215.56
-2.49 (-1.14%)215.60
-2.65 (-1.21%)
RITES Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 09 Apr 2025 | 215.56 | 215.05 | 216.99 | 212.90 | 343667 | -1.14% |
| 08 Apr 2025 | 218.05 | 217.98 | 220.82 | 214.10 | 616090 | 2.22% |
| 07 Apr 2025 | 213.32 | 205.00 | 214.80 | 202.43 | 1255875 | -4.27% |
| 04 Apr 2025 | 222.83 | 228.41 | 231.68 | 219.75 | 1021112 | -3.90% |
| 03 Apr 2025 | 231.88 | 227.00 | 233.78 | 227.00 | 847270 | 0.14% |
| 02 Apr 2025 | 231.56 | 228.00 | 232.00 | 222.02 | 1268096 | 0.60% |
| 01 Apr 2025 | 230.19 | 226.00 | 231.65 | 224.60 | 1656096 | 3.05% |
| 28 Mar 2025 | 223.37 | 230.99 | 236.54 | 222.25 | 2108675 | -3.15% |
| 27 Mar 2025 | 230.64 | 234.83 | 235.80 | 230.00 | 1651364 | -1.70% |
| 26 Mar 2025 | 234.63 | 245.02 | 247.00 | 232.85 | 1659634 | -4.95% |
| 25 Mar 2025 | 246.85 | 255.58 | 255.90 | 242.69 | 2788585 | -3.43% |
| 24 Mar 2025 | 255.62 | 243.00 | 259.49 | 239.21 | 5205799 | 6.72% |
| 21 Mar 2025 | 239.52 | 226.60 | 241.00 | 224.30 | 4092832 | 5.73% |
| 20 Mar 2025 | 226.55 | 231.00 | 233.43 | 225.05 | 1708796 | -0.92% |
| 19 Mar 2025 | 228.65 | 213.00 | 232.85 | 212.20 | 6324349 | 7.84% |
| 18 Mar 2025 | 212.03 | 207.47 | 213.10 | 207.04 | 1375565 | 3.75% |
| 17 Mar 2025 | 204.36 | 209.95 | 210.95 | 203.10 | 854486 | -2.67% |
| 13 Mar 2025 | 209.96 | 212.00 | 213.80 | 209.00 | 819983 | -0.94% |
| 12 Mar 2025 | 211.96 | 215.50 | 218.20 | 211.10 | 868055 | -1.71% |
| 11 Mar 2025 | 215.65 | 211.55 | 217.30 | 207.69 | 1501842 | 0.23% |
| 10 Mar 2025 | 215.15 | 221.01 | 221.97 | 211.40 | 1242154 | -1.89% |
| 07 Mar 2025 | 219.30 | 215.00 | 225.00 | 213.90 | 5988786 | 3.05% |
| 06 Mar 2025 | 212.80 | 212.10 | 214.89 | 210.44 | 747168 | 1.64% |
| 05 Mar 2025 | 209.37 | 200.30 | 209.70 | 200.30 | 1195259 | 3.34% |
| 04 Mar 2025 | 202.61 | 196.00 | 203.80 | 194.91 | 1128427 | 2.09% |
| 03 Mar 2025 | 198.47 | 203.55 | 206.10 | 192.40 | 1676825 | -2.97% |
| 28 Feb 2025 | 204.55 | 208.45 | 210.30 | 203.20 | 1202983 | -3.90% |
| 27 Feb 2025 | 212.85 | 216.55 | 217.45 | 210.10 | 784377 | -1.50% |
| 25 Feb 2025 | 216.10 | 216.00 | 217.85 | 212.10 | 839583 | 0.65% |
| 24 Feb 2025 | 214.70 | 213.90 | 216.50 | 211.35 | 812631 | -1.58% |
| 21 Feb 2025 | 218.15 | 221.40 | 225.80 | 217.05 | 1261215 | -1.47% |
| 20 Feb 2025 | 221.40 | 214.50 | 228.00 | 212.50 | 8488836 | 3.82% |
| 19 Feb 2025 | 213.25 | 202.85 | 214.00 | 201.65 | 1470157 | 4.33% |
| 18 Feb 2025 | 204.40 | 205.50 | 208.30 | 201.20 | 944449 | -1.66% |
| 17 Feb 2025 | 207.85 | 204.60 | 209.20 | 200.50 | 1517406 | 0.51% |
| 14 Feb 2025 | 206.80 | 216.80 | 219.20 | 205.15 | 1860167 | -3.27% |
| 13 Feb 2025 | 213.80 | 219.00 | 222.90 | 213.20 | 1271290 | -2.02% |
| 12 Feb 2025 | 218.20 | 217.65 | 219.90 | 207.15 | 1627124 | -0.86% |
| 11 Feb 2025 | 220.10 | 226.05 | 226.75 | 219.00 | 1029345 | -3.34% |
| 10 Feb 2025 | 227.70 | 229.30 | 232.30 | 227.15 | 822396 | -1.98% |
| 07 Feb 2025 | 232.30 | 233.05 | 234.00 | 230.00 | 783158 | -0.90% |
| 06 Feb 2025 | 234.40 | 236.40 | 237.80 | 233.10 | 724354 | -0.72% |
| 05 Feb 2025 | 236.10 | 236.00 | 237.90 | 232.65 | 1169341 | 1.48% |
| 04 Feb 2025 | 232.65 | 237.00 | 240.00 | 230.15 | 2095088 | 0.11% |
| 03 Feb 2025 | 232.40 | 246.00 | 249.60 | 230.50 | 5367975 | -8.74% |
| 01 Feb 2025 | 254.65 | 264.40 | 272.55 | 253.50 | 2187814 | -2.38% |
| 31 Jan 2025 | 260.85 | 259.55 | 265.80 | 257.20 | 2642625 | 0.97% |
| 30 Jan 2025 | 258.35 | 255.00 | 261.75 | 252.20 | 1183667 | 2.44% |
| 29 Jan 2025 | 252.20 | 248.85 | 256.95 | 247.95 | 1020266 | 1.35% |
| 28 Jan 2025 | 248.85 | 258.45 | 258.90 | 243.15 | 2166672 | -2.26% |
| 27 Jan 2025 | 254.60 | 258.00 | 259.05 | 249.90 | 913577 | -1.87% |
| 24 Jan 2025 | 259.45 | 265.00 | 267.65 | 258.15 | 787634 | -1.93% |
| 23 Jan 2025 | 264.55 | 262.00 | 272.80 | 261.20 | 1301645 | 0.21% |
| 22 Jan 2025 | 264.00 | 267.80 | 268.80 | 259.30 | 1101047 | -0.96% |
| 21 Jan 2025 | 266.55 | 276.00 | 276.75 | 265.00 | 1141568 | -2.95% |
| 20 Jan 2025 | 274.65 | 275.05 | 278.20 | 272.20 | 982644 | 0.24% |
| 17 Jan 2025 | 274.00 | 272.00 | 279.00 | 269.10 | 1779246 | 1.35% |
| 16 Jan 2025 | 270.35 | 265.80 | 278.20 | 265.75 | 2899651 | 3.05% |
| 15 Jan 2025 | 262.35 | 263.00 | 266.80 | 260.80 | 1008010 | 0.81% |
| 14 Jan 2025 | 260.25 | 257.70 | 263.70 | 256.55 | 1380639 | 0.99% |
| 13 Jan 2025 | 257.70 | 264.90 | 273.25 | 254.25 | 1617500 | -3.52% |
| 10 Jan 2025 | 267.10 | 273.00 | 273.80 | 264.70 | 1070707 | -2.71% |
| 09 Jan 2025 | 274.55 | 279.60 | 279.60 | 273.00 | 691039 | -1.81% |
| 08 Jan 2025 | 279.60 | 285.00 | 286.75 | 278.10 | 1364701 | -1.77% |
| 07 Jan 2025 | 284.65 | 284.00 | 288.15 | 280.65 | 1266003 | 0.18% |
| 06 Jan 2025 | 284.15 | 295.50 | 295.60 | 279.15 | 1943189 | -3.74% |
| 03 Jan 2025 | 295.20 | 300.00 | 304.90 | 293.30 | 8258039 | 0.79% |
| 02 Jan 2025 | 292.90 | 297.90 | 298.45 | 290.20 | 2045223 | -0.78% |
| 01 Jan 2025 | 295.20 | 292.00 | 301.70 | 289.30 | 9912081 | 1.22% |
| 31 Dec 2024 | 291.65 | 267.15 | 302.60 | 267.10 | 58433455 | 9.17% |
| 30 Dec 2024 | 267.15 | 278.75 | 281.05 | 265.20 | 2042678 | -4.54% |
| 27 Dec 2024 | 279.85 | 278.00 | 282.50 | 277.20 | 673562 | 0.45% |
| 26 Dec 2024 | 278.60 | 280.20 | 281.95 | 277.35 | 532639 | -0.55% |
| 24 Dec 2024 | 280.15 | 278.20 | 283.65 | 278.20 | 458355 | -0.20% |
| 23 Dec 2024 | 280.70 | 282.50 | 284.50 | 277.00 | 809067 | -0.11% |
| 20 Dec 2024 | 281.00 | 291.30 | 294.45 | 278.10 | 1110492 | -4.11% |
| 19 Dec 2024 | 293.05 | 289.95 | 294.00 | 288.05 | 915763 | -1.45% |
| 18 Dec 2024 | 297.35 | 302.75 | 306.10 | 294.30 | 1530961 | -0.97% |
| 17 Dec 2024 | 300.25 | 301.90 | 301.95 | 297.10 | 896453 | -0.63% |
| 16 Dec 2024 | 302.15 | 307.55 | 308.75 | 300.20 | 2998814 | 1.92% |
| 13 Dec 2024 | 296.45 | 296.00 | 298.25 | 290.55 | 849512 | -0.77% |
| 12 Dec 2024 | 298.75 | 303.95 | 306.40 | 298.05 | 1053253 | -1.58% |
| 11 Dec 2024 | 303.55 | 295.70 | 307.00 | 295.70 | 2792778 | 2.00% |
| 10 Dec 2024 | 297.60 | 303.40 | 303.60 | 296.80 | 1179267 | -1.91% |
| 09 Dec 2024 | 303.40 | 303.00 | 309.85 | 299.70 | 6341544 | 2.43% |
| 06 Dec 2024 | 296.20 | 293.60 | 300.00 | 293.20 | 5740509 | 3.06% |
| 05 Dec 2024 | 287.40 | 287.85 | 290.05 | 285.55 | 750473 | -0.16% |
| 04 Dec 2024 | 287.85 | 286.35 | 291.70 | 286.00 | 929645 | 0.54% |
| 03 Dec 2024 | 286.30 | 281.25 | 287.70 | 281.25 | 826147 | 1.80% |
| 02 Dec 2024 | 281.25 | 285.05 | 285.45 | 280.15 | 1585320 | -1.25% |
| 29 Nov 2024 | 284.80 | 289.35 | 291.90 | 284.30 | 1046585 | -1.86% |
| 28 Nov 2024 | 290.20 | 287.25 | 295.85 | 287.25 | 1672738 | -0.21% |
| 27 Nov 2024 | 290.80 | 286.45 | 301.35 | 286.45 | 3531759 | 1.52% |
| 26 Nov 2024 | 286.45 | 293.90 | 293.90 | 283.50 | 1467910 | -2.02% |
| 25 Nov 2024 | 292.35 | 289.00 | 310.00 | 286.55 | 11811513 | 6.21% |
| 22 Nov 2024 | 275.25 | 273.05 | 276.70 | 271.00 | 450939 | 0.58% |
| 21 Nov 2024 | 273.65 | 273.95 | 278.60 | 269.75 | 871173 | -0.38% |
| 19 Nov 2024 | 274.70 | 270.05 | 277.65 | 270.05 | 704188 | 1.52% |
| 18 Nov 2024 | 270.60 | 272.55 | 274.60 | 267.00 | 594895 | -0.84% |
| 14 Nov 2024 | 272.90 | 267.70 | 275.80 | 267.60 | 696484 | 1.22% |
| 13 Nov 2024 | 269.60 | 275.00 | 278.45 | 268.50 | 943483 | -3.70% |
| 12 Nov 2024 | 279.95 | 277.00 | 283.90 | 277.00 | 898291 | 1.21% |
| 11 Nov 2024 | 276.60 | 282.00 | 282.00 | 275.90 | 783014 | -2.76% |
| 08 Nov 2024 | 284.45 | 290.00 | 291.30 | 281.55 | 783022 | -2.35% |
| 07 Nov 2024 | 291.30 | 295.15 | 295.15 | 289.55 | 1215148 | -1.32% |
| 06 Nov 2024 | 295.20 | 296.20 | 301.95 | 289.60 | 2583741 | 0.17% |
| 05 Nov 2024 | 294.70 | 289.30 | 295.30 | 286.80 | 841185 | 1.38% |
| 04 Nov 2024 | 290.70 | 300.00 | 301.70 | 288.05 | 1178894 | -3.93% |
| 01 Nov 2024 | 302.60 | 302.20 | 304.60 | 301.05 | 192596 | 0.65% |
| 31 Oct 2024 | 300.65 | 294.50 | 302.00 | 292.50 | 799917 | 2.09% |
| 30 Oct 2024 | 294.50 | 295.90 | 306.10 | 292.95 | 2275617 | -0.02% |
| 29 Oct 2024 | 294.55 | 284.90 | 296.00 | 282.05 | 1419341 | 3.24% |
| 28 Oct 2024 | 285.30 | 278.90 | 288.00 | 271.60 | 1313013 | 2.68% |
| 25 Oct 2024 | 277.85 | 290.85 | 291.60 | 273.50 | 1826765 | -4.40% |
| 24 Oct 2024 | 290.65 | 293.05 | 296.00 | 287.55 | 851387 | -0.75% |
| 23 Oct 2024 | 292.85 | 294.00 | 298.70 | 279.45 | 2514369 | 0.97% |
| 22 Oct 2024 | 290.05 | 300.50 | 301.65 | 288.55 | 1666840 | -3.48% |
| 21 Oct 2024 | 300.50 | 307.45 | 311.90 | 298.50 | 1524948 | -0.79% |
| 18 Oct 2024 | 302.90 | 308.00 | 308.00 | 298.10 | 1509885 | -1.86% |
| 17 Oct 2024 | 308.65 | 306.00 | 318.55 | 306.00 | 3786346 | 1.36% |
| 16 Oct 2024 | 304.50 | 307.30 | 313.90 | 303.00 | 2223513 | -0.91% |
| 15 Oct 2024 | 307.30 | 309.40 | 311.10 | 306.10 | 1002777 | -0.47% |
| 14 Oct 2024 | 308.75 | 314.20 | 314.65 | 307.30 | 837990 | -1.55% |
| 11 Oct 2024 | 313.60 | 315.50 | 320.60 | 311.80 | 2005612 | -0.11% |
| 10 Oct 2024 | 313.95 | 325.00 | 325.00 | 313.00 | 5096111 | -3.43% |
| 09 Oct 2024 | 325.10 | 306.00 | 333.25 | 305.05 | 25278428 | 8.24% |
| 08 Oct 2024 | 300.35 | 296.00 | 303.80 | 292.20 | 3493876 | 1.52% |
| 07 Oct 2024 | 295.85 | 318.70 | 319.80 | 294.05 | 2084982 | -6.75% |
| 04 Oct 2024 | 317.25 | 321.05 | 323.45 | 308.40 | 1631938 | -1.12% |
| 03 Oct 2024 | 320.85 | 330.40 | 332.00 | 319.60 | 1734632 | -4.01% |
| 01 Oct 2024 | 334.25 | 347.00 | 349.90 | 332.85 | 2142385 | -3.21% |
| 30 Sep 2024 | 345.35 | 353.00 | 353.50 | 342.75 | 2540556 | -3.68% |
| 27 Sep 2024 | 358.55 | 369.00 | 370.55 | 356.75 | 3896822 | -1.89% |
| 26 Sep 2024 | 365.45 | 353.70 | 367.40 | 348.20 | 3307983 | 3.22% |
| 25 Sep 2024 | 354.05 | 358.00 | 359.25 | 352.00 | 652551 | -1.72% |
| 24 Sep 2024 | 360.25 | 365.65 | 365.65 | 356.60 | 1161366 | -0.98% |
| 23 Sep 2024 | 363.80 | 375.10 | 375.95 | 362.05 | 2289786 | -2.52% |
| 20 Sep 2024 | 373.20 | 356.00 | 384.00 | 354.65 | 13384039 | 9.21% |
| 19 Sep 2024 | 341.73 | 344.40 | 360.00 | 330.00 | 5484937 | 0.47% |
| 18 Sep 2024 | 340.13 | 356.00 | 356.95 | 295.50 | 2316500 | -4.30% |
| 17 Sep 2024 | 355.43 | 357.50 | 359.50 | 351.43 | 1260612 | -0.10% |
| 16 Sep 2024 | 355.80 | 350.00 | 361.83 | 349.75 | 2219486 | 2.31% |
| 13 Sep 2024 | 347.75 | 342.43 | 349.75 | 342.03 | 1342780 | 2.07% |
| 12 Sep 2024 | 340.70 | 341.98 | 343.15 | 339.90 | 616407 | 0.13% |
| 11 Sep 2024 | 340.25 | 340.50 | 341.50 | 337.03 | 704295 | 0.24% |
| 10 Sep 2024 | 339.45 | 338.50 | 342.00 | 337.75 | 624747 | 0.91% |
| 09 Sep 2024 | 336.38 | 332.88 | 338.95 | 332.00 | 1991325 | 1.65% |
| 06 Sep 2024 | 330.93 | 333.90 | 339.93 | 328.55 | 1482454 | -0.40% |
| 05 Sep 2024 | 332.25 | 327.00 | 342.00 | 326.85 | 3457002 | 2.17% |
| 04 Sep 2024 | 325.20 | 324.50 | 328.63 | 323.58 | 738498 | -0.47% |
| 03 Sep 2024 | 326.73 | 326.75 | 328.95 | 325.55 | 585275 | 0.49% |
| 02 Sep 2024 | 325.13 | 327.40 | 333.00 | 324.20 | 1015548 | 0.13% |
| 30 Aug 2024 | 324.70 | 328.50 | 329.18 | 323.75 | 669068 | -0.90% |
| 29 Aug 2024 | 327.65 | 331.30 | 331.30 | 324.50 | 444492 | -0.40% |
| 28 Aug 2024 | 328.98 | 328.10 | 333.50 | 326.25 | 866633 | 0.65% |
| 27 Aug 2024 | 326.85 | 325.20 | 328.08 | 323.23 | 607016 | 0.68% |
| 26 Aug 2024 | 324.63 | 327.60 | 329.45 | 322.50 | 701491 | -0.37% |
| 23 Aug 2024 | 325.83 | 328.90 | 336.50 | 324.80 | 2102570 | -0.78% |
| 22 Aug 2024 | 328.38 | 331.65 | 331.65 | 327.53 | 646412 | -0.52% |
| 21 Aug 2024 | 330.08 | 331.93 | 333.10 | 328.00 | 473964 | -0.26% |
| 20 Aug 2024 | 330.93 | 335.63 | 335.63 | 329.50 | 534470 | -0.86% |
| 19 Aug 2024 | 333.80 | 330.00 | 336.78 | 329.50 | 761117 | 1.85% |
| 16 Aug 2024 | 327.73 | 329.13 | 334.00 | 327.00 | 666524 | 0.21% |
| 14 Aug 2024 | 327.05 | 334.20 | 335.13 | 325.63 | 923766 | -2.20% |
| 13 Aug 2024 | 334.40 | 339.90 | 342.45 | 333.35 | 659349 | -1.02% |
| 12 Aug 2024 | 337.85 | 341.93 | 343.50 | 335.53 | 1175283 | -1.38% |
| 09 Aug 2024 | 342.58 | 347.50 | 347.50 | 341.00 | 642436 | -0.71% |
| 08 Aug 2024 | 345.03 | 348.58 | 353.20 | 344.15 | 809181 | -1.02% |
| 07 Aug 2024 | 348.58 | 348.00 | 350.70 | 340.78 | 878943 | 1.05% |
| 06 Aug 2024 | 344.95 | 349.98 | 352.58 | 341.48 | 1078296 | 0.37% |
| 05 Aug 2024 | 343.68 | 352.50 | 354.95 | 342.50 | 1615941 | -4.88% |
| 02 Aug 2024 | 361.30 | 357.05 | 364.50 | 351.85 | 1604774 | 0.12% |
| 01 Aug 2024 | 360.85 | 362.38 | 366.90 | 357.13 | 2415217 | 0.92% |
| 31 Jul 2024 | 357.55 | 381.00 | 383.85 | 355.50 | 6287938 | -5.28% |
| 30 Jul 2024 | 377.48 | 381.00 | 385.50 | 376.50 | 5190935 | -0.55% |
| 29 Jul 2024 | 379.58 | 354.00 | 383.85 | 350.60 | 24408033 | 13.79% |
| 26 Jul 2024 | 333.58 | 339.05 | 344.13 | 330.65 | 3244357 | -1.19% |
| 25 Jul 2024 | 337.60 | 340.95 | 352.25 | 336.25 | 2473228 | -2.41% |
| 24 Jul 2024 | 345.95 | 344.00 | 354.75 | 344.00 | 1163483 | -0.45% |
| 23 Jul 2024 | 347.50 | 366.95 | 369.00 | 329.30 | 2436335 | -4.82% |
| 22 Jul 2024 | 365.10 | 362.20 | 369.00 | 355.90 | 1772876 | 0.64% |
| 19 Jul 2024 | 362.78 | 366.10 | 377.50 | 360.03 | 3560354 | -0.91% |
| 18 Jul 2024 | 366.10 | 372.50 | 372.78 | 358.55 | 2145809 | -1.43% |
| 16 Jul 2024 | 371.43 | 381.85 | 384.50 | 370.03 | 1479839 | -2.21% |
| 15 Jul 2024 | 379.83 | 388.83 | 393.25 | 378.13 | 2517982 | -1.53% |
| 12 Jul 2024 | 385.75 | 362.90 | 397.00 | 361.10 | 14739738 | 6.85% |
| 11 Jul 2024 | 361.03 | 366.73 | 367.13 | 358.40 | 1785011 | -1.04% |
| 10 Jul 2024 | 364.83 | 373.20 | 376.53 | 358.03 | 3174470 | -1.76% |
| 09 Jul 2024 | 371.35 | 389.25 | 392.60 | 369.60 | 3302143 | -4.27% |
| 08 Jul 2024 | 387.90 | 382.58 | 398.45 | 382.50 | 5872390 | 1.72% |
| 05 Jul 2024 | 381.35 | 377.05 | 391.25 | 372.53 | 9672771 | 2.01% |
| 04 Jul 2024 | 373.85 | 350.93 | 377.00 | 350.03 | 11453441 | 7.07% |
| 03 Jul 2024 | 349.18 | 351.50 | 352.13 | 348.25 | 474371 | -0.29% |
| 02 Jul 2024 | 350.18 | 346.50 | 355.80 | 345.75 | 1217756 | 1.24% |
| 01 Jul 2024 | 345.88 | 345.18 | 348.43 | 343.03 | 682211 | 0.04% |
| 28 Jun 2024 | 345.75 | 346.05 | 350.00 | 343.28 | 723247 | -0.45% |
| 27 Jun 2024 | 347.33 | 347.00 | 350.53 | 341.65 | 620045 | 0.25% |
| 26 Jun 2024 | 346.45 | 349.00 | 351.55 | 344.05 | 648106 | -0.70% |
| 25 Jun 2024 | 348.88 | 354.60 | 356.18 | 347.50 | 723634 | -1.22% |
| 24 Jun 2024 | 353.18 | 354.50 | 362.38 | 351.05 | 1385934 | -0.34% |
| 21 Jun 2024 | 354.40 | 347.50 | 367.00 | 347.50 | 4321067 | 1.20% |
| 20 Jun 2024 | 350.20 | 348.00 | 352.20 | 341.73 | 795946 | 1.21% |
| 19 Jun 2024 | 346.03 | 355.98 | 356.00 | 342.53 | 1265651 | -2.51% |
| 18 Jun 2024 | 354.93 | 357.50 | 363.00 | 352.78 | 2381885 | 0.66% |
| 14 Jun 2024 | 352.60 | 345.50 | 360.90 | 344.88 | 5102517 | 3.80% |
| 13 Jun 2024 | 339.70 | 342.50 | 344.48 | 338.25 | 898471 | -0.27% |
| 12 Jun 2024 | 340.63 | 339.53 | 348.43 | 338.73 | 1431060 | 0.83% |
| 11 Jun 2024 | 337.83 | 330.45 | 343.20 | 330.45 | 2118089 | 2.97% |
| 10 Jun 2024 | 328.08 | 329.50 | 333.93 | 325.13 | 1137832 | 0.82% |
| 07 Jun 2024 | 325.40 | 325.13 | 329.40 | 320.55 | 1351215 | 0.60% |
| 06 Jun 2024 | 323.45 | 310.00 | 331.15 | 309.50 | 2103305 | 6.49% |
| 05 Jun 2024 | 303.73 | 314.00 | 323.93 | 287.75 | 3209184 | -2.71% |
| 04 Jun 2024 | 312.20 | 363.00 | 363.00 | 291.90 | 3396674 | -13.83% |
| 03 Jun 2024 | 362.30 | 374.25 | 374.25 | 357.70 | 1421072 | 3.82% |
| 31 May 2024 | 348.98 | 350.00 | 354.65 | 341.05 | 1161332 | -0.36% |
| 30 May 2024 | 350.23 | 357.75 | 358.93 | 348.30 | 584489 | -2.10% |
| 29 May 2024 | 357.73 | 341.00 | 362.18 | 341.00 | 1655671 | 0.57% |
| 28 May 2024 | 355.70 | 368.45 | 369.55 | 349.00 | 2376630 | -3.02% |
| 27 May 2024 | 366.78 | 369.10 | 375.00 | 364.40 | 1286603 | -0.14% |
| 24 May 2024 | 367.28 | 375.50 | 375.70 | 365.15 | 1060754 | -2.06% |
| 23 May 2024 | 375.00 | 366.15 | 384.15 | 365.50 | 3711309 | 2.42% |
| 22 May 2024 | 366.15 | 372.50 | 375.95 | 361.33 | 1559526 | -1.00% |
| 21 May 2024 | 369.83 | 361.50 | 378.50 | 357.50 | 6000629 | 3.32% |
| 18 May 2024 | 357.95 | 350.00 | 359.95 | 350.00 | 869939 | 2.85% |
| 17 May 2024 | 348.03 | 333.00 | 349.18 | 332.43 | 2138055 | 5.18% |
| 16 May 2024 | 330.90 | 334.70 | 338.75 | 328.35 | 1016872 | -0.34% |
| 15 May 2024 | 332.03 | 337.50 | 339.50 | 330.13 | 643368 | -1.16% |
| 14 May 2024 | 335.93 | 321.10 | 337.50 | 320.20 | 1160190 | 5.16% |
| 13 May 2024 | 319.45 | 321.93 | 321.95 | 310.88 | 576061 | -0.77% |
| 10 May 2024 | 321.93 | 319.70 | 323.90 | 310.55 | 593674 | 1.01% |
| 09 May 2024 | 318.70 | 331.48 | 333.18 | 317.03 | 686077 | -3.81% |
| 08 May 2024 | 331.33 | 326.88 | 335.70 | 323.88 | 619630 | 1.18% |
| 07 May 2024 | 327.48 | 338.73 | 340.35 | 324.50 | 1143457 | -2.92% |
| 06 May 2024 | 337.33 | 348.18 | 348.33 | 332.40 | 1473093 | -2.65% |
| 03 May 2024 | 346.53 | 355.50 | 355.98 | 343.05 | 1221833 | -2.18% |
| 02 May 2024 | 354.25 | 344.10 | 355.90 | 343.00 | 2482006 | 3.57% |
| 30 Apr 2024 | 342.03 | 352.50 | 356.83 | 339.55 | 2557936 | -0.37% |
| 29 Apr 2024 | 343.30 | 349.70 | 352.35 | 342.50 | 1111284 | -1.17% |
| 26 Apr 2024 | 347.38 | 344.85 | 353.75 | 341.50 | 1879986 | 1.24% |
| 25 Apr 2024 | 343.13 | 339.05 | 346.00 | 338.00 | 1129473 | 1.75% |
| 24 Apr 2024 | 337.23 | 337.98 | 339.90 | 333.00 | 869559 | 0.68% |
| 23 Apr 2024 | 334.95 | 333.55 | 337.50 | 328.68 | 1208546 | 0.83% |
| 22 Apr 2024 | 332.20 | 325.60 | 333.93 | 325.00 | 755329 | 2.95% |
| 19 Apr 2024 | 322.68 | 325.90 | 325.90 | 317.40 | 992235 | -1.02% |
| 18 Apr 2024 | 326.00 | 332.53 | 336.40 | 324.00 | 937363 | -1.54% |
| 16 Apr 2024 | 331.10 | 326.00 | 336.98 | 325.60 | 919472 | -0.36% |
| 15 Apr 2024 | 332.28 | 330.00 | 338.38 | 324.50 | 1709438 | -4.59% |
| 12 Apr 2024 | 348.28 | 341.25 | 350.73 | 338.50 | 1747247 | 2.23% |
| 10 Apr 2024 | 340.68 | 343.45 | 346.00 | 339.53 | 804420 | -0.52% |
| 09 Apr 2024 | 342.45 | 348.95 | 349.00 | 338.55 | 820968 | -1.31% |
| 08 Apr 2024 | 347.00 | 352.35 | 355.85 | 344.55 | 1012750 | -0.96% |
| 05 Apr 2024 | 350.38 | 347.83 | 353.00 | 342.93 | 1254350 | 1.21% |
| 04 Apr 2024 | 346.20 | 359.75 | 362.05 | 343.50 | 2052466 | -2.04% |
| 03 Apr 2024 | 353.40 | 347.20 | 356.48 | 345.05 | 1791434 | 2.29% |
| 02 Apr 2024 | 345.48 | 345.90 | 356.13 | 342.68 | 2471591 | 0.30% |
| 01 Apr 2024 | 344.45 | 334.70 | 347.50 | 334.00 | 1703497 | 3.78% |
| 28 Mar 2024 | 331.90 | 334.75 | 339.23 | 330.00 | 1678502 | 0.14% |
| 27 Mar 2024 | 331.45 | 329.70 | 342.90 | 329.05 | 3288853 | 0.91% |
| 26 Mar 2024 | 328.45 | 328.43 | 335.00 | 322.00 | 2389725 | 0.33% |
| 22 Mar 2024 | 327.38 | 322.90 | 330.00 | 318.00 | 2086699 | 1.80% |
| 21 Mar 2024 | 321.58 | 318.75 | 325.63 | 317.05 | 2027034 | 2.30% |
| 20 Mar 2024 | 314.35 | 312.35 | 317.95 | 304.60 | 2627193 | 1.15% |
| 19 Mar 2024 | 310.78 | 316.50 | 318.25 | 308.08 | 1933047 | -1.66% |
| 18 Mar 2024 | 316.03 | 312.15 | 323.00 | 312.00 | 3175820 | 1.58% |
| 15 Mar 2024 | 311.10 | 322.98 | 329.65 | 298.83 | 7926580 | -3.51% |
| 14 Mar 2024 | 322.43 | 294.48 | 334.98 | 287.00 | 13679239 | 10.13% |
| 13 Mar 2024 | 292.78 | 346.93 | 347.95 | 280.10 | 9384643 | -15.47% |
| 12 Mar 2024 | 346.38 | 360.08 | 363.00 | 343.00 | 1583549 | -3.54% |
| 11 Mar 2024 | 359.10 | 369.48 | 372.38 | 356.60 | 919118 | -2.63% |
| 07 Mar 2024 | 368.80 | 370.83 | 376.18 | 367.50 | 889842 | 0.04% |
| 06 Mar 2024 | 368.65 | 382.00 | 382.08 | 364.55 | 1503531 | -4.20% |
| 05 Mar 2024 | 384.83 | 381.90 | 388.20 | 376.15 | 1531006 | 0.77% |
| 04 Mar 2024 | 381.90 | 395.00 | 395.53 | 378.75 | 1478742 | -3.54% |
| 02 Mar 2024 | 395.93 | 394.43 | 399.70 | 390.00 | 225493 | 0.38% |
| 01 Mar 2024 | 394.43 | 397.50 | 402.50 | 390.55 | 1622060 | 0.97% |
| 29 Feb 2024 | 390.65 | 381.40 | 399.85 | 371.75 | 2827905 | 2.59% |
| 28 Feb 2024 | 380.78 | 396.93 | 397.40 | 376.75 | 3318639 | -4.07% |
| 27 Feb 2024 | 396.93 | 390.68 | 412.98 | 386.25 | 7706475 | 2.04% |
| 26 Feb 2024 | 388.98 | 383.60 | 403.70 | 382.68 | 6632471 | 2.42% |
| 23 Feb 2024 | 379.80 | 377.50 | 389.50 | 375.50 | 3078416 | 1.84% |
| 22 Feb 2024 | 372.93 | 367.35 | 376.00 | 359.00 | 1764284 | 1.90% |
| 21 Feb 2024 | 365.98 | 374.70 | 378.43 | 362.28 | 1858029 | -1.90% |
| 20 Feb 2024 | 373.08 | 376.45 | 382.95 | 370.85 | 1460814 | -0.86% |
| 19 Feb 2024 | 376.33 | 380.10 | 386.93 | 374.65 | 1950835 | -0.63% |
| 16 Feb 2024 | 378.70 | 389.43 | 392.50 | 376.00 | 2836144 | -2.48% |
| 15 Feb 2024 | 388.33 | 375.95 | 390.50 | 375.50 | 3592855 | 4.02% |
| 14 Feb 2024 | 373.33 | 347.50 | 377.00 | 341.78 | 5818770 | 5.98% |
| 13 Feb 2024 | 352.28 | 348.83 | 359.85 | 336.55 | 5441089 | 0.99% |
| 12 Feb 2024 | 348.83 | 394.00 | 395.00 | 340.00 | 4912767 | -11.28% |
| 09 Feb 2024 | 393.18 | 401.33 | 401.33 | 371.43 | 5592328 | -1.98% |
| 08 Feb 2024 | 401.13 | 402.00 | 410.50 | 394.50 | 4960895 | 0.32% |
| 07 Feb 2024 | 399.85 | 381.03 | 404.25 | 372.50 | 8778563 | 4.94% |
| 06 Feb 2024 | 381.03 | 378.50 | 388.55 | 367.65 | 5790555 | 1.76% |
| 05 Feb 2024 | 374.43 | 365.00 | 393.85 | 355.05 | 15484563 | 6.86% |
| 02 Feb 2024 | 350.38 | 350.00 | 357.40 | 327.00 | 10793091 | -0.33% |
| 01 Feb 2024 | 351.53 | 377.00 | 383.00 | 347.60 | 8597271 | -5.41% |
| 31 Jan 2024 | 371.63 | 363.50 | 373.50 | 357.75 | 5285356 | 3.07% |
| 30 Jan 2024 | 360.55 | 365.00 | 379.48 | 350.00 | 9567256 | -0.06% |
| 29 Jan 2024 | 360.78 | 342.50 | 382.00 | 337.53 | 23440602 | 5.37% |
| 25 Jan 2024 | 342.38 | 290.25 | 346.55 | 290.25 | 30503737 | 18.55% |
| 24 Jan 2024 | 288.80 | 284.33 | 293.98 | 271.78 | 4484932 | 2.36% |
| 23 Jan 2024 | 282.13 | 320.00 | 321.15 | 278.00 | 7499528 | -10.29% |
| 20 Jan 2024 | 314.50 | 279.95 | 328.70 | 279.23 | 18632806 | 13.65% |
| 19 Jan 2024 | 276.73 | 261.48 | 282.00 | 261.33 | 7992502 | 6.37% |
| 18 Jan 2024 | 260.15 | 265.55 | 267.73 | 252.85 | 1339225 | -2.03% |
| 17 Jan 2024 | 265.53 | 260.00 | 269.75 | 255.60 | 2435787 | 1.51% |
| 16 Jan 2024 | 261.58 | 267.80 | 271.15 | 257.30 | 1547456 | -2.16% |
| 15 Jan 2024 | 267.35 | 261.00 | 272.05 | 260.75 | 4024805 | 2.73% |
| 12 Jan 2024 | 260.25 | 265.13 | 268.00 | 259.05 | 795767 | -1.45% |
| 11 Jan 2024 | 264.08 | 264.00 | 267.30 | 261.23 | 1762528 | 0.68% |
| 10 Jan 2024 | 262.30 | 255.08 | 264.00 | 254.10 | 1898241 | 2.33% |
| 09 Jan 2024 | 256.33 | 253.48 | 260.50 | 252.55 | 829209 | 0.80% |
| 08 Jan 2024 | 254.30 | 256.48 | 258.50 | 253.00 | 508375 | -0.62% |
| 05 Jan 2024 | 255.88 | 260.03 | 262.50 | 253.60 | 940498 | -1.07% |
| 04 Jan 2024 | 258.65 | 260.98 | 262.00 | 257.50 | 1085590 | -0.30% |
| 03 Jan 2024 | 259.43 | 251.33 | 265.00 | 249.75 | 4771115 | 3.50% |
| 02 Jan 2024 | 250.65 | 251.63 | 253.38 | 246.70 | 662635 | -0.39% |
| 01 Jan 2024 | 251.63 | 252.20 | 256.20 | 249.50 | 745956 | 0.17% |
| 29 Dec 2023 | 251.20 | 248.00 | 256.20 | 247.53 | 1860573 | 1.23% |
| 28 Dec 2023 | 248.15 | 252.93 | 253.50 | 245.75 | 553869 | -1.73% |
| 27 Dec 2023 | 252.53 | 255.50 | 256.30 | 250.10 | 727455 | -0.60% |
| 26 Dec 2023 | 254.05 | 245.00 | 257.35 | 245.00 | 2581097 | 4.29% |
| 22 Dec 2023 | 243.60 | 243.50 | 247.43 | 240.00 | 555793 | 0.54% |
| 21 Dec 2023 | 242.30 | 240.00 | 246.00 | 235.48 | 1055600 | 0.14% |
| 20 Dec 2023 | 241.95 | 258.88 | 259.65 | 240.05 | 1163815 | -6.20% |
| 19 Dec 2023 | 257.95 | 259.70 | 262.38 | 255.98 | 877425 | -0.67% |
| 18 Dec 2023 | 259.70 | 259.00 | 262.20 | 254.50 | 1084536 | 0.74% |
| 15 Dec 2023 | 257.80 | 258.93 | 262.85 | 257.00 | 1577190 | 0.34% |
| 14 Dec 2023 | 256.93 | 253.00 | 260.90 | 251.03 | 3132234 | 2.20% |
| 13 Dec 2023 | 251.40 | 253.45 | 254.28 | 249.53 | 693603 | -0.46% |
| 12 Dec 2023 | 252.55 | 250.00 | 257.40 | 247.00 | 3386391 | 1.36% |
| 11 Dec 2023 | 249.15 | 238.35 | 249.75 | 238.35 | 2229885 | 4.67% |
| 08 Dec 2023 | 238.03 | 242.00 | 243.05 | 236.00 | 744359 | -1.31% |
| 07 Dec 2023 | 241.18 | 239.45 | 246.70 | 239.23 | 1566395 | 1.20% |
| 06 Dec 2023 | 238.33 | 239.93 | 239.93 | 236.50 | 443607 | -0.38% |
| 05 Dec 2023 | 239.25 | 240.25 | 242.00 | 236.03 | 470805 | -0.23% |
| 04 Dec 2023 | 239.80 | 238.50 | 244.50 | 234.43 | 1549013 | 2.51% |
| 01 Dec 2023 | 233.93 | 235.48 | 238.03 | 232.53 | 402303 | -0.46% |
| 30 Nov 2023 | 235.00 | 233.90 | 236.48 | 231.70 | 379097 | 0.69% |
| 29 Nov 2023 | 233.38 | 233.75 | 235.33 | 230.85 | 427236 | 0.24% |
| 28 Nov 2023 | 232.83 | 235.03 | 237.00 | 231.55 | 383670 | -0.73% |
| 24 Nov 2023 | 234.55 | 235.00 | 239.00 | 234.00 | 458192 | -0.65% |
| 23 Nov 2023 | 236.08 | 236.60 | 239.70 | 234.70 | 495163 | 0.16% |
| 22 Nov 2023 | 235.70 | 239.28 | 239.95 | 232.28 | 550670 | -1.50% |
| 21 Nov 2023 | 239.28 | 236.78 | 243.50 | 236.23 | 1394914 | 1.89% |
| 20 Nov 2023 | 234.85 | 240.00 | 243.75 | 233.65 | 1580963 | -1.58% |
| 17 Nov 2023 | 238.63 | 224.88 | 242.00 | 223.90 | 3729654 | 6.11% |
| 16 Nov 2023 | 224.88 | 225.90 | 227.20 | 223.25 | 391541 | -0.27% |
| 15 Nov 2023 | 225.48 | 229.98 | 230.15 | 225.00 | 507278 | -1.01% |
| 13 Nov 2023 | 227.78 | 223.50 | 229.18 | 221.63 | 650935 | 1.66% |
| 12 Nov 2023 | 224.05 | 223.28 | 224.55 | 222.63 | 180861 | 2.13% |
| 10 Nov 2023 | 219.38 | 220.00 | 220.13 | 217.75 | 414742 | -0.15% |
| 09 Nov 2023 | 219.70 | 224.75 | 226.38 | 219.05 | 450232 | -2.28% |
| 08 Nov 2023 | 224.83 | 224.40 | 228.00 | 224.18 | 501022 | 0.10% |
| 07 Nov 2023 | 224.60 | 224.65 | 228.50 | 223.40 | 590274 | 0.00% |
| 06 Nov 2023 | 224.60 | 222.75 | 226.00 | 220.03 | 755798 | 2.35% |
| 03 Nov 2023 | 219.45 | 224.00 | 224.73 | 218.78 | 602062 | -0.94% |
| 02 Nov 2023 | 221.53 | 222.50 | 224.93 | 218.50 | 629733 | 0.09% |
| 01 Nov 2023 | 221.33 | 225.00 | 228.90 | 219.90 | 834132 | -1.97% |
| 31 Oct 2023 | 225.78 | 232.70 | 234.83 | 222.55 | 972131 | -2.48% |
| 30 Oct 2023 | 231.53 | 230.78 | 232.80 | 228.50 | 365312 | 0.58% |
| 27 Oct 2023 | 230.20 | 234.00 | 236.00 | 228.50 | 721309 | -0.62% |
| 26 Oct 2023 | 231.63 | 228.33 | 234.48 | 216.15 | 1203486 | 1.56% |
| 25 Oct 2023 | 228.08 | 232.75 | 237.00 | 220.05 | 993235 | -2.40% |
| 23 Oct 2023 | 233.70 | 245.75 | 246.40 | 231.00 | 622940 | -4.86% |
| 20 Oct 2023 | 245.63 | 249.75 | 253.50 | 244.90 | 632173 | -1.73% |
| 19 Oct 2023 | 249.95 | 252.00 | 252.75 | 249.03 | 505033 | -0.91% |
| 18 Oct 2023 | 252.25 | 252.80 | 253.90 | 246.50 | 1272652 | 0.18% |
| 17 Oct 2023 | 251.80 | 253.50 | 257.30 | 250.60 | 2514427 | 0.28% |
| 16 Oct 2023 | 251.10 | 251.75 | 254.50 | 247.10 | 1727084 | 0.75% |
| 13 Oct 2023 | 249.23 | 239.95 | 253.15 | 239.95 | 7052928 | 5.30% |
| 12 Oct 2023 | 236.68 | 239.00 | 239.75 | 235.78 | 581850 | -0.66% |
| 11 Oct 2023 | 238.25 | 238.68 | 241.18 | 237.50 | 365428 | 0.32% |
| 10 Oct 2023 | 237.48 | 237.00 | 242.73 | 236.50 | 745443 | 1.01% |
| 09 Oct 2023 | 235.10 | 241.00 | 241.00 | 233.58 | 685487 | -2.45% |
| 06 Oct 2023 | 241.00 | 243.45 | 245.95 | 239.13 | 1222783 | -0.51% |
| 05 Oct 2023 | 242.23 | 240.88 | 244.50 | 237.00 | 1808721 | 1.06% |
| 04 Oct 2023 | 239.68 | 244.95 | 245.30 | 238.13 | 640490 | -2.11% |
| 03 Oct 2023 | 244.85 | 246.50 | 247.53 | 244.50 | 372770 | -0.57% |
| 29 Sep 2023 | 246.25 | 243.53 | 249.60 | 242.28 | 617673 | 0.72% |
| 28 Sep 2023 | 244.48 | 247.88 | 249.88 | 243.15 | 477283 | -1.34% |
| 27 Sep 2023 | 247.80 | 247.30 | 251.90 | 246.48 | 706115 | 0.20% |
| 26 Sep 2023 | 247.30 | 246.50 | 254.98 | 246.10 | 1053441 | 0.35% |
| 25 Sep 2023 | 246.43 | 246.15 | 251.48 | 243.68 | 847036 | 0.61% |
| 22 Sep 2023 | 244.93 | 250.28 | 253.00 | 239.53 | 1797992 | -1.63% |
| 21 Sep 2023 | 248.98 | 252.63 | 258.20 | 247.60 | 986904 | -1.44% |
| 20 Sep 2023 | 252.63 | 256.23 | 259.50 | 250.10 | 749523 | -1.17% |
| 18 Sep 2023 | 255.63 | 261.00 | 261.03 | 255.00 | 510562 | -1.73% |
| 15 Sep 2023 | 260.13 | 265.00 | 265.60 | 257.80 | 794884 | -1.45% |
| 14 Sep 2023 | 263.95 | 264.95 | 267.15 | 261.50 | 1209045 | 0.67% |
| 13 Sep 2023 | 262.20 | 260.00 | 268.98 | 251.50 | 3987043 | 2.18% |
| 12 Sep 2023 | 256.60 | 286.28 | 286.28 | 255.00 | 4168608 | -9.52% |
| 11 Sep 2023 | 283.60 | 277.50 | 292.00 | 277.50 | 7227879 | 3.51% |
| 08 Sep 2023 | 273.98 | 254.88 | 283.95 | 254.03 | 9181586 | 7.49% |
| 07 Sep 2023 | 254.88 | 253.40 | 258.00 | 252.35 | 1045790 | 1.09% |
| 06 Sep 2023 | 252.13 | 257.50 | 258.80 | 249.50 | 1661594 | -1.81% |
| 05 Sep 2023 | 256.78 | 258.20 | 270.68 | 254.38 | 4844492 | -0.05% |
| 04 Sep 2023 | 256.90 | 264.00 | 265.55 | 254.18 | 4217925 | 0.73% |
| 01 Sep 2023 | 255.05 | 251.00 | 260.45 | 246.50 | 4423569 | 1.86% |
| 31 Aug 2023 | 250.40 | 253.10 | 254.55 | 248.18 | 1436382 | -0.82% |
| 30 Aug 2023 | 252.48 | 239.50 | 255.95 | 237.65 | 9010793 | 5.76% |
| 29 Aug 2023 | 238.73 | 242.50 | 243.80 | 237.45 | 990923 | -1.10% |
| 28 Aug 2023 | 241.38 | 230.13 | 245.38 | 229.15 | 4009047 | 4.93% |
| 25 Aug 2023 | 230.03 | 233.50 | 233.60 | 228.53 | 470362 | -1.65% |
| 24 Aug 2023 | 233.88 | 236.50 | 239.48 | 231.80 | 1192115 | -0.94% |
| 23 Aug 2023 | 236.10 | 239.98 | 244.50 | 235.00 | 1962652 | -0.31% |
| 22 Aug 2023 | 236.83 | 238.00 | 245.43 | 234.80 | 3241385 | 0.06% |
| 21 Aug 2023 | 236.68 | 226.33 | 238.00 | 224.05 | 1598641 | 4.56% |
| 18 Aug 2023 | 226.35 | 228.50 | 229.15 | 221.50 | 767970 | -1.00% |
| 17 Aug 2023 | 228.63 | 230.70 | 232.13 | 227.83 | 521051 | -0.60% |
| 16 Aug 2023 | 230.00 | 227.50 | 233.60 | 227.50 | 970801 | -1.65% |
| 14 Aug 2023 | 233.85 | 238.00 | 238.28 | 231.53 | 648319 | -1.40% |
| 11 Aug 2023 | 237.18 | 239.00 | 240.38 | 235.53 | 2635608 | -0.18% |
| 10 Aug 2023 | 237.60 | 236.53 | 243.25 | 232.05 | 3144725 | 0.96% |
| 09 Aug 2023 | 235.33 | 227.50 | 237.45 | 225.65 | 2711651 | 3.74% |
| 08 Aug 2023 | 226.85 | 230.65 | 232.75 | 225.45 | 594373 | -1.05% |
| 07 Aug 2023 | 229.25 | 228.60 | 232.78 | 226.88 | 728334 | 0.44% |
| 04 Aug 2023 | 228.25 | 230.50 | 235.50 | 227.25 | 792187 | -0.61% |
| 03 Aug 2023 | 229.65 | 228.00 | 233.70 | 228.00 | 1000223 | -0.43% |
| 02 Aug 2023 | 230.65 | 232.75 | 235.03 | 226.00 | 1220877 | -0.89% |
| 01 Aug 2023 | 232.73 | 233.43 | 235.78 | 227.03 | 1534878 | 0.21% |
| 31 Jul 2023 | 232.25 | 223.98 | 236.95 | 223.05 | 2501859 | 1.54% |
| 28 Jul 2023 | 228.73 | 239.15 | 239.15 | 217.50 | 1456716 | -4.36% |
| 27 Jul 2023 | 239.15 | 246.50 | 247.53 | 236.73 | 1980632 | -3.84% |
| 26 Jul 2023 | 248.70 | 246.55 | 254.93 | 243.05 | 2971441 | 0.87% |
| 25 Jul 2023 | 246.55 | 244.43 | 251.63 | 235.88 | 2810471 | 1.48% |
| 24 Jul 2023 | 242.95 | 229.58 | 251.00 | 228.55 | 10804906 | 6.86% |
| 21 Jul 2023 | 227.35 | 211.98 | 232.20 | 210.75 | 9780273 | 7.19% |
| 20 Jul 2023 | 212.10 | 210.63 | 214.85 | 209.28 | 2049295 | 1.20% |
| 19 Jul 2023 | 209.58 | 205.95 | 213.50 | 205.75 | 2765937 | 2.44% |
| 18 Jul 2023 | 204.58 | 205.50 | 209.65 | 203.78 | 3099717 | 0.24% |
| 17 Jul 2023 | 204.10 | 195.00 | 205.68 | 194.25 | 3263397 | 4.83% |
| 14 Jul 2023 | 194.70 | 194.03 | 195.65 | 191.78 | 421096 | 0.63% |
| 13 Jul 2023 | 193.48 | 198.58 | 199.53 | 191.20 | 741407 | -2.08% |
| 12 Jul 2023 | 197.58 | 192.50 | 199.00 | 192.00 | 2227693 | 3.15% |
| 11 Jul 2023 | 191.55 | 186.80 | 192.50 | 185.65 | 1054118 | 3.02% |
| 10 Jul 2023 | 185.93 | 189.20 | 189.75 | 185.55 | 370253 | -1.60% |
| 07 Jul 2023 | 188.95 | 187.20 | 192.95 | 186.75 | 1660347 | 1.43% |
| 06 Jul 2023 | 186.28 | 183.50 | 186.88 | 182.43 | 579348 | 1.55% |
| 05 Jul 2023 | 183.43 | 184.00 | 186.00 | 183.18 | 370256 | 0.04% |
| 04 Jul 2023 | 183.35 | 186.03 | 187.30 | 182.40 | 494817 | -1.31% |
| 03 Jul 2023 | 185.78 | 186.45 | 188.98 | 184.45 | 633456 | -0.11% |
| 30 Jun 2023 | 185.98 | 188.53 | 189.13 | 185.28 | 825608 | -1.65% |
| 28 Jun 2023 | 189.10 | 191.33 | 192.58 | 188.38 | 336434 | -0.66% |
| 27 Jun 2023 | 190.35 | 191.53 | 193.73 | 190.03 | 349393 | -0.62% |
| 26 Jun 2023 | 191.53 | 190.48 | 192.85 | 189.33 | 336177 | 0.95% |
| 23 Jun 2023 | 189.73 | 190.25 | 192.78 | 188.25 | 435155 | -0.26% |
| 22 Jun 2023 | 190.23 | 194.63 | 195.03 | 189.15 | 401651 | -2.16% |
| 21 Jun 2023 | 194.43 | 194.00 | 197.20 | 193.13 | 559455 | 0.67% |
| 20 Jun 2023 | 193.13 | 197.13 | 197.15 | 192.30 | 676345 | -1.90% |
| 19 Jun 2023 | 196.88 | 202.50 | 204.00 | 196.00 | 1792265 | -1.20% |
| 16 Jun 2023 | 199.28 | 192.50 | 200.00 | 190.65 | 2912597 | 5.34% |
| 15 Jun 2023 | 189.18 | 190.45 | 191.70 | 188.23 | 342172 | -0.34% |
| 14 Jun 2023 | 189.83 | 190.70 | 194.00 | 189.23 | 709301 | -0.39% |
| 13 Jun 2023 | 190.58 | 188.00 | 192.85 | 187.93 | 594702 | 1.67% |
| 12 Jun 2023 | 187.45 | 189.08 | 192.43 | 187.20 | 576756 | -0.36% |
| 09 Jun 2023 | 188.13 | 191.13 | 192.28 | 186.70 | 447405 | -1.10% |
| 08 Jun 2023 | 190.23 | 192.50 | 193.85 | 188.90 | 383657 | -0.68% |
| 07 Jun 2023 | 191.53 | 191.48 | 195.68 | 190.55 | 1055648 | 0.23% |
| 06 Jun 2023 | 191.10 | 185.78 | 194.40 | 185.78 | 1628398 | 2.84% |
| 05 Jun 2023 | 185.83 | 188.25 | 188.28 | 185.25 | 244514 | -0.81% |
| 02 Jun 2023 | 187.35 | 190.58 | 192.53 | 186.55 | 448058 | -1.67% |
| 01 Jun 2023 | 190.53 | 188.00 | 193.55 | 188.00 | 411193 | 1.72% |
| 31 May 2023 | 187.30 | 187.50 | 190.40 | 186.83 | 275044 | -0.15% |
| 30 May 2023 | 187.58 | 190.80 | 191.38 | 187.25 | 195059 | -1.52% |
| 29 May 2023 | 190.48 | 193.03 | 193.10 | 189.75 | 299301 | -0.76% |
| 26 May 2023 | 191.93 | 193.50 | 197.20 | 191.25 | 460503 | -0.36% |
| 25 May 2023 | 192.63 | 187.48 | 193.30 | 185.15 | 583116 | 3.07% |
| 24 May 2023 | 186.90 | 185.85 | 188.23 | 185.55 | 400892 | 0.82% |
| 23 May 2023 | 185.38 | 184.80 | 188.85 | 184.50 | 350377 | 0.70% |
| 22 May 2023 | 184.10 | 184.40 | 188.50 | 183.28 | 601035 | -0.16% |
| 19 May 2023 | 184.40 | 193.53 | 193.58 | 183.50 | 1508280 | -5.24% |
| 18 May 2023 | 194.60 | 199.25 | 200.00 | 192.75 | 367299 | -1.84% |
| 17 May 2023 | 198.25 | 194.40 | 203.05 | 194.40 | 1120894 | 2.10% |
| 16 May 2023 | 194.18 | 199.75 | 201.50 | 192.55 | 543166 | -2.36% |
| 15 May 2023 | 198.88 | 201.93 | 204.23 | 198.25 | 414560 | -1.25% |
| 12 May 2023 | 201.40 | 202.65 | 205.38 | 200.50 | 570351 | -0.39% |
| 11 May 2023 | 202.18 | 202.53 | 205.38 | 200.03 | 678736 | 0.09% |
| 10 May 2023 | 202.00 | 204.00 | 205.75 | 198.58 | 666281 | -0.68% |
| 09 May 2023 | 203.38 | 212.00 | 213.35 | 202.03 | 923742 | -3.69% |
| 08 May 2023 | 211.18 | 208.90 | 216.50 | 204.65 | 2033188 | 1.38% |
| 05 May 2023 | 208.30 | 198.50 | 213.75 | 198.08 | 5148445 | 5.32% |
| 04 May 2023 | 197.78 | 205.38 | 206.10 | 196.30 | 884677 | -3.17% |
| 03 May 2023 | 204.25 | 205.00 | 209.58 | 202.90 | 1920085 | -1.40% |
| 02 May 2023 | 207.15 | 193.60 | 210.83 | 192.75 | 3826757 | 7.55% |
| 28 Apr 2023 | 192.60 | 194.60 | 199.30 | 191.10 | 772620 | -1.03% |
| 27 Apr 2023 | 194.60 | 189.70 | 198.68 | 188.28 | 2246245 | 2.39% |
| 26 Apr 2023 | 190.05 | 192.50 | 194.50 | 187.75 | 1982499 | 0.00% |
| 25 Apr 2023 | 190.05 | 175.73 | 192.00 | 175.48 | 5736330 | 8.69% |
| 24 Apr 2023 | 174.85 | 173.50 | 176.55 | 172.25 | 440869 | 0.69% |
| 21 Apr 2023 | 173.65 | 175.50 | 177.00 | 173.08 | 136190 | -0.63% |
| 20 Apr 2023 | 174.75 | 173.98 | 177.50 | 173.98 | 205597 | 0.49% |
| 19 Apr 2023 | 173.90 | 173.48 | 176.45 | 173.35 | 186687 | 0.04% |
| 18 Apr 2023 | 173.83 | 173.25 | 176.23 | 171.15 | 290297 | 0.57% |
| 17 Apr 2023 | 172.85 | 172.43 | 174.48 | 171.28 | 284757 | 0.24% |
| 13 Apr 2023 | 172.43 | 174.50 | 177.00 | 171.50 | 407073 | -0.42% |
| 12 Apr 2023 | 173.15 | 173.70 | 175.23 | 172.50 | 126016 | -0.35% |
| 11 Apr 2023 | 173.75 | 175.08 | 175.83 | 172.98 | 97098 | -0.74% |
| 10 Apr 2023 | 175.05 | 174.43 | 176.05 | 173.60 | 106345 | -0.06% |
| 06 Apr 2023 | 175.15 | 175.13 | 176.63 | 174.65 | 90402 | 0.01% |
| 05 Apr 2023 | 175.13 | 179.35 | 180.13 | 173.65 | 309595 | -2.01% |
| 03 Apr 2023 | 178.73 | 177.30 | 180.13 | 177.30 | 312052 | 0.82% |
| 31 Mar 2023 | 177.28 | 175.23 | 178.18 | 174.80 | 502339 | 1.42% |
| 29 Mar 2023 | 174.80 | 170.55 | 175.38 | 170.03 | 224695 | 3.01% |
| 28 Mar 2023 | 169.70 | 172.58 | 173.73 | 168.50 | 156777 | -1.67% |
| 27 Mar 2023 | 172.58 | 176.25 | 176.98 | 171.85 | 241324 | -0.93% |
| 24 Mar 2023 | 174.20 | 178.05 | 179.23 | 173.50 | 175416 | -2.73% |
| 23 Mar 2023 | 179.08 | 175.63 | 179.95 | 174.60 | 266362 | 1.95% |
| 22 Mar 2023 | 175.65 | 177.35 | 178.63 | 175.35 | 199417 | -0.73% |
| 21 Mar 2023 | 176.95 | 176.85 | 180.40 | 175.73 | 358696 | 0.98% |
| 20 Mar 2023 | 175.23 | 177.88 | 177.90 | 174.00 | 162911 | -1.74% |
| 17 Mar 2023 | 178.33 | 174.00 | 179.50 | 174.00 | 564747 | 3.74% |
| 16 Mar 2023 | 171.90 | 172.00 | 172.50 | 167.55 | 333727 | 0.47% |
| 15 Mar 2023 | 171.10 | 172.98 | 176.83 | 170.50 | 450514 | 0.39% |
| 14 Mar 2023 | 170.43 | 174.98 | 176.65 | 169.05 | 339451 | -2.11% |
| 13 Mar 2023 | 174.10 | 183.78 | 184.63 | 172.55 | 531333 | -4.90% |
| 10 Mar 2023 | 183.08 | 184.00 | 188.25 | 181.63 | 1233691 | -1.25% |
| 09 Mar 2023 | 185.40 | 175.00 | 186.75 | 174.78 | 2174933 | 5.67% |
| 08 Mar 2023 | 175.45 | 174.68 | 176.43 | 172.78 | 206222 | -0.27% |
| 06 Mar 2023 | 175.93 | 176.30 | 178.90 | 175.08 | 347059 | 0.36% |
| 03 Mar 2023 | 175.30 | 172.50 | 178.50 | 172.50 | 1226761 | 2.68% |
| 02 Mar 2023 | 170.73 | 168.18 | 174.38 | 167.03 | 769309 | 2.03% |
| 01 Mar 2023 | 167.33 | 163.93 | 168.25 | 163.13 | 196988 | 2.59% |
| 28 Feb 2023 | 163.10 | 162.50 | 164.60 | 161.50 | 128306 | 0.51% |
| 27 Feb 2023 | 162.28 | 168.00 | 168.35 | 161.53 | 181751 | -4.02% |
| 24 Feb 2023 | 169.08 | 165.33 | 170.00 | 165.30 | 548922 | 2.78% |
| 23 Feb 2023 | 164.50 | 156.68 | 166.00 | 156.33 | 756131 | 5.43% |
| 22 Feb 2023 | 156.03 | 159.98 | 160.60 | 155.65 | 242255 | -3.15% |
| 21 Feb 2023 | 161.10 | 165.63 | 166.63 | 160.50 | 303811 | -2.50% |
| 20 Feb 2023 | 165.23 | 170.00 | 171.85 | 164.58 | 336448 | -1.79% |
| 17 Feb 2023 | 168.25 | 167.05 | 171.75 | 167.05 | 236744 | -1.25% |
| 16 Feb 2023 | 170.38 | 167.63 | 171.48 | 167.50 | 289877 | 1.73% |
| 15 Feb 2023 | 167.48 | 167.25 | 168.45 | 166.25 | 141598 | -0.10% |
| 14 Feb 2023 | 167.65 | 167.63 | 168.60 | 164.70 | 166704 | 0.30% |
| 13 Feb 2023 | 167.15 | 169.20 | 169.20 | 164.50 | 353181 | 1.24% |
| 10 Feb 2023 | 165.10 | 166.88 | 169.28 | 164.13 | 283003 | -0.14% |
| 09 Feb 2023 | 165.33 | 167.20 | 167.68 | 164.50 | 109748 | -0.78% |
| 08 Feb 2023 | 166.63 | 166.35 | 168.25 | 166.00 | 156890 | 0.73% |
| 07 Feb 2023 | 165.43 | 165.93 | 168.25 | 164.23 | 299935 | 0.21% |
| 06 Feb 2023 | 165.08 | 165.60 | 166.68 | 163.93 | 149963 | 0.03% |
| 03 Feb 2023 | 165.03 | 166.53 | 166.55 | 162.78 | 204719 | -0.40% |
| 02 Feb 2023 | 165.70 | 170.03 | 173.50 | 165.28 | 358718 | -2.67% |
| 01 Feb 2023 | 170.25 | 180.50 | 182.30 | 167.23 | 711246 | -5.80% |
| 31 Jan 2023 | 180.73 | 173.90 | 182.50 | 172.90 | 716218 | 4.18% |
| 30 Jan 2023 | 173.48 | 167.55 | 174.90 | 166.60 | 405401 | 3.32% |
| 27 Jan 2023 | 167.90 | 168.98 | 170.90 | 160.50 | 398638 | -0.20% |
| 25 Jan 2023 | 168.23 | 173.00 | 173.08 | 166.70 | 248218 | -2.62% |
| 24 Jan 2023 | 172.75 | 174.50 | 175.68 | 171.50 | 268828 | -0.99% |
| 23 Jan 2023 | 174.48 | 171.98 | 175.48 | 170.60 | 418591 | 2.15% |
| 20 Jan 2023 | 170.80 | 170.90 | 174.80 | 170.03 | 618177 | -0.02% |
| 19 Jan 2023 | 170.83 | 170.00 | 172.48 | 168.73 | 370848 | 0.34% |
| 18 Jan 2023 | 170.25 | 164.28 | 171.00 | 164.23 | 1422506 | 3.91% |
| 17 Jan 2023 | 163.85 | 168.25 | 168.30 | 163.25 | 381802 | -2.15% |
| 16 Jan 2023 | 167.45 | 164.83 | 168.45 | 163.78 | 384830 | 1.96% |
| 13 Jan 2023 | 164.23 | 163.18 | 166.68 | 162.80 | 287291 | 0.64% |
| 12 Jan 2023 | 163.18 | 165.05 | 168.20 | 162.20 | 446995 | -0.61% |
| 11 Jan 2023 | 164.18 | 163.28 | 165.50 | 158.45 | 829295 | 0.82% |
| 10 Jan 2023 | 162.85 | 167.73 | 168.00 | 162.50 | 191836 | -2.75% |
| 09 Jan 2023 | 167.45 | 167.35 | 168.95 | 167.03 | 142886 | 0.15% |
| 06 Jan 2023 | 167.20 | 168.25 | 169.45 | 165.65 | 226975 | -0.32% |
| 05 Jan 2023 | 167.73 | 166.55 | 169.28 | 165.75 | 351779 | 1.23% |
| 04 Jan 2023 | 165.70 | 169.23 | 170.45 | 164.55 | 637742 | -1.77% |
| 03 Jan 2023 | 168.68 | 171.00 | 172.95 | 167.45 | 446170 | -1.55% |
| 02 Jan 2023 | 171.33 | 170.55 | 172.20 | 169.83 | 513202 | 1.00% |
| 30 Dec 2022 | 169.63 | 171.50 | 173.80 | 168.35 | 502547 | -0.59% |
| 29 Dec 2022 | 170.63 | 166.00 | 172.20 | 165.15 | 974191 | 1.58% |
| 28 Dec 2022 | 167.98 | 157.80 | 169.50 | 157.48 | 2394399 | 6.99% |
| 27 Dec 2022 | 157.00 | 158.25 | 159.40 | 153.58 | 953497 | 0.22% |
| 26 Dec 2022 | 156.65 | 152.80 | 158.98 | 152.80 | 575318 | 0.77% |
| 23 Dec 2022 | 155.45 | 162.63 | 162.98 | 154.78 | 503833 | -5.00% |
| 22 Dec 2022 | 163.63 | 166.95 | 168.48 | 159.78 | 507060 | -1.72% |
| 21 Dec 2022 | 166.50 | 171.18 | 174.15 | 165.55 | 711559 | -2.26% |
| 20 Dec 2022 | 170.35 | 173.63 | 174.15 | 165.25 | 1414389 | -1.58% |
| 19 Dec 2022 | 173.08 | 179.75 | 181.75 | 171.03 | 949449 | -3.27% |
| 16 Dec 2022 | 178.93 | 181.60 | 186.00 | 177.50 | 474333 | -2.45% |
| 15 Dec 2022 | 183.43 | 188.45 | 188.58 | 183.00 | 376339 | -2.60% |
| 14 Dec 2022 | 188.33 | 193.20 | 194.25 | 187.50 | 604948 | -1.65% |
| 13 Dec 2022 | 191.48 | 186.50 | 192.08 | 185.85 | 960635 | 3.82% |
| 12 Dec 2022 | 184.43 | 182.88 | 186.60 | 180.38 | 396316 | 1.07% |
| 09 Dec 2022 | 182.48 | 184.63 | 187.20 | 181.80 | 366581 | -0.66% |
| 08 Dec 2022 | 183.70 | 186.00 | 187.03 | 183.30 | 252322 | -1.17% |
| 07 Dec 2022 | 185.88 | 185.68 | 188.53 | 184.33 | 314626 | 0.12% |
| 06 Dec 2022 | 185.65 | 184.00 | 187.85 | 183.55 | 397635 | 0.57% |
| 05 Dec 2022 | 184.60 | 188.00 | 188.03 | 184.00 | 305576 | -1.33% |
| 02 Dec 2022 | 187.08 | 186.25 | 189.70 | 186.00 | 412488 | 0.16% |
| 01 Dec 2022 | 186.78 | 184.85 | 188.18 | 184.00 | 613894 | 1.73% |
| 30 Nov 2022 | 183.60 | 189.25 | 190.00 | 182.00 | 1145019 | -2.81% |
| 29 Nov 2022 | 188.90 | 193.90 | 196.85 | 187.83 | 575741 | -2.44% |
| 28 Nov 2022 | 193.63 | 194.55 | 198.20 | 192.83 | 907216 | -0.90% |
| 25 Nov 2022 | 195.38 | 197.05 | 198.98 | 194.15 | 932448 | -0.80% |
| 24 Nov 2022 | 196.95 | 193.60 | 204.00 | 192.78 | 2848698 | 2.23% |
| 23 Nov 2022 | 192.65 | 191.55 | 194.95 | 190.38 | 1131648 | 0.92% |
| 22 Nov 2022 | 190.90 | 190.03 | 194.40 | 188.60 | 530993 | 0.46% |
| 21 Nov 2022 | 190.03 | 191.10 | 194.13 | 188.50 | 452221 | -1.41% |
| 18 Nov 2022 | 192.75 | 192.28 | 194.98 | 191.08 | 627913 | 0.04% |
| 17 Nov 2022 | 192.68 | 191.38 | 194.45 | 189.50 | 995123 | -0.58% |
| 16 Nov 2022 | 193.80 | 188.00 | 196.45 | 186.00 | 2536569 | 3.15% |
| 15 Nov 2022 | 187.88 | 183.50 | 189.00 | 180.53 | 1765661 | 3.10% |
| 14 Nov 2022 | 182.23 | 184.20 | 189.65 | 180.00 | 2315598 | -0.57% |
| 11 Nov 2022 | 183.28 | 193.83 | 194.85 | 182.00 | 1523876 | -3.68% |
| 10 Nov 2022 | 190.28 | 201.00 | 204.65 | 186.50 | 1843432 | -7.10% |
| 09 Nov 2022 | 204.83 | 205.20 | 210.43 | 202.50 | 1738071 | -0.62% |
| 07 Nov 2022 | 206.10 | 202.40 | 208.95 | 196.40 | 3053696 | 2.23% |
| 04 Nov 2022 | 201.60 | 208.10 | 216.50 | 199.43 | 8459464 | -1.59% |
| 03 Nov 2022 | 204.85 | 187.00 | 208.50 | 185.55 | 5209812 | 9.00% |
| 02 Nov 2022 | 187.93 | 191.50 | 192.00 | 186.55 | 400889 | -1.84% |
| 01 Nov 2022 | 191.45 | 192.50 | 194.30 | 189.03 | 669720 | -0.85% |
| 31 Oct 2022 | 193.10 | 187.00 | 194.50 | 183.63 | 1069175 | 3.03% |
| 28 Oct 2022 | 187.43 | 181.50 | 188.08 | 181.23 | 1397596 | 3.64% |
| 27 Oct 2022 | 180.85 | 191.23 | 191.48 | 179.50 | 1107151 | -5.43% |
| 25 Oct 2022 | 191.23 | 184.73 | 192.20 | 182.00 | 1216408 | 3.94% |
| 24 Oct 2022 | 183.98 | 183.90 | 184.50 | 183.28 | 145524 | 0.85% |
| 21 Oct 2022 | 182.43 | 187.90 | 188.85 | 180.50 | 570224 | -2.52% |
| 20 Oct 2022 | 187.15 | 189.48 | 190.43 | 186.00 | 696051 | -1.44% |
| 19 Oct 2022 | 189.88 | 194.65 | 196.30 | 189.00 | 1136984 | -2.16% |
| 18 Oct 2022 | 194.08 | 191.45 | 196.83 | 187.85 | 1608305 | 2.31% |
| 17 Oct 2022 | 189.70 | 193.60 | 195.60 | 185.30 | 1879091 | -2.01% |
| 14 Oct 2022 | 193.60 | 195.63 | 202.45 | 189.88 | 11246546 | 1.80% |
| 13 Oct 2022 | 190.18 | 172.95 | 193.43 | 172.50 | 5863737 | 10.51% |
| 12 Oct 2022 | 172.10 | 180.00 | 181.08 | 169.53 | 1411492 | -4.03% |
| 11 Oct 2022 | 179.33 | 188.00 | 188.28 | 178.35 | 1271557 | -4.15% |
| 10 Oct 2022 | 187.10 | 183.50 | 189.93 | 180.60 | 2905211 | 2.75% |
| 07 Oct 2022 | 182.10 | 174.53 | 187.83 | 173.90 | 5366172 | 4.67% |
| 06 Oct 2022 | 173.98 | 174.00 | 179.95 | 173.08 | 1810811 | 0.83% |
| 04 Oct 2022 | 172.55 | 171.20 | 175.90 | 168.15 | 1354330 | 2.34% |
| 03 Oct 2022 | 168.60 | 165.00 | 179.48 | 165.00 | 4968304 | 3.29% |
| 30 Sep 2022 | 163.23 | 163.50 | 164.85 | 159.28 | 1360003 | 0.79% |
| 29 Sep 2022 | 161.95 | 153.00 | 165.30 | 151.40 | 4119803 | 7.32% |
| 28 Sep 2022 | 150.90 | 153.40 | 154.65 | 149.08 | 447628 | -0.72% |
| 27 Sep 2022 | 152.00 | 146.00 | 152.78 | 146.00 | 575663 | 4.86% |
| 26 Sep 2022 | 144.95 | 148.50 | 149.98 | 144.50 | 257402 | -2.41% |
| 23 Sep 2022 | 148.53 | 153.00 | 153.00 | 147.98 | 514378 | -0.55% |
| 22 Sep 2022 | 149.35 | 146.85 | 149.80 | 144.50 | 168410 | 1.15% |
| 21 Sep 2022 | 147.65 | 152.50 | 152.50 | 146.55 | 118502 | -1.24% |
| 20 Sep 2022 | 149.50 | 149.20 | 150.15 | 147.90 | 133195 | 0.91% |
| 19 Sep 2022 | 148.15 | 142.90 | 149.50 | 140.70 | 291754 | 3.62% |
| 16 Sep 2022 | 142.98 | 148.58 | 150.75 | 142.08 | 447543 | -3.48% |
| 15 Sep 2022 | 148.13 | 150.00 | 150.13 | 147.50 | 105029 | -0.75% |
| 14 Sep 2022 | 149.25 | 147.50 | 150.13 | 146.00 | 140371 | -0.22% |
| 13 Sep 2022 | 149.58 | 152.50 | 152.50 | 148.45 | 315930 | -1.69% |
| 12 Sep 2022 | 152.15 | 151.65 | 153.85 | 150.43 | 219200 | 0.50% |
| 09 Sep 2022 | 151.40 | 152.18 | 153.30 | 149.83 | 200846 | 0.00% |
| 08 Sep 2022 | 151.40 | 150.55 | 152.00 | 149.33 | 252294 | 0.61% |
| 07 Sep 2022 | 150.48 | 150.00 | 154.00 | 149.65 | 481061 | 0.55% |
| 06 Sep 2022 | 149.65 | 149.50 | 151.98 | 148.13 | 395162 | 0.10% |
| 05 Sep 2022 | 149.50 | 149.85 | 151.00 | 148.55 | 178517 | 0.13% |
| 02 Sep 2022 | 149.30 | 151.00 | 157.33 | 148.48 | 856759 | -0.45% |
| 01 Sep 2022 | 149.98 | 148.40 | 151.95 | 148.25 | 304231 | 0.84% |
| 30 Aug 2022 | 148.73 | 150.00 | 151.23 | 147.50 | 336334 | -0.25% |
| 29 Aug 2022 | 149.10 | 147.00 | 151.38 | 145.38 | 1752644 | 2.69% |
| 26 Aug 2022 | 145.20 | 143.73 | 146.53 | 142.35 | 347791 | 1.18% |
| 25 Aug 2022 | 143.50 | 139.53 | 144.73 | 139.53 | 375198 | 2.62% |
| 24 Aug 2022 | 139.83 | 139.00 | 141.50 | 138.55 | 124023 | 0.20% |
| 23 Aug 2022 | 139.55 | 140.03 | 142.60 | 137.00 | 240098 | -0.68% |
| 22 Aug 2022 | 140.50 | 136.85 | 141.50 | 135.05 | 441398 | 2.67% |
| 19 Aug 2022 | 136.85 | 136.15 | 137.50 | 134.85 | 154560 | 0.88% |
| 18 Aug 2022 | 135.65 | 137.50 | 138.00 | 135.00 | 113790 | -1.51% |
| 17 Aug 2022 | 137.73 | 139.50 | 141.00 | 136.98 | 248952 | -0.23% |
| 16 Aug 2022 | 138.05 | 135.98 | 138.40 | 134.75 | 203651 | 1.96% |
| 12 Aug 2022 | 135.40 | 133.48 | 136.00 | 132.78 | 112467 | 1.16% |
| 11 Aug 2022 | 133.85 | 134.60 | 135.55 | 132.48 | 119781 | -0.34% |
| 10 Aug 2022 | 134.30 | 133.23 | 134.50 | 132.23 | 108307 | 1.09% |
| 08 Aug 2022 | 132.85 | 132.88 | 133.23 | 131.55 | 77254 | -0.02% |
| 05 Aug 2022 | 132.88 | 133.38 | 133.88 | 126.13 | 132991 | -0.60% |
| 04 Aug 2022 | 133.68 | 134.40 | 134.40 | 130.63 | 124726 | 0.04% |
| 03 Aug 2022 | 133.63 | 137.50 | 137.50 | 131.50 | 150185 | 0.11% |
| 02 Aug 2022 | 133.48 | 137.43 | 137.43 | 132.70 | 194104 | 0.00% |
| 01 Aug 2022 | 133.48 | 132.18 | 134.98 | 131.03 | 207143 | 1.48% |
| 29 Jul 2022 | 131.53 | 132.20 | 133.50 | 130.18 | 454475 | 0.65% |
| 28 Jul 2022 | 130.68 | 126.48 | 132.08 | 126.48 | 1033209 | 4.02% |
| 27 Jul 2022 | 125.63 | 128.35 | 128.35 | 125.05 | 52469 | -1.54% |
| 26 Jul 2022 | 127.60 | 126.00 | 128.38 | 124.53 | 91088 | 1.27% |
| 25 Jul 2022 | 126.00 | 127.58 | 127.88 | 125.08 | 70584 | -1.24% |
| 22 Jul 2022 | 127.58 | 124.03 | 128.50 | 123.28 | 199606 | 2.76% |
| 21 Jul 2022 | 124.15 | 125.45 | 125.63 | 123.00 | 98589 | -0.50% |
| 20 Jul 2022 | 124.78 | 121.00 | 125.58 | 121.00 | 318113 | 3.48% |
| 19 Jul 2022 | 120.58 | 121.05 | 121.85 | 120.28 | 53434 | -1.39% |
| 18 Jul 2022 | 122.28 | 118.50 | 122.80 | 117.83 | 256713 | 4.04% |
| 15 Jul 2022 | 117.53 | 117.75 | 118.50 | 116.13 | 338824 | 0.30% |
| 14 Jul 2022 | 117.18 | 117.50 | 118.50 | 114.55 | 763886 | -0.27% |
| 13 Jul 2022 | 117.50 | 116.45 | 118.20 | 115.65 | 3549620 | 1.34% |
| 12 Jul 2022 | 115.95 | 119.00 | 119.25 | 114.50 | 201295 | -3.01% |
| 11 Jul 2022 | 119.55 | 119.63 | 120.00 | 118.35 | 70051 | -0.07% |
| 08 Jul 2022 | 119.63 | 120.20 | 120.25 | 119.10 | 53030 | 0.03% |
| 07 Jul 2022 | 119.60 | 118.00 | 119.95 | 117.60 | 79293 | 1.37% |
| 06 Jul 2022 | 117.98 | 118.90 | 118.90 | 116.85 | 51622 | -0.77% |
| 05 Jul 2022 | 118.90 | 120.05 | 120.85 | 118.35 | 49006 | -0.49% |
| 04 Jul 2022 | 119.48 | 117.98 | 120.00 | 116.98 | 79471 | 1.79% |
| 01 Jul 2022 | 117.38 | 117.00 | 117.58 | 116.13 | 29804 | -0.04% |
| 30 Jun 2022 | 117.43 | 115.95 | 117.98 | 114.25 | 95409 | 1.76% |
| 29 Jun 2022 | 115.40 | 114.35 | 119.45 | 113.90 | 57878 | 0.37% |
| 28 Jun 2022 | 114.98 | 114.70 | 115.50 | 113.70 | 58269 | 0.46% |
| 27 Jun 2022 | 114.45 | 116.28 | 116.50 | 113.53 | 196334 | -0.82% |
| 24 Jun 2022 | 115.40 | 116.28 | 116.28 | 115.00 | 61642 | -0.24% |
| 23 Jun 2022 | 115.68 | 116.23 | 116.25 | 115.00 | 45266 | -0.49% |
| 22 Jun 2022 | 116.25 | 115.95 | 116.53 | 115.08 | 32165 | 0.23% |
| 21 Jun 2022 | 115.98 | 113.98 | 116.38 | 113.98 | 35802 | 1.75% |
| 20 Jun 2022 | 113.98 | 114.75 | 114.98 | 113.10 | 77412 | -0.32% |
| 17 Jun 2022 | 114.35 | 118.10 | 119.15 | 113.93 | 552947 | -1.89% |
| 16 Jun 2022 | 116.55 | 121.00 | 121.00 | 116.00 | 116439 | -2.39% |
| 15 Jun 2022 | 119.40 | 119.25 | 120.00 | 119.05 | 59745 | -0.28% |
| 14 Jun 2022 | 119.73 | 120.03 | 121.00 | 119.50 | 111888 | -0.39% |
| 13 Jun 2022 | 120.20 | 120.95 | 121.25 | 120.00 | 100040 | -1.07% |
| 10 Jun 2022 | 121.50 | 124.30 | 124.30 | 121.30 | 92377 | -2.45% |
| 09 Jun 2022 | 124.55 | 123.00 | 124.80 | 122.05 | 102919 | 1.44% |
| 08 Jun 2022 | 122.78 | 124.90 | 124.90 | 121.65 | 135632 | 0.08% |
| 07 Jun 2022 | 122.68 | 121.75 | 123.10 | 120.75 | 66898 | 0.57% |
| 06 Jun 2022 | 121.98 | 122.18 | 122.25 | 119.48 | 142591 | -0.18% |
| 03 Jun 2022 | 122.20 | 123.00 | 123.45 | 121.50 | 151833 | 0.04% |
| 02 Jun 2022 | 122.15 | 122.48 | 123.50 | 120.80 | 156555 | 0.00% |
| 01 Jun 2022 | 122.15 | 123.33 | 124.60 | 121.95 | 225773 | -0.96% |
| 31 May 2022 | 123.33 | 123.20 | 124.45 | 123.05 | 167785 | 0.11% |
| 30 May 2022 | 123.20 | 124.90 | 126.03 | 122.55 | 217053 | -0.96% |
| 27 May 2022 | 124.40 | 124.50 | 125.30 | 123.95 | 44023 | 0.69% |
| 26 May 2022 | 123.55 | 124.98 | 125.73 | 123.00 | 128284 | -1.16% |
| 25 May 2022 | 125.00 | 129.00 | 129.00 | 124.00 | 261874 | -1.29% |
| 24 May 2022 | 126.63 | 126.53 | 128.25 | 125.18 | 82448 | 0.24% |
| 23 May 2022 | 126.33 | 127.55 | 127.73 | 124.43 | 61801 | 0.62% |
| 20 May 2022 | 125.55 | 124.45 | 125.98 | 123.00 | 105238 | 1.84% |
| 19 May 2022 | 123.28 | 123.00 | 124.13 | 123.00 | 172978 | -1.95% |
| 18 May 2022 | 125.73 | 126.00 | 127.50 | 125.10 | 55742 | -0.37% |
| 17 May 2022 | 126.20 | 124.18 | 126.70 | 123.38 | 144661 | 2.14% |
| 16 May 2022 | 123.55 | 125.75 | 125.75 | 122.53 | 79271 | 0.42% |
| 13 May 2022 | 123.03 | 123.68 | 125.18 | 122.20 | 108482 | -0.20% |
| 12 May 2022 | 123.28 | 122.50 | 124.75 | 122.50 | 85563 | -0.80% |
| 11 May 2022 | 124.28 | 131.00 | 132.50 | 123.50 | 212202 | -3.47% |
| 10 May 2022 | 128.75 | 126.83 | 129.50 | 126.63 | 129411 | 0.52% |
| 09 May 2022 | 128.08 | 127.80 | 129.05 | 126.73 | 104915 | -1.20% |
| 06 May 2022 | 129.63 | 129.65 | 130.50 | 128.93 | 71138 | -1.85% |
| 05 May 2022 | 132.08 | 131.50 | 133.00 | 131.10 | 95867 | 0.79% |
| 04 May 2022 | 131.05 | 133.65 | 134.65 | 130.13 | 111221 | -1.95% |
| 02 May 2022 | 133.65 | 132.60 | 133.98 | 131.20 | 82269 | -0.39% |
| 29 Apr 2022 | 134.18 | 135.50 | 136.35 | 133.20 | 142342 | -0.70% |
| 28 Apr 2022 | 135.13 | 135.10 | 136.90 | 134.63 | 55645 | -0.59% |
| 27 Apr 2022 | 135.93 | 134.50 | 136.50 | 133.98 | 103176 | -0.11% |
| 26 Apr 2022 | 136.08 | 135.35 | 137.88 | 135.33 | 79744 | 1.04% |
| 25 Apr 2022 | 134.68 | 135.00 | 136.45 | 134.13 | 91437 | -1.50% |
| 22 Apr 2022 | 136.73 | 136.85 | 138.88 | 135.85 | 134608 | -0.47% |
| 21 Apr 2022 | 137.38 | 135.35 | 139.13 | 135.35 | 167906 | 1.76% |
| 20 Apr 2022 | 135.00 | 135.68 | 138.20 | 133.53 | 162413 | 0.00% |
| 19 Apr 2022 | 135.00 | 138.98 | 139.95 | 133.65 | 194487 | -2.10% |
| 18 Apr 2022 | 137.90 | 136.90 | 139.20 | 135.20 | 562918 | 1.49% |
| 13 Apr 2022 | 135.88 | 141.90 | 143.50 | 134.05 | 1286771 | -2.12% |
| 12 Apr 2022 | 138.83 | 134.50 | 143.43 | 134.00 | 3002284 | 4.13% |
| 11 Apr 2022 | 133.33 | 132.25 | 134.88 | 132.00 | 399311 | 2.25% |
| 08 Apr 2022 | 130.40 | 128.83 | 131.20 | 128.83 | 137753 | 1.73% |
| 07 Apr 2022 | 128.18 | 132.23 | 132.98 | 127.55 | 320169 | -2.49% |
| 06 Apr 2022 | 131.45 | 134.98 | 134.98 | 130.30 | 302839 | -1.50% |
| 05 Apr 2022 | 133.45 | 131.50 | 133.90 | 130.65 | 208847 | 1.95% |
| 04 Apr 2022 | 130.90 | 131.40 | 131.88 | 130.10 | 108134 | 0.09% |
| 01 Apr 2022 | 130.78 | 130.10 | 131.48 | 129.50 | 98292 | -0.36% |
| 31 Mar 2022 | 131.25 | 126.00 | 132.35 | 126.00 | 360611 | 3.73% |
| 30 Mar 2022 | 126.53 | 127.88 | 129.23 | 125.50 | 225486 | 0.10% |
| 29 Mar 2022 | 126.40 | 127.98 | 128.50 | 126.05 | 111234 | -0.73% |
| 28 Mar 2022 | 127.33 | 130.25 | 131.20 | 127.00 | 156559 | -3.90% |
| 25 Mar 2022 | 132.50 | 130.50 | 132.95 | 129.28 | 277615 | 0.57% |
| 24 Mar 2022 | 131.75 | 129.13 | 132.80 | 128.05 | 197984 | -0.85% |
| 23 Mar 2022 | 132.88 | 133.40 | 134.38 | 132.10 | 348623 | 0.44% |
| 22 Mar 2022 | 132.30 | 132.50 | 132.85 | 130.45 | 298613 | 0.43% |
| 21 Mar 2022 | 131.73 | 132.50 | 132.50 | 130.65 | 261537 | 0.60% |
| 17 Mar 2022 | 130.95 | 131.73 | 132.00 | 130.10 | 294133 | 1.29% |
| 16 Mar 2022 | 129.28 | 127.80 | 130.00 | 126.85 | 238816 | 2.73% |
| 15 Mar 2022 | 125.85 | 126.50 | 129.00 | 125.15 | 578324 | 2.29% |
| 14 Mar 2022 | 123.03 | 125.00 | 125.68 | 122.25 | 109272 | -1.44% |
| 11 Mar 2022 | 124.83 | 124.05 | 125.45 | 124.00 | 68487 | -0.02% |
| 10 Mar 2022 | 124.85 | 124.58 | 126.75 | 123.58 | 141988 | 0.73% |
| 09 Mar 2022 | 123.95 | 123.15 | 125.48 | 122.78 | 83324 | 1.16% |
| 08 Mar 2022 | 122.53 | 122.35 | 123.50 | 120.85 | 103858 | 0.07% |
| 07 Mar 2022 | 122.45 | 123.00 | 123.50 | 121.05 | 104725 | -1.47% |
| 04 Mar 2022 | 124.28 | 122.50 | 125.98 | 121.63 | 343264 | 0.61% |
| 03 Mar 2022 | 123.53 | 121.00 | 124.90 | 120.80 | 162983 | 2.90% |
| 02 Mar 2022 | 120.05 | 120.03 | 121.25 | 119.43 | 186676 | -0.65% |
| 28 Feb 2022 | 120.83 | 123.00 | 123.00 | 120.05 | 320000 | -1.79% |
| 25 Feb 2022 | 123.03 | 121.50 | 126.00 | 121.50 | 154211 | 0.57% |
| 24 Feb 2022 | 122.33 | 124.78 | 124.90 | 121.53 | 197906 | -3.81% |
| 23 Feb 2022 | 127.18 | 125.50 | 127.75 | 124.75 | 106100 | 1.34% |
| 22 Feb 2022 | 125.50 | 124.00 | 125.88 | 122.88 | 112390 | 0.44% |
| 21 Feb 2022 | 124.95 | 125.33 | 126.50 | 122.88 | 88308 | -0.30% |
| 18 Feb 2022 | 125.33 | 127.00 | 128.38 | 125.00 | 129016 | -1.57% |
| 17 Feb 2022 | 127.33 | 128.45 | 129.60 | 127.00 | 111586 | -0.87% |
| 16 Feb 2022 | 128.45 | 129.15 | 130.48 | 128.05 | 51815 | -0.04% |
| 15 Feb 2022 | 128.50 | 128.70 | 129.43 | 126.25 | 86309 | 0.35% |
| 14 Feb 2022 | 128.05 | 129.45 | 129.45 | 126.18 | 127412 | -1.33% |
| 11 Feb 2022 | 129.78 | 130.55 | 131.00 | 127.80 | 129450 | -0.59% |
| 10 Feb 2022 | 130.55 | 132.30 | 133.85 | 129.85 | 137821 | -1.72% |
| 09 Feb 2022 | 132.83 | 133.50 | 134.30 | 132.00 | 171244 | 0.93% |
| 08 Feb 2022 | 131.60 | 133.50 | 133.93 | 129.00 | 57740 | -0.66% |
| 07 Feb 2022 | 132.48 | 132.40 | 133.95 | 132.03 | 79655 | 0.63% |
| 04 Feb 2022 | 131.65 | 133.00 | 133.45 | 131.35 | 116732 | -0.51% |
| 03 Feb 2022 | 132.33 | 135.65 | 135.88 | 131.75 | 222407 | -2.05% |
| 02 Feb 2022 | 135.10 | 137.20 | 137.75 | 134.75 | 164906 | -1.05% |
| 01 Feb 2022 | 136.53 | 137.98 | 139.20 | 135.50 | 207589 | -0.51% |
| 31 Jan 2022 | 137.23 | 135.50 | 137.75 | 134.65 | 128569 | 2.43% |
| 28 Jan 2022 | 133.98 | 134.00 | 136.93 | 133.55 | 100109 | 0.32% |
| 27 Jan 2022 | 133.55 | 134.28 | 136.00 | 132.50 | 98936 | -0.54% |
| 25 Jan 2022 | 134.28 | 131.50 | 136.00 | 128.75 | 116781 | 2.23% |
| 24 Jan 2022 | 131.35 | 135.00 | 135.00 | 130.53 | 173371 | -2.96% |
| 21 Jan 2022 | 135.35 | 138.90 | 138.90 | 134.75 | 107976 | -2.17% |
| 20 Jan 2022 | 138.35 | 138.00 | 140.25 | 136.90 | 278086 | 1.22% |
| 19 Jan 2022 | 136.68 | 134.90 | 137.50 | 134.00 | 204807 | 2.09% |
| 18 Jan 2022 | 133.88 | 138.05 | 138.05 | 133.40 | 245062 | -2.56% |
| 17 Jan 2022 | 137.40 | 137.40 | 138.70 | 136.73 | 83843 | -0.28% |
| 14 Jan 2022 | 137.78 | 138.45 | 138.88 | 137.00 | 88976 | 0.00% |
| 13 Jan 2022 | 137.78 | 140.23 | 140.23 | 137.45 | 92824 | -0.86% |
| 12 Jan 2022 | 138.98 | 139.20 | 139.43 | 137.45 | 260233 | 2.15% |
| 11 Jan 2022 | 136.05 | 135.25 | 139.23 | 135.25 | 195225 | 0.07% |
| 10 Jan 2022 | 135.95 | 137.50 | 137.50 | 135.03 | 163252 | -0.42% |
| 07 Jan 2022 | 136.53 | 136.40 | 137.48 | 134.53 | 70199 | 0.52% |
| 06 Jan 2022 | 135.83 | 135.00 | 137.95 | 134.00 | 152910 | 0.63% |
| 05 Jan 2022 | 134.98 | 133.25 | 136.25 | 133.25 | 160122 | 1.34% |
| 04 Jan 2022 | 133.20 | 136.25 | 136.25 | 132.50 | 115367 | -1.90% |
| 03 Jan 2022 | 135.78 | 133.85 | 136.10 | 132.05 | 172702 | 2.76% |
| 31 Dec 2021 | 132.13 | 128.33 | 133.00 | 128.33 | 181643 | 3.49% |
| 30 Dec 2021 | 127.68 | 130.00 | 130.98 | 127.25 | 182286 | -1.52% |
| 29 Dec 2021 | 129.65 | 129.75 | 131.30 | 129.33 | 157740 | 0.00% |
| 28 Dec 2021 | 129.65 | 129.00 | 131.53 | 129.00 | 103972 | 0.78% |
| 27 Dec 2021 | 128.65 | 129.98 | 130.88 | 128.00 | 174109 | -0.77% |
| 24 Dec 2021 | 129.65 | 131.83 | 131.83 | 129.13 | 89090 | -1.29% |
| 23 Dec 2021 | 131.35 | 131.50 | 133.95 | 131.00 | 76495 | 0.05% |
| 22 Dec 2021 | 131.28 | 132.00 | 132.38 | 131.00 | 45229 | -0.04% |
| 21 Dec 2021 | 131.33 | 132.00 | 132.40 | 129.75 | 147414 | 0.56% |
| 20 Dec 2021 | 130.60 | 134.00 | 134.00 | 129.23 | 177682 | -1.97% |
| 17 Dec 2021 | 133.23 | 134.28 | 134.58 | 130.33 | 253048 | -0.28% |
| 16 Dec 2021 | 133.60 | 133.90 | 134.95 | 132.53 | 124181 | 0.26% |
| 15 Dec 2021 | 133.25 | 134.20 | 136.90 | 132.55 | 208936 | -0.43% |
| 14 Dec 2021 | 133.83 | 136.48 | 136.50 | 126.70 | 77806 | -1.67% |
| 13 Dec 2021 | 136.10 | 135.90 | 138.50 | 135.00 | 221892 | 1.20% |
| 10 Dec 2021 | 134.48 | 134.70 | 135.75 | 133.98 | 79063 | 0.34% |
| 09 Dec 2021 | 134.03 | 135.75 | 136.33 | 133.35 | 99024 | -0.79% |
| 08 Dec 2021 | 135.10 | 135.60 | 136.93 | 134.80 | 159362 | 0.01% |
| 07 Dec 2021 | 135.08 | 132.60 | 135.45 | 132.60 | 102422 | 2.16% |
| 06 Dec 2021 | 132.23 | 137.45 | 137.45 | 127.00 | 224000 | -3.02% |
| 03 Dec 2021 | 136.35 | 137.30 | 138.93 | 136.03 | 153527 | -0.66% |
| 02 Dec 2021 | 137.25 | 138.10 | 138.25 | 136.50 | 167731 | -0.67% |
| 01 Dec 2021 | 138.18 | 139.40 | 139.83 | 137.40 | 104568 | -0.47% |
| 30 Nov 2021 | 138.83 | 138.40 | 142.98 | 137.23 | 179445 | 1.46% |
| 29 Nov 2021 | 136.83 | 136.50 | 138.23 | 131.00 | 226150 | -0.27% |
| 26 Nov 2021 | 137.20 | 140.00 | 142.00 | 134.50 | 225988 | -2.56% |
| 25 Nov 2021 | 140.80 | 141.50 | 142.38 | 140.50 | 113063 | -0.13% |
| 24 Nov 2021 | 140.98 | 141.00 | 144.50 | 140.53 | 114047 | -0.65% |
| 23 Nov 2021 | 141.90 | 139.95 | 145.18 | 138.13 | 233915 | 0.92% |
| 22 Nov 2021 | 140.60 | 143.50 | 144.48 | 139.00 | 168745 | -1.35% |
| 18 Nov 2021 | 142.53 | 144.95 | 145.98 | 140.15 | 211761 | -0.97% |
| 17 Nov 2021 | 143.93 | 144.00 | 146.38 | 142.78 | 154589 | 0.38% |
| 16 Nov 2021 | 143.38 | 146.25 | 147.23 | 143.05 | 143286 | -1.63% |
| 15 Nov 2021 | 145.75 | 148.50 | 148.50 | 143.93 | 158067 | -0.87% |
| 12 Nov 2021 | 147.03 | 146.00 | 149.00 | 144.65 | 761332 | 2.71% |
| 11 Nov 2021 | 143.15 | 143.00 | 146.23 | 142.63 | 135985 | 0.15% |
| 10 Nov 2021 | 142.93 | 142.85 | 144.60 | 142.25 | 132807 | 0.13% |
| 09 Nov 2021 | 142.75 | 143.18 | 145.30 | 142.50 | 184260 | -1.23% |
| 08 Nov 2021 | 144.53 | 142.48 | 148.00 | 140.70 | 440130 | 2.07% |
| 04 Nov 2021 | 141.60 | 141.40 | 142.23 | 141.00 | 23286 | 0.71% |
| 03 Nov 2021 | 140.60 | 141.00 | 143.00 | 140.25 | 149378 | -0.28% |
| 02 Nov 2021 | 141.00 | 141.00 | 143.10 | 140.68 | 94197 | 0.07% |
| 01 Nov 2021 | 140.90 | 141.95 | 142.75 | 139.65 | 144831 | -0.52% |
| 29 Oct 2021 | 141.63 | 139.00 | 142.38 | 137.50 | 285007 | -0.32% |
| 28 Oct 2021 | 142.08 | 140.65 | 145.80 | 139.13 | 659832 | 0.73% |
| 27 Oct 2021 | 141.05 | 140.10 | 143.45 | 140.10 | 184165 | -0.34% |
| 26 Oct 2021 | 141.53 | 142.25 | 145.70 | 140.55 | 455258 | -0.65% |
| 25 Oct 2021 | 142.45 | 158.25 | 158.95 | 139.08 | 1893149 | -7.80% |
| 22 Oct 2021 | 154.50 | 143.20 | 158.50 | 142.45 | 2692723 | 8.32% |
| 21 Oct 2021 | 142.63 | 142.05 | 145.00 | 140.83 | 274042 | 0.41% |
| 20 Oct 2021 | 142.05 | 141.00 | 143.33 | 140.00 | 192278 | -1.13% |
| 19 Oct 2021 | 143.68 | 145.00 | 151.10 | 140.55 | 1014410 | 0.20% |
| 18 Oct 2021 | 143.40 | 143.70 | 145.95 | 140.73 | 302023 | 0.95% |
| 14 Oct 2021 | 142.05 | 144.95 | 145.90 | 141.70 | 272022 | -1.97% |
| 13 Oct 2021 | 144.90 | 144.50 | 145.80 | 143.13 | 716949 | 1.34% |
| 12 Oct 2021 | 142.98 | 140.50 | 144.90 | 140.50 | 422717 | 1.44% |
| 11 Oct 2021 | 140.95 | 141.05 | 143.38 | 140.65 | 382749 | 0.00% |
| 08 Oct 2021 | 140.95 | 142.40 | 144.03 | 140.28 | 168856 | -0.49% |
| 07 Oct 2021 | 141.65 | 144.65 | 146.28 | 140.60 | 460312 | -1.63% |
| 06 Oct 2021 | 144.00 | 147.45 | 149.50 | 142.45 | 1462420 | -1.20% |
| 05 Oct 2021 | 145.75 | 137.50 | 147.38 | 137.50 | 1194071 | 5.23% |
| 04 Oct 2021 | 138.50 | 137.50 | 139.75 | 137.33 | 117405 | 0.63% |
| 01 Oct 2021 | 137.63 | 135.75 | 139.65 | 135.05 | 181247 | 0.66% |
| 30 Sep 2021 | 136.73 | 137.00 | 137.35 | 135.75 | 145694 | 0.00% |
| 29 Sep 2021 | 136.73 | 135.00 | 137.40 | 135.00 | 184189 | 0.29% |
| 28 Sep 2021 | 136.33 | 138.33 | 138.98 | 135.85 | 212196 | -1.45% |
| 27 Sep 2021 | 138.33 | 138.63 | 139.25 | 136.05 | 179290 | 0.17% |
| 24 Sep 2021 | 138.10 | 137.50 | 139.18 | 136.80 | 185321 | 0.52% |
| 23 Sep 2021 | 137.38 | 137.98 | 139.45 | 136.75 | 157113 | -0.41% |
| 22 Sep 2021 | 137.95 | 137.68 | 139.95 | 136.75 | 173032 | 0.22% |
| 21 Sep 2021 | 137.65 | 138.50 | 138.50 | 135.13 | 168058 | -0.58% |
| 20 Sep 2021 | 138.45 | 138.75 | 139.45 | 136.55 | 226376 | -1.18% |
| 17 Sep 2021 | 140.10 | 141.78 | 142.40 | 137.83 | 264667 | -0.76% |
| 16 Sep 2021 | 141.18 | 140.63 | 142.25 | 140.05 | 467993 | 1.10% |
| 15 Sep 2021 | 139.65 | 137.98 | 141.23 | 137.28 | 357102 | 1.45% |
| 14 Sep 2021 | 137.65 | 137.45 | 139.38 | 135.48 | 220013 | 0.45% |
| 13 Sep 2021 | 137.03 | 138.20 | 138.20 | 136.30 | 117241 | -0.05% |
| 09 Sep 2021 | 137.10 | 138.40 | 138.40 | 136.00 | 114329 | -0.02% |
| 08 Sep 2021 | 137.13 | 138.70 | 138.78 | 135.50 | 189320 | 0.00% |
| 07 Sep 2021 | 137.13 | 136.55 | 139.00 | 134.85 | 163332 | 0.73% |
| 06 Sep 2021 | 136.13 | 137.50 | 138.00 | 135.45 | 81835 | -0.62% |
| 03 Sep 2021 | 136.98 | 139.40 | 139.40 | 136.50 | 147433 | -2.14% |
| 02 Sep 2021 | 139.98 | 135.90 | 140.50 | 134.88 | 428593 | 3.34% |
| 01 Sep 2021 | 135.45 | 138.00 | 138.30 | 135.03 | 80654 | -1.58% |
| 31 Aug 2021 | 137.63 | 133.50 | 138.50 | 133.35 | 409925 | 3.09% |
| 30 Aug 2021 | 133.50 | 134.38 | 135.35 | 132.70 | 133153 | 0.79% |
| 27 Aug 2021 | 132.45 | 129.38 | 134.00 | 129.10 | 402143 | 2.18% |
| 26 Aug 2021 | 129.63 | 131.80 | 131.80 | 129.30 | 81884 | -0.89% |
| 25 Aug 2021 | 130.80 | 128.75 | 131.70 | 128.45 | 127314 | 2.00% |
| 24 Aug 2021 | 128.23 | 126.58 | 129.25 | 126.58 | 158704 | 0.55% |
| 23 Aug 2021 | 127.53 | 129.75 | 132.30 | 125.05 | 191844 | -1.32% |
| 20 Aug 2021 | 129.23 | 131.90 | 131.90 | 128.50 | 161886 | -2.67% |
| 18 Aug 2021 | 132.78 | 132.75 | 134.00 | 132.03 | 126806 | -0.04% |
| 17 Aug 2021 | 132.83 | 133.85 | 134.48 | 131.75 | 160309 | 0.15% |
| 16 Aug 2021 | 132.63 | 135.50 | 135.50 | 131.58 | 212244 | -1.10% |
| 13 Aug 2021 | 134.10 | 133.75 | 135.63 | 132.75 | 345868 | 0.13% |
| 12 Aug 2021 | 133.93 | 133.25 | 136.20 | 133.05 | 667464 | 0.83% |
| 11 Aug 2021 | 132.83 | 132.98 | 134.93 | 129.00 | 292901 | 0.19% |
| 10 Aug 2021 | 132.58 | 136.10 | 136.30 | 130.25 | 266578 | -2.51% |
| 09 Aug 2021 | 136.00 | 135.00 | 137.30 | 134.15 | 441280 | 1.39% |
| 06 Aug 2021 | 134.13 | 133.08 | 143.50 | 132.83 | 2261377 | 1.13% |
| 05 Aug 2021 | 132.63 | 134.90 | 135.45 | 131.65 | 326447 | -1.61% |
| 04 Aug 2021 | 134.80 | 137.85 | 138.73 | 134.50 | 295456 | -1.68% |
| 03 Aug 2021 | 137.10 | 140.38 | 140.75 | 136.78 | 369362 | -2.00% |
| 02 Aug 2021 | 139.90 | 138.28 | 142.50 | 138.28 | 281469 | 1.17% |
| 30 Jul 2021 | 138.28 | 139.33 | 141.50 | 137.50 | 198396 | -0.87% |
| 29 Jul 2021 | 139.50 | 138.98 | 141.00 | 138.73 | 251459 | 0.56% |
| 28 Jul 2021 | 138.73 | 141.50 | 142.00 | 138.53 | 627379 | -0.98% |
| 27 Jul 2021 | 140.10 | 142.50 | 143.10 | 138.63 | 221451 | -1.81% |
| 26 Jul 2021 | 142.68 | 139.55 | 143.10 | 138.40 | 382830 | 2.24% |
| 23 Jul 2021 | 139.55 | 139.50 | 142.40 | 138.50 | 337209 | 0.05% |
| 22 Jul 2021 | 139.48 | 138.40 | 140.33 | 138.00 | 213833 | 1.59% |
| 20 Jul 2021 | 137.30 | 139.85 | 140.65 | 134.83 | 378880 | -1.54% |
| 19 Jul 2021 | 139.45 | 140.50 | 143.20 | 138.70 | 373689 | -2.04% |
| 16 Jul 2021 | 142.35 | 142.60 | 144.65 | 140.60 | 458557 | 0.14% |
| 15 Jul 2021 | 142.15 | 147.60 | 147.75 | 140.23 | 509593 | -3.25% |
| 14 Jul 2021 | 146.93 | 150.00 | 151.50 | 146.05 | 1604846 | -1.39% |
| 13 Jul 2021 | 149.00 | 143.85 | 150.00 | 141.68 | 1864104 | 4.17% |
| 12 Jul 2021 | 143.03 | 142.95 | 146.43 | 142.00 | 853205 | 0.56% |
| 09 Jul 2021 | 142.23 | 145.25 | 148.00 | 141.15 | 2147029 | -1.54% |
| 08 Jul 2021 | 144.45 | 136.90 | 146.00 | 135.18 | 4066560 | 7.00% |
| 07 Jul 2021 | 135.00 | 138.50 | 139.33 | 134.53 | 241202 | -2.37% |
| 06 Jul 2021 | 138.28 | 138.65 | 139.75 | 136.98 | 395007 | 0.09% |
| 05 Jul 2021 | 138.15 | 137.40 | 139.55 | 135.05 | 558361 | 1.15% |
| 02 Jul 2021 | 136.58 | 137.50 | 139.40 | 133.65 | 462619 | -0.71% |
| 01 Jul 2021 | 137.55 | 137.50 | 138.73 | 135.83 | 148831 | -0.38% |
| 30 Jun 2021 | 138.08 | 138.83 | 139.98 | 137.50 | 273882 | -0.14% |
| 29 Jun 2021 | 138.28 | 140.50 | 140.50 | 137.68 | 480834 | -0.04% |
| 28 Jun 2021 | 138.33 | 134.75 | 141.00 | 134.60 | 896450 | 2.33% |
| 25 Jun 2021 | 135.18 | 136.20 | 136.20 | 133.00 | 268678 | -0.79% |
| 24 Jun 2021 | 136.25 | 137.50 | 137.50 | 134.63 | 309116 | -0.11% |
| 23 Jun 2021 | 136.40 | 136.85 | 138.90 | 134.15 | 822389 | 0.79% |
| 22 Jun 2021 | 135.33 | 134.00 | 136.55 | 132.68 | 597858 | 1.46% |
| 21 Jun 2021 | 133.38 | 130.00 | 134.00 | 130.00 | 335399 | 0.82% |
| 18 Jun 2021 | 132.30 | 135.00 | 135.00 | 130.35 | 484464 | -1.36% |
| 17 Jun 2021 | 134.13 | 136.33 | 137.75 | 133.38 | 754628 | -2.98% |
| 16 Jun 2021 | 138.25 | 144.35 | 145.00 | 136.20 | 2665049 | -2.04% |
| 15 Jun 2021 | 141.13 | 139.70 | 142.15 | 139.50 | 1007384 | 1.35% |
| 14 Jun 2021 | 139.25 | 140.50 | 140.80 | 137.00 | 659159 | 0.36% |
| 11 Jun 2021 | 138.75 | 138.25 | 141.05 | 136.23 | 1355745 | 1.31% |
| 10 Jun 2021 | 136.95 | 132.50 | 137.50 | 132.50 | 1136484 | 3.57% |
| 09 Jun 2021 | 132.23 | 135.43 | 136.95 | 131.35 | 1388005 | -1.42% |
| 08 Jun 2021 | 134.13 | 133.45 | 135.90 | 131.75 | 1679048 | 1.36% |
| 07 Jun 2021 | 132.33 | 125.25 | 133.50 | 125.03 | 2035145 | 6.12% |
| 04 Jun 2021 | 124.70 | 124.58 | 125.00 | 123.98 | 222684 | 0.56% |
| 03 Jun 2021 | 124.00 | 123.25 | 124.58 | 122.33 | 580674 | 1.27% |
| 02 Jun 2021 | 122.45 | 122.70 | 123.60 | 121.63 | 371293 | 0.39% |
| 01 Jun 2021 | 121.98 | 123.00 | 123.48 | 121.80 | 194301 | -0.33% |
| 31 May 2021 | 122.38 | 124.95 | 124.95 | 121.55 | 370154 | -1.11% |
| 28 May 2021 | 123.75 | 126.03 | 126.30 | 122.65 | 387981 | -1.42% |
| 27 May 2021 | 125.53 | 126.60 | 126.75 | 125.05 | 366369 | 1.07% |
| 26 May 2021 | 124.20 | 123.50 | 124.50 | 122.90 | 214808 | 0.69% |
| 25 May 2021 | 123.35 | 123.95 | 124.98 | 123.00 | 175517 | -0.35% |
| 24 May 2021 | 123.78 | 124.85 | 124.85 | 123.00 | 139948 | 0.02% |
| 21 May 2021 | 123.75 | 122.55 | 124.40 | 122.55 | 223692 | 1.02% |
| 20 May 2021 | 122.50 | 124.48 | 125.10 | 122.25 | 287862 | -1.55% |
| 19 May 2021 | 124.43 | 124.40 | 124.90 | 123.03 | 237258 | 0.23% |
| 18 May 2021 | 124.15 | 125.55 | 125.90 | 123.80 | 340940 | 0.20% |
| 17 May 2021 | 123.90 | 122.05 | 124.33 | 121.73 | 223509 | 1.77% |
| 14 May 2021 | 121.75 | 124.00 | 125.00 | 120.50 | 447847 | -1.02% |
| 12 May 2021 | 123.00 | 121.50 | 126.50 | 120.15 | 811392 | 1.96% |
| 11 May 2021 | 120.63 | 119.50 | 121.50 | 119.10 | 325564 | 1.30% |
| 10 May 2021 | 119.08 | 120.20 | 120.20 | 118.88 | 309473 | -0.08% |
| 07 May 2021 | 119.18 | 120.43 | 120.45 | 119.00 | 156643 | -0.42% |
| 06 May 2021 | 119.68 | 119.98 | 120.03 | 118.85 | 1057193 | 0.70% |
| 05 May 2021 | 118.85 | 119.45 | 120.25 | 118.63 | 175773 | -0.44% |
| 04 May 2021 | 119.38 | 120.00 | 120.95 | 119.00 | 289708 | -0.18% |
| 03 May 2021 | 119.60 | 119.90 | 120.23 | 118.73 | 102353 | 0.21% |
| 30 Apr 2021 | 119.35 | 118.50 | 120.38 | 118.13 | 202581 | 0.56% |
| 29 Apr 2021 | 118.68 | 120.65 | 121.50 | 117.90 | 303141 | -1.22% |
| 28 Apr 2021 | 120.15 | 123.43 | 123.43 | 119.60 | 283284 | -1.92% |
| 27 Apr 2021 | 122.50 | 121.33 | 122.98 | 120.93 | 354350 | 1.07% |
| 26 Apr 2021 | 121.20 | 120.15 | 121.80 | 118.78 | 205979 | 1.42% |
| 23 Apr 2021 | 119.50 | 118.50 | 120.25 | 118.23 | 227011 | 0.89% |
| 22 Apr 2021 | 118.45 | 118.00 | 118.90 | 117.03 | 108869 | 0.00% |
| 20 Apr 2021 | 118.45 | 117.95 | 119.18 | 117.53 | 338754 | 0.51% |
| 19 Apr 2021 | 117.85 | 117.45 | 118.75 | 116.10 | 192008 | -0.88% |
| 16 Apr 2021 | 118.90 | 119.33 | 120.25 | 118.50 | 432617 | -0.40% |
| 15 Apr 2021 | 119.38 | 120.38 | 122.00 | 118.58 | 489419 | -1.28% |
| 13 Apr 2021 | 120.93 | 117.95 | 121.25 | 117.93 | 170587 | 2.59% |
| 12 Apr 2021 | 117.88 | 120.25 | 120.50 | 117.50 | 299506 | -2.92% |
| 09 Apr 2021 | 121.43 | 121.50 | 123.33 | 121.15 | 125143 | -0.78% |
| 08 Apr 2021 | 122.38 | 121.50 | 123.05 | 121.50 | 179811 | 0.78% |
| 07 Apr 2021 | 121.43 | 122.60 | 123.30 | 121.18 | 379195 | -1.22% |
| 06 Apr 2021 | 122.93 | 122.15 | 124.30 | 121.73 | 330246 | 0.84% |
| 05 Apr 2021 | 121.90 | 122.50 | 123.28 | 120.25 | 188210 | -0.39% |
| 01 Apr 2021 | 122.38 | 120.65 | 123.50 | 120.65 | 221900 | 1.64% |
| 31 Mar 2021 | 120.40 | 120.38 | 121.15 | 120.08 | 237845 | -0.31% |
| 30 Mar 2021 | 120.78 | 121.53 | 122.45 | 120.00 | 195201 | -0.41% |
| 26 Mar 2021 | 121.28 | 120.95 | 122.78 | 120.43 | 235494 | 0.87% |
| 25 Mar 2021 | 120.23 | 121.50 | 122.95 | 119.68 | 266878 | -1.13% |
| 24 Mar 2021 | 121.60 | 124.35 | 124.35 | 121.28 | 180775 | -2.21% |
| 23 Mar 2021 | 124.35 | 122.00 | 125.98 | 122.00 | 471203 | 1.82% |
| 22 Mar 2021 | 122.13 | 122.58 | 123.90 | 121.60 | 153829 | 0.12% |
| 19 Mar 2021 | 121.98 | 122.05 | 122.95 | 120.05 | 264562 | -1.25% |
| 18 Mar 2021 | 123.53 | 123.90 | 125.43 | 123.05 | 301438 | -0.36% |
| 17 Mar 2021 | 123.98 | 129.73 | 130.30 | 123.83 | 269837 | -4.43% |
| 16 Mar 2021 | 129.73 | 129.40 | 130.98 | 128.00 | 269036 | 0.74% |
| 15 Mar 2021 | 128.78 | 132.33 | 132.33 | 128.50 | 354795 | -0.98% |
| 12 Mar 2021 | 130.05 | 131.15 | 132.50 | 129.50 | 287294 | 0.04% |
| 10 Mar 2021 | 130.00 | 129.00 | 130.90 | 128.00 | 262951 | 1.01% |
| 09 Mar 2021 | 128.70 | 132.00 | 132.93 | 126.43 | 247086 | -1.59% |
| 08 Mar 2021 | 130.78 | 130.00 | 132.73 | 130.00 | 287557 | 0.62% |
| 05 Mar 2021 | 129.98 | 133.00 | 135.30 | 129.00 | 569659 | -2.53% |
| 04 Mar 2021 | 133.35 | 133.50 | 134.55 | 132.10 | 519583 | 0.04% |
| 03 Mar 2021 | 133.30 | 134.10 | 136.28 | 131.50 | 902145 | -1.35% |
| 02 Mar 2021 | 135.13 | 130.50 | 136.50 | 128.00 | 2206445 | 4.36% |
| 01 Mar 2021 | 129.48 | 122.93 | 131.43 | 121.05 | 2193926 | 5.74% |
| 26 Feb 2021 | 122.45 | 121.25 | 123.75 | 121.25 | 334285 | -1.15% |
| 25 Feb 2021 | 123.88 | 123.50 | 125.35 | 122.05 | 307294 | 0.57% |
| 24 Feb 2021 | 123.18 | 122.45 | 124.00 | 120.55 | 86567 | 0.45% |
| 23 Feb 2021 | 122.63 | 120.35 | 123.18 | 119.73 | 280769 | 2.08% |
| 22 Feb 2021 | 120.13 | 122.40 | 122.48 | 119.68 | 320039 | -1.89% |
| 19 Feb 2021 | 122.45 | 123.60 | 124.30 | 122.03 | 216043 | -1.07% |
| 18 Feb 2021 | 123.78 | 124.95 | 125.18 | 123.00 | 383441 | -0.36% |
| 17 Feb 2021 | 124.23 | 122.95 | 125.00 | 122.50 | 656916 | 1.66% |
| 16 Feb 2021 | 122.20 | 119.95 | 123.00 | 119.80 | 425007 | 1.88% |
| 15 Feb 2021 | 119.95 | 121.63 | 121.88 | 119.73 | 543621 | -0.32% |
| 12 Feb 2021 | 120.33 | 122.50 | 122.50 | 120.10 | 848633 | -0.14% |
| 11 Feb 2021 | 120.50 | 122.75 | 122.75 | 120.15 | 1152378 | -1.83% |
| 10 Feb 2021 | 122.75 | 127.88 | 128.35 | 122.15 | 1399508 | -3.65% |
| 09 Feb 2021 | 127.40 | 129.95 | 129.95 | 127.08 | 382917 | -1.34% |
| 08 Feb 2021 | 129.13 | 129.60 | 131.50 | 128.53 | 382275 | 0.02% |
| 05 Feb 2021 | 129.10 | 130.70 | 131.68 | 128.05 | 308609 | -0.75% |
| 04 Feb 2021 | 130.08 | 133.15 | 133.15 | 129.50 | 660074 | -1.90% |
| 03 Feb 2021 | 132.60 | 132.00 | 133.00 | 130.95 | 249420 | 1.66% |
| 02 Feb 2021 | 130.43 | 130.95 | 130.95 | 129.05 | 196669 | 1.12% |
| 01 Feb 2021 | 128.98 | 129.53 | 129.95 | 127.45 | 263218 | 1.58% |
| 29 Jan 2021 | 126.98 | 129.90 | 130.38 | 126.58 | 212839 | -1.78% |
| 28 Jan 2021 | 129.28 | 126.20 | 129.85 | 125.38 | 482446 | 1.84% |
| 27 Jan 2021 | 126.95 | 128.63 | 130.95 | 126.50 | 300406 | -1.31% |
| 25 Jan 2021 | 128.63 | 129.83 | 130.23 | 127.63 | 157325 | -0.39% |
| 22 Jan 2021 | 129.13 | 130.25 | 132.05 | 128.55 | 176893 | -1.07% |
| 21 Jan 2021 | 130.53 | 131.00 | 133.35 | 130.10 | 234709 | 0.00% |
| 20 Jan 2021 | 130.53 | 130.35 | 131.40 | 130.00 | 114892 | -0.17% |
| 19 Jan 2021 | 130.75 | 130.00 | 131.25 | 129.75 | 150125 | 0.90% |
| 18 Jan 2021 | 129.58 | 132.00 | 132.05 | 128.15 | 256334 | -1.50% |
| 15 Jan 2021 | 131.55 | 134.15 | 134.15 | 130.95 | 220157 | -1.67% |
| 14 Jan 2021 | 133.78 | 133.80 | 135.00 | 132.55 | 352611 | 0.32% |
| 13 Jan 2021 | 133.35 | 135.00 | 135.50 | 132.95 | 382799 | -0.54% |
| 12 Jan 2021 | 134.08 | 134.00 | 136.95 | 132.53 | 1508420 | -0.30% |
| 11 Jan 2021 | 134.48 | 136.85 | 137.03 | 132.50 | 337537 | -1.73% |
| 08 Jan 2021 | 136.85 | 138.05 | 139.38 | 136.13 | 582859 | -1.97% |
| 07 Jan 2021 | 139.60 | 141.90 | 141.90 | 139.08 | 434948 | -0.48% |
| 06 Jan 2021 | 140.28 | 140.08 | 142.50 | 139.10 | 1172179 | 0.85% |
| 05 Jan 2021 | 139.10 | 137.05 | 140.00 | 136.25 | 809539 | 1.24% |
| 04 Jan 2021 | 137.40 | 137.50 | 138.50 | 136.35 | 531554 | 0.86% |
| 01 Jan 2021 | 136.23 | 136.50 | 137.15 | 136.00 | 267324 | 0.32% |
| 31 Dec 2020 | 135.80 | 137.28 | 137.30 | 135.25 | 525303 | 0.89% |
| 30 Dec 2020 | 134.60 | 134.48 | 136.25 | 133.43 | 643777 | 0.88% |
| 29 Dec 2020 | 133.43 | 134.00 | 135.18 | 132.55 | 176232 | -0.31% |
| 28 Dec 2020 | 133.85 | 133.93 | 135.25 | 133.13 | 331690 | 0.56% |
| 24 Dec 2020 | 133.10 | 135.95 | 135.95 | 132.60 | 298405 | -0.17% |
| 23 Dec 2020 | 133.33 | 132.65 | 135.25 | 131.40 | 301748 | 1.48% |
| 22 Dec 2020 | 131.38 | 131.45 | 135.00 | 126.50 | 339413 | 0.37% |
| 21 Dec 2020 | 130.90 | 136.48 | 140.50 | 127.63 | 1178630 | -3.31% |
| 18 Dec 2020 | 135.38 | 139.48 | 139.48 | 134.85 | 589503 | -2.41% |
| 17 Dec 2020 | 138.73 | 139.00 | 140.85 | 138.50 | 830002 | -0.01% |
| 16 Dec 2020 | 138.75 | 137.25 | 140.25 | 136.10 | 1182302 | 1.81% |
| 15 Dec 2020 | 136.28 | 129.90 | 137.45 | 129.35 | 1364504 | 4.91% |
| 14 Dec 2020 | 129.90 | 132.58 | 135.70 | 128.60 | 709941 | -2.02% |
| 11 Dec 2020 | 132.58 | 132.40 | 134.60 | 131.80 | 271276 | 0.95% |
| 10 Dec 2020 | 131.33 | 133.53 | 134.35 | 130.50 | 297682 | -2.72% |
| 09 Dec 2020 | 135.00 | 133.50 | 135.90 | 132.58 | 393004 | 1.28% |
| 08 Dec 2020 | 133.30 | 134.75 | 136.00 | 132.50 | 516357 | -0.71% |
| 07 Dec 2020 | 134.25 | 137.00 | 138.25 | 133.00 | 1154694 | -1.31% |
| 04 Dec 2020 | 136.03 | 130.35 | 136.98 | 129.63 | 2488473 | 5.33% |
| 03 Dec 2020 | 129.15 | 126.08 | 129.80 | 125.28 | 704996 | 2.70% |
| 02 Dec 2020 | 125.75 | 124.75 | 126.30 | 124.50 | 275501 | 1.06% |
| 01 Dec 2020 | 124.43 | 123.33 | 125.23 | 122.80 | 272575 | 1.30% |
| 27 Nov 2020 | 122.83 | 124.88 | 125.88 | 121.55 | 321990 | -1.21% |
| 26 Nov 2020 | 124.33 | 123.53 | 125.10 | 122.83 | 161155 | 0.67% |
| 25 Nov 2020 | 123.50 | 125.40 | 125.43 | 123.10 | 221872 | -0.88% |
| 24 Nov 2020 | 124.60 | 124.00 | 126.83 | 123.73 | 369290 | 0.81% |
| 23 Nov 2020 | 123.60 | 124.50 | 124.90 | 122.55 | 204022 | -0.67% |
| 20 Nov 2020 | 124.43 | 125.70 | 126.13 | 124.15 | 163217 | -0.84% |
| 19 Nov 2020 | 125.48 | 127.50 | 128.00 | 124.83 | 507370 | -2.11% |
| 18 Nov 2020 | 128.18 | 124.85 | 128.75 | 123.88 | 1045925 | 4.00% |
| 17 Nov 2020 | 123.25 | 124.93 | 124.98 | 122.25 | 291625 | -0.72% |
| 14 Nov 2020 | 124.15 | 124.10 | 124.95 | 121.03 | 41165 | 0.10% |
| 13 Nov 2020 | 124.03 | 124.90 | 124.90 | 124.00 | 97880 | -0.32% |
| 12 Nov 2020 | 124.43 | 124.40 | 125.00 | 124.00 | 275456 | 0.32% |
| 11 Nov 2020 | 124.03 | 121.00 | 124.45 | 119.78 | 513196 | 2.33% |
| 10 Nov 2020 | 121.20 | 122.50 | 123.68 | 120.28 | 348452 | -0.23% |
| 09 Nov 2020 | 121.48 | 121.50 | 122.20 | 120.90 | 123643 | 0.29% |
| 06 Nov 2020 | 121.13 | 120.90 | 121.50 | 120.58 | 83084 | 0.56% |
| 05 Nov 2020 | 120.45 | 119.68 | 121.28 | 119.05 | 128909 | 0.64% |
| 04 Nov 2020 | 119.68 | 120.25 | 120.25 | 119.03 | 62346 | -0.06% |
| 03 Nov 2020 | 119.75 | 119.35 | 120.40 | 119.35 | 73407 | 0.52% |
| 02 Nov 2020 | 119.13 | 119.53 | 120.05 | 119.00 | 77750 | -0.50% |
| 30 Oct 2020 | 119.73 | 120.00 | 121.03 | 119.00 | 142668 | 0.04% |
| 29 Oct 2020 | 119.68 | 119.50 | 120.50 | 119.00 | 77227 | -0.54% |
| 28 Oct 2020 | 120.33 | 120.25 | 122.00 | 120.00 | 136860 | 0.04% |
| 27 Oct 2020 | 120.28 | 119.58 | 122.05 | 119.50 | 171330 | 0.28% |
| 26 Oct 2020 | 119.95 | 120.95 | 121.43 | 119.40 | 101564 | -0.19% |
| 23 Oct 2020 | 120.18 | 120.00 | 121.18 | 119.60 | 268247 | 0.25% |
| 22 Oct 2020 | 119.88 | 120.10 | 120.55 | 119.45 | 108098 | 0.08% |
| 21 Oct 2020 | 119.78 | 120.50 | 121.25 | 119.40 | 133955 | -0.54% |
| 20 Oct 2020 | 120.43 | 120.75 | 121.93 | 120.05 | 117626 | -0.72% |
| 19 Oct 2020 | 121.30 | 120.40 | 122.35 | 119.63 | 160038 | 1.23% |
| 16 Oct 2020 | 119.83 | 120.75 | 120.75 | 119.50 | 62087 | 0.29% |
| 15 Oct 2020 | 119.48 | 119.65 | 121.23 | 119.00 | 98394 | -0.56% |
| 14 Oct 2020 | 120.15 | 119.60 | 121.08 | 119.03 | 181264 | 0.59% |
| 13 Oct 2020 | 119.45 | 120.20 | 121.50 | 119.33 | 115516 | -0.61% |
| 12 Oct 2020 | 120.18 | 125.00 | 125.00 | 120.00 | 564023 | -1.49% |
| 09 Oct 2020 | 122.00 | 123.00 | 123.55 | 121.50 | 137083 | -0.19% |
| 08 Oct 2020 | 122.23 | 125.05 | 125.08 | 121.60 | 244012 | -1.78% |
| 07 Oct 2020 | 124.45 | 125.15 | 126.28 | 124.00 | 103791 | -0.96% |
| 06 Oct 2020 | 125.65 | 128.98 | 129.00 | 125.15 | 271065 | -2.03% |
| 05 Oct 2020 | 128.25 | 127.63 | 129.18 | 126.03 | 305476 | 0.49% |
| 01 Oct 2020 | 127.63 | 126.50 | 128.68 | 125.55 | 552149 | 0.75% |
| 30 Sep 2020 | 126.68 | 123.50 | 127.75 | 121.78 | 394341 | 3.43% |
| 29 Sep 2020 | 122.48 | 124.78 | 124.78 | 122.05 | 291275 | -2.55% |
| 28 Sep 2020 | 125.68 | 124.13 | 126.10 | 123.70 | 452989 | 2.01% |
| 25 Sep 2020 | 123.20 | 122.23 | 123.95 | 121.15 | 637333 | 2.09% |
| 24 Sep 2020 | 120.68 | 120.63 | 121.85 | 120.25 | 228145 | -1.39% |
| 23 Sep 2020 | 122.38 | 121.25 | 122.68 | 119.50 | 367265 | 2.58% |
| 22 Sep 2020 | 119.30 | 123.15 | 124.63 | 118.85 | 708648 | -3.24% |
| 21 Sep 2020 | 123.30 | 127.50 | 128.08 | 122.53 | 1157244 | -3.45% |
| 18 Sep 2020 | 127.70 | 128.50 | 129.40 | 125.78 | 679656 | 0.95% |
| 17 Sep 2020 | 126.50 | 124.20 | 127.25 | 124.20 | 268373 | 1.24% |
| 16 Sep 2020 | 124.95 | 129.20 | 129.20 | 124.60 | 366458 | -2.37% |
| 15 Sep 2020 | 127.98 | 127.75 | 128.48 | 126.75 | 574987 | 1.81% |
| 14 Sep 2020 | 125.70 | 121.88 | 129.65 | 121.63 | 886004 | 3.80% |
| 11 Sep 2020 | 121.10 | 120.28 | 121.85 | 120.03 | 166365 | 0.79% |
| 10 Sep 2020 | 120.15 | 120.50 | 122.18 | 119.30 | 215204 | 0.17% |
| 09 Sep 2020 | 119.95 | 120.00 | 121.20 | 119.00 | 388362 | -1.19% |
| 08 Sep 2020 | 121.40 | 121.73 | 123.75 | 120.95 | 320689 | 0.37% |
| 07 Sep 2020 | 120.95 | 123.50 | 124.23 | 120.50 | 302899 | -1.91% |
| 04 Sep 2020 | 123.30 | 122.55 | 125.75 | 122.55 | 380579 | -1.46% |
| 03 Sep 2020 | 125.13 | 122.95 | 125.83 | 122.50 | 244253 | 2.21% |
| 02 Sep 2020 | 122.43 | 122.05 | 123.75 | 121.53 | 179859 | 0.31% |
| 01 Sep 2020 | 122.05 | 122.93 | 124.50 | 120.60 | 375914 | -0.72% |
| 31 Aug 2020 | 122.93 | 127.88 | 128.48 | 122.00 | 540291 | -3.30% |
| 28 Aug 2020 | 127.13 | 128.95 | 129.53 | 126.75 | 368717 | -1.18% |
| 27 Aug 2020 | 128.65 | 127.75 | 129.20 | 126.75 | 487960 | 0.98% |
| 26 Aug 2020 | 127.40 | 126.93 | 127.90 | 126.10 | 333812 | 0.79% |
| 25 Aug 2020 | 126.40 | 126.50 | 128.35 | 125.75 | 493653 | 0.04% |
| 24 Aug 2020 | 126.35 | 128.18 | 129.00 | 125.55 | 588423 | -1.10% |
| 21 Aug 2020 | 127.75 | 127.60 | 128.95 | 127.50 | 406140 | 0.61% |
| 20 Aug 2020 | 126.98 | 127.60 | 128.60 | 126.13 | 468502 | -1.45% |
| 19 Aug 2020 | 128.85 | 129.25 | 131.48 | 127.30 | 871106 | -1.85% |
| 18 Aug 2020 | 131.28 | 133.35 | 134.00 | 131.00 | 1606541 | 0.18% |
| 17 Aug 2020 | 131.05 | 124.88 | 132.85 | 124.18 | 2766025 | 5.45% |
| 14 Aug 2020 | 124.28 | 124.95 | 127.45 | 123.08 | 1015092 | -0.34% |
| 13 Aug 2020 | 124.70 | 125.23 | 126.43 | 124.50 | 319414 | -0.24% |
| 12 Aug 2020 | 125.00 | 124.50 | 127.10 | 123.73 | 904743 | -0.42% |
| 11 Aug 2020 | 125.53 | 125.00 | 127.63 | 124.00 | 1407432 | 1.33% |
| 10 Aug 2020 | 123.88 | 123.00 | 124.50 | 122.78 | 355390 | 1.14% |
| 07 Aug 2020 | 122.48 | 120.88 | 123.38 | 120.45 | 673541 | 1.53% |
| 06 Aug 2020 | 120.63 | 119.13 | 121.25 | 119.10 | 484951 | 1.26% |
| 05 Aug 2020 | 119.13 | 121.10 | 121.98 | 118.75 | 402177 | -1.59% |
| 04 Aug 2020 | 121.05 | 118.50 | 122.20 | 118.48 | 622269 | 2.07% |
| 03 Aug 2020 | 118.60 | 118.83 | 120.28 | 118.20 | 262122 | -0.19% |
| 31 Jul 2020 | 118.83 | 119.58 | 120.18 | 118.65 | 238356 | -0.63% |
| 30 Jul 2020 | 119.58 | 121.75 | 121.75 | 119.15 | 251309 | -1.26% |
| 29 Jul 2020 | 121.10 | 121.23 | 122.50 | 120.50 | 323996 | 0.18% |
| 28 Jul 2020 | 120.88 | 122.30 | 122.30 | 120.35 | 357234 | -0.43% |
| 27 Jul 2020 | 121.40 | 123.00 | 123.48 | 120.55 | 371077 | -1.10% |
| 24 Jul 2020 | 122.75 | 122.50 | 124.25 | 121.85 | 559043 | -0.37% |
| 23 Jul 2020 | 123.20 | 125.00 | 125.75 | 122.98 | 421978 | -1.42% |
| 22 Jul 2020 | 124.98 | 125.50 | 126.43 | 124.03 | 590736 | 0.43% |
| 21 Jul 2020 | 124.45 | 126.50 | 126.98 | 124.00 | 1311771 | -1.41% |
| 20 Jul 2020 | 126.23 | 124.90 | 127.00 | 123.50 | 1041934 | 2.23% |
| 17 Jul 2020 | 123.48 | 123.00 | 126.00 | 122.50 | 925056 | 0.80% |
| 16 Jul 2020 | 122.50 | 121.25 | 124.15 | 118.65 | 797841 | 1.80% |
| 15 Jul 2020 | 120.33 | 123.13 | 126.00 | 120.00 | 902487 | -1.25% |
| 14 Jul 2020 | 121.85 | 123.25 | 123.90 | 121.28 | 465000 | -1.88% |
| 13 Jul 2020 | 124.18 | 129.45 | 129.45 | 123.58 | 595089 | -2.78% |
| 10 Jul 2020 | 127.73 | 129.75 | 131.60 | 127.40 | 585351 | -1.20% |
| 09 Jul 2020 | 129.28 | 130.18 | 131.68 | 128.58 | 454248 | -0.21% |
| 08 Jul 2020 | 129.55 | 135.65 | 135.70 | 129.00 | 748979 | -3.88% |
| 07 Jul 2020 | 134.78 | 137.05 | 137.50 | 134.03 | 789292 | -0.68% |
| 06 Jul 2020 | 135.70 | 132.23 | 137.80 | 131.23 | 1731406 | 3.37% |
| 03 Jul 2020 | 131.28 | 133.63 | 134.95 | 130.00 | 1633837 | -2.12% |
| 02 Jul 2020 | 134.13 | 142.50 | 146.00 | 132.50 | 8126008 | 4.06% |
| 01 Jul 2020 | 128.90 | 123.48 | 131.70 | 119.35 | 2443885 | 4.69% |
| 30 Jun 2020 | 123.13 | 121.38 | 125.70 | 121.00 | 2346778 | 3.12% |
| 29 Jun 2020 | 119.40 | 121.00 | 121.00 | 117.75 | 345757 | 0.00% |
| 26 Jun 2020 | 119.40 | 120.00 | 120.70 | 118.10 | 638018 | 0.82% |
| 25 Jun 2020 | 118.43 | 117.70 | 119.50 | 116.28 | 450154 | 0.55% |
| 24 Jun 2020 | 117.78 | 120.75 | 121.45 | 117.00 | 589706 | -1.93% |
| 23 Jun 2020 | 120.10 | 120.00 | 123.50 | 119.03 | 1492016 | 0.31% |
| 22 Jun 2020 | 119.73 | 119.25 | 120.90 | 117.73 | 538862 | 0.13% |
| 19 Jun 2020 | 119.58 | 121.00 | 121.70 | 118.70 | 740197 | 0.32% |
| 18 Jun 2020 | 119.20 | 115.50 | 120.93 | 115.40 | 945031 | 3.34% |
| 17 Jun 2020 | 115.35 | 118.50 | 119.43 | 114.68 | 744431 | -2.76% |
| 16 Jun 2020 | 118.63 | 124.00 | 124.98 | 117.50 | 549252 | -2.56% |
| 15 Jun 2020 | 121.75 | 118.25 | 123.45 | 116.63 | 664794 | 3.18% |
| 12 Jun 2020 | 118.00 | 114.25 | 118.75 | 114.00 | 267210 | -0.80% |
| 11 Jun 2020 | 118.95 | 121.00 | 121.50 | 118.30 | 206275 | -2.06% |
| 10 Jun 2020 | 121.45 | 122.75 | 122.95 | 120.88 | 161554 | -0.39% |
| 09 Jun 2020 | 121.93 | 127.00 | 127.00 | 120.00 | 664953 | -1.57% |
| 08 Jun 2020 | 123.88 | 123.95 | 127.40 | 122.50 | 880363 | 0.81% |
| 05 Jun 2020 | 122.88 | 124.73 | 124.90 | 121.15 | 1457166 | 2.85% |
| 04 Jun 2020 | 119.48 | 121.00 | 121.85 | 118.53 | 331675 | -0.91% |
| 03 Jun 2020 | 120.58 | 122.88 | 124.50 | 119.60 | 751402 | -0.86% |
| 02 Jun 2020 | 121.63 | 117.55 | 124.50 | 117.15 | 1805644 | 3.80% |
| 01 Jun 2020 | 117.18 | 116.88 | 119.00 | 115.00 | 517219 | 3.22% |
| 29 May 2020 | 113.53 | 113.00 | 114.50 | 111.65 | 225835 | 0.34% |
| 28 May 2020 | 113.15 | 113.93 | 114.95 | 112.75 | 274703 | -0.35% |
| 27 May 2020 | 113.55 | 113.73 | 114.00 | 111.63 | 343337 | 0.53% |
| 26 May 2020 | 112.95 | 114.50 | 114.50 | 112.40 | 217661 | 0.91% |
| 22 May 2020 | 111.93 | 114.00 | 114.43 | 111.55 | 242568 | -1.71% |
| 21 May 2020 | 113.88 | 115.50 | 116.23 | 113.50 | 230386 | -0.70% |
| 20 May 2020 | 114.68 | 115.60 | 118.00 | 114.25 | 269404 | 0.77% |
| 19 May 2020 | 113.80 | 114.75 | 116.00 | 113.08 | 259138 | 0.24% |
| 18 May 2020 | 113.53 | 115.73 | 117.18 | 112.05 | 469598 | -0.96% |
| 15 May 2020 | 114.63 | 116.70 | 117.40 | 113.93 | 195606 | -1.55% |
| 14 May 2020 | 116.43 | 118.00 | 119.38 | 115.00 | 223416 | -2.43% |
| 13 May 2020 | 119.33 | 122.50 | 123.43 | 118.30 | 333617 | 0.11% |
| 12 May 2020 | 119.20 | 119.90 | 121.50 | 118.15 | 531598 | -1.04% |
| 11 May 2020 | 120.45 | 118.30 | 123.00 | 118.30 | 1351465 | 3.05% |
| 08 May 2020 | 116.88 | 116.98 | 118.80 | 116.25 | 360637 | 0.78% |
| 07 May 2020 | 115.98 | 111.50 | 118.00 | 111.50 | 556098 | 2.93% |
| 06 May 2020 | 112.68 | 112.95 | 114.75 | 110.00 | 422893 | 0.31% |
| 05 May 2020 | 112.33 | 114.50 | 114.90 | 111.50 | 279385 | -0.68% |
| 04 May 2020 | 113.10 | 113.00 | 115.63 | 110.58 | 792553 | -1.89% |
| 30 Apr 2020 | 115.28 | 118.00 | 118.78 | 114.58 | 1688041 | -1.34% |
| 29 Apr 2020 | 116.85 | 118.20 | 118.83 | 116.50 | 517224 | -0.41% |
| 28 Apr 2020 | 117.33 | 123.50 | 124.78 | 114.73 | 1267545 | -4.22% |
| 27 Apr 2020 | 122.50 | 127.75 | 129.75 | 122.00 | 743731 | -3.47% |
| 24 Apr 2020 | 126.90 | 130.00 | 136.00 | 125.60 | 1615768 | -2.26% |
| 23 Apr 2020 | 129.83 | 124.00 | 131.03 | 123.55 | 685585 | 5.34% |
| 22 Apr 2020 | 123.25 | 126.25 | 126.25 | 121.85 | 171446 | -2.78% |
| 21 Apr 2020 | 126.78 | 131.05 | 131.48 | 125.00 | 265541 | -4.24% |
| 20 Apr 2020 | 132.40 | 134.95 | 134.95 | 130.58 | 253360 | -1.49% |
| 17 Apr 2020 | 134.40 | 132.40 | 136.15 | 127.53 | 729263 | 4.67% |
| 16 Apr 2020 | 128.40 | 118.75 | 130.85 | 118.75 | 912363 | 6.64% |
| 15 Apr 2020 | 120.40 | 119.40 | 123.35 | 117.40 | 555725 | 1.58% |