | 175.00 | 175.30 | 171.10 | 2735080 | -0.43% |
| 21 May 2021 | 173.95 | 174.90 | 176.00 | 173.00 | 2261887 | 0.29% |
| 20 May 2021 | 173.45 | 175.85 | 177.70 | 172.05 | 3483486 | -0.46% |
| 19 May 2021 | 174.25 | 177.35 | 178.40 | 172.40 | 3725989 | -1.39% |
| 18 May 2021 | 176.70 | 169.50 | 179.00 | 169.00 | 7916868 | 5.34% |
| 17 May 2021 | 167.75 | 170.75 | 171.50 | 166.90 | 2970897 | -0.83% |
| 14 May 2021 | 169.15 | 177.05 | 178.50 | 166.85 | 4394325 | -3.70% |
| 12 May 2021 | 175.65 | 180.75 | 181.75 | 174.75 | 2807229 | -1.87% |
| 11 May 2021 | 179.00 | 181.30 | 182.90 | 177.70 | 4650903 | -1.94% |
| 10 May 2021 | 182.55 | 182.90 | 185.50 | 182.00 | 5524365 | 0.72% |
| 07 May 2021 | 181.25 | 176.30 | 183.15 | 174.55 | 5291978 | 3.42% |
| 06 May 2021 | 175.25 | 180.50 | 182.45 | 173.90 | 3223783 | -2.42% |
| 05 May 2021 | 179.60 | 181.00 | 182.90 | 178.15 | 3173461 | 0.22% |
| 04 May 2021 | 179.20 | 187.55 | 192.50 | 177.10 | 10499206 | -2.40% |
| 03 May 2021 | 183.60 | 177.85 | 185.00 | 176.10 | 7048065 | 2.43% |
| 30 Apr 2021 | 179.25 | 182.95 | 191.10 | 178.05 | 8918521 | -3.06% |
| 29 Apr 2021 | 184.90 | 180.85 | 188.00 | 178.65 | 16656345 | 3.27% |
| 28 Apr 2021 | 179.05 | 185.90 | 186.25 | 178.10 | 6120831 | -2.80% |
| 27 Apr 2021 | 184.20 | 187.00 | 190.40 | 178.35 | 8515029 | -0.49% |
| 26 Apr 2021 | 185.10 | 176.90 | 186.80 | 175.15 | 14452762 | 6.47% |
| 23 Apr 2021 | 173.85 | 165.00 | 179.90 | 164.05 | 17475987 | 5.75% |
| 22 Apr 2021 | 164.40 | 160.55 | 169.80 | 157.70 | 3555886 | 2.30% |
| 20 Apr 2021 | 160.70 | 165.00 | 167.45 | 159.00 | 2891138 | -0.96% |
| 19 Apr 2021 | 162.25 | 156.50 | 164.10 | 153.10 | 3794130 | -1.04% |
| 16 Apr 2021 | 163.95 | 158.75 | 171.25 | 157.05 | 6403735 | 3.80% |
| 15 Apr 2021 | 157.95 | 151.50 | 159.45 | 151.30 | 3992743 | 2.47% |
| 13 Apr 2021 | 154.15 | 151.30 | 156.90 | 150.80 | 2782044 | 2.26% |
| 12 Apr 2021 | 150.75 | 160.30 | 161.90 | 147.25 | 5464104 | -10.45% |
| 09 Apr 2021 | 168.35 | 170.00 | 173.45 | 166.15 | 5238283 | -0.50% |
| 08 Apr 2021 | 169.20 | 163.50 | 175.00 | 163.05 | 10684069 | 4.57% |
| 07 Apr 2021 | 161.80 | 151.50 | 165.65 | 151.40 | 13420265 | 7.19% |
| 06 Apr 2021 | 150.95 | 148.05 | 152.35 | 146.25 | 4311607 | 2.55% |
| 05 Apr 2021 | 147.20 | 149.95 | 153.50 | 145.40 | 2258772 | -1.80% |
| 01 Apr 2021 | 149.90 | 144.70 | 154.10 | 144.00 | 3619423 | 4.94% |
| 31 Mar 2021 | 142.85 | 143.80 | 146.45 | 141.25 | 1400539 | -0.63% |
| 30 Mar 2021 | 143.75 | 143.05 | 148.40 | 141.65 | 2357830 | 2.06% |
| 26 Mar 2021 | 140.85 | 142.00 | 145.25 | 140.15 | 1721835 | -0.04% |
| 25 Mar 2021 | 140.90 | 141.80 | 142.75 | 137.60 | 1498828 | -0.28% |
| 24 Mar 2021 | 141.30 | 146.95 | 148.60 | 140.80 | 1574573 | -4.43% |
| 23 Mar 2021 | 147.85 | 148.70 | 150.50 | 147.00 | 934726 | -0.07% |
| 22 Mar 2021 | 147.95 | 147.00 | 151.60 | 145.60 | 1766578 | 0.96% |
| 19 Mar 2021 | 146.55 | 143.50 | 148.00 | 137.60 | 2985431 | -0.20% |
| 18 Mar 2021 | 146.85 | 147.00 | 151.25 | 143.05 | 2133716 | 0.75% |
| 17 Mar 2021 | 145.75 | 151.50 | 152.60 | 145.00 | 1705364 | -4.02% |
| 16 Mar 2021 | 151.85 | 156.50 | 158.40 | 150.30 | 2869054 | -2.63% |
| 15 Mar 2021 | 155.95 | 148.75 | 158.00 | 143.60 | 4466461 | 5.30% |
| 12 Mar 2021 | 148.10 | 153.90 | 155.35 | 146.50 | 3909022 | -3.14% |
| 10 Mar 2021 | 152.90 | 148.95 | 154.80 | 147.80 | 2330676 | 3.66% |
| 09 Mar 2021 | 147.50 | 156.80 | 157.70 | 145.10 | 2910766 | -5.51% |
| 08 Mar 2021 | 156.10 | 155.90 | 159.80 | 154.60 | 1897399 | 1.00% |
| 05 Mar 2021 | 154.55 | 161.65 | 164.40 | 151.70 | 3587291 | -5.53% |
| 04 Mar 2021 | 163.60 | 162.60 | 166.65 | 162.10 | 2705614 | -0.70% |
| 03 Mar 2021 | 164.75 | 163.00 | 167.80 | 162.15 | 3419994 | 2.17% |
| 02 Mar 2021 | 161.25 | 164.90 | 168.75 | 160.00 | 3449796 | -1.80% |
| 01 Mar 2021 | 164.20 | 170.00 | 172.35 | 163.00 | 3572510 | -0.88% |
| 26 Feb 2021 | 165.65 | 165.00 | 175.40 | 157.00 | 12184233 | -0.48% |
| 25 Feb 2021 | 166.45 | 170.00 | 174.25 | 161.15 | 9950623 | -0.60% |
| 24 Feb 2021 | 167.45 | 156.55 | 169.40 | 155.85 | 9661273 | 8.17% |
| 23 Feb 2021 | 154.80 | 144.00 | 161.80 | 144.00 | 17779596 | 8.29% |
| 22 Feb 2021 | 142.95 | 143.95 | 148.80 | 140.60 | 5630942 | 0.35% |
| 19 Feb 2021 | 142.45 | 140.45 | 148.50 | 139.00 | 4680280 | 1.28% |
| 18 Feb 2021 | 140.65 | 142.50 | 143.90 | 140.05 | 1479970 | -0.64% |
| 17 Feb 2021 | 141.55 | 139.35 | 144.50 | 137.95 | 3814523 | 1.18% |
| 16 Feb 2021 | 139.90 | 141.60 | 142.75 | 137.60 | 2428373 | -0.50% |
| 15 Feb 2021 | 140.60 | 136.50 | 144.30 | 135.80 | 3251451 | 3.57% |
| 12 Feb 2021 | 135.75 | 136.70 | 138.35 | 134.40 | 1282286 | -0.51% |
| 11 Feb 2021 | 136.45 | 133.10 | 140.50 | 132.95 | 2011288 | 1.53% |
| 10 Feb 2021 | 134.40 | 136.45 | 137.50 | 132.85 | 1592506 | -1.47% |
| 09 Feb 2021 | 136.40 | 140.00 | 141.45 | 135.25 | 2184223 | -1.52% |
| 08 Feb 2021 | 138.50 | 132.30 | 141.10 | 131.60 | 4954084 | 5.64% |
| 05 Feb 2021 | 131.10 | 134.75 | 134.85 | 130.10 | 1243760 | -1.91% |
| 04 Feb 2021 | 133.65 | 131.95 | 136.90 | 131.00 | 1862133 | 1.83% |
| 03 Feb 2021 | 131.25 | 132.00 | 133.80 | 130.15 | 1119000 | 0.23% |
| 02 Feb 2021 | 130.95 | 130.60 | 134.75 | 130.10 | 2002209 | 1.20% |
| 01 Feb 2021 | 129.40 | 127.00 | 130.00 | 124.00 | 1777857 | 2.13% |
| 29 Jan 2021 | 126.70 | 127.25 | 129.45 | 125.60 | 924246 | 0.04% |
| 28 Jan 2021 | 126.65 | 122.90 | 129.80 | 121.40 | 1499570 | 1.48% |
| 27 Jan 2021 | 124.80 | 130.15 | 130.15 | 123.60 | 1624099 | -3.63% |
| 25 Jan 2021 | 129.50 | 134.25 | 134.85 | 126.70 | 1677164 | -2.63% |
| 22 Jan 2021 | 133.00 | 137.50 | 139.20 | 129.60 | 1688660 | -2.81% |
| 21 Jan 2021 | 136.85 | 136.90 | 142.30 | 135.70 | 2237161 | 0.92% |
| 20 Jan 2021 | 135.60 | 138.25 | 139.15 | 135.15 | 1531291 | -1.45% |
| 19 Jan 2021 | 137.60 | 134.15 | 140.80 | 133.25 | 2791905 | 3.61% |
| 18 Jan 2021 | 132.80 | 141.50 | 141.50 | 130.50 | 2787002 | -6.68% |
| 15 Jan 2021 | 142.30 | 145.40 | 145.40 | 140.35 | 1278576 | -2.20% |
| 14 Jan 2021 | 145.50 | 149.00 | 149.75 | 145.00 | 1022964 | -2.02% |
| 13 Jan 2021 | 148.50 | 152.40 | 152.90 | 145.00 | 1526452 | -2.24% |
| 12 Jan 2021 | 151.90 | 151.25 | 156.60 | 148.30 | 2532640 | 0.70% |
| 11 Jan 2021 | 150.85 | 152.60 | 153.00 | 146.20 | 2527958 | -0.69% |
| 08 Jan 2021 | 151.90 | 155.65 | 156.25 | 150.15 | 2368492 | -1.52% |
| 07 Jan 2021 | 154.25 | 142.80 | 156.00 | 142.50 | 7773646 | 8.86% |
| 06 Jan 2021 | 141.70 | 145.75 | 146.60 | 138.80 | 1820114 | -2.78% |
| 05 Jan 2021 | 145.75 | 144.70 | 147.70 | 141.15 | 2324734 | -0.75% |
| 04 Jan 2021 | 146.85 | 145.45 | 149.60 | 143.60 | 5204747 | 2.01% |
| 01 Jan 2021 | 143.95 | 130.50 | 148.75 | 130.35 | 20025335 | 13.53% |
| 31 Dec 2020 | 126.80 | 127.30 | 130.45 | 125.20 | 1599730 | -0.08% |
| 30 Dec 2020 | 126.90 | 129.30 | 129.30 | 126.25 | 987742 | -1.40% |
| 29 Dec 2020 | 128.70 | 126.85 | 130.95 | 126.25 | 2621954 | 2.14% |
| 28 Dec 2020 | 126.00 | 125.00 | 127.90 | 123.50 | 1445501 | 1.29% |
| 24 Dec 2020 | 124.40 | 121.90 | 125.80 | 120.85 | 1800127 | 2.60% |
| 23 Dec 2020 | 121.25 | 117.20 | 122.70 | 116.40 | 2337900 | 3.94% |
| 22 Dec 2020 | 116.65 | 113.00 | 118.60 | 110.60 | 2013778 | 2.41% |
| 21 Dec 2020 | 113.90 | 127.40 | 128.70 | 110.55 | 2562517 | -10.60% |
| 18 Dec 2020 | 127.40 | 131.65 | 132.65 | 126.10 | 1755016 | -3.23% |
| 17 Dec 2020 | 131.65 | 132.40 | 135.50 | 131.10 | 1095157 | -0.64% |
| 16 Dec 2020 | 132.50 | 134.50 | 136.65 | 131.50 | 1340379 | -0.67% |
| 15 Dec 2020 | 133.40 | 134.00 | 135.60 | 132.15 | 886531 | -1.19% |
| 14 Dec 2020 | 135.00 | 136.15 | 138.00 | 133.55 | 1625796 | -0.07% |
| 11 Dec 2020 | 135.10 | 133.00 | 138.80 | 132.75 | 2223182 | 1.50% |
| 10 Dec 2020 | 133.10 | 135.00 | 136.55 | 130.55 | 1453271 | -2.17% |
| 09 Dec 2020 | 136.05 | 138.80 | 140.90 | 134.00 | 2273673 | -1.48% |
| 08 Dec 2020 | 138.10 | 135.00 | 142.40 | 134.95 | 7117124 | 2.52% |
| 07 Dec 2020 | 134.70 | 126.15 | 135.90 | 125.60 | 5808218 | 7.16% |
| 04 Dec 2020 | 125.70 | 127.45 | 131.70 | 124.40 | 3425152 | 0.52% |
| 03 Dec 2020 | 125.05 | 122.90 | 128.00 | 122.80 | 3461532 | 2.12% |
| 02 Dec 2020 | 122.45 | 116.50 | 124.15 | 116.20 | 4268134 | 5.47% |
| 01 Dec 2020 | 116.10 | 116.35 | 118.60 | 114.50 | 1207561 | 0.56% |
| 27 Nov 2020 | 115.45 | 117.00 | 118.70 | 114.55 | 932621 | -1.41% |
| 26 Nov 2020 | 117.10 | 117.10 | 117.90 | 113.40 | 990377 | 0.69% |
| 25 Nov 2020 | 116.30 | 120.90 | 122.70 | 115.60 | 1868371 | -3.33% |
| 24 Nov 2020 | 120.30 | 117.10 | 122.50 | 116.25 | 3988961 | 2.95% |
| 23 Nov 2020 | 116.85 | 115.60 | 119.35 | 112.50 | 2927661 | 1.83% |
| 20 Nov 2020 | 114.75 | 114.00 | 118.50 | 113.20 | 2894282 | 1.46% |
| 19 Nov 2020 | 113.10 | 110.35 | 120.40 | 110.25 | 6406503 | 2.59% |
| 18 Nov 2020 | 110.25 | 104.10 | 112.40 | 103.35 | 4387843 | 5.76% |
| 17 Nov 2020 | 104.25 | 102.45 | 105.20 | 100.85 | 955973 | 2.11% |
| 14 Nov 2020 | 102.10 | 102.90 | 103.35 | 101.75 | 124606 | -0.15% |
| 13 Nov 2020 | 102.25 | 101.00 | 103.65 | 100.60 | 615979 | 1.04% |
| 12 Nov 2020 | 101.20 | 102.00 | 102.45 | 100.70 | 295803 | -0.78% |
| 11 Nov 2020 | 102.00 | 101.20 | 103.20 | 100.55 | 665421 | 0.84% |
| 10 Nov 2020 | 101.15 | 102.00 | 103.15 | 100.55 | 426021 | -0.59% |
| 09 Nov 2020 | 101.75 | 105.20 | 105.20 | 100.55 | 654141 | -1.69% |
| 06 Nov 2020 | 103.50 | 103.00 | 105.25 | 102.40 | 888609 | 1.67% |
| 05 Nov 2020 | 101.80 | 102.05 | 103.20 | 100.70 | 524610 | 0.84% |
| 04 Nov 2020 | 100.95 | 103.75 | 103.75 | 100.25 | 432789 | -1.56% |
| 03 Nov 2020 | 102.55 | 103.25 | 104.05 | 101.85 | 527396 | -0.05% |
| 02 Nov 2020 | 102.60 | 108.00 | 108.95 | 100.00 | 1098471 | -3.44% |
| 30 Oct 2020 | 106.25 | 104.20 | 108.50 | 104.20 | 1314165 | 2.41% |
| 29 Oct 2020 | 103.75 | 105.00 | 105.50 | 101.00 | 890672 | -0.67% |
| 28 Oct 2020 | 104.45 | 105.50 | 106.45 | 104.00 | 871950 | -2.02% |
| 27 Oct 2020 | 106.60 | 102.05 | 107.45 | 100.40 | 1634400 | 4.46% |
| 26 Oct 2020 | 102.05 | 103.50 | 105.65 | 101.15 | 682353 | -1.64% |
| 23 Oct 2020 | 103.75 | 101.50 | 105.15 | 101.50 | 1191670 | 2.57% |
| 22 Oct 2020 | 101.15 | 98.45 | 102.70 | 98.15 | 2031467 | 3.53% |
| 21 Oct 2020 | 97.70 | 97.50 | 99.65 | 96.05 | 586174 | 0.57% |
| 20 Oct 2020 | 97.15 | 94.95 | 99.50 | 94.70 | 1182097 | 2.70% |
| 19 Oct 2020 | 94.60 | 95.65 | 96.60 | 94.10 | 665355 | -0.32% |
| 16 Oct 2020 | 94.90 | 94.85 | 96.20 | 94.40 | 582718 | 0.37% |
| 15 Oct 2020 | 94.55 | 96.65 | 98.50 | 94.00 | 768855 | -1.82% |
| 14 Oct 2020 | 96.30 | 99.20 | 99.65 | 95.10 | 962123 | -2.92% |
| 13 Oct 2020 | 99.20 | 95.70 | 99.90 | 94.60 | 1293914 | 4.26% |
| 12 Oct 2020 | 95.15 | 97.00 | 98.55 | 94.60 | 456743 | -1.70% |
| 09 Oct 2020 | 96.80 | 98.85 | 99.25 | 96.30 | 565230 | -1.63% |
| 08 Oct 2020 | 98.40 | 100.95 | 103.00 | 98.00 | 621350 | -1.75% |
| 07 Oct 2020 | 100.15 | 102.45 | 102.80 | 99.70 | 788019 | -2.29% |
| 06 Oct 2020 | 102.50 | 103.65 | 104.50 | 100.55 | 1037900 | -0.34% |
| 05 Oct 2020 | 102.85 | 104.10 | 105.35 | 102.00 | 388727 | -0.63% |
| 01 Oct 2020 | 103.50 | 103.40 | 104.95 | 103.15 | 354959 | 0.88% |
| 30 Sep 2020 | 102.60 | 104.30 | 104.80 | 102.00 | 349435 | -1.11% |
| 29 Sep 2020 | 103.75 | 105.50 | 105.85 | 102.20 | 788457 | -0.62% |
| 28 Sep 2020 | 104.40 | 102.50 | 105.50 | 101.30 | 845143 | 2.10% |
| 25 Sep 2020 | 102.25 | 100.65 | 104.00 | 99.20 | 801444 | 2.45% |
| 24 Sep 2020 | 99.80 | 99.00 | 102.45 | 97.00 | 826829 | -1.58% |
| 23 Sep 2020 | 101.40 | 98.60 | 102.30 | 98.50 | 970871 | 2.79% |
| 22 Sep 2020 | 98.65 | 103.05 | 103.45 | 97.00 | 1075575 | -3.99% |
| 21 Sep 2020 | 102.75 | 105.60 | 107.25 | 101.00 | 1000153 | -1.58% |
| 18 Sep 2020 | 104.40 | 107.35 | 109.35 | 102.00 | 1928415 | -1.79% |
| 17 Sep 2020 | 106.30 | 109.65 | 109.80 | 105.50 | 588077 | -3.06% |
| 16 Sep 2020 | 109.65 | 112.45 | 112.55 | 109.20 | 611960 | -1.88% |
| 15 Sep 2020 | 111.75 | 111.45 | 113.40 | 110.00 | 707648 | 0.77% |
| 14 Sep 2020 | 110.90 | 109.85 | 113.25 | 109.60 | 898446 | 1.70% |
| 11 Sep 2020 | 109.05 | 110.80 | 110.80 | 107.55 | 615242 | -1.00% |
| 10 Sep 2020 | 110.15 | 107.65 | 112.60 | 107.55 | 1130766 | 2.75% |
| 09 Sep 2020 | 107.20 | 107.00 | 108.50 | 105.10 | 967944 | -1.74% |
| 08 Sep 2020 | 109.10 | 111.90 | 113.40 | 107.55 | 1038396 | -2.55% |
| 07 Sep 2020 | 111.95 | 113.50 | 114.35 | 110.60 | 648006 | -1.19% |
| 04 Sep 2020 | 113.30 | 112.10 | 115.30 | 112.10 | 930593 | -3.37% |
| 03 Sep 2020 | 117.25 | 113.10 | 118.45 | 113.10 | 1094041 | 4.22% |
| 02 Sep 2020 | 112.50 | 111.00 | 114.30 | 109.70 | 857812 | 1.81% |
| 01 Sep 2020 | 110.50 | 109.10 | 113.45 | 107.35 | 1101089 | -1.03% |
| 31 Aug 2020 | 111.65 | 119.00 | 119.70 | 108.45 | 2299574 | -6.41% |
| 28 Aug 2020 | 119.30 | 122.50 | 123.75 | 118.05 | 1185191 | -2.97% |
| 27 Aug 2020 | 122.95 | 121.90 | 125.50 | 121.90 | 1546410 | 0.86% |
| 26 Aug 2020 | 121.90 | 125.35 | 125.35 | 121.05 | 1736619 | -2.40% |
| 25 Aug 2020 | 124.90 | 119.40 | 128.50 | 118.35 | 4986784 | 3.74% |
| 24 Aug 2020 | 120.40 | 125.30 | 126.50 | 119.10 | 2122057 | -2.43% |
| 21 Aug 2020 | 123.40 | 120.30 | 126.90 | 120.05 | 3212201 | 3.52% |
| 20 Aug 2020 | 119.20 | 116.60 | 122.30 | 114.10 | 2494296 | 1.23% |
| 19 Aug 2020 | 117.75 | 116.00 | 118.90 | 115.20 | 2040875 | 2.26% |
| 18 Aug 2020 | 115.15 | 111.00 | 116.90 | 111.00 | 2020251 | 3.09% |
| 17 Aug 2020 | 111.70 | 108.95 | 112.80 | 107.00 | 1545331 | 2.71% |
| 14 Aug 2020 | 108.75 | 114.50 | 116.90 | 105.00 | 2891369 | -5.15% |
| 13 Aug 2020 | 114.65 | 112.20 | 115.70 | 110.90 | 3975267 | 2.87% |
| 12 Aug 2020 | 111.45 | 103.45 | 113.30 | 102.60 | 6037303 | 6.60% |
| 11 Aug 2020 | 104.55 | 101.65 | 108.50 | 101.15 | 6649319 | 3.51% |
| 10 Aug 2020 | 101.00 | 100.85 | 101.90 | 99.50 | 1061906 | 0.95% |
| 07 Aug 2020 | 100.05 | 98.00 | 101.30 | 96.65 | 2304813 | 1.88% |
| 06 Aug 2020 | 98.20 | 96.50 | 99.50 | 95.85 | 2223845 | 2.34% |
| 05 Aug 2020 | 95.95 | 93.10 | 96.50 | 93.10 | 1583404 | 3.12% |
| 04 Aug 2020 | 93.05 | 92.80 | 95.55 | 91.80 | 1381071 | 1.25% |
| 03 Aug 2020 | 91.90 | 92.00 | 93.00 | 89.40 | 1361282 | -0.38% |
| 31 Jul 2020 | 92.25 | 93.00 | 93.80 | 90.00 | 2055340 | -3.35% |
| 30 Jul 2020 | 95.45 | 98.50 | 99.45 | 92.75 | 1299416 | -3.15% |
| 29 Jul 2020 | 98.55 | 97.80 | 100.25 | 96.55 | 1502375 | 0.36% |
| 28 Jul 2020 | 98.20 | 95.45 | 98.70 | 95.00 | 1550483 | 3.53% |
| 27 Jul 2020 | 94.85 | 97.35 | 97.70 | 94.50 | 1093551 | -2.52% |
| 24 Jul 2020 | 97.30 | 97.90 | 99.40 | 96.50 | 1155294 | -1.47% |
| 23 Jul 2020 | 98.75 | 98.80 | 100.25 | 98.00 | 1473381 | -0.05% |
| 22 Jul 2020 | 98.80 | 100.20 | 102.30 | 97.40 | 2961433 | -1.89% |
| 21 Jul 2020 | 100.70 | 101.45 | 103.90 | 100.00 | 2243388 | -0.64% |
| 20 Jul 2020 | 101.35 | 101.20 | 103.30 | 98.80 | 3637836 | 0.75% |
| 17 Jul 2020 | 100.60 | 97.95 | 105.25 | 96.15 | 8144944 | 2.86% |
| 16 Jul 2020 | 97.80 | 94.65 | 99.70 | 93.15 | 3410864 | 2.89% |
| 15 Jul 2020 | 95.05 | 100.00 | 100.55 | 94.15 | 2232448 | -4.76% |
| 14 Jul 2020 | 99.80 | 99.95 | 101.80 | 93.60 | 6516873 | -0.55% |
| 13 Jul 2020 | 100.35 | 91.00 | 102.00 | 88.50 | 7066639 | 11.19% |
| 10 Jul 2020 | 90.25 | 92.70 | 93.40 | 89.60 | 1736843 | -3.63% |
| 09 Jul 2020 | 93.65 | 95.70 | 95.70 | 92.45 | 1882208 | -3.30% |
| 08 Jul 2020 | 96.85 | 96.50 | 102.00 | 95.35 | 13791275 | 4.25% |
| 07 Jul 2020 | 92.90 | 81.05 | 94.40 | 80.20 | 7942876 | 14.62% |
| 06 Jul 2020 | 81.05 | 82.00 | 82.05 | 79.60 | 1303527 | 0.00% |
| 03 Jul 2020 | 81.05 | 80.00 | 83.60 | 80.00 | 2353672 | 2.14% |
| 02 Jul 2020 | 79.35 | 78.00 | 81.00 | 77.50 | 1632778 | 2.39% |
| 01 Jul 2020 | 77.50 | 76.00 | 78.95 | 75.05 | 978227 | 1.97% |
| 30 Jun 2020 | 76.00 | 79.00 | 79.10 | 75.60 | 708249 | -2.50% |
| 29 Jun 2020 | 77.95 | 79.70 | 79.70 | 75.60 | 1063616 | -2.38% |
| 26 Jun 2020 | 79.85 | 81.00 | 81.60 | 79.20 | 1759249 | -0.56% |
| 25 Jun 2020 | 80.30 | 80.80 | 82.00 | 79.60 | 1580684 | -2.31% |
| 24 Jun 2020 | 82.20 | 86.15 | 87.30 | 80.70 | 2091706 | -3.75% |
| 23 Jun 2020 | 85.40 | 82.40 | 86.90 | 80.70 | 4073213 | 4.15% |
| 22 Jun 2020 | 82.00 | 79.70 | 83.45 | 79.50 | 2166397 | 3.60% |
| 19 Jun 2020 | 79.15 | 80.90 | 81.65 | 78.40 | 2385404 | -1.00% |
| 18 Jun 2020 | 79.95 | 75.50 | 82.35 | 75.05 | 4404118 | 5.82% |
| 17 Jun 2020 | 75.55 | 74.45 | 76.85 | 73.60 | 2644484 | 0.87% |
| 16 Jun 2020 | 74.90 | 75.90 | 77.80 | 72.60 | 2144142 | 1.08% |
| 15 Jun 2020 | 74.10 | 75.60 | 76.40 | 72.80 | 1823658 | 0.34% |
| 12 Jun 2020 | 73.85 | 71.00 | 74.30 | 70.60 | 1384712 | -1.73% |
| 11 Jun 2020 | 75.15 | 75.60 | 78.15 | 74.10 | 1072742 | -2.02% |
| 10 Jun 2020 | 76.70 | 75.00 | 77.35 | 74.00 | 1657125 | 2.75% |
| 09 Jun 2020 | 74.65 | 78.00 | 78.55 | 73.80 | 1940545 | -2.80% |
| 08 Jun 2020 | 76.80 | 76.00 | 78.90 | 75.05 | 3247421 | 3.09% |
| 05 Jun 2020 | 74.50 | 71.55 | 76.35 | 71.55 | 3117740 | 4.71% |
| 04 Jun 2020 | 71.15 | 71.85 | 72.90 | 70.50 | 984761 | -1.45% |
| 03 Jun 2020 | 72.20 | 73.90 | 75.00 | 71.40 | 1389169 | -1.23% |
| 02 Jun 2020 | 73.10 | 74.35 | 74.75 | 72.65 | 1382088 | -0.61% |
| 01 Jun 2020 | 73.55 | 73.10 | 76.40 | 71.90 | 3748411 | 1.66% |
| 29 May 2020 | 72.35 | 75.00 | 81.40 | 71.10 | 10958239 | 4.10% |
| 28 May 2020 | 69.50 | 67.20 | 69.75 | 67.15 | 1309069 | 4.28% |
| 27 May 2020 | 66.65 | 65.80 | 67.30 | 64.80 | 923796 | 2.15% |
| 26 May 2020 | 65.25 | 65.80 | 66.00 | 64.30 | 633791 | 0.08% |
| 22 May 2020 | 65.20 | 65.80 | 66.45 | 63.70 | 1599546 | 3.66% |
| 21 May 2020 | 62.90 | 63.00 | 65.35 | 62.60 | 719141 | -2.02% |
| 20 May 2020 | 64.20 | 62.00 | 64.75 | 61.35 | 653131 | 3.30% |
| 19 May 2020 | 62.15 | 62.90 | 64.25 | 61.55 | 803898 | 0.49% |
| 18 May 2020 | 61.85 | 66.60 | 67.90 | 61.10 | 1184105 | -7.13% |
| 15 May 2020 | 66.60 | 69.65 | 70.15 | 66.00 | 891787 | -4.38% |
| 14 May 2020 | 69.65 | 70.70 | 71.95 | 69.10 | 624693 | -3.73% |
| 13 May 2020 | 72.35 | 72.90 | 72.90 | 70.50 | 1219694 | 5.47% |
| 12 May 2020 | 68.60 | 69.45 | 70.25 | 68.05 | 1068343 | -1.51% |
| 11 May 2020 | 69.65 | 68.60 | 71.30 | 68.60 | 1429799 | 3.03% |
| 08 May 2020 | 67.60 | 67.60 | 69.00 | 67.10 | 549274 | 1.05% |
| 07 May 2020 | 66.90 | 67.80 | 68.40 | 66.40 | 646685 | -1.40% |
| 06 May 2020 | 67.85 | 66.90 | 69.40 | 66.20 | 872069 | 1.72% |
| 05 May 2020 | 66.70 | 67.90 | 70.30 | 66.25 | 1056824 | -1.33% |
| 04 May 2020 | 67.60 | 66.55 | 68.75 | 65.00 | 1323229 | -4.59% |
| 30 Apr 2020 | 70.85 | 73.65 | 75.00 | 70.50 | 1464699 | -2.21% |
| 29 Apr 2020 | 72.45 | 72.90 | 74.55 | 71.15 | 1119041 | 0.21% |
| 28 Apr 2020 | 72.30 | 74.80 | 74.80 | 71.20 | 1377931 | 4.10% |
| 27 Apr 2020 | 69.45 | 70.45 | 71.00 | 69.00 | 811184 | 0.43% |
| 24 Apr 2020 | 69.15 | 71.80 | 71.90 | 68.50 | 845142 | -4.82% |
| 23 Apr 2020 | 72.65 | 72.00 | 74.85 | 72.00 | 1059477 | 1.54% |
| 22 Apr 2020 | 71.55 | 73.05 | 73.50 | 67.50 | 1547491 | -2.92% |
| 21 Apr 2020 | 73.70 | 78.90 | 78.90 | 72.30 | 1427203 | -7.99% |
| 20 Apr 2020 | 80.10 | 75.85 | 84.30 | 75.65 | 4472354 | 7.01% |
| 17 Apr 2020 | 74.85 | 74.00 | 76.50 | 72.00 | 1243149 | 3.96% |
| 16 Apr 2020 | 72.00 | 69.00 | 73.30 | 68.50 | 901375 | 4.20% |
| 15 Apr 2020 | 69.10 | 67.20 | 74.50 | 67.20 | 1933646 | 3.13% |
| 13 Apr 2020 | 67.00 | 66.00 | 69.75 | 62.10 | 1448275 | 0.07% |
| 09 Apr 2020 | 66.95 | 61.00 | 69.75 | 60.50 | 2147041 | 13.00% |
| 08 Apr 2020 | 59.25 | 56.95 | 62.70 | 55.50 | 759094 | 3.49% |
| 07 Apr 2020 | 57.25 | 57.00 | 58.25 | 55.00 | 440311 | 6.91% |
| 03 Apr 2020 | 53.55 | 56.80 | 56.80 | 49.30 | 521868 | -2.19% |
| 01 Apr 2020 | 54.75 | 56.20 | 57.60 | 53.50 | 645507 | -1.97% |
| 31 Mar 2020 | 55.85 | 54.55 | 56.70 | 52.80 | 681742 | 6.79% |
| 30 Mar 2020 | 52.30 | 53.95 | 53.95 | 49.45 | 437404 | -4.74% |
| 27 Mar 2020 | 54.90 | 57.00 | 57.45 | 52.40 | 779148 | 2.43% |
| 26 Mar 2020 | 53.60 | 53.00 | 54.45 | 51.10 | 796883 | 8.28% |
| 25 Mar 2020 | 49.50 | 45.30 | 50.00 | 45.00 | 626242 | 5.32% |
| 24 Mar 2020 | 47.00 | 50.20 | 52.50 | 44.75 | 886364 | -5.43% |
| 23 Mar 2020 | 49.70 | 50.00 | 53.55 | 49.70 | 674678 | -9.96% |
| 20 Mar 2020 | 55.20 | 53.00 | 56.30 | 52.00 | 1064353 | 7.81% |
| 19 Mar 2020 | 51.20 | 54.00 | 54.00 | 49.95 | 1262388 | -7.75% |
| 18 Mar 2020 | 55.50 | 63.00 | 64.75 | 55.00 | 1640898 | -11.06% |
| 17 Mar 2020 | 62.40 | 65.50 | 69.20 | 61.50 | 1180907 | -4.44% |
| 16 Mar 2020 | 65.30 | 65.55 | 70.80 | 64.50 | 1261572 | -8.99% |
| 13 Mar 2020 | 71.75 | 60.00 | 74.75 | 56.70 | 1667734 | 1.27% |
| 12 Mar 2020 | 70.85 | 79.00 | 79.00 | 67.50 | 1658351 | -16.00% |
| 11 Mar 2020 | 84.35 | 87.50 | 87.50 | 83.10 | 650406 | -0.47% |
| 09 Mar 2020 | 84.75 | 88.05 | 89.85 | 83.00 | 1141775 | -6.41% |
| 06 Mar 2020 | 90.55 | 90.00 | 91.60 | 86.00 | 1002336 | -3.87% |
| 05 Mar 2020 | 94.20 | 93.50 | 95.50 | 92.60 | 680010 | 0.75% |
| 04 Mar 2020 | 93.50 | 97.25 | 98.40 | 91.75 | 973574 | -5.03% |
| 03 Mar 2020 | 98.45 | 99.00 | 100.65 | 97.05 | 864929 | 1.18% |
| 02 Mar 2020 | 97.30 | 107.50 | 107.50 | 95.00 | 2006983 | -5.81% |
| 28 Feb 2020 | 103.30 | 100.50 | 106.85 | 98.65 | 2889849 | -0.19% |
| 27 Feb 2020 | 103.50 | 102.60 | 105.35 | 100.35 | 1161654 | 1.17% |
| 26 Feb 2020 | 102.30 | 97.50 | 105.55 | 97.50 | 1559594 | 3.91% |
| 25 Feb 2020 | 98.45 | 99.80 | 101.00 | 96.20 | 687491 | -1.30% |
| 24 Feb 2020 | 99.75 | 99.50 | 102.70 | 99.40 | 527753 | -2.59% |
| 20 Feb 2020 | 102.40 | 104.40 | 104.60 | 101.10 | 611876 | -1.92% |
| 19 Feb 2020 | 104.40 | 104.00 | 105.65 | 103.70 | 656073 | 0.82% |
| 18 Feb 2020 | 103.55 | 103.40 | 104.50 | 98.90 | 935446 | 0.05% |
| 17 Feb 2020 | 103.50 | 108.00 | 108.45 | 102.00 | 623906 | -4.08% |
| 14 Feb 2020 | 107.90 | 108.00 | 109.20 | 107.15 | 598841 | 0.47% |
| 13 Feb 2020 | 107.40 | 106.50 | 108.80 | 105.75 | 731536 | 0.85% |
| 12 Feb 2020 | 106.50 | 112.00 | 113.35 | 104.60 | 1325964 | -5.75% |
| 11 Feb 2020 | 113.00 | 112.10 | 113.80 | 110.65 | 889917 | 1.30% |
| 10 Feb 2020 | 111.55 | 113.80 | 114.25 | 110.00 | 1540668 | -1.98% |
| 07 Feb 2020 | 113.80 | 113.90 | 114.95 | 110.55 | 1739934 | 0.57% |
| 06 Feb 2020 | 113.15 | 110.60 | 114.40 | 108.30 | 1961272 | 3.76% |
| 05 Feb 2020 | 109.05 | 108.10 | 110.50 | 106.60 | 1131286 | 1.39% |
| 04 Feb 2020 | 107.55 | 102.95 | 108.00 | 102.55 | 1159312 | 5.49% |
| 03 Feb 2020 | 101.95 | 103.00 | 104.05 | 100.15 | 909089 | -1.50% |
| 01 Feb 2020 | 103.50 | 108.80 | 109.70 | 102.05 | 895334 | -4.96% |
| 31 Jan 2020 | 108.90 | 111.05 | 112.00 | 107.55 | 959765 | -1.80% |
| 30 Jan 2020 | 110.90 | 114.60 | 114.90 | 110.00 | 877805 | -3.23% |
| 29 Jan 2020 | 114.60 | 116.05 | 117.80 | 114.10 | 789787 | -0.74% |
| 28 Jan 2020 | 115.45 | 117.80 | 120.35 | 114.10 | 1081014 | -2.41% |
| 27 Jan 2020 | 118.30 | 121.60 | 122.60 | 117.65 | 1595668 | -3.43% |
| 24 Jan 2020 | 122.50 | 122.90 | 126.70 | 121.80 | 1899791 | -0.33% |
| 23 Jan 2020 | 122.90 | 120.00 | 124.00 | 118.85 | 1509183 | 2.85% |
| 22 Jan 2020 | 119.50 | 122.40 | 124.00 | 117.05 | 1553635 | -1.32% |
| 21 Jan 2020 | 121.10 | 118.70 | 122.70 | 118.05 | 1625756 | 0.75% |
| 20 Jan 2020 | 120.20 | 125.05 | 126.45 | 119.55 | 1448434 | -3.42% |
| 17 Jan 2020 | 124.45 | 126.10 | 127.80 | 123.10 | 2855022 | -0.80% |
| 16 Jan 2020 | 125.45 | 118.75 | 128.80 | 117.25 | 6530463 | 6.18% |
| 15 Jan 2020 | 118.15 | 116.40 | 120.45 | 113.45 | 2293657 | 1.99% |
| 14 Jan 2020 | 115.85 | 119.25 | 119.35 | 114.35 | 1581674 | -2.36% |
| 13 Jan 2020 | 118.65 | 119.00 | 120.70 | 115.55 | 3040589 | 0.38% |
| 10 Jan 2020 | 118.20 | 107.50 | 125.00 | 107.00 | 13599719 | 11.04% |
| 09 Jan 2020 | 106.45 | 104.50 | 108.80 | 103.35 | 2090629 | 4.01% |
| 08 Jan 2020 | 102.35 | 101.00 | 104.50 | 100.35 | 816040 | -0.97% |
| 07 Jan 2020 | 103.35 | 103.25 | 106.50 | 102.55 | 559486 | 0.78% |
| 06 Jan 2020 | 102.55 | 106.80 | 106.80 | 101.40 | 855477 | -4.16% |
| 03 Jan 2020 | 107.00 | 105.50 | 111.00 | 104.65 | 2382690 | 1.47% |
| 02 Jan 2020 | 105.45 | 100.00 | 107.80 | 99.95 | 2738854 | 5.82% |
| 01 Jan 2020 | 99.65 | 98.90 | 101.65 | 98.45 | 974325 | 1.06% |
| 31 Dec 2019 | 98.60 | 98.00 | 99.90 | 97.50 | 420523 | 1.13% |
| 30 Dec 2019 | 97.50 | 98.00 | 99.65 | 97.05 | 675445 | -1.12% |
| 27 Dec 2019 | 98.60 | 100.05 | 101.40 | 98.35 | 473995 | -1.20% |
| 26 Dec 2019 | 99.80 | 99.90 | 101.60 | 99.20 | 382317 | -0.15% |
| 24 Dec 2019 | 99.95 | 98.60 | 101.50 | 98.50 | 649239 | 1.37% |
| 23 Dec 2019 | 98.60 | 98.70 | 99.90 | 98.00 | 449355 | -0.10% |
| 20 Dec 2019 | 98.70 | 98.90 | 101.80 | 98.35 | 937300 | 0.61% |
| 19 Dec 2019 | 98.10 | 95.20 | 102.00 | 95.20 | 1631559 | 3.05% |
| 18 Dec 2019 | 95.20 | 95.95 | 96.85 | 94.80 | 413649 | -0.31% |
| 17 Dec 2019 | 95.50 | 94.80 | 96.80 | 94.65 | 341934 | 0.32% |
| 16 Dec 2019 | 95.20 | 95.80 | 97.50 | 94.65 | 409958 | -0.57% |
| 13 Dec 2019 | 95.75 | 95.90 | 97.20 | 94.40 | 388027 | 1.06% |
| 12 Dec 2019 | 94.75 | 92.10 | 95.75 | 92.10 | 654619 | 2.43% |
| 11 Dec 2019 | 92.50 | 94.15 | 94.65 | 91.55 | 511545 | -0.96% |
| 10 Dec 2019 | 93.40 | 96.60 | 96.60 | 92.50 | 514216 | -2.91% |
| 09 Dec 2019 | 96.20 | 98.10 | 98.65 | 96.00 | 563031 | -1.89% |
| 06 Dec 2019 | 98.05 | 100.70 | 101.25 | 97.30 | 419111 | -2.05% |
| 05 Dec 2019 | 100.10 | 100.45 | 101.70 | 99.20 | 576219 | 0.10% |
| 04 Dec 2019 | 100.00 | 99.75 | 100.80 | 98.80 | 483878 | -0.55% |
| 03 Dec 2019 | 100.55 | 100.90 | 102.25 | 100.20 | 489002 | -0.10% |
| 02 Dec 2019 | 100.65 | 105.00 | 105.50 | 99.95 | 681914 | -4.05% |
| 29 Nov 2019 | 104.90 | 102.00 | 108.80 | 101.25 | 1780792 | 2.64% |
| 28 Nov 2019 | 102.20 | 103.90 | 104.95 | 101.50 | 769293 | -1.49% |
| 27 Nov 2019 | 103.75 | 100.95 | 104.70 | 99.70 | 1199530 | 3.03% |
| 26 Nov 2019 | 100.70 | 103.20 | 103.95 | 100.00 | 495888 | -1.90% |
| 25 Nov 2019 | 102.65 | 101.30 | 104.20 | 101.30 | 584325 | 0.64% |
| 22 Nov 2019 | 102.00 | 102.90 | 104.50 | 101.50 | 802127 | -0.29% |
| 21 Nov 2019 | 102.30 | 102.90 | 105.50 | 101.10 | 630006 | -0.15% |
| 20 Nov 2019 | 102.45 | 103.90 | 104.95 | 101.50 | 556963 | -1.06% |
