SHRIRAMFIN Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Apr 2025 | 703.50 | 703.00 | 709.95 | 700.00 | 3672514 | 0.07% |
| 21 Apr 2025 | 703.00 | 698.75 | 717.50 | 690.50 | 6740583 | 1.63% |
| 17 Apr 2025 | 691.75 | 677.00 | 695.65 | 668.55 | 5771289 | 2.32% |
| 16 Apr 2025 | 676.05 | 672.65 | 678.00 | 662.45 | 6571065 | 0.60% |
| 15 Apr 2025 | 672.00 | 651.95 | 674.55 | 649.15 | 6085948 | 5.20% |
| 11 Apr 2025 | 638.80 | 627.00 | 648.65 | 627.00 | 7102851 | 2.28% |
| 09 Apr 2025 | 624.55 | 647.95 | 647.95 | 619.00 | 9235529 | -2.63% |
| 08 Apr 2025 | 641.45 | 623.70 | 648.30 | 623.05 | 10415072 | 4.47% |
| 07 Apr 2025 | 614.00 | 596.00 | 629.95 | 589.25 | 15188995 | -6.06% |
| 04 Apr 2025 | 653.60 | 655.50 | 665.00 | 649.50 | 5191619 | -0.08% |
| 03 Apr 2025 | 654.15 | 633.00 | 660.55 | 632.00 | 3704676 | 2.31% |
| 02 Apr 2025 | 639.40 | 640.00 | 644.00 | 630.50 | 4387926 | 0.31% |
| 01 Apr 2025 | 637.45 | 652.00 | 653.90 | 633.90 | 7600903 | -2.83% |
| 28 Mar 2025 | 656.00 | 682.00 | 685.00 | 650.15 | 6806264 | -3.32% |
| 27 Mar 2025 | 678.50 | 670.00 | 684.40 | 666.20 | 4628163 | 0.97% |
| 26 Mar 2025 | 672.00 | 678.80 | 680.90 | 669.25 | 4792266 | -0.94% |
| 25 Mar 2025 | 678.35 | 688.00 | 688.00 | 667.70 | 5257157 | -0.54% |
| 24 Mar 2025 | 682.00 | 677.00 | 694.90 | 674.00 | 4983671 | 0.77% |
| 21 Mar 2025 | 676.80 | 669.05 | 679.00 | 667.65 | 6365496 | 1.33% |
| 20 Mar 2025 | 667.90 | 690.00 | 695.00 | 665.00 | 8747482 | -0.01% |
| 19 Mar 2025 | 667.95 | 645.70 | 677.60 | 637.65 | 9823834 | 3.99% |
| 18 Mar 2025 | 642.30 | 630.00 | 645.70 | 626.05 | 6915463 | 3.06% |
| 17 Mar 2025 | 623.25 | 613.40 | 629.50 | 613.40 | 4548325 | 0.60% |
| 13 Mar 2025 | 619.55 | 638.00 | 644.00 | 617.50 | 5273706 | -2.73% |
| 12 Mar 2025 | 636.95 | 639.00 | 647.25 | 629.10 | 5378060 | -0.20% |
| 11 Mar 2025 | 638.25 | 624.20 | 640.00 | 615.55 | 6734891 | 2.02% |
| 10 Mar 2025 | 625.60 | 631.55 | 641.50 | 622.85 | 4906168 | -0.83% |
| 07 Mar 2025 | 630.85 | 644.35 | 647.65 | 627.45 | 5829062 | -2.10% |
| 06 Mar 2025 | 644.35 | 638.80 | 650.80 | 637.00 | 8075827 | 2.07% |
| 05 Mar 2025 | 631.30 | 626.60 | 637.50 | 621.50 | 9532495 | -0.25% |
| 04 Mar 2025 | 632.90 | 618.60 | 635.40 | 613.40 | 5369562 | 1.87% |
| 03 Mar 2025 | 621.30 | 625.30 | 630.00 | 614.90 | 10284029 | 0.65% |
| 28 Feb 2025 | 617.30 | 609.95 | 620.00 | 602.25 | 23771834 | 1.73% |
| 27 Feb 2025 | 606.80 | 581.30 | 608.80 | 580.30 | 17099035 | 5.67% |
| 25 Feb 2025 | 574.25 | 581.80 | 586.75 | 571.50 | 6222936 | -0.51% |
| 24 Feb 2025 | 577.20 | 576.00 | 581.75 | 568.80 | 4523171 | -1.35% |
| 21 Feb 2025 | 585.10 | 580.85 | 594.70 | 576.70 | 9328402 | 0.73% |
| 20 Feb 2025 | 580.85 | 557.00 | 582.25 | 557.00 | 7590778 | 4.13% |
| 19 Feb 2025 | 557.80 | 547.80 | 559.75 | 546.50 | 4066886 | 0.80% |
| 18 Feb 2025 | 553.35 | 550.95 | 554.45 | 539.10 | 2988732 | 0.55% |
| 17 Feb 2025 | 550.35 | 537.00 | 553.00 | 525.10 | 4397756 | 2.08% |
| 14 Feb 2025 | 539.15 | 550.95 | 554.95 | 526.80 | 6763071 | -1.73% |
| 13 Feb 2025 | 548.65 | 547.00 | 560.25 | 538.00 | 5723009 | 0.27% |
| 12 Feb 2025 | 547.15 | 538.55 | 551.50 | 527.00 | 5467745 | 1.60% |
| 11 Feb 2025 | 538.55 | 566.00 | 566.00 | 534.00 | 6416783 | -3.97% |
| 10 Feb 2025 | 560.80 | 561.70 | 566.60 | 546.50 | 4253881 | 0.22% |
| 07 Feb 2025 | 559.55 | 567.90 | 579.10 | 554.85 | 5747620 | -1.20% |
| 06 Feb 2025 | 566.35 | 570.00 | 570.00 | 554.35 | 6345455 | -0.87% |
| 05 Feb 2025 | 571.30 | 577.00 | 590.80 | 568.40 | 6953215 | -0.94% |
| 04 Feb 2025 | 576.75 | 556.00 | 579.90 | 545.40 | 12290382 | 5.60% |
| 03 Feb 2025 | 546.15 | 525.00 | 558.00 | 516.00 | 7442129 | 2.70% |
| 01 Feb 2025 | 531.80 | 547.90 | 549.65 | 518.00 | 3874882 | -2.20% |
| 31 Jan 2025 | 543.75 | 546.40 | 550.90 | 536.20 | 4058608 | 1.01% |
| 30 Jan 2025 | 538.30 | 553.50 | 560.00 | 536.85 | 7172857 | -2.75% |
| 29 Jan 2025 | 553.50 | 531.15 | 555.65 | 530.25 | 9135552 | 4.41% |
| 28 Jan 2025 | 530.10 | 520.05 | 541.80 | 508.60 | 16222471 | 3.61% |
| 27 Jan 2025 | 511.65 | 525.90 | 530.65 | 508.15 | 8523575 | -3.00% |
| 24 Jan 2025 | 527.45 | 531.95 | 541.80 | 509.15 | 7602501 | -0.44% |
| 23 Jan 2025 | 529.80 | 518.65 | 533.45 | 511.60 | 5150004 | 2.15% |
| 22 Jan 2025 | 518.65 | 520.35 | 528.35 | 513.05 | 5895189 | -0.32% |
| 21 Jan 2025 | 520.30 | 518.00 | 530.75 | 513.45 | 7753705 | 0.70% |
| 20 Jan 2025 | 516.70 | 511.00 | 521.50 | 493.35 | 12701612 | -1.86% |
| 17 Jan 2025 | 526.50 | 546.55 | 547.55 | 523.85 | 5347916 | -3.71% |
| 16 Jan 2025 | 546.80 | 535.55 | 553.75 | 535.55 | 6194466 | 2.55% |
| 15 Jan 2025 | 533.20 | 545.00 | 545.95 | 529.10 | 4072535 | -2.00% |
| 14 Jan 2025 | 544.10 | 526.95 | 547.50 | 518.30 | 6987503 | 4.41% |
| 13 Jan 2025 | 521.10 | 530.05 | 540.70 | 518.75 | 5558523 | -2.05% |
| 10 Jan 2025 | 532.00 | 566.00 | 566.00 | 529.00 | 5999299 | -5.33% |
| 09 Jan 2025 | 561.97 | 580.75 | 584.83 | 560.20 | 1081641 | -3.07% |
| 08 Jan 2025 | 579.75 | 594.00 | 594.00 | 568.17 | 995207 | -2.02% |
| 07 Jan 2025 | 591.68 | 595.41 | 604.40 | 590.00 | 556342 | -0.38% |
| 06 Jan 2025 | 593.91 | 606.20 | 616.27 | 591.00 | 1086045 | -2.59% |
| 03 Jan 2025 | 609.67 | 612.00 | 619.60 | 607.23 | 730445 | -0.38% |
| 02 Jan 2025 | 612.01 | 587.46 | 613.78 | 586.32 | 1459417 | 4.84% |
| 01 Jan 2025 | 583.73 | 579.80 | 586.20 | 576.58 | 259435 | 1.02% |
| 31 Dec 2024 | 577.83 | 579.58 | 582.54 | 576.21 | 815014 | -1.02% |
| 30 Dec 2024 | 583.80 | 582.56 | 593.77 | 579.06 | 690544 | 0.69% |
| 27 Dec 2024 | 579.78 | 587.38 | 587.97 | 578.10 | 304983 | -0.96% |
| 26 Dec 2024 | 585.38 | 578.46 | 587.19 | 574.23 | 892468 | 1.52% |
| 24 Dec 2024 | 576.59 | 576.60 | 579.52 | 571.02 | 404156 | 0.00% |
| 23 Dec 2024 | 576.58 | 581.20 | 590.80 | 574.56 | 938250 | 0.20% |
| 20 Dec 2024 | 575.45 | 590.65 | 592.14 | 568.73 | 2499820 | -2.32% |
| 19 Dec 2024 | 589.09 | 574.00 | 590.50 | 570.66 | 1470935 | 0.48% |
| 18 Dec 2024 | 586.28 | 595.38 | 606.60 | 581.77 | 1489535 | -1.53% |
| 17 Dec 2024 | 595.38 | 627.00 | 627.00 | 593.05 | 2082634 | -5.12% |
| 16 Dec 2024 | 627.49 | 634.80 | 639.40 | 625.40 | 588661 | -0.79% |
| 13 Dec 2024 | 632.51 | 648.41 | 650.93 | 623.52 | 1200626 | -2.63% |
| 12 Dec 2024 | 649.62 | 647.90 | 653.00 | 644.31 | 1021669 | 0.00% |
| 11 Dec 2024 | 649.65 | 639.10 | 653.52 | 635.60 | 1470021 | 1.94% |
| 10 Dec 2024 | 637.30 | 625.09 | 639.43 | 621.80 | 1126180 | 2.56% |
| 09 Dec 2024 | 621.38 | 620.12 | 632.67 | 619.10 | 792799 | -0.62% |
| 06 Dec 2024 | 625.27 | 625.40 | 629.65 | 618.72 | 638757 | 0.00% |
| 05 Dec 2024 | 625.26 | 630.49 | 631.81 | 614.60 | 1423470 | -0.19% |
| 04 Dec 2024 | 626.46 | 629.11 | 634.69 | 623.94 | 1148745 | -0.74% |
| 03 Dec 2024 | 631.11 | 626.20 | 641.38 | 625.01 | 1974444 | 1.98% |
| 02 Dec 2024 | 618.84 | 603.93 | 622.97 | 602.14 | 1086688 | 2.47% |
| 29 Nov 2024 | 603.93 | 611.50 | 613.31 | 598.44 | 1120109 | -0.79% |
| 28 Nov 2024 | 608.74 | 608.00 | 615.00 | 598.25 | 2411429 | 0.82% |
| 27 Nov 2024 | 603.80 | 605.78 | 613.34 | 601.47 | 812950 | -0.90% |
| 26 Nov 2024 | 609.27 | 592.95 | 615.86 | 589.80 | 2021020 | 3.34% |
| 25 Nov 2024 | 589.56 | 585.39 | 603.00 | 585.39 | 2758308 | 3.43% |
| 22 Nov 2024 | 570.01 | 550.00 | 573.00 | 549.11 | 1638998 | 1.71% |
| 21 Nov 2024 | 560.44 | 567.19 | 567.40 | 553.60 | 955480 | -0.80% |
| 19 Nov 2024 | 564.95 | 569.60 | 573.20 | 560.34 | 1188509 | -0.82% |
| 18 Nov 2024 | 569.63 | 564.52 | 573.36 | 560.00 | 968379 | 0.91% |
| 14 Nov 2024 | 564.52 | 570.56 | 573.40 | 556.60 | 1434537 | -1.10% |
| 13 Nov 2024 | 570.77 | 586.10 | 586.10 | 567.85 | 1351101 | -2.64% |
| 12 Nov 2024 | 586.24 | 602.89 | 605.07 | 584.53 | 1086132 | -2.28% |
| 11 Nov 2024 | 599.89 | 602.00 | 611.41 | 591.56 | 820375 | -0.28% |
| 08 Nov 2024 | 601.59 | 617.00 | 617.00 | 599.41 | 770349 | -2.03% |
| 07 Nov 2024 | 614.03 | 638.78 | 638.78 | 611.60 | 1169384 | -3.66% |
| 06 Nov 2024 | 637.34 | 637.40 | 640.00 | 627.26 | 858932 | 0.77% |
| 05 Nov 2024 | 632.46 | 631.52 | 635.20 | 611.00 | 1521235 | 0.46% |
| 04 Nov 2024 | 629.58 | 631.08 | 633.93 | 621.79 | 968592 | -0.10% |
| 01 Nov 2024 | 630.19 | 631.80 | 632.80 | 628.00 | 57346 | 0.38% |
| 31 Oct 2024 | 627.78 | 637.00 | 637.00 | 617.52 | 1615002 | -1.47% |
| 30 Oct 2024 | 637.16 | 643.41 | 651.94 | 635.39 | 1392877 | -2.45% |
| 29 Oct 2024 | 653.16 | 648.42 | 657.13 | 632.48 | 2181280 | 0.20% |
| 28 Oct 2024 | 651.86 | 632.80 | 668.83 | 628.80 | 4320596 | 5.39% |
| 25 Oct 2024 | 618.53 | 650.86 | 650.86 | 605.60 | 3050378 | -4.70% |
| 24 Oct 2024 | 649.02 | 638.00 | 653.20 | 637.11 | 1500254 | 1.48% |
| 23 Oct 2024 | 639.55 | 640.00 | 652.10 | 634.01 | 1932061 | -1.74% |
| 22 Oct 2024 | 650.90 | 662.66 | 678.20 | 648.00 | 3938252 | -1.77% |
| 21 Oct 2024 | 662.66 | 671.39 | 676.70 | 654.40 | 1125596 | -0.94% |
| 18 Oct 2024 | 668.93 | 637.55 | 674.78 | 629.15 | 1876041 | 2.64% |
| 17 Oct 2024 | 651.72 | 675.80 | 677.19 | 649.19 | 1647563 | -3.89% |
| 16 Oct 2024 | 678.08 | 683.40 | 684.40 | 673.42 | 321470 | -0.32% |
| 15 Oct 2024 | 680.23 | 684.00 | 687.72 | 673.72 | 1041971 | 0.17% |
| 14 Oct 2024 | 679.06 | 673.60 | 686.00 | 670.75 | 768817 | 1.62% |
| 11 Oct 2024 | 668.24 | 670.00 | 671.58 | 661.61 | 359924 | 0.11% |
| 10 Oct 2024 | 667.53 | 680.00 | 683.19 | 665.18 | 748077 | -1.48% |
| 09 Oct 2024 | 677.59 | 670.90 | 696.00 | 668.00 | 1313916 | 1.76% |
| 08 Oct 2024 | 665.86 | 655.60 | 674.61 | 655.60 | 1824436 | 0.91% |
| 07 Oct 2024 | 659.87 | 673.96 | 682.60 | 651.20 | 1096153 | -1.11% |
| 04 Oct 2024 | 667.26 | 681.40 | 682.90 | 663.10 | 1765505 | -2.15% |
| 03 Oct 2024 | 681.90 | 714.00 | 714.98 | 680.01 | 1607336 | -4.51% |
| 01 Oct 2024 | 714.08 | 715.40 | 725.56 | 711.56 | 676227 | -0.18% |
| 30 Sep 2024 | 715.39 | 722.79 | 728.99 | 713.60 | 881140 | -1.22% |
| 27 Sep 2024 | 724.21 | 723.60 | 730.45 | 719.16 | 993440 | -0.20% |
| 26 Sep 2024 | 725.69 | 707.42 | 727.40 | 705.91 | 1071878 | 2.96% |
| 25 Sep 2024 | 704.81 | 703.26 | 707.96 | 691.60 | 760327 | 0.22% |
| 24 Sep 2024 | 703.26 | 716.30 | 716.30 | 700.40 | 1336373 | -1.44% |
| 23 Sep 2024 | 713.54 | 710.19 | 722.40 | 708.00 | 587014 | 1.01% |
| 20 Sep 2024 | 706.42 | 707.80 | 717.20 | 703.40 | 1281428 | 0.19% |
| 19 Sep 2024 | 705.07 | 714.31 | 724.73 | 700.00 | 1285785 | -1.38% |
| 18 Sep 2024 | 714.94 | 688.90 | 717.99 | 688.00 | 2116495 | 4.38% |
| 17 Sep 2024 | 684.92 | 683.00 | 693.35 | 681.49 | 1606064 | 0.17% |
| 16 Sep 2024 | 683.79 | 675.60 | 687.97 | 672.52 | 944964 | 1.51% |
| 13 Sep 2024 | 673.65 | 679.94 | 685.00 | 673.00 | 957340 | -0.96% |
| 12 Sep 2024 | 680.15 | 660.00 | 682.48 | 659.11 | 1832723 | 3.68% |
| 11 Sep 2024 | 655.98 | 653.01 | 659.60 | 650.82 | 589257 | 0.61% |
| 10 Sep 2024 | 652.01 | 665.58 | 667.58 | 646.03 | 1238014 | -1.68% |
| 09 Sep 2024 | 663.14 | 658.00 | 664.64 | 643.22 | 1619017 | 2.47% |
| 06 Sep 2024 | 647.13 | 650.78 | 653.39 | 644.04 | 611612 | -0.30% |
| 05 Sep 2024 | 649.10 | 649.39 | 658.80 | 645.83 | 673660 | 0.05% |
| 04 Sep 2024 | 648.79 | 647.41 | 656.39 | 645.20 | 693484 | -0.85% |
| 03 Sep 2024 | 654.32 | 642.20 | 656.61 | 638.01 | 1436283 | 1.44% |
| 02 Sep 2024 | 645.05 | 643.99 | 651.68 | 642.81 | 633147 | 0.65% |
| 30 Aug 2024 | 640.90 | 640.15 | 644.88 | 635.40 | 2205225 | 0.12% |
| 29 Aug 2024 | 640.10 | 639.80 | 652.40 | 634.91 | 1195285 | -0.04% |
| 28 Aug 2024 | 640.37 | 645.00 | 649.60 | 638.35 | 670444 | -0.85% |
| 27 Aug 2024 | 645.89 | 630.78 | 653.78 | 623.20 | 1983161 | 2.13% |
| 26 Aug 2024 | 632.43 | 628.00 | 635.95 | 622.20 | 673210 | 1.14% |
| 23 Aug 2024 | 625.31 | 632.00 | 632.46 | 623.54 | 493393 | -0.54% |
| 22 Aug 2024 | 628.72 | 633.00 | 633.39 | 624.66 | 922139 | -0.49% |
| 21 Aug 2024 | 631.81 | 627.99 | 638.00 | 623.37 | 1045406 | -0.03% |
| 20 Aug 2024 | 631.97 | 623.60 | 635.40 | 610.46 | 2429911 | 2.74% |
| 19 Aug 2024 | 615.12 | 605.60 | 617.00 | 602.61 | 1818434 | 3.16% |
| 16 Aug 2024 | 596.30 | 582.60 | 598.38 | 580.41 | 995219 | 2.98% |
| 14 Aug 2024 | 579.02 | 580.20 | 583.32 | 572.80 | 725225 | 0.13% |
| 13 Aug 2024 | 578.27 | 596.00 | 599.09 | 572.10 | 1449963 | -2.85% |
| 12 Aug 2024 | 595.22 | 589.99 | 603.00 | 585.52 | 1141959 | 0.61% |
| 09 Aug 2024 | 591.62 | 582.00 | 594.67 | 576.02 | 913755 | 2.99% |
| 08 Aug 2024 | 574.44 | 584.00 | 584.00 | 571.72 | 886810 | -1.81% |
| 07 Aug 2024 | 585.01 | 578.02 | 586.42 | 574.11 | 797339 | 3.11% |
| 06 Aug 2024 | 567.36 | 584.03 | 588.09 | 565.00 | 1183478 | -1.89% |
| 05 Aug 2024 | 578.29 | 575.20 | 588.37 | 561.62 | 1896088 | -3.36% |
| 02 Aug 2024 | 598.42 | 589.00 | 604.58 | 584.00 | 1781041 | 0.10% |
| 01 Aug 2024 | 597.85 | 586.58 | 599.80 | 583.99 | 1771944 | 1.95% |
| 31 Jul 2024 | 586.39 | 586.78 | 589.41 | 583.21 | 931158 | 0.68% |
| 30 Jul 2024 | 582.41 | 588.60 | 596.28 | 578.40 | 1897375 | -1.05% |
| 29 Jul 2024 | 588.60 | 594.00 | 607.15 | 581.00 | 2550687 | 0.62% |
| 26 Jul 2024 | 585.00 | 541.16 | 608.80 | 538.00 | 6439336 | 9.18% |
| 25 Jul 2024 | 535.80 | 539.90 | 542.00 | 527.10 | 2089082 | -1.66% |
| 24 Jul 2024 | 544.85 | 547.80 | 552.00 | 533.06 | 1026115 | -0.55% |
| 23 Jul 2024 | 547.84 | 565.40 | 565.40 | 532.68 | 2445493 | -3.12% |
| 22 Jul 2024 | 565.48 | 559.98 | 569.59 | 552.81 | 543557 | 0.59% |
| 19 Jul 2024 | 562.17 | 572.00 | 575.17 | 557.87 | 735543 | -1.97% |
| 18 Jul 2024 | 573.46 | 555.40 | 574.79 | 555.40 | 823804 | 1.91% |
| 16 Jul 2024 | 562.70 | 577.38 | 580.00 | 560.40 | 981418 | -2.39% |
| 15 Jul 2024 | 576.46 | 562.60 | 577.80 | 561.44 | 1480043 | 3.15% |
| 12 Jul 2024 | 558.88 | 550.00 | 572.00 | 550.00 | 1806161 | 2.02% |
| 11 Jul 2024 | 547.80 | 552.42 | 557.09 | 542.83 | 1137823 | -0.84% |
| 10 Jul 2024 | 552.42 | 558.79 | 560.93 | 541.00 | 1660147 | -1.07% |
| 09 Jul 2024 | 558.40 | 561.78 | 562.79 | 555.03 | 1271952 | -0.57% |
| 08 Jul 2024 | 561.62 | 571.20 | 571.20 | 559.22 | 813151 | -2.02% |
| 05 Jul 2024 | 573.17 | 567.00 | 574.45 | 562.86 | 1232669 | 1.13% |
| 04 Jul 2024 | 566.75 | 573.59 | 573.60 | 564.00 | 791663 | -0.59% |
| 03 Jul 2024 | 570.09 | 568.00 | 577.00 | 561.11 | 1589120 | 0.90% |
| 02 Jul 2024 | 564.98 | 585.40 | 588.00 | 563.13 | 2527745 | -3.40% |
| 01 Jul 2024 | 584.85 | 580.41 | 588.40 | 580.41 | 1334666 | 0.44% |
| 28 Jun 2024 | 582.30 | 590.21 | 593.86 | 580.00 | 1201091 | -1.34% |
| 27 Jun 2024 | 590.21 | 597.41 | 599.33 | 584.79 | 2459635 | -1.27% |
| 26 Jun 2024 | 597.81 | 597.16 | 611.89 | 591.72 | 1806445 | -0.03% |
| 25 Jun 2024 | 597.97 | 576.65 | 600.00 | 572.33 | 3168975 | 3.73% |
| 24 Jun 2024 | 576.45 | 563.86 | 578.00 | 555.97 | 1073571 | 2.15% |
| 21 Jun 2024 | 564.33 | 562.00 | 568.40 | 559.00 | 1934468 | 0.59% |
| 20 Jun 2024 | 561.04 | 560.91 | 570.90 | 552.95 | 1389762 | 0.50% |
| 19 Jun 2024 | 558.25 | 565.96 | 566.20 | 552.00 | 1835027 | -1.36% |
| 18 Jun 2024 | 565.95 | 549.79 | 568.23 | 546.47 | 2478641 | 3.57% |
| 14 Jun 2024 | 546.43 | 542.40 | 549.40 | 539.01 | 3063685 | 1.78% |
| 13 Jun 2024 | 536.86 | 518.40 | 539.53 | 516.22 | 2004491 | 4.57% |
| 12 Jun 2024 | 513.39 | 506.95 | 516.69 | 506.11 | 702073 | 1.34% |
| 11 Jun 2024 | 506.60 | 502.99 | 510.41 | 498.00 | 936270 | 0.55% |
| 10 Jun 2024 | 503.82 | 502.00 | 510.50 | 497.04 | 969804 | 0.85% |
| 07 Jun 2024 | 499.59 | 495.87 | 501.39 | 492.01 | 741378 | 0.94% |
| 06 Jun 2024 | 494.96 | 486.00 | 507.00 | 480.01 | 2100297 | 3.66% |
| 05 Jun 2024 | 477.49 | 448.38 | 479.58 | 446.00 | 1422819 | 5.61% |
| 04 Jun 2024 | 452.14 | 508.00 | 508.00 | 438.60 | 3557725 | -9.90% |
| 03 Jun 2024 | 501.83 | 490.00 | 509.39 | 485.05 | 3032359 | 6.59% |
| 31 May 2024 | 470.81 | 463.78 | 477.47 | 462.73 | 2583291 | 2.23% |
| 30 May 2024 | 460.54 | 473.20 | 476.00 | 458.40 | 1337633 | -3.03% |
| 29 May 2024 | 474.93 | 475.01 | 479.53 | 471.60 | 439586 | -0.80% |
| 28 May 2024 | 478.74 | 478.00 | 486.60 | 475.00 | 1298782 | 0.58% |
| 27 May 2024 | 476.00 | 482.00 | 484.70 | 475.20 | 679642 | -0.73% |
| 24 May 2024 | 479.50 | 479.97 | 485.79 | 472.54 | 975465 | -0.12% |
| 23 May 2024 | 480.09 | 469.20 | 481.94 | 465.70 | 1102552 | 2.73% |
| 22 May 2024 | 467.35 | 474.65 | 475.97 | 466.42 | 693108 | -1.54% |
| 21 May 2024 | 474.65 | 474.00 | 477.90 | 469.73 | 787116 | 0.12% |
| 18 May 2024 | 474.09 | 475.96 | 478.98 | 471.01 | 59452 | -0.05% |
| 17 May 2024 | 474.32 | 468.80 | 477.33 | 464.20 | 945827 | 1.41% |
| 16 May 2024 | 467.74 | 467.40 | 469.16 | 453.00 | 2489109 | 0.81% |
| 15 May 2024 | 464.00 | 467.60 | 468.40 | 460.61 | 853936 | -0.44% |
| 14 May 2024 | 466.07 | 469.00 | 483.57 | 463.36 | 2475207 | 1.24% |
| 13 May 2024 | 460.36 | 469.00 | 470.93 | 455.75 | 1678069 | -1.82% |
| 10 May 2024 | 468.87 | 474.80 | 481.34 | 466.22 | 2196930 | -0.70% |
| 09 May 2024 | 472.18 | 489.60 | 494.83 | 470.84 | 820803 | -3.56% |
| 08 May 2024 | 489.60 | 496.70 | 499.60 | 486.55 | 1464955 | -1.52% |
| 07 May 2024 | 497.16 | 509.51 | 513.00 | 488.33 | 1565174 | -2.42% |
| 06 May 2024 | 509.51 | 520.00 | 521.79 | 499.77 | 865357 | -1.58% |
| 03 May 2024 | 517.71 | 520.00 | 531.60 | 515.03 | 1524429 | 0.25% |
| 02 May 2024 | 516.42 | 509.31 | 519.80 | 507.00 | 1848695 | 1.19% |
| 30 Apr 2024 | 510.34 | 498.60 | 515.76 | 496.80 | 2685245 | 2.39% |
| 29 Apr 2024 | 498.44 | 513.99 | 515.39 | 486.05 | 2380923 | -0.26% |
| 26 Apr 2024 | 499.72 | 502.50 | 507.39 | 467.40 | 4162052 | 0.27% |
| 25 Apr 2024 | 498.37 | 491.80 | 500.86 | 484.45 | 2917532 | 1.25% |
| 24 Apr 2024 | 492.21 | 485.40 | 496.34 | 483.60 | 1691860 | 1.41% |
| 23 Apr 2024 | 485.39 | 488.39 | 491.28 | 483.42 | 578517 | 0.09% |
| 22 Apr 2024 | 484.93 | 478.00 | 486.46 | 474.80 | 697940 | 2.46% |
| 19 Apr 2024 | 473.31 | 469.97 | 475.73 | 465.02 | 959432 | -0.21% |
| 18 Apr 2024 | 474.29 | 483.98 | 488.45 | 472.22 | 1358237 | -1.22% |
| 16 Apr 2024 | 480.15 | 480.00 | 484.80 | 473.67 | 806605 | -0.58% |
| 15 Apr 2024 | 482.93 | 498.60 | 498.60 | 481.61 | 950138 | -2.85% |
| 12 Apr 2024 | 497.12 | 503.99 | 503.99 | 495.78 | 828911 | -1.68% |
| 10 Apr 2024 | 505.61 | 511.99 | 513.25 | 503.90 | 700885 | -0.88% |
| 09 Apr 2024 | 510.08 | 518.00 | 521.13 | 504.62 | 953375 | -0.73% |
| 08 Apr 2024 | 513.84 | 508.59 | 516.06 | 505.40 | 735781 | 2.00% |
| 05 Apr 2024 | 503.77 | 502.11 | 506.40 | 499.62 | 650696 | 0.78% |
| 04 Apr 2024 | 499.86 | 514.99 | 514.99 | 497.20 | 1403997 | -2.24% |
| 03 Apr 2024 | 511.29 | 495.40 | 513.36 | 491.76 | 2317699 | 3.67% |
| 02 Apr 2024 | 493.19 | 486.00 | 494.26 | 485.99 | 886622 | 1.41% |
| 01 Apr 2024 | 486.35 | 474.20 | 487.40 | 473.21 | 845782 | 3.05% |
| 28 Mar 2024 | 471.96 | 474.81 | 478.91 | 467.65 | 2325088 | -1.11% |
| 27 Mar 2024 | 477.27 | 482.00 | 486.00 | 469.00 | 15446440 | 0.58% |
| 26 Mar 2024 | 474.51 | 456.20 | 477.88 | 455.99 | 2138717 | 1.80% |
| 22 Mar 2024 | 466.14 | 467.80 | 471.74 | 461.03 | 1273555 | 0.86% |
| 21 Mar 2024 | 462.16 | 464.54 | 470.99 | 458.00 | 1739724 | -0.15% |
| 20 Mar 2024 | 462.84 | 458.00 | 465.58 | 456.00 | 905285 | 1.19% |
| 19 Mar 2024 | 457.40 | 464.60 | 468.58 | 455.51 | 1323965 | -0.95% |
| 18 Mar 2024 | 461.79 | 453.00 | 466.58 | 452.95 | 1174081 | 1.86% |
| 15 Mar 2024 | 453.36 | 458.80 | 463.00 | 450.20 | 1451472 | -1.08% |
| 14 Mar 2024 | 458.30 | 463.00 | 465.59 | 453.23 | 2022357 | -1.29% |
| 13 Mar 2024 | 464.28 | 486.98 | 487.94 | 460.02 | 1623771 | -4.14% |
| 12 Mar 2024 | 484.35 | 496.80 | 496.80 | 482.04 | 1441342 | -2.39% |
| 11 Mar 2024 | 496.19 | 489.20 | 499.98 | 484.13 | 2275471 | 1.28% |
| 07 Mar 2024 | 489.91 | 474.92 | 491.08 | 474.92 | 1192798 | 3.16% |
| 06 Mar 2024 | 474.92 | 488.80 | 490.60 | 469.78 | 1348944 | -2.34% |
| 05 Mar 2024 | 486.30 | 482.20 | 491.17 | 482.20 | 1238034 | -0.61% |
| 04 Mar 2024 | 489.30 | 492.00 | 493.00 | 483.80 | 533339 | -0.43% |
| 02 Mar 2024 | 491.43 | 490.81 | 493.70 | 490.81 | 24657 | 0.27% |
| 01 Mar 2024 | 490.09 | 493.90 | 494.77 | 487.00 | 1100074 | 0.49% |
| 29 Feb 2024 | 487.72 | 479.80 | 491.02 | 470.23 | 4046471 | 3.82% |
| 28 Feb 2024 | 469.76 | 478.40 | 487.59 | 461.58 | 2223882 | -0.99% |
| 27 Feb 2024 | 474.48 | 495.00 | 501.87 | 451.40 | 4102754 | -4.54% |
| 26 Feb 2024 | 497.03 | 489.98 | 507.00 | 489.59 | 1197803 | 1.62% |
| 23 Feb 2024 | 489.09 | 479.70 | 491.40 | 477.62 | 1144665 | 2.10% |
| 22 Feb 2024 | 479.04 | 471.82 | 479.94 | 466.61 | 514244 | 1.67% |
| 21 Feb 2024 | 471.19 | 482.76 | 483.01 | 469.01 | 733175 | -2.51% |
| 20 Feb 2024 | 483.33 | 487.98 | 488.97 | 479.06 | 879341 | -0.95% |
| 19 Feb 2024 | 487.98 | 489.88 | 492.39 | 483.31 | 690282 | -0.39% |
| 16 Feb 2024 | 489.88 | 488.00 | 491.96 | 486.77 | 919312 | 0.48% |
| 15 Feb 2024 | 487.52 | 487.44 | 492.68 | 482.40 | 1144317 | 1.85% |
| 14 Feb 2024 | 478.66 | 457.00 | 480.92 | 456.04 | 737277 | 2.69% |
| 13 Feb 2024 | 466.13 | 453.40 | 468.70 | 447.05 | 1796922 | 3.02% |
| 12 Feb 2024 | 452.45 | 467.00 | 470.59 | 450.97 | 569008 | -3.08% |
| 09 Feb 2024 | 466.82 | 469.59 | 470.81 | 458.30 | 580610 | -0.59% |
| 08 Feb 2024 | 469.59 | 485.00 | 485.00 | 468.16 | 886197 | -2.72% |
| 07 Feb 2024 | 482.73 | 479.59 | 491.83 | 479.29 | 1046050 | 0.72% |
| 06 Feb 2024 | 479.29 | 472.00 | 480.78 | 464.73 | 1502283 | 1.67% |
| 05 Feb 2024 | 471.42 | 483.80 | 486.48 | 469.44 | 398680 | -2.01% |
| 02 Feb 2024 | 481.10 | 479.50 | 484.23 | 477.12 | 881037 | 0.35% |
| 01 Feb 2024 | 479.44 | 482.20 | 487.79 | 477.72 | 2120344 | -2.82% |
| 31 Jan 2024 | 493.36 | 490.00 | 495.92 | 480.10 | 1914672 | 0.56% |
| 30 Jan 2024 | 490.59 | 481.80 | 499.31 | 481.80 | 2847759 | 1.82% |
| 29 Jan 2024 | 481.80 | 486.40 | 488.40 | 460.43 | 3579015 | 4.41% |
| 25 Jan 2024 | 461.43 | 463.56 | 470.59 | 458.40 | 1065564 | 0.20% |
| 24 Jan 2024 | 460.49 | 446.77 | 463.00 | 441.91 | 1700346 | 1.01% |
| 23 Jan 2024 | 455.90 | 457.41 | 462.79 | 449.52 | 2199854 | -0.85% |
| 20 Jan 2024 | 459.80 | 466.00 | 467.99 | 457.60 | 100445 | -0.12% |
| 19 Jan 2024 | 460.37 | 454.20 | 464.39 | 454.20 | 1059357 | 2.06% |
| 18 Jan 2024 | 451.08 | 454.20 | 457.46 | 439.31 | 1576710 | -1.42% |
| 17 Jan 2024 | 457.60 | 458.80 | 463.57 | 448.00 | 1061729 | -0.94% |
| 16 Jan 2024 | 461.94 | 465.00 | 466.99 | 459.01 | 1329590 | -0.42% |
| 15 Jan 2024 | 463.91 | 460.62 | 465.00 | 456.00 | 556738 | 1.17% |
| 12 Jan 2024 | 458.56 | 458.56 | 460.62 | 452.02 | 1037456 | 0.57% |
| 11 Jan 2024 | 455.95 | 443.59 | 457.97 | 440.80 | 2932789 | 6.03% |
| 10 Jan 2024 | 430.00 | 436.00 | 437.57 | 427.14 | 494145 | -0.82% |
| 09 Jan 2024 | 433.57 | 441.32 | 444.61 | 430.12 | 1092689 | -1.30% |
| 08 Jan 2024 | 439.27 | 436.80 | 445.00 | 432.71 | 1497595 | 1.10% |
| 05 Jan 2024 | 434.48 | 430.60 | 435.35 | 423.89 | 1622887 | 1.13% |
| 04 Jan 2024 | 429.63 | 420.00 | 430.50 | 418.04 | 1539021 | 2.78% |
| 03 Jan 2024 | 418.01 | 407.00 | 419.60 | 405.80 | 1357534 | 2.96% |
| 02 Jan 2024 | 406.01 | 410.00 | 411.95 | 403.20 | 1077927 | -0.92% |
| 01 Jan 2024 | 409.77 | 411.11 | 412.00 | 408.22 | 304722 | -0.22% |
| 29 Dec 2023 | 410.66 | 410.50 | 413.60 | 407.59 | 1058202 | 0.37% |
| 28 Dec 2023 | 409.13 | 412.96 | 412.96 | 407.22 | 657669 | -0.21% |
| 27 Dec 2023 | 409.98 | 408.21 | 413.10 | 407.16 | 750019 | 0.70% |
| 26 Dec 2023 | 407.15 | 414.40 | 415.36 | 405.62 | 964595 | -0.96% |
| 22 Dec 2023 | 411.09 | 405.98 | 413.80 | 403.30 | 1385775 | 1.91% |
| 21 Dec 2023 | 403.37 | 399.46 | 409.58 | 394.40 | 1881198 | 0.91% |
| 20 Dec 2023 | 399.75 | 412.20 | 422.39 | 398.00 | 1887125 | -2.95% |
| 19 Dec 2023 | 411.91 | 411.76 | 416.53 | 408.00 | 2214192 | 0.56% |
| 18 Dec 2023 | 409.60 | 415.36 | 415.71 | 408.58 | 840682 | -1.43% |
| 15 Dec 2023 | 415.54 | 423.40 | 424.32 | 414.02 | 2245653 | -1.92% |
| 14 Dec 2023 | 423.66 | 401.20 | 426.00 | 401.02 | 2384904 | 6.16% |
| 13 Dec 2023 | 399.06 | 401.99 | 402.34 | 395.21 | 1594654 | 0.00% |
| 12 Dec 2023 | 399.05 | 413.00 | 413.00 | 397.61 | 1431809 | -2.53% |
| 11 Dec 2023 | 409.42 | 406.32 | 413.58 | 403.09 | 989693 | 0.76% |
| 08 Dec 2023 | 406.32 | 410.00 | 411.50 | 402.94 | 843673 | -0.16% |
| 07 Dec 2023 | 406.96 | 412.19 | 414.00 | 406.00 | 780832 | -1.02% |
| 06 Dec 2023 | 411.14 | 415.40 | 416.82 | 409.00 | 719690 | -0.69% |
| 05 Dec 2023 | 413.99 | 418.89 | 419.77 | 408.61 | 1659380 | -1.17% |
| 04 Dec 2023 | 418.89 | 405.00 | 421.60 | 401.45 | 1872166 | 4.55% |
| 01 Dec 2023 | 400.65 | 402.80 | 405.98 | 399.40 | 606990 | -0.20% |
| 30 Nov 2023 | 401.44 | 394.61 | 404.00 | 394.26 | 2200458 | 1.66% |
| 29 Nov 2023 | 394.87 | 393.14 | 396.28 | 392.00 | 659944 | 0.44% |
| 28 Nov 2023 | 393.14 | 390.36 | 394.00 | 386.91 | 720833 | 0.93% |
| 24 Nov 2023 | 389.50 | 394.97 | 396.00 | 388.22 | 475859 | -1.38% |
| 23 Nov 2023 | 394.97 | 395.60 | 399.78 | 394.00 | 305865 | -0.11% |
| 22 Nov 2023 | 395.42 | 400.99 | 402.00 | 390.65 | 527815 | -1.14% |
| 21 Nov 2023 | 399.97 | 400.00 | 403.96 | 396.04 | 1017891 | 0.55% |
| 20 Nov 2023 | 397.79 | 399.00 | 401.96 | 395.56 | 572596 | -0.29% |
| 17 Nov 2023 | 398.96 | 403.79 | 403.79 | 396.22 | 1093774 | -2.01% |
| 16 Nov 2023 | 407.15 | 407.36 | 410.20 | 403.10 | 636899 | 0.00% |
| 15 Nov 2023 | 407.15 | 397.05 | 408.24 | 395.02 | 1269373 | 3.45% |
| 13 Nov 2023 | 393.56 | 391.48 | 394.60 | 386.04 | 555900 | 0.23% |
| 12 Nov 2023 | 392.65 | 391.70 | 393.94 | 391.42 | 46003 | 0.57% |
| 10 Nov 2023 | 390.44 | 388.00 | 393.19 | 385.38 | 486020 | 0.45% |
| 09 Nov 2023 | 388.68 | 394.00 | 394.00 | 388.00 | 995069 | -1.83% |
| 08 Nov 2023 | 395.93 | 397.44 | 398.53 | 394.25 | 705075 | -0.38% |
| 07 Nov 2023 | 397.44 | 399.98 | 401.08 | 390.85 | 1761418 | -0.22% |
| 06 Nov 2023 | 398.30 | 401.79 | 402.48 | 396.40 | 1126831 | -1.10% |
| 03 Nov 2023 | 402.71 | 392.50 | 405.59 | 390.41 | 1864454 | 3.00% |
| 02 Nov 2023 | 390.97 | 382.70 | 393.00 | 380.56 | 857752 | 2.77% |
| 01 Nov 2023 | 380.45 | 376.80 | 381.40 | 375.23 | 758859 | 1.19% |
| 31 Oct 2023 | 375.97 | 380.40 | 381.39 | 374.14 | 1691067 | -0.65% |
| 30 Oct 2023 | 378.44 | 387.00 | 387.04 | 373.05 | 2037598 | -2.22% |
| 27 Oct 2023 | 387.04 | 370.20 | 405.94 | 370.20 | 5011333 | 7.65% |
| 26 Oct 2023 | 359.52 | 363.23 | 363.77 | 352.17 | 958593 | -1.02% |
| 25 Oct 2023 | 363.23 | 374.31 | 377.37 | 358.40 | 1369841 | -3.40% |
| 23 Oct 2023 | 376.00 | 374.96 | 383.20 | 373.20 | 2073056 | 0.18% |
| 20 Oct 2023 | 375.34 | 375.30 | 377.15 | 373.20 | 441245 | -0.11% |
| 19 Oct 2023 | 375.77 | 367.40 | 378.00 | 364.69 | 619940 | 0.68% |
| 18 Oct 2023 | 373.24 | 377.68 | 378.17 | 370.51 | 504913 | -1.18% |
| 17 Oct 2023 | 377.69 | 375.69 | 378.58 | 374.40 | 675654 | 1.12% |
| 16 Oct 2023 | 373.51 | 376.19 | 377.00 | 371.12 | 492792 | -0.71% |
| 13 Oct 2023 | 376.19 | 374.97 | 377.35 | 374.08 | 596784 | 0.15% |
| 12 Oct 2023 | 375.62 | 381.71 | 381.71 | 375.00 | 662797 | -1.08% |
| 11 Oct 2023 | 379.72 | 381.41 | 384.10 | 377.11 | 912283 | 0.30% |
| 10 Oct 2023 | 378.57 | 368.00 | 379.35 | 363.04 | 1675512 | 3.95% |
| 09 Oct 2023 | 364.18 | 368.01 | 368.17 | 360.73 | 1070824 | -1.51% |
| 06 Oct 2023 | 369.77 | 370.19 | 372.60 | 367.00 | 1262390 | 0.62% |
| 05 Oct 2023 | 367.50 | 370.40 | 374.59 | 364.60 | 1479477 | -0.71% |
| 04 Oct 2023 | 370.12 | 381.80 | 383.99 | 368.30 | 1340167 | -3.71% |
| 03 Oct 2023 | 384.39 | 387.60 | 387.98 | 376.20 | 2207907 | 0.14% |
| 29 Sep 2023 | 383.87 | 374.54 | 386.19 | 373.12 | 1381785 | 2.56% |
| 28 Sep 2023 | 374.29 | 381.86 | 382.48 | 371.27 | 4327334 | -1.11% |
| 27 Sep 2023 | 378.48 | 379.60 | 382.68 | 376.05 | 643299 | 0.41% |
| 26 Sep 2023 | 376.92 | 388.40 | 388.62 | 374.20 | 1194660 | -3.13% |
| 25 Sep 2023 | 389.11 | 378.19 | 391.87 | 372.13 | 2065421 | 2.89% |
| 22 Sep 2023 | 378.19 | 380.06 | 385.94 | 376.20 | 560957 | -0.49% |
| 21 Sep 2023 | 380.06 | 382.94 | 384.80 | 378.20 | 500996 | -0.92% |
| 20 Sep 2023 | 383.58 | 380.00 | 389.00 | 378.59 | 805659 | 0.28% |
| 18 Sep 2023 | 382.50 | 383.23 | 384.92 | 380.29 | 633362 | -0.51% |
| 15 Sep 2023 | 384.45 | 385.59 | 386.73 | 381.20 | 1354629 | 0.36% |
| 14 Sep 2023 | 383.08 | 384.00 | 385.55 | 381.12 | 1045117 | 0.26% |
| 13 Sep 2023 | 382.07 | 380.41 | 384.00 | 375.44 | 1303584 | -0.04% |
| 12 Sep 2023 | 382.23 | 393.97 | 393.97 | 378.27 | 1380614 | -2.35% |
| 11 Sep 2023 | 391.44 | 394.36 | 394.36 | 387.63 | 1313092 | 0.17% |
| 08 Sep 2023 | 390.77 | 382.00 | 391.99 | 380.56 | 1457511 | 3.18% |
| 07 Sep 2023 | 378.74 | 379.00 | 380.16 | 374.13 | 1207095 | 0.06% |
| 06 Sep 2023 | 378.52 | 383.98 | 385.40 | 376.40 | 1381672 | -1.09% |
| 05 Sep 2023 | 382.70 | 380.76 | 385.99 | 376.04 | 1358719 | 1.03% |
| 04 Sep 2023 | 378.78 | 383.40 | 389.00 | 377.85 | 1579913 | -0.95% |
| 01 Sep 2023 | 382.41 | 386.00 | 387.19 | 381.37 | 751207 | -0.84% |
| 31 Aug 2023 | 385.66 | 379.00 | 387.80 | 377.82 | 2527974 | 2.35% |
| 30 Aug 2023 | 376.82 | 374.40 | 384.00 | 373.56 | 728983 | 0.63% |
| 29 Aug 2023 | 374.45 | 373.40 | 375.60 | 369.36 | 583981 | 0.56% |
| 28 Aug 2023 | 372.37 | 373.99 | 374.19 | 369.23 | 934029 | -0.12% |
| 25 Aug 2023 | 372.83 | 373.00 | 375.94 | 367.40 | 961277 | -0.61% |
| 24 Aug 2023 | 375.10 | 371.00 | 386.35 | 371.00 | 1617054 | 1.26% |
| 23 Aug 2023 | 370.44 | 369.80 | 371.27 | 364.23 | 495096 | 0.39% |
| 22 Aug 2023 | 369.01 | 370.79 | 370.79 | 366.14 | 978416 | 0.10% |
| 21 Aug 2023 | 368.65 | 364.00 | 371.00 | 362.93 | 1373050 | 1.25% |
| 18 Aug 2023 | 364.09 | 370.40 | 370.40 | 361.61 | 857330 | -1.30% |
| 17 Aug 2023 | 368.88 | 362.39 | 374.00 | 362.39 | 1361032 | 2.69% |
| 16 Aug 2023 | 359.20 | 362.76 | 363.33 | 352.02 | 1808084 | -0.97% |
| 14 Aug 2023 | 362.71 | 361.59 | 363.86 | 354.91 | 919664 | 0.31% |
| 11 Aug 2023 | 361.59 | 370.00 | 370.01 | 360.82 | 1026658 | -2.31% |
| 10 Aug 2023 | 370.14 | 370.93 | 374.78 | 368.00 | 1079592 | 0.10% |
| 09 Aug 2023 | 369.78 | 374.60 | 375.18 | 368.00 | 1268060 | -0.67% |
| 08 Aug 2023 | 372.28 | 370.98 | 374.95 | 368.00 | 1971951 | 0.36% |
| 07 Aug 2023 | 370.96 | 368.18 | 372.00 | 366.63 | 985237 | 0.97% |
| 04 Aug 2023 | 367.40 | 365.00 | 368.74 | 360.41 | 1091120 | 1.02% |
| 03 Aug 2023 | 363.69 | 365.80 | 367.72 | 358.30 | 763341 | -0.80% |
| 02 Aug 2023 | 366.63 | 372.00 | 373.25 | 360.33 | 1526197 | -1.11% |
| 01 Aug 2023 | 370.74 | 378.63 | 380.20 | 369.00 | 1069042 | -2.08% |
| 31 Jul 2023 | 378.63 | 366.29 | 379.60 | 363.61 | 1555772 | 4.14% |
| 28 Jul 2023 | 363.57 | 365.21 | 367.66 | 358.00 | 1181146 | 0.34% |
| 27 Jul 2023 | 362.33 | 367.60 | 369.82 | 357.31 | 2325312 | -0.41% |
| 26 Jul 2023 | 363.83 | 365.20 | 367.08 | 361.74 | 799002 | -0.24% |
| 25 Jul 2023 | 364.70 | 366.18 | 366.19 | 359.20 | 1404057 | 1.51% |
| 24 Jul 2023 | 359.26 | 368.16 | 369.59 | 356.00 | 6030098 | -1.92% |
| 21 Jul 2023 | 366.30 | 355.69 | 373.63 | 355.00 | 3110254 | 2.73% |
| 20 Jul 2023 | 356.57 | 357.00 | 359.70 | 355.60 | 575685 | -0.16% |
| 19 Jul 2023 | 357.15 | 356.80 | 358.94 | 354.56 | 1193625 | 0.09% |
| 18 Jul 2023 | 356.83 | 355.76 | 360.24 | 354.00 | 1561175 | 0.83% |
| 17 Jul 2023 | 353.90 | 357.22 | 358.41 | 351.04 | 844775 | -0.81% |
| 14 Jul 2023 | 356.78 | 360.00 | 362.27 | 354.53 | 898440 | -0.29% |
| 13 Jul 2023 | 357.80 | 363.50 | 365.84 | 356.60 | 1243663 | -0.91% |
| 12 Jul 2023 | 361.10 | 352.02 | 363.59 | 351.94 | 1307460 | 2.54% |
| 11 Jul 2023 | 352.14 | 345.98 | 355.51 | 345.23 | 1217122 | 2.18% |
| 10 Jul 2023 | 344.64 | 345.79 | 346.08 | 340.77 | 1285015 | 0.27% |
| 07 Jul 2023 | 343.72 | 355.00 | 355.80 | 342.40 | 1341026 | -2.98% |
| 06 Jul 2023 | 354.27 | 360.32 | 360.32 | 353.45 | 923275 | -1.71% |
| 05 Jul 2023 | 360.45 | 355.60 | 365.60 | 353.78 | 2631621 | 1.38% |
| 04 Jul 2023 | 355.54 | 354.40 | 358.64 | 348.00 | 1789715 | 1.12% |
| 03 Jul 2023 | 351.59 | 350.54 | 355.58 | 348.62 | 1569786 | 1.31% |
| 30 Jun 2023 | 347.04 | 340.22 | 353.39 | 339.56 | 2669645 | 2.01% |
| 28 Jun 2023 | 340.20 | 342.00 | 343.67 | 337.83 | 1811702 | 0.29% |
| 27 Jun 2023 | 339.23 | 340.80 | 345.71 | 332.00 | 1850182 | -0.42% |
| 26 Jun 2023 | 340.67 | 333.74 | 342.69 | 328.45 | 1805538 | 1.59% |
| 23 Jun 2023 | 335.33 | 338.61 | 341.71 | 328.37 | 5355116 | -2.45% |
| 22 Jun 2023 | 343.75 | 353.00 | 353.00 | 338.34 | 4139057 | -0.90% |
| 21 Jun 2023 | 346.87 | 343.12 | 358.71 | 335.00 | 13465423 | 11.20% |
| 20 Jun 2023 | 311.93 | 294.00 | 314.54 | 291.21 | 2762920 | 6.11% |
| 19 Jun 2023 | 293.97 | 294.60 | 300.18 | 290.56 | 3194059 | 4.88% |
| 16 Jun 2023 | 280.30 | 281.30 | 282.20 | 278.02 | 1379509 | -0.90% |
| 15 Jun 2023 | 282.84 | 282.80 | 284.00 | 280.80 | 549578 | 0.45% |
| 14 Jun 2023 | 281.56 | 290.00 | 290.00 | 280.45 | 723458 | -2.47% |
| 13 Jun 2023 | 288.68 | 291.62 | 292.20 | 287.00 | 660172 | -0.62% |
| 12 Jun 2023 | 290.47 | 285.00 | 292.25 | 283.40 | 590220 | 2.48% |
| 09 Jun 2023 | 283.44 | 282.00 | 287.76 | 281.80 | 487176 | 0.44% |
| 08 Jun 2023 | 282.19 | 282.60 | 289.80 | 280.00 | 806116 | 0.18% |
| 07 Jun 2023 | 281.67 | 280.00 | 285.20 | 278.00 | 759808 | -0.04% |
| 06 Jun 2023 | 281.78 | 281.49 | 283.95 | 277.15 | 355440 | 0.57% |
| 05 Jun 2023 | 280.19 | 284.20 | 285.43 | 279.53 | 502008 | -0.88% |
| 02 Jun 2023 | 282.67 | 283.07 | 284.84 | 280.84 | 736009 | 0.22% |
| 01 Jun 2023 | 282.05 | 279.95 | 283.70 | 279.95 | 580575 | 0.75% |
| 31 May 2023 | 279.95 | 283.53 | 283.98 | 278.28 | 1216121 | -1.20% |
| 30 May 2023 | 283.36 | 282.30 | 284.24 | 281.14 | 789757 | 0.57% |
| 29 May 2023 | 281.76 | 277.60 | 284.68 | 276.72 | 1175769 | 1.82% |
| 26 May 2023 | 276.72 | 275.07 | 277.23 | 273.00 | 524563 | 0.60% |
| 25 May 2023 | 275.07 | 273.93 | 277.60 | 271.67 | 475274 | 0.42% |
| 24 May 2023 | 273.93 | 272.54 | 278.00 | 271.24 | 998284 | 0.47% |
| 23 May 2023 | 272.66 | 264.79 | 276.07 | 264.07 | 724363 | 3.34% |
| 22 May 2023 | 263.86 | 267.20 | 267.58 | 261.20 | 744812 | -1.49% |
| 19 May 2023 | 267.86 | 271.38 | 271.38 | 266.60 | 691565 | -0.51% |
| 18 May 2023 | 269.22 | 270.49 | 271.40 | 265.89 | 637838 | 0.14% |
| 17 May 2023 | 268.84 | 265.80 | 270.12 | 265.02 | 375324 | 1.17% |
| 16 May 2023 | 265.72 | 270.00 | 272.06 | 265.00 | 1007426 | -0.90% |
| 15 May 2023 | 268.12 | 270.60 | 273.52 | 267.21 | 662823 | -0.68% |
| 12 May 2023 | 269.95 | 272.99 | 274.93 | 268.20 | 373700 | -1.07% |
| 11 May 2023 | 272.86 | 270.22 | 273.98 | 268.01 | 335168 | 0.83% |
| 10 May 2023 | 270.61 | 272.20 | 272.20 | 266.10 | 544299 | 0.36% |
| 09 May 2023 | 269.65 | 271.74 | 280.00 | 269.14 | 943591 | 0.03% |
| 08 May 2023 | 269.58 | 265.80 | 271.00 | 263.77 | 629269 | 2.20% |
| 05 May 2023 | 263.77 | 265.60 | 269.47 | 263.25 | 373515 | -0.67% |
| 04 May 2023 | 265.54 | 265.20 | 266.20 | 263.20 | 521108 | 0.66% |
| 03 May 2023 | 263.81 | 264.61 | 267.14 | 263.25 | 480881 | -0.47% |
| 02 May 2023 | 265.06 | 269.78 | 270.66 | 264.33 | 889058 | -0.55% |
| 28 Apr 2023 | 266.52 | 270.00 | 273.00 | 261.80 | 3075649 | -5.19% |
| 27 Apr 2023 | 281.11 | 280.00 | 282.40 | 276.40 | 1071163 | -0.04% |
| 26 Apr 2023 | 281.23 | 287.97 | 287.97 | 276.40 | 936077 | -1.86% |
| 25 Apr 2023 | 286.55 | 279.94 | 293.86 | 279.02 | 2292627 | 2.88% |
| 24 Apr 2023 | 278.52 | 272.20 | 282.36 | 271.24 | 696858 | 2.48% |
| 21 Apr 2023 | 271.77 | 271.08 | 272.35 | 268.21 | 306722 | 1.46% |
| 20 Apr 2023 | 267.87 | 274.01 | 274.71 | 267.17 | 394557 | -1.99% |
| 19 Apr 2023 | 273.31 | 269.47 | 273.98 | 267.51 | 529941 | 2.04% |
| 18 Apr 2023 | 267.84 | 265.45 | 269.00 | 263.80 | 520458 | 1.35% |
| 17 Apr 2023 | 264.27 | 260.00 | 265.40 | 259.18 | 585482 | 1.91% |
| 13 Apr 2023 | 259.32 | 261.79 | 261.79 | 258.40 | 154923 | -0.95% |
| 12 Apr 2023 | 261.80 | 259.80 | 262.40 | 257.71 | 536120 | 1.06% |
| 11 Apr 2023 | 259.06 | 260.95 | 262.00 | 255.40 | 463230 | -0.72% |
| 10 Apr 2023 | 260.95 | 260.77 | 261.40 | 257.01 | 126077 | 0.07% |
| 06 Apr 2023 | 260.77 | 257.20 | 261.40 | 256.03 | 285678 | 1.15% |
| 05 Apr 2023 | 257.81 | 256.20 | 258.84 | 254.89 | 342106 | 0.20% |
| 03 Apr 2023 | 257.29 | 253.20 | 258.20 | 253.20 | 459492 | 2.15% |
| 31 Mar 2023 | 251.88 | 250.60 | 256.38 | 250.60 | 897987 | 0.61% |
| 29 Mar 2023 | 250.36 | 245.18 | 252.00 | 244.30 | 329827 | 2.11% |
| 28 Mar 2023 | 245.18 | 242.21 | 246.86 | 240.43 | 521025 | 1.36% |
| 27 Mar 2023 | 241.88 | 246.40 | 246.60 | 241.13 | 389678 | -1.93% |
| 24 Mar 2023 | 246.64 | 250.86 | 251.86 | 245.00 | 858054 | -2.17% |
| 23 Mar 2023 | 252.11 | 248.40 | 252.83 | 246.80 | 428237 | 1.16% |
| 22 Mar 2023 | 249.23 | 252.39 | 252.96 | 248.34 | 362950 | -1.14% |
| 21 Mar 2023 | 252.10 | 246.68 | 257.73 | 243.62 | 1015872 | 3.35% |
| 20 Mar 2023 | 243.94 | 254.98 | 254.98 | 240.71 | 680483 | -2.11% |
| 17 Mar 2023 | 249.20 | 251.30 | 253.59 | 247.36 | 836522 | -0.34% |
| 16 Mar 2023 | 250.04 | 246.40 | 252.17 | 245.74 | 797714 | 1.68% |
| 15 Mar 2023 | 245.91 | 250.20 | 250.81 | 245.08 | 397410 | -0.76% |
| 14 Mar 2023 | 247.80 | 250.21 | 251.60 | 244.60 | 628358 | -1.51% |
| 13 Mar 2023 | 251.61 | 254.15 | 256.77 | 250.34 | 736766 | -0.91% |
| 10 Mar 2023 | 253.93 | 256.99 | 257.00 | 251.69 | 289325 | -1.61% |
| 09 Mar 2023 | 258.08 | 255.99 | 262.94 | 255.00 | 1604402 | 1.57% |
| 08 Mar 2023 | 254.09 | 249.00 | 258.98 | 244.22 | 10340585 | 1.89% |
| 06 Mar 2023 | 249.37 | 244.00 | 249.81 | 244.00 | 629184 | 2.46% |
| 03 Mar 2023 | 243.38 | 243.13 | 245.80 | 242.07 | 367345 | 0.60% |
| 02 Mar 2023 | 241.92 | 244.60 | 244.98 | 238.60 | 544128 | -0.99% |
| 01 Mar 2023 | 244.33 | 241.40 | 246.29 | 241.00 | 582647 | 1.52% |
| 28 Feb 2023 | 240.67 | 241.00 | 242.53 | 238.00 | 2652122 | 0.04% |
| 27 Feb 2023 | 240.58 | 243.69 | 244.12 | 238.40 | 287505 | -1.28% |
| 24 Feb 2023 | 243.69 | 240.56 | 244.40 | 240.18 | 492821 | 1.51% |
| 23 Feb 2023 | 240.06 | 241.99 | 243.05 | 239.02 | 328241 | -0.64% |
| 22 Feb 2023 | 241.61 | 242.20 | 244.26 | 239.02 | 650647 | -0.57% |
| 21 Feb 2023 | 242.99 | 249.40 | 250.53 | 242.20 | 432710 | -1.80% |
| 20 Feb 2023 | 247.44 | 251.76 | 251.76 | 246.84 | 461821 | 0.25% |
| 17 Feb 2023 | 246.82 | 249.98 | 252.26 | 246.10 | 415463 | -1.95% |
| 16 Feb 2023 | 251.74 | 256.40 | 256.46 | 249.27 | 660983 | -1.10% |
| 15 Feb 2023 | 254.54 | 253.10 | 255.58 | 251.40 | 247214 | 0.20% |
| 14 Feb 2023 | 254.04 | 252.40 | 254.90 | 249.98 | 210017 | 1.12% |
| 13 Feb 2023 | 251.22 | 255.72 | 256.94 | 250.60 | 357878 | -1.76% |
| 10 Feb 2023 | 255.72 | 264.00 | 264.00 | 253.54 | 671726 | -2.77% |
| 09 Feb 2023 | 263.01 | 261.70 | 263.49 | 259.71 | 287531 | 0.57% |
| 08 Feb 2023 | 261.53 | 259.56 | 262.16 | 258.01 | 343154 | 1.27% |
| 07 Feb 2023 | 258.26 | 258.78 | 260.60 | 255.80 | 388156 | -0.18% |
| 06 Feb 2023 | 258.73 | 252.00 | 259.52 | 252.00 | 417671 | 1.14% |
| 03 Feb 2023 | 255.81 | 254.24 | 256.84 | 250.00 | 520118 | 1.15% |
| 02 Feb 2023 | 252.90 | 258.58 | 259.92 | 250.60 | 510516 | -2.53% |
| 01 Feb 2023 | 259.47 | 265.60 | 273.38 | 255.64 | 1587326 | 0.84% |
| 31 Jan 2023 | 257.32 | 249.52 | 259.08 | 246.68 | 1210700 | 3.44% |
| 30 Jan 2023 | 248.77 | 247.80 | 252.98 | 245.48 | 1181135 | 0.23% |
| 27 Jan 2023 | 248.21 | 251.00 | 256.80 | 246.01 | 482105 | -1.05% |
| 25 Jan 2023 | 250.84 | 253.71 | 254.13 | 246.00 | 426186 | -0.88% |
| 24 Jan 2023 | 253.06 | 257.58 | 258.56 | 252.60 | 212299 | -1.50% |
| 23 Jan 2023 | 256.92 | 256.42 | 259.39 | 254.98 | 253966 | 0.57% |
| 20 Jan 2023 | 255.46 | 258.80 | 258.80 | 253.28 | 396914 | -1.35% |
| 19 Jan 2023 | 258.96 | 256.80 | 259.47 | 254.46 | 497959 | 0.84% |
| 18 Jan 2023 | 256.80 | 255.60 | 258.35 | 251.23 | 475166 | 0.97% |
| 17 Jan 2023 | 254.33 | 255.55 | 256.13 | 252.58 | 633527 | -0.08% |
| 16 Jan 2023 | 254.54 | 257.80 | 260.31 | 253.80 | 509856 | -0.82% |
| 13 Jan 2023 | 256.64 | 262.00 | 262.60 | 253.52 | 919496 | -2.24% |
| 12 Jan 2023 | 262.53 | 268.30 | 268.45 | 261.04 | 451870 | -1.64% |
| 11 Jan 2023 | 266.90 | 266.80 | 268.77 | 263.82 | 289049 | 0.04% |
| 10 Jan 2023 | 266.78 | 264.53 | 267.52 | 263.72 | 569860 | 1.16% |
| 09 Jan 2023 | 263.72 | 260.00 | 264.94 | 259.90 | 469651 | 1.85% |
| 06 Jan 2023 | 258.93 | 264.98 | 265.15 | 257.40 | 319983 | -1.91% |
| 05 Jan 2023 | 263.98 | 267.19 | 268.00 | 262.25 | 461987 | -0.64% |
| 04 Jan 2023 | 265.67 | 269.60 | 270.58 | 263.57 | 541935 | -1.58% |
| 03 Jan 2023 | 269.93 | 273.76 | 275.39 | 267.12 | 535645 | -2.61% |
| 02 Jan 2023 | 277.16 | 276.20 | 278.00 | 272.40 | 436989 | 0.65% |
| 30 Dec 2022 | 275.38 | 266.00 | 276.96 | 265.03 | 1465870 | 4.93% |
| 29 Dec 2022 | 262.45 | 269.80 | 269.80 | 250.27 | 3989146 | -5.50% |
| 28 Dec 2022 | 277.72 | 272.71 | 279.40 | 270.50 | 440215 | 0.70% |
| 27 Dec 2022 | 275.78 | 272.40 | 278.00 | 265.91 | 484073 | 2.05% |
| 26 Dec 2022 | 270.23 | 260.31 | 273.40 | 259.01 | 321370 | 3.81% |
| 23 Dec 2022 | 260.30 | 265.39 | 265.39 | 258.12 | 312995 | -2.83% |
| 22 Dec 2022 | 267.88 | 275.00 | 277.40 | 265.67 | 309992 | -2.19% |
| 21 Dec 2022 | 273.88 | 277.36 | 283.90 | 272.05 | 857326 | -1.43% |
| 20 Dec 2022 | 277.85 | 273.98 | 279.80 | 270.48 | 570309 | 1.24% |
| 19 Dec 2022 | 274.45 | 274.79 | 277.37 | 272.40 | 659439 | 0.13% |
| 16 Dec 2022 | 274.09 | 275.40 | 280.80 | 267.62 | 1814246 | -1.63% |
| 15 Dec 2022 | 278.64 | 275.08 | 280.84 | 274.01 | 755612 | 1.06% |
| 14 Dec 2022 | 275.71 | 273.19 | 276.00 | 271.08 | 827606 | 0.93% |
| 13 Dec 2022 | 273.17 | 272.20 | 274.19 | 268.00 | 395593 | 0.17% |
| 12 Dec 2022 | 272.71 | 268.00 | 275.19 | 265.65 | 1187767 | 1.45% |
| 09 Dec 2022 | 268.81 | 269.68 | 270.82 | 263.29 | 640553 | 0.44% |
| 08 Dec 2022 | 267.64 | 266.98 | 271.00 | 265.00 | 569275 | 0.22% |
| 07 Dec 2022 | 267.04 | 265.60 | 273.35 | 265.40 | 1388697 | 0.65% |
| 06 Dec 2022 | 265.31 | 259.00 | 267.80 | 258.04 | 2034376 | 2.45% |
| 05 Dec 2022 | 258.97 | 259.20 | 260.00 | 255.80 | 883532 | 0.35% |
| 02 Dec 2022 | 258.07 | 257.33 | 259.64 | 253.60 | 1033710 | 0.27% |
| 01 Dec 2022 | 257.37 | 269.29 | 269.29 | 255.40 | 1602257 | -4.68% |
| 30 Nov 2022 | 270.00 | 254.49 | 275.00 | 254.40 | 2275703 | 6.27% |
| 29 Nov 2022 | 254.06 | 250.55 | 256.20 | 250.30 | 1748490 | 0.44% |
| 28 Nov 2022 | 252.95 | 254.80 | 258.96 | 249.40 | 4562156 | -1.20% |
| 25 Nov 2022 | 256.03 | 263.00 | 264.40 | 255.04 | 865105 | -2.41% |
| 24 Nov 2022 | 262.34 | 268.19 | 268.19 | 261.00 | 700833 | -1.69% |
| 23 Nov 2022 | 266.85 | 270.00 | 272.59 | 265.05 | 1391299 | -0.91% |
| 22 Nov 2022 | 269.30 | 260.99 | 270.99 | 258.20 | 1970331 | 3.56% |
| 21 Nov 2022 | 260.03 | 250.49 | 261.00 | 248.60 | 2285464 | 3.91% |
| 18 Nov 2022 | 250.25 | 255.10 | 256.89 | 248.40 | 1133116 | -1.91% |
| 17 Nov 2022 | 255.13 | 246.40 | 261.96 | 246.40 | 2179171 | 3.40% |
| 16 Nov 2022 | 246.73 | 250.40 | 250.96 | 245.06 | 497356 | -1.52% |
| 15 Nov 2022 | 250.54 | 253.99 | 254.02 | 249.21 | 294927 | -1.03% |
| 14 Nov 2022 | 253.15 | 255.98 | 257.10 | 251.08 | 331198 | -0.86% |
| 11 Nov 2022 | 255.35 | 250.40 | 257.40 | 250.40 | 497608 | 2.54% |
| 10 Nov 2022 | 249.03 | 253.96 | 258.00 | 247.49 | 617832 | -2.36% |
| 09 Nov 2022 | 255.06 | 252.80 | 259.80 | 252.80 | 397958 | -1.07% |
| 07 Nov 2022 | 257.83 | 252.87 | 258.80 | 251.34 | 451657 | 2.35% |
| 04 Nov 2022 | 251.91 | 249.00 | 252.86 | 248.08 | 667552 | 1.56% |
| 03 Nov 2022 | 248.05 | 240.40 | 248.67 | 239.17 | 727250 | 2.69% |
| 02 Nov 2022 | 241.56 | 241.60 | 244.56 | 240.00 | 546792 | 0.01% |
| 01 Nov 2022 | 241.54 | 246.30 | 247.26 | 240.60 | 1335115 | -1.75% |
| 31 Oct 2022 | 245.83 | 254.79 | 254.79 | 245.00 | 620831 | -3.57% |
| 28 Oct 2022 | 254.94 | 250.63 | 256.77 | 248.81 | 553139 | 2.23% |
| 27 Oct 2022 | 249.38 | 245.00 | 250.74 | 242.21 | 908707 | 2.45% |
| 25 Oct 2022 | 243.42 | 240.00 | 248.00 | 237.04 | 943687 | 1.51% |
| 24 Oct 2022 | 239.80 | 243.00 | 243.00 | 238.42 | 79152 | 0.11% |
| 21 Oct 2022 | 239.54 | 245.00 | 246.55 | 236.68 | 1000582 | -1.49% |
| 20 Oct 2022 | 243.16 | 242.56 | 245.69 | 239.00 | 667824 | 0.10% |
| 19 Oct 2022 | 242.91 | 245.00 | 246.80 | 241.03 | 366781 | -0.78% |
| 18 Oct 2022 | 244.83 | 241.96 | 246.17 | 240.32 | 878966 | 2.66% |
| 17 Oct 2022 | 238.48 | 236.04 | 239.47 | 234.40 | 313435 | 0.72% |
| 14 Oct 2022 | 236.78 | 240.00 | 243.16 | 236.07 | 685904 | -0.43% |
| 13 Oct 2022 | 237.80 | 242.18 | 242.18 | 235.01 | 403331 | -1.90% |
| 12 Oct 2022 | 242.40 | 235.95 | 243.57 | 234.33 | 464533 | 3.25% |
| 11 Oct 2022 | 234.77 | 235.00 | 238.85 | 233.99 | 417276 | -0.33% |
| 10 Oct 2022 | 235.55 | 236.79 | 238.54 | 232.80 | 605273 | -1.78% |
| 07 Oct 2022 | 239.82 | 239.40 | 241.93 | 234.12 | 1009563 | 0.11% |
| 06 Oct 2022 | 239.55 | 242.16 | 243.60 | 238.40 | 857102 | -0.18% |
| 04 Oct 2022 | 239.97 | 236.02 | 240.75 | 235.08 | 577246 | 2.58% |
| 03 Oct 2022 | 233.93 | 240.00 | 243.40 | 231.53 | 678713 | -2.33% |
| 30 Sep 2022 | 239.51 | 240.00 | 244.55 | 237.80 | 737837 | -0.97% |
| 29 Sep 2022 | 241.85 | 238.00 | 242.53 | 237.40 | 1772644 | 2.92% |
| 28 Sep 2022 | 234.98 | 231.95 | 238.70 | 231.00 | 1407471 | 0.85% |
| 27 Sep 2022 | 233.01 | 236.02 | 237.83 | 229.20 | 612153 | -0.84% |
| 26 Sep 2022 | 234.99 | 238.23 | 240.44 | 229.65 | 792142 | -2.34% |
| 23 Sep 2022 | 240.63 | 251.00 | 251.38 | 239.31 | 1115682 | -4.30% |
| 22 Sep 2022 | 251.44 | 252.60 | 255.20 | 248.25 | 808308 | -1.23% |
| 21 Sep 2022 | 254.56 | 259.95 | 261.99 | 252.60 | 755997 | -1.80% |
| 20 Sep 2022 | 259.22 | 259.04 | 263.70 | 258.00 | 761700 | 0.71% |
| 19 Sep 2022 | 257.38 | 257.40 | 261.66 | 256.02 | 393841 | 0.22% |
| 16 Sep 2022 | 256.81 | 265.96 | 267.60 | 253.60 | 1023437 | -3.16% |
| 15 Sep 2022 | 265.19 | 268.27 | 274.80 | 262.60 | 952019 | -0.65% |
| 14 Sep 2022 | 266.93 | 264.67 | 270.89 | 263.02 | 737832 | 0.15% |
| 13 Sep 2022 | 266.52 | 267.00 | 270.00 | 264.73 | 719661 | 0.31% |
| 12 Sep 2022 | 265.70 | 266.25 | 266.87 | 262.00 | 949073 | 0.33% |
| 09 Sep 2022 | 264.82 | 273.99 | 275.00 | 264.00 | 604552 | -2.74% |
| 08 Sep 2022 | 272.29 | 274.80 | 277.18 | 271.20 | 636922 | -0.38% |
| 07 Sep 2022 | 273.32 | 275.20 | 278.17 | 272.20 | 692967 | -1.31% |
| 06 Sep 2022 | 276.95 | 266.76 | 278.31 | 263.49 | 1611743 | 4.84% |
| 05 Sep 2022 | 264.16 | 264.18 | 267.60 | 262.01 | 597687 | 0.93% |
| 02 Sep 2022 | 261.72 | 268.00 | 268.00 | 261.32 | 464317 | -1.55% |
| 01 Sep 2022 | 265.85 | 268.40 | 271.60 | 264.60 | 443594 | -1.88% |
| 30 Aug 2022 | 270.93 | 266.40 | 271.81 | 266.09 | 1028445 | 2.25% |
| 29 Aug 2022 | 264.98 | 260.45 | 266.36 | 260.00 | 425616 | -0.63% |
| 26 Aug 2022 | 266.67 | 267.00 | 269.49 | 264.83 | 421524 | 0.65% |
| 25 Aug 2022 | 264.94 | 269.80 | 272.74 | 264.00 | 658439 | -1.37% |
| 24 Aug 2022 | 268.61 | 269.20 | 269.94 | 265.42 | 405970 | 0.48% |
| 23 Aug 2022 | 267.32 | 261.09 | 271.32 | 259.64 | 876633 | 1.81% |
| 22 Aug 2022 | 262.57 | 272.97 | 272.97 | 261.00 | 849345 | -2.52% |
| 19 Aug 2022 | 269.37 | 270.01 | 272.98 | 268.00 | 763139 | -0.12% |
| 18 Aug 2022 | 269.69 | 270.05 | 273.05 | 265.41 | 876771 | -0.52% |
| 17 Aug 2022 | 271.11 | 272.80 | 273.80 | 270.20 | 1319975 | -0.67% |
| 16 Aug 2022 | 272.94 | 273.00 | 277.40 | 270.56 | 1311198 | -0.24% |
| 12 Aug 2022 | 273.59 | 281.20 | 281.21 | 272.51 | 1045053 | -2.71% |
| 11 Aug 2022 | 281.21 | 281.13 | 285.06 | 278.24 | 1131705 | 0.69% |
| 10 Aug 2022 | 279.28 | 279.00 | 281.92 | 277.04 | 800796 | 0.30% |
| 08 Aug 2022 | 278.45 | 274.00 | 280.80 | 271.20 | 955157 | 2.19% |
| 05 Aug 2022 | 272.49 | 273.93 | 275.76 | 270.81 | 630627 | 0.19% |
| 04 Aug 2022 | 271.98 | 275.40 | 275.40 | 266.71 | 929354 | -0.03% |
| 03 Aug 2022 | 272.05 | 277.00 | 279.29 | 269.62 | 746607 | -1.37% |
| 02 Aug 2022 | 275.82 | 275.40 | 280.67 | 272.63 | 972376 | 0.31% |
| 01 Aug 2022 | 274.97 | 276.00 | 279.60 | 272.22 | 941805 | -0.36% |
| 29 Jul 2022 | 275.95 | 296.00 | 296.00 | 274.10 | 1859314 | -5.56% |
| 28 Jul 2022 | 292.19 | 295.60 | 301.24 | 288.60 | 1711547 | 0.70% |
| 27 Jul 2022 | 290.16 | 292.20 | 294.80 | 287.00 | 1340539 | -1.86% |
| 26 Jul 2022 | 295.67 | 299.20 | 301.78 | 294.74 | 820528 | -1.21% |
| 25 Jul 2022 | 299.30 | 294.60 | 301.80 | 294.60 | 944333 | 0.03% |
| 22 Jul 2022 | 299.22 | 293.40 | 299.98 | 291.30 | 962083 | 2.34% |
| 21 Jul 2022 | 292.38 | 280.60 | 293.69 | 279.08 | 971061 | 3.82% |
| 20 Jul 2022 | 281.61 | 282.00 | 286.25 | 280.31 | 925985 | 1.19% |
| 19 Jul 2022 | 278.31 | 276.44 | 279.80 | 271.47 | 998630 | -0.40% |
| 18 Jul 2022 | 279.42 | 266.40 | 283.79 | 264.60 | 1084069 | 6.27% |
| 15 Jul 2022 | 262.93 | 260.00 | 263.60 | 255.18 | 540609 | 1.52% |
| 14 Jul 2022 | 258.99 | 254.80 | 259.89 | 254.01 | 640653 | 2.05% |
| 13 Jul 2022 | 253.78 | 248.82 | 254.98 | 248.07 | 630265 | 2.64% |
| 12 Jul 2022 | 247.26 | 249.80 | 251.50 | 246.74 | 688491 | -1.58% |
| 11 Jul 2022 | 251.23 | 255.13 | 256.00 | 248.02 | 738308 | -1.90% |
| 08 Jul 2022 | 256.09 | 263.96 | 264.71 | 254.20 | 730563 | -2.12% |
| 07 Jul 2022 | 261.65 | 256.00 | 264.31 | 251.60 | 989188 | 1.88% |
| 06 Jul 2022 | 256.81 | 254.63 | 259.26 | 254.02 | 631562 | 0.52% |
| 05 Jul 2022 | 255.48 | 253.77 | 262.09 | 252.21 | 1254445 | 0.99% |
| 04 Jul 2022 | 252.97 | 250.20 | 257.82 | 250.00 | 401723 | -0.07% |
| 01 Jul 2022 | 253.14 | 253.24 | 254.96 | 247.70 | 1071657 | -1.22% |
| 30 Jun 2022 | 256.27 | 247.00 | 259.44 | 245.83 | 1991230 | 4.68% |
| 29 Jun 2022 | 244.82 | 248.00 | 251.96 | 243.60 | 545482 | -2.15% |
| 28 Jun 2022 | 250.21 | 248.60 | 252.69 | 247.86 | 705427 | -0.11% |
| 27 Jun 2022 | 250.49 | 253.80 | 253.80 | 249.08 | 825457 | 0.57% |
| 24 Jun 2022 | 249.06 | 242.09 | 251.15 | 240.60 | 999204 | 3.97% |
| 23 Jun 2022 | 239.56 | 232.25 | 243.44 | 232.02 | 790862 | 2.24% |
| 22 Jun 2022 | 234.32 | 233.50 | 239.80 | 233.01 | 978195 | -0.20% |
| 21 Jun 2022 | 234.79 | 229.40 | 236.66 | 225.76 | 856186 | 3.08% |
| 20 Jun 2022 | 227.78 | 230.00 | 232.37 | 223.29 | 877357 | -0.88% |
| 17 Jun 2022 | 229.81 | 227.30 | 230.90 | 222.51 | 1346148 | 0.55% |
| 16 Jun 2022 | 228.55 | 231.60 | 235.00 | 224.73 | 1339770 | -0.63% |
| 15 Jun 2022 | 230.00 | 229.02 | 230.60 | 226.32 | 669104 | 0.93% |
| 14 Jun 2022 | 227.89 | 224.78 | 229.72 | 224.20 | 772156 | 0.49% |
| 13 Jun 2022 | 226.78 | 229.00 | 231.98 | 223.10 | 879896 | -2.69% |
| 10 Jun 2022 | 233.06 | 231.60 | 233.52 | 230.53 | 424389 | -0.21% |
| 09 Jun 2022 | 233.56 | 233.60 | 234.53 | 231.00 | 895329 | -0.63% |
| 08 Jun 2022 | 235.05 | 236.00 | 239.43 | 232.44 | 750777 | -0.34% |
| 07 Jun 2022 | 235.86 | 234.31 | 236.66 | 228.51 | 823218 | -0.55% |
| 06 Jun 2022 | 237.16 | 235.20 | 238.94 | 230.90 | 504905 | 0.62% |
| 03 Jun 2022 | 235.70 | 239.10 | 239.59 | 233.67 | 1079344 | -1.21% |
| 02 Jun 2022 | 238.58 | 237.10 | 239.20 | 235.05 | 558074 | 0.67% |
| 01 Jun 2022 | 236.99 | 235.04 | 240.00 | 233.20 | 1035244 | 0.74% |
| 31 May 2022 | 235.24 | 234.38 | 239.14 | 229.00 | 2788284 | 0.37% |
| 30 May 2022 | 234.38 | 231.40 | 237.00 | 228.38 | 835359 | 2.58% |
| 27 May 2022 | 228.49 | 232.30 | 232.30 | 226.24 | 454382 | -0.37% |
| 26 May 2022 | 229.33 | 224.20 | 230.20 | 220.52 | 702979 | 2.64% |
| 25 May 2022 | 223.44 | 227.20 | 229.27 | 220.55 | 1003508 | -0.94% |
| 24 May 2022 | 225.55 | 226.77 | 228.98 | 220.61 | 1613913 | -0.78% |
| 23 May 2022 | 227.33 | 220.00 | 229.58 | 220.00 | 1214098 | 3.71% |
| 20 May 2022 | 219.20 | 219.40 | 221.80 | 216.72 | 659263 | 1.62% |
| 19 May 2022 | 215.70 | 213.80 | 217.32 | 212.80 | 1622176 | -1.75% |
| 18 May 2022 | 219.54 | 224.00 | 225.36 | 217.44 | 859268 | -1.00% |
| 17 May 2022 | 221.75 | 219.40 | 224.16 | 216.40 | 820255 | 1.67% |
| 16 May 2022 | 218.11 | 212.00 | 219.50 | 210.36 | 1366678 | 2.73% |
| 13 May 2022 | 212.32 | 216.40 | 218.98 | 209.52 | 1696481 | -0.30% |
| 12 May 2022 | 212.95 | 224.00 | 224.00 | 209.42 | 1879485 | -4.93% |
| 11 May 2022 | 224.00 | 231.00 | 232.87 | 219.44 | 1783624 | -3.48% |
| 10 May 2022 | 232.07 | 231.40 | 235.59 | 229.00 | 902676 | 0.29% |
| 09 May 2022 | 231.40 | 235.60 | 235.60 | 227.12 | 1520525 | -2.26% |
| 06 May 2022 | 236.76 | 226.60 | 238.60 | 226.60 | 1904964 | 1.92% |
| 05 May 2022 | 232.31 | 233.98 | 238.99 | 229.63 | 1021326 | 1.10% |
| 04 May 2022 | 229.78 | 246.40 | 251.49 | 226.22 | 1945894 | -6.61% |
| 02 May 2022 | 246.05 | 237.94 | 247.40 | 236.99 | 1998919 | 2.35% |
| 29 Apr 2022 | 240.41 | 238.88 | 247.80 | 234.83 | 6130269 | 5.28% |
| 28 Apr 2022 | 228.36 | 229.60 | 232.60 | 227.12 | 2451192 | 0.05% |
| 27 Apr 2022 | 228.25 | 228.40 | 233.34 | 226.80 | 1000461 | -1.38% |
| 26 Apr 2022 | 231.45 | 221.59 | 232.20 | 220.60 | 1559842 | 5.53% |
| 25 Apr 2022 | 219.32 | 219.00 | 220.80 | 215.27 | 1078260 | -1.03% |
| 22 Apr 2022 | 221.60 | 228.00 | 228.00 | 220.09 | 886477 | -3.72% |
| 21 Apr 2022 | 230.17 | 224.80 | 230.79 | 223.62 | 778280 | 3.28% |
| 20 Apr 2022 | 222.85 | 222.50 | 226.75 | 218.41 | 639077 | -0.39% |
| 19 Apr 2022 | 223.72 | 235.85 | 237.80 | 220.40 | 1457853 | -3.92% |
| 18 Apr 2022 | 232.85 | 232.40 | 234.96 | 224.22 | 1439979 | -1.66% |
| 13 Apr 2022 | 236.79 | 238.40 | 239.43 | 235.69 | 467562 | 0.26% |
| 12 Apr 2022 | 236.18 | 244.99 | 244.99 | 234.02 | 1060299 | -3.49% |
| 11 Apr 2022 | 244.72 | 243.00 | 247.60 | 239.61 | 1108230 | 1.36% |
| 08 Apr 2022 | 241.44 | 237.87 | 242.70 | 233.36 | 2402752 | 2.82% |
| 07 Apr 2022 | 234.82 | 232.20 | 236.99 | 231.60 | 2043146 | 0.60% |
| 06 Apr 2022 | 233.41 | 231.80 | 236.00 | 231.01 | 1029704 | -0.29% |
| 05 Apr 2022 | 234.10 | 236.80 | 237.49 | 233.11 | 1495778 | -0.72% |
| 04 Apr 2022 | 235.80 | 236.80 | 238.00 | 234.00 | 553251 | -0.20% |
| 01 Apr 2022 | 236.27 | 227.00 | 239.80 | 225.58 | 894692 | 4.10% |
| 31 Mar 2022 | 226.97 | 225.40 | 228.88 | 223.80 | 874337 | 0.92% |
| 30 Mar 2022 | 224.89 | 225.40 | 227.76 | 223.80 | 498818 | 0.09% |
| 29 Mar 2022 | 224.68 | 223.11 | 225.40 | 219.80 | 1326402 | 0.70% |
| 28 Mar 2022 | 223.11 | 221.70 | 224.11 | 216.75 | 1433694 | 1.14% |
| 25 Mar 2022 | 220.60 | 219.97 | 222.48 | 217.21 | 646856 | 0.97% |
| 24 Mar 2022 | 218.48 | 218.79 | 220.32 | 217.32 | 665807 | -0.35% |
| 23 Mar 2022 | 219.24 | 220.60 | 222.00 | 217.62 | 867015 | -0.18% |
| 22 Mar 2022 | 219.63 | 216.40 | 221.00 | 213.20 | 1613907 | 1.08% |
| 21 Mar 2022 | 217.28 | 226.11 | 228.28 | 216.96 | 1261670 | -3.82% |
| 17 Mar 2022 | 225.91 | 225.00 | 228.88 | 224.13 | 1195534 | 1.81% |
| 16 Mar 2022 | 221.90 | 221.74 | 226.00 | 219.04 | 1505450 | 1.77% |
| 15 Mar 2022 | 218.03 | 223.00 | 227.40 | 216.00 | 1554591 | -2.03% |
| 14 Mar 2022 | 222.54 | 218.99 | 223.20 | 215.52 | 1326085 | 1.99% |
| 11 Mar 2022 | 218.19 | 211.66 | 218.91 | 211.30 | 1178097 | 1.06% |
| 10 Mar 2022 | 215.90 | 219.60 | 220.00 | 211.02 | 1669933 | 1.66% |
| 09 Mar 2022 | 212.37 | 212.24 | 214.47 | 208.24 | 1283009 | 1.94% |
| 08 Mar 2022 | 208.32 | 203.20 | 209.96 | 200.40 | 2443557 | 1.99% |
| 07 Mar 2022 | 204.26 | 211.00 | 211.97 | 203.26 | 980312 | -6.23% |
| 04 Mar 2022 | 217.83 | 219.80 | 223.30 | 216.20 | 1068191 | -1.47% |
| 03 Mar 2022 | 221.09 | 223.40 | 227.20 | 218.80 | 1103619 | 0.90% |
| 02 Mar 2022 | 219.11 | 220.60 | 229.46 | 213.20 | 1686020 | -2.55% |
| 28 Feb 2022 | 224.84 | 221.80 | 225.60 | 216.20 | 1370871 | -0.29% |
| 25 Feb 2022 | 225.50 | 223.12 | 231.88 | 220.45 | 1857537 | 5.51% |
| 24 Feb 2022 | 213.72 | 228.00 | 230.89 | 212.00 | 1505101 | -9.06% |
| 23 Feb 2022 | 235.02 | 243.60 | 244.36 | 234.31 | 934059 | -2.42% |
| 22 Feb 2022 | 240.84 | 240.00 | 243.20 | 235.27 | 881633 | -1.31% |
| 21 Feb 2022 | 244.04 | 248.80 | 250.51 | 242.02 | 909203 | -3.01% |
| 18 Feb 2022 | 251.62 | 253.80 | 258.39 | 250.08 | 1216867 | -1.51% |
| 17 Feb 2022 | 255.49 | 246.40 | 256.47 | 245.88 | 2219232 | 4.66% |
| 16 Feb 2022 | 244.12 | 244.81 | 254.88 | 243.22 | 1869517 | 1.04% |
| 15 Feb 2022 | 241.60 | 234.20 | 244.18 | 228.63 | 977314 | 4.06% |
| 14 Feb 2022 | 232.17 | 241.20 | 241.20 | 230.72 | 1315646 | -6.05% |
| 11 Feb 2022 | 247.11 | 250.60 | 252.80 | 245.64 | 583974 | -2.37% |
| 10 Feb 2022 | 253.12 | 249.00 | 255.00 | 246.42 | 633358 | 1.64% |
| 09 Feb 2022 | 249.03 | 248.00 | 250.80 | 246.60 | 444026 | 0.40% |
| 08 Feb 2022 | 248.05 | 245.12 | 249.07 | 241.33 | 761581 | 1.76% |
| 07 Feb 2022 | 243.76 | 247.00 | 250.20 | 242.20 | 406059 | -1.17% |
| 04 Feb 2022 | 246.64 | 252.00 | 253.52 | 245.81 | 526797 | -2.37% |
| 03 Feb 2022 | 252.64 | 257.40 | 257.40 | 251.00 | 473461 | -1.60% |
| 02 Feb 2022 | 256.76 | 258.20 | 260.87 | 254.20 | 909404 | 0.28% |
| 01 Feb 2022 | 256.05 | 249.72 | 258.00 | 246.91 | 1105798 | 4.22% |
| 31 Jan 2022 | 245.68 | 251.80 | 254.40 | 245.00 | 973425 | -1.16% |
| 28 Jan 2022 | 248.57 | 250.00 | 259.97 | 247.21 | 1858093 | 0.14% |
| 27 Jan 2022 | 248.22 | 235.99 | 249.53 | 234.02 | 2948439 | 6.38% |
| 25 Jan 2022 | 233.34 | 228.00 | 240.56 | 220.64 | 2094722 | 1.05% |
| 24 Jan 2022 | 230.92 | 239.02 | 240.60 | 228.18 | 1870772 | -3.66% |
| 21 Jan 2022 | 239.70 | 242.80 | 244.76 | 237.00 | 1166808 | -1.84% |
| 20 Jan 2022 | 244.19 | 239.60 | 246.85 | 239.41 | 1293003 | 2.15% |
| 19 Jan 2022 | 239.06 | 241.00 | 241.30 | 234.19 | 1062500 | -0.71% |
| 18 Jan 2022 | 240.78 | 247.00 | 253.40 | 237.25 | 1426827 | -2.84% |
| 17 Jan 2022 | 247.81 | 248.40 | 250.98 | 247.38 | 489239 | -0.10% |
| 14 Jan 2022 | 248.06 | 248.10 | 252.96 | 245.82 | 854183 | -0.57% |
| 13 Jan 2022 | 249.49 | 250.76 | 251.40 | 246.80 | 633459 | 0.18% |
| 12 Jan 2022 | 249.05 | 245.22 | 249.80 | 244.80 | 1256723 | 1.77% |
| 11 Jan 2022 | 244.72 | 244.50 | 246.36 | 241.60 | 600043 | 0.06% |
| 10 Jan 2022 | 244.58 | 244.02 | 248.60 | 241.64 | 970148 | 0.61% |
| 07 Jan 2022 | 243.10 | 243.24 | 246.27 | 240.78 | 862316 | -0.07% |
| 06 Jan 2022 | 243.26 | 249.80 | 249.80 | 241.80 | 978413 | -2.68% |
| 05 Jan 2022 | 249.96 | 250.59 | 255.35 | 249.00 | 841324 | -0.25% |
| 04 Jan 2022 | 250.59 | 251.40 | 255.24 | 246.25 | 1277478 | 0.18% |
| 03 Jan 2022 | 250.15 | 244.36 | 251.64 | 243.51 | 572005 | 2.77% |
| 31 Dec 2021 | 243.40 | 240.94 | 246.30 | 240.38 | 1058163 | 1.57% |
| 30 Dec 2021 | 239.64 | 242.40 | 243.00 | 237.02 | 801796 | -1.11% |
| 29 Dec 2021 | 242.33 | 243.25 | 244.99 | 240.45 | 1072732 | -0.01% |
| 28 Dec 2021 | 242.36 | 245.00 | 249.37 | 240.98 | 801160 | -0.57% |
| 27 Dec 2021 | 243.74 | 235.51 | 245.60 | 234.23 | 1799531 | 3.49% |
| 24 Dec 2021 | 235.51 | 244.00 | 244.00 | 233.16 | 1115587 | -2.71% |
| 23 Dec 2021 | 242.06 | 236.40 | 243.98 | 235.73 | 1228235 | 3.23% |
| 22 Dec 2021 | 234.49 | 236.41 | 238.40 | 231.44 | 818453 | -0.11% |
| 21 Dec 2021 | 234.75 | 245.00 | 245.00 | 233.21 | 1225029 | -2.24% |
| 20 Dec 2021 | 240.12 | 250.00 | 252.68 | 231.76 | 1780656 | -5.74% |
| 17 Dec 2021 | 254.74 | 265.00 | 266.76 | 253.15 | 1062109 | -4.36% |
| 16 Dec 2021 | 266.36 | 274.28 | 276.55 | 265.20 | 1239863 | -1.92% |
| 15 Dec 2021 | 271.57 | 277.20 | 278.13 | 270.00 | 854335 | -1.90% |
| 14 Dec 2021 | 276.82 | 292.20 | 292.73 | 274.01 | 1815916 | -6.20% |
| 13 Dec 2021 | 295.13 | 304.00 | 306.35 | 281.82 | 1833852 | -1.91% |
| 10 Dec 2021 | 300.87 | 300.00 | 303.41 | 295.11 | 549077 | 0.69% |
| 09 Dec 2021 | 298.81 | 300.00 | 301.90 | 297.36 | 429001 | 0.11% |
| 08 Dec 2021 | 298.47 | 294.00 | 299.37 | 292.82 | 862895 | 1.97% |
| 07 Dec 2021 | 292.71 | 292.60 | 295.26 | 288.36 | 760542 | 0.92% |
| 06 Dec 2021 | 290.03 | 290.00 | 295.00 | 288.38 | 577275 | 0.21% |
| 03 Dec 2021 | 289.43 | 289.34 | 295.78 | 287.77 | 772727 | -0.12% |
| 02 Dec 2021 | 289.79 | 288.00 | 291.99 | 285.24 | 774184 | 0.36% |
| 01 Dec 2021 | 288.75 | 286.00 | 289.79 | 279.95 | 1107972 | 2.63% |
| 30 Nov 2021 | 281.34 | 280.60 | 289.29 | 279.08 | 1768166 | 0.25% |
| 29 Nov 2021 | 280.65 | 286.71 | 289.00 | 277.71 | 978778 | -3.00% |
| 26 Nov 2021 | 289.34 | 308.40 | 311.40 | 286.89 | 1341147 | -7.91% |
| 25 Nov 2021 | 314.19 | 318.00 | 318.00 | 306.01 | 858020 | -1.01% |
| 24 Nov 2021 | 317.38 | 317.76 | 320.19 | 314.00 | 462153 | -0.07% |
| 23 Nov 2021 | 317.59 | 309.20 | 320.63 | 308.75 | 662248 | 1.68% |
| 22 Nov 2021 | 312.33 | 321.88 | 321.96 | 309.63 | 1055933 | -2.48% |
| 18 Nov 2021 | 320.28 | 326.42 | 328.88 | 317.04 | 965151 | -1.81% |
| 17 Nov 2021 | 326.17 | 325.60 | 329.98 | 322.11 | 756131 | -0.49% |
| 16 Nov 2021 | 327.79 | 323.56 | 332.60 | 321.62 | 1109980 | 1.38% |
| 15 Nov 2021 | 323.32 | 324.00 | 325.20 | 315.53 | 704461 | -0.36% |
| 12 Nov 2021 | 324.48 | 329.38 | 329.80 | 323.19 | 1102283 | -0.85% |
| 11 Nov 2021 | 327.26 | 326.24 | 328.60 | 320.24 | 1013005 | 0.31% |
| 10 Nov 2021 | 326.24 | 323.21 | 328.60 | 319.90 | 1285584 | 0.94% |
| 09 Nov 2021 | 323.21 | 335.34 | 339.28 | 316.21 | 2525791 | -2.92% |
| 08 Nov 2021 | 332.94 | 325.04 | 334.00 | 324.21 | 1670349 | 2.94% |
| 04 Nov 2021 | 323.43 | 322.00 | 325.19 | 321.60 | 214301 | 0.90% |
| 03 Nov 2021 | 320.53 | 315.80 | 328.75 | 311.75 | 3163379 | 1.68% |
| 02 Nov 2021 | 315.24 | 288.00 | 324.94 | 286.45 | 3326480 | 10.17% |
| 01 Nov 2021 | 286.14 | 291.00 | 291.00 | 277.87 | 1703443 | -0.38% |
| 29 Oct 2021 | 287.24 | 300.00 | 300.00 | 285.00 | 1394463 | -3.53% |
| 28 Oct 2021 | 297.74 | 305.59 | 305.59 | 293.91 | 1120864 | -2.59% |
| 27 Oct 2021 | 305.67 | 307.80 | 311.60 | 303.40 | 935794 | 0.16% |
| 26 Oct 2021 | 305.18 | 300.02 | 317.60 | 299.32 | 1997703 | 0.59% |
| 25 Oct 2021 | 303.38 | 308.05 | 308.05 | 295.71 | 1771779 | -0.11% |
| 22 Oct 2021 | 303.72 | 299.80 | 311.76 | 297.07 | 3889218 | 1.86% |
| 21 Oct 2021 | 298.17 | 290.31 | 300.00 | 288.23 | 2339585 | 3.62% |
| 20 Oct 2021 | 287.74 | 287.56 | 294.93 | 281.36 | 2012398 | 0.79% |
| 19 Oct 2021 | 285.49 | 280.04 | 291.60 | 276.74 | 2982009 | 2.31% |
| 18 Oct 2021 | 279.04 | 280.74 | 283.34 | 276.05 | 1179881 | 0.84% |
| 14 Oct 2021 | 276.71 | 275.69 | 279.82 | 271.36 | 1775682 | 1.26% |
| 13 Oct 2021 | 273.28 | 267.60 | 274.96 | 265.21 | 1488487 | 3.15% |
| 12 Oct 2021 | 264.93 | 267.40 | 268.39 | 264.00 | 585714 | -0.77% |
| 11 Oct 2021 | 266.98 | 267.18 | 268.38 | 265.18 | 494993 | 0.30% |
| 08 Oct 2021 | 266.19 | 268.64 | 270.68 | 264.69 | 465466 | -0.91% |
| 07 Oct 2021 | 268.64 | 264.64 | 269.28 | 263.16 | 747968 | 3.07% |
| 06 Oct 2021 | 260.64 | 268.65 | 268.90 | 259.69 | 714031 | -2.40% |
| 05 Oct 2021 | 267.05 | 268.00 | 271.50 | 264.86 | 822061 | -1.15% |
| 04 Oct 2021 | 270.15 | 260.28 | 270.80 | 259.21 | 1354688 | 4.34% |
| 01 Oct 2021 | 258.91 | 258.77 | 259.91 | 254.66 | 926465 | -0.33% |
| 30 Sep 2021 | 259.77 | 260.40 | 265.40 | 258.60 | 1596376 | -0.12% |
| 29 Sep 2021 | 260.07 | 260.00 | 262.24 | 257.20 | 906441 | -0.98% |
| 28 Sep 2021 | 262.64 | 267.00 | 269.13 | 258.52 | 846327 | -0.83% |
| 27 Sep 2021 | 264.83 | 271.90 | 272.49 | 262.80 | 1097991 | -2.33% |
| 24 Sep 2021 | 271.14 | 279.00 | 281.36 | 270.21 | 1131166 | -1.98% |
| 23 Sep 2021 | 276.62 | 270.00 | 277.00 | 269.31 | 1185186 | 2.72% |
| 22 Sep 2021 | 269.30 | 265.40 | 270.78 | 265.40 | 689948 | 1.72% |
| 21 Sep 2021 | 264.75 | 266.00 | 267.18 | 257.15 | 917028 | 0.28% |
| 20 Sep 2021 | 264.02 | 270.00 | 274.31 | 262.15 | 957690 | -2.99% |
| 17 Sep 2021 | 272.16 | 284.00 | 285.18 | 271.12 | 1974145 | -3.24% |
| 16 Sep 2021 | 281.28 | 273.36 | 282.38 | 272.62 | 2028564 | 2.90% |
| 15 Sep 2021 | 273.36 | 270.80 | 275.87 | 268.40 | 1032368 | 1.03% |
| 14 Sep 2021 | 270.56 | 269.60 | 274.20 | 268.84 | 670710 | 0.83% |
| 13 Sep 2021 | 268.34 | 269.20 | 269.67 | 262.15 | 725069 | -0.49% |
| 09 Sep 2021 | 269.67 | 272.60 | 272.60 | 267.09 | 758444 | -1.22% |
| 08 Sep 2021 | 273.01 | 268.78 | 276.28 | 267.67 | 1709285 | 1.51% |
| 07 Sep 2021 | 268.96 | 269.50 | 273.79 | 265.20 | 1236341 | -0.12% |
| 06 Sep 2021 | 269.29 | 271.20 | 275.40 | 268.01 | 659070 | -0.27% |
| 03 Sep 2021 | 270.01 | 269.80 | 277.72 | 266.62 | 1602525 | 0.52% |
| 02 Sep 2021 | 268.61 | 266.40 | 269.80 | 265.32 | 763714 | 0.99% |
| 01 Sep 2021 | 265.98 | 270.48 | 271.05 | 264.54 | 1235877 | -1.69% |
| 31 Aug 2021 | 270.54 | 267.00 | 271.40 | 264.10 | 1576383 | 1.33% |
| 30 Aug 2021 | 266.99 | 258.80 | 267.85 | 256.64 | 1414264 | 4.18% |
| 27 Aug 2021 | 256.28 | 253.99 | 258.20 | 251.53 | 786002 | 1.26% |
| 26 Aug 2021 | 253.09 | 255.20 | 259.43 | 251.39 | 1313532 | -0.15% |
| 25 Aug 2021 | 253.47 | 256.20 | 259.05 | 251.88 | 1030511 | -0.95% |
| 24 Aug 2021 | 255.91 | 248.00 | 256.40 | 246.26 | 960745 | 2.72% |
| 23 Aug 2021 | 249.14 | 255.08 | 255.08 | 243.20 | 1038015 | -0.70% |
| 20 Aug 2021 | 250.90 | 256.00 | 257.20 | 250.00 | 872490 | -3.04% |
| 18 Aug 2021 | 258.77 | 257.60 | 260.97 | 255.29 | 999601 | 1.05% |
| 17 Aug 2021 | 256.07 | 259.33 | 259.40 | 253.00 | 1037261 | -1.26% |
| 16 Aug 2021 | 259.33 | 258.20 | 261.00 | 256.37 | 843090 | 0.12% |
| 13 Aug 2021 | 259.01 | 262.20 | 262.96 | 257.66 | 878734 | -1.10% |
| 12 Aug 2021 | 261.88 | 260.30 | 263.90 | 257.45 | 828802 | 1.11% |
| 11 Aug 2021 | 259.00 | 255.40 | 259.59 | 248.76 | 1555492 | 1.53% |
| 10 Aug 2021 | 255.10 | 262.43 | 262.43 | 254.07 | 1331299 | -2.09% |
| 09 Aug 2021 | 260.55 | 264.00 | 264.08 | 259.00 | 1088880 | -1.00% |
| 06 Aug 2021 | 263.19 | 266.60 | 268.82 | 262.49 | 1240399 | -1.20% |
| 05 Aug 2021 | 266.39 | 264.44 | 267.55 | 262.04 | 1488786 | 0.79% |
| 04 Aug 2021 | 264.30 | 270.00 | 271.74 | 263.02 | 2419783 | -1.26% |
| 03 Aug 2021 | 267.67 | 275.52 | 277.60 | 266.60 | 2170573 | -2.73% |
| 02 Aug 2021 | 275.17 | 279.20 | 286.00 | 267.14 | 3387496 | -1.03% |
| 30 Jul 2021 | 278.02 | 275.60 | 282.02 | 272.02 | 1426400 | 1.39% |
| 29 Jul 2021 | 274.20 | 272.80 | 276.70 | 270.80 | 777687 | -0.14% |
| 28 Jul 2021 | 274.59 | 275.10 | 275.60 | 270.02 | 1333534 | 0.53% |
| 27 Jul 2021 | 273.14 | 275.82 | 282.40 | 270.49 | 1630050 | -0.34% |
| 26 Jul 2021 | 274.08 | 276.96 | 281.00 | 265.15 | 971604 | -1.10% |
| 23 Jul 2021 | 277.12 | 279.40 | 281.39 | 273.80 | 1055206 | -0.70% |
| 22 Jul 2021 | 279.06 | 279.78 | 280.51 | 274.00 | 1749604 | -0.04% |
| 20 Jul 2021 | 279.18 | 279.60 | 281.98 | 270.20 | 1270061 | 0.44% |
| 19 Jul 2021 | 277.97 | 285.00 | 288.00 | 276.38 | 1704670 | -4.11% |
| 16 Jul 2021 | 289.87 | 292.00 | 294.10 | 288.80 | 611746 | -0.59% |
| 15 Jul 2021 | 291.58 | 285.00 | 293.00 | 283.25 | 1464594 | 2.60% |
| 14 Jul 2021 | 284.18 | 287.00 | 287.37 | 283.00 | 1295492 | -0.76% |
| 13 Jul 2021 | 286.36 | 293.00 | 293.00 | 284.61 | 1105808 | -1.42% |
| 12 Jul 2021 | 290.48 | 292.78 | 293.53 | 289.40 | 866198 | -0.23% |
| 09 Jul 2021 | 291.14 | 285.82 | 292.00 | 283.60 | 1127452 | 1.69% |
| 08 Jul 2021 | 286.31 | 289.07 | 289.42 | 284.44 | 1235327 | -0.89% |
| 07 Jul 2021 | 288.87 | 283.99 | 290.00 | 282.45 | 1582191 | 2.17% |
| 06 Jul 2021 | 282.73 | 275.10 | 286.96 | 275.10 | 2451004 | 2.84% |
| 05 Jul 2021 | 274.91 | 273.00 | 275.60 | 272.50 | 582247 | 0.91% |
| 02 Jul 2021 | 272.44 | 271.90 | 274.52 | 269.20 | 845710 | 0.49% |
| 01 Jul 2021 | 271.12 | 269.94 | 273.05 | 266.00 | 1088815 | 0.96% |
| 30 Jun 2021 | 268.53 | 273.00 | 274.56 | 267.39 | 1393713 | -1.12% |
| 29 Jun 2021 | 271.57 | 274.48 | 279.20 | 269.64 | 1175000 | -1.07% |
| 28 Jun 2021 | 274.51 | 276.39 | 277.80 | 272.50 | 820564 | 0.33% |
| 25 Jun 2021 | 273.62 | 272.78 | 275.60 | 271.13 | 1303376 | 0.31% |
| 24 Jun 2021 | 272.78 | 274.20 | 275.20 | 270.68 | 933525 | -0.21% |
| 23 Jun 2021 | 273.36 | 274.98 | 277.20 | 272.23 | 984983 | -0.36% |
| 22 Jun 2021 | 274.34 | 278.00 | 280.39 | 272.20 | 1583514 | -0.81% |
| 21 Jun 2021 | 276.58 | 271.00 | 277.98 | 267.67 | 1483205 | 0.21% |
| 18 Jun 2021 | 276.00 | 284.79 | 284.79 | 268.80 | 2955858 | -2.22% |
| 17 Jun 2021 | 282.28 | 280.40 | 287.40 | 278.60 | 2471242 | -1.57% |
| 16 Jun 2021 | 286.77 | 291.30 | 292.80 | 285.27 | 1965538 | -1.16% |
| 15 Jun 2021 | 290.13 | 295.00 | 295.00 | 288.50 | 2355758 | -1.78% |
| 14 Jun 2021 | 295.40 | 294.00 | 296.78 | 285.41 | 1722561 | 0.11% |
| 11 Jun 2021 | 295.07 | 294.40 | 298.80 | 292.00 | 1758173 | 0.36% |
| 10 Jun 2021 | 294.00 | 288.00 | 294.98 | 286.63 | 1998330 | 2.29% |
| 09 Jun 2021 | 287.41 | 296.98 | 297.80 | 284.81 | 3244654 | -3.50% |
| 08 Jun 2021 | 297.82 | 301.20 | 305.92 | 294.31 | 4073414 | 0.11% |
| 07 Jun 2021 | 297.49 | 284.50 | 302.89 | 282.35 | 4653545 | 4.51% |
| 04 Jun 2021 | 284.64 | 285.02 | 287.00 | 281.55 | 1262714 | 0.39% |
| 03 Jun 2021 | 283.54 | 287.00 | 289.20 | 282.00 | 1043999 | -0.86% |
| 02 Jun 2021 | 286.01 | 280.00 | 287.29 | 278.00 | 1380124 | 1.33% |
| 01 Jun 2021 | 282.26 | 287.00 | 287.04 | 277.67 | 1864587 | -1.29% |
| 31 May 2021 | 285.96 | 293.20 | 293.20 | 283.80 | 1526873 | -1.74% |
| 28 May 2021 | 291.01 | 289.49 | 302.88 | 289.20 | 3404190 | 0.94% |
| 27 May 2021 | 288.29 | 287.08 | 289.94 | 283.00 | 1729670 | 0.61% |
| 26 May 2021 | 286.55 | 287.60 | 291.15 | 285.70 | 1226383 | -0.11% |
| 25 May 2021 | 286.86 | 293.00 | 295.32 | 285.44 | 1136002 | -1.70% |
| 24 May 2021 | 291.83 | 295.20 | 296.60 | 289.41 | 1297590 | -1.33% |
| 21 May 2021 | 295.75 | 286.60 | 297.60 | 284.01 | 2251783 | 4.44% |
| 20 May 2021 | 283.19 | 283.00 | 285.72 | 279.20 | 1224729 | 0.33% |
| 19 May 2021 | 282.27 | 287.60 | 291.96 | 281.00 | 1380208 | -2.68% |
| 18 May 2021 | 290.04 | 281.00 | 293.00 | 281.00 | 3118851 | 4.40% |
| 17 May 2021 | 277.81 | 265.90 | 279.60 | 264.05 | 1910005 | 4.72% |
| 14 May 2021 | 265.30 | 269.20 | 274.40 | 264.80 | 1940524 | -1.30% |
| 12 May 2021 | 268.79 | 269.00 | 271.20 | 265.73 | 1526477 | 0.11% |
| 11 May 2021 | 268.50 | 264.80 | 269.70 | 262.48 | 1458682 | 0.73% |
| 10 May 2021 | 266.55 | 259.80 | 268.20 | 259.27 | 1818551 | 2.70% |
| 07 May 2021 | 259.53 | 263.00 | 264.60 | 258.50 | 1384163 | -1.05% |
| 06 May 2021 | 262.28 | 259.20 | 263.40 | 254.60 | 2363334 | 1.89% |
| 05 May 2021 | 257.41 | 262.00 | 262.00 | 254.42 | 2467446 | -0.32% |
| 04 May 2021 | 258.24 | 265.00 | 269.84 | 257.11 | 2752562 | -0.59% |
| 03 May 2021 | 259.77 | 266.80 | 266.88 | 255.13 | 2864081 | -3.43% |
| 30 Apr 2021 | 269.01 | 286.00 | 289.00 | 267.15 | 4155073 | -5.03% |
| 29 Apr 2021 | 283.26 | 284.20 | 286.90 | 278.00 | 2894011 | 0.82% |
| 28 Apr 2021 | 280.96 | 265.60 | 282.96 | 265.00 | 3411963 | 6.02% |
| 27 Apr 2021 | 265.00 | 270.90 | 271.57 | 263.82 | 1668760 | -1.05% |
| 26 Apr 2021 | 267.82 | 275.80 | 275.91 | 265.32 | 2676531 | -3.01% |
| 23 Apr 2021 | 276.13 | 263.00 | 277.57 | 262.30 | 3521274 | 4.10% |
| 22 Apr 2021 | 265.25 | 263.62 | 266.40 | 258.24 | 3918786 | -1.40% |
| 20 Apr 2021 | 269.01 | 275.80 | 277.20 | 264.52 | 2499745 | 0.18% |
| 19 Apr 2021 | 268.53 | 260.40 | 270.67 | 257.46 | 2854467 | -2.57% |
| 16 Apr 2021 | 275.60 | 275.06 | 278.99 | 273.12 | 2401238 | -0.19% |
| 15 Apr 2021 | 276.13 | 275.00 | 277.66 | 262.20 | 3590357 | -0.12% |
| 13 Apr 2021 | 276.46 | 263.00 | 279.72 | 262.20 | 4250473 | 6.26% |
| 12 Apr 2021 | 260.18 | 282.00 | 283.18 | 258.59 | 4857960 | -11.48% |
| 09 Apr 2021 | 293.92 | 297.80 | 299.36 | 291.00 | 2043647 | -1.65% |
| 08 Apr 2021 | 298.84 | 297.98 | 302.00 | 294.65 | 2237390 | 0.58% |
| 07 Apr 2021 | 297.12 | 288.00 | 300.50 | 282.64 | 2836860 | 3.22% |
| 06 Apr 2021 | 287.84 | 286.40 | 291.80 | 283.00 | 1802336 | 1.34% |
| 05 Apr 2021 | 284.03 | 292.99 | 295.66 | 278.11 | 2173089 | -3.57% |
| 01 Apr 2021 | 294.54 | 289.00 | 295.80 | 285.10 | 2450892 | 3.54% |
| 31 Mar 2021 | 284.46 | 284.62 | 288.66 | 282.90 | 1726596 | 0.12% |
| 30 Mar 2021 | 284.12 | 288.69 | 289.00 | 282.22 | 2234811 | -0.60% |
| 26 Mar 2021 | 285.83 | 276.00 | 294.30 | 276.00 | 3749669 | 4.17% |
| 25 Mar 2021 | 274.40 | 281.38 | 281.52 | 270.31 | 2085071 | -2.13% |
| 24 Mar 2021 | 280.36 | 282.60 | 285.40 | 274.56 | 2100340 | -0.32% |
| 23 Mar 2021 | 281.26 | 279.80 | 286.80 | 278.30 | 2905964 | 1.80% |
| 22 Mar 2021 | 276.28 | 273.78 | 277.99 | 269.41 | 1867037 | 0.54% |
| 19 Mar 2021 | 274.79 | 262.55 | 275.91 | 260.12 | 2880477 | 3.64% |
| 18 Mar 2021 | 265.15 | 267.60 | 273.54 | 260.61 | 2912501 | 0.31% |
| 17 Mar 2021 | 264.32 | 265.59 | 265.79 | 258.00 | 2253306 | -0.10% |
| 16 Mar 2021 | 264.59 | 257.80 | 266.36 | 256.11 | 2544685 | 3.63% |
| 15 Mar 2021 | 255.32 | 267.59 | 268.37 | 247.63 | 3701236 | -3.69% |
| 12 Mar 2021 | 265.09 | 268.20 | 268.40 | 262.11 | 2508940 | 0.76% |
| 10 Mar 2021 | 263.08 | 258.23 | 265.96 | 257.99 | 3041247 | 3.55% |
| 09 Mar 2021 | 254.05 | 256.00 | 260.34 | 251.00 | 2069774 | 0.35% |
| 08 Mar 2021 | 253.17 | 261.36 | 267.40 | 251.02 | 3818979 | -1.81% |
| 05 Mar 2021 | 257.84 | 265.80 | 267.14 | 254.40 | 2385360 | -3.74% |
| 04 Mar 2021 | 267.87 | 269.39 | 274.37 | 266.20 | 1715294 | -1.67% |
| 03 Mar 2021 | 272.43 | 273.00 | 275.78 | 266.26 | 1876685 | 0.86% |
| 02 Mar 2021 | 270.11 | 269.30 | 275.20 | 266.19 | 1714090 | 1.27% |
| 01 Mar 2021 | 266.72 | 261.00 | 269.16 | 260.63 | 1832566 | 3.95% |
| 26 Feb 2021 | 256.59 | 269.80 | 269.80 | 254.00 | 4368614 | -7.05% |
| 25 Feb 2021 | 276.06 | 278.40 | 280.95 | 274.31 | 2106496 | 0.17% |
| 24 Feb 2021 | 275.59 | 275.60 | 281.20 | 274.01 | 1066375 | 0.04% |
| 23 Feb 2021 | 275.49 | 274.00 | 279.00 | 267.24 | 2054617 | 1.27% |
| 22 Feb 2021 | 272.03 | 282.80 | 284.98 | 269.60 | 2456316 | -3.16% |
| 19 Feb 2021 | 280.92 | 286.57 | 289.20 | 276.21 | 2020652 | -2.37% |
| 18 Feb 2021 | 287.74 | 292.00 | 295.60 | 285.67 | 1903207 | -1.44% |
| 17 Feb 2021 | 291.94 | 296.79 | 301.74 | 289.63 | 2630541 | -1.22% |
| 16 Feb 2021 | 295.56 | 301.60 | 303.80 | 292.28 | 2325039 | -2.35% |
| 15 Feb 2021 | 302.67 | 290.00 | 306.99 | 289.00 | 4911380 | 5.22% |
| 12 Feb 2021 | 287.65 | 285.02 | 292.25 | 284.00 | 2226804 | -0.21% |
| 11 Feb 2021 | 288.25 | 284.00 | 289.60 | 281.66 | 1775772 | 0.92% |
| 10 Feb 2021 | 285.62 | 280.22 | 291.20 | 278.16 | 3816335 | 1.06% |
| 09 Feb 2021 | 282.62 | 286.00 | 288.75 | 278.00 | 2218783 | -0.45% |
| 08 Feb 2021 | 283.90 | 283.00 | 295.80 | 281.57 | 3663462 | 2.53% |
| 05 Feb 2021 | 276.89 | 285.79 | 294.20 | 274.41 | 3309891 | -2.55% |
| 04 Feb 2021 | 284.13 | 290.04 | 290.94 | 279.00 | 4201023 | -3.05% |
| 03 Feb 2021 | 293.06 | 274.20 | 295.23 | 271.40 | 5703639 | 7.22% |
| 02 Feb 2021 | 273.33 | 272.00 | 286.00 | 269.34 | 6146122 | 2.60% |
| 01 Feb 2021 | 266.40 | 256.52 | 268.96 | 253.25 | 6079052 | 3.15% |
| 29 Jan 2021 | 258.27 | 237.80 | 263.80 | 233.62 | 18136253 | 16.22% |
| 28 Jan 2021 | 222.22 | 220.80 | 230.57 | 219.49 | 4940451 | -3.47% |
| 27 Jan 2021 | 230.21 | 235.96 | 236.00 | 226.40 | 3919772 | -4.16% |
| 25 Jan 2021 | 240.21 | 237.60 | 252.96 | 237.60 | 7236073 | 4.38% |
| 22 Jan 2021 | 230.13 | 242.40 | 244.85 | 228.40 | 3792976 | -4.63% |
| 21 Jan 2021 | 241.29 | 251.14 | 255.27 | 238.84 | 3292375 | -3.31% |
| 20 Jan 2021 | 249.54 | 245.94 | 252.40 | 244.11 | 3408446 | 1.58% |
| 19 Jan 2021 | 245.67 | 236.60 | 248.70 | 235.00 | 4373503 | 4.65% |
| 18 Jan 2021 | 234.76 | 242.00 | 242.55 | 232.83 | 2884739 | -2.55% |
| 15 Jan 2021 | 240.91 | 243.80 | 250.51 | 238.24 | 3477096 | -1.14% |
| 14 Jan 2021 | 243.69 | 243.98 | 248.80 | 236.84 | 4239655 | 0.13% |
| 13 Jan 2021 | 243.37 | 254.80 | 256.16 | 235.51 | 5307342 | -3.62% |
| 12 Jan 2021 | 252.52 | 249.00 | 261.98 | 246.04 | 4879040 | 0.87% |
| 11 Jan 2021 | 250.33 | 260.90 | 262.92 | 248.20 | 3009112 | -3.40% |
| 08 Jan 2021 | 259.14 | 261.24 | 262.67 | 253.00 | 6264854 | -0.85% |
| 07 Jan 2021 | 261.36 | 240.00 | 263.38 | 239.60 | 9162646 | 9.15% |
| 06 Jan 2021 | 239.44 | 223.59 | 241.70 | 223.30 | 8907705 | 7.45% |
| 05 Jan 2021 | 222.83 | 213.99 | 223.88 | 211.77 | 3186132 | 3.47% |
| 04 Jan 2021 | 215.35 | 216.80 | 217.60 | 212.72 | 2201670 | 0.55% |
| 01 Jan 2021 | 214.17 | 209.58 | 215.38 | 209.30 | 2596287 | 2.33% |
| 31 Dec 2020 | 209.30 | 208.60 | 210.20 | 206.62 | 2202198 | 0.72% |
| 30 Dec 2020 | 207.81 | 208.60 | 211.00 | 206.48 | 4040813 | 0.40% |
| 29 Dec 2020 | 206.98 | 205.54 | 209.92 | 204.40 | 4134436 | 1.86% |
| 28 Dec 2020 | 203.21 | 200.97 | 205.96 | 199.64 | 4313417 | 1.95% |
| 24 Dec 2020 | 199.32 | 194.87 | 205.92 | 194.02 | 6604181 | 3.63% |
| 23 Dec 2020 | 192.33 | 187.56 | 193.98 | 185.40 | 4426672 | 2.53% |
| 22 Dec 2020 | 187.59 | 193.78 | 195.23 | 183.62 | 4570383 | -2.99% |
| 21 Dec 2020 | 193.37 | 206.02 | 206.20 | 188.88 | 3793335 | -5.93% |
| 18 Dec 2020 | 205.56 | 211.38 | 212.34 | 203.21 | 3454877 | -2.72% |
| 17 Dec 2020 | 211.30 | 214.40 | 215.22 | 210.29 | 2033744 | -1.54% |
| 16 Dec 2020 | 214.61 | 220.57 | 221.60 | 213.00 | 3596858 | -1.77% |
| 15 Dec 2020 | 218.48 | 214.40 | 220.34 | 210.72 | 3716021 | 2.09% |
| 14 Dec 2020 | 214.00 | 212.00 | 214.76 | 209.28 | 2996029 | 2.56% |
| 11 Dec 2020 | 208.65 | 212.00 | 215.02 | 207.00 | 3575835 | -0.62% |
| 10 Dec 2020 | 209.95 | 210.40 | 212.40 | 205.00 | 2665772 | -1.18% |
| 09 Dec 2020 | 212.46 | 214.40 | 215.65 | 209.80 | 2465394 | -0.42% |
| 08 Dec 2020 | 213.35 | 215.00 | 216.06 | 209.15 | 4153006 | 0.32% |
| 07 Dec 2020 | 212.68 | 202.20 | 217.40 | 202.01 | 6926188 | 6.01% |
| 04 Dec 2020 | 200.62 | 208.20 | 209.06 | 197.25 | 5059913 | -2.96% |
| 03 Dec 2020 | 206.73 | 208.00 | 211.78 | 205.66 | 3252401 | 0.31% |
| 02 Dec 2020 | 206.10 | 206.74 | 209.00 | 204.00 | 3681293 | 0.68% |
| 01 Dec 2020 | 204.71 | 215.98 | 216.00 | 203.74 | 3971538 | -4.36% |
| 27 Nov 2020 | 214.04 | 212.00 | 218.38 | 210.82 | 13521867 | 1.76% |
| 26 Nov 2020 | 210.34 | 211.87 | 212.00 | 204.48 | 5103903 | -1.25% |
| 25 Nov 2020 | 213.00 | 206.96 | 217.52 | 206.60 | 8738438 | 3.48% |
| 24 Nov 2020 | 205.84 | 196.54 | 207.90 | 194.80 | 7881601 | 5.60% |
| 23 Nov 2020 | 194.93 | 188.50 | 195.91 | 188.18 | 6634589 | 4.36% |
| 20 Nov 2020 | 186.78 | 183.62 | 190.00 | 180.86 | 8782091 | 2.42% |
| 19 Nov 2020 | 182.36 | 183.44 | 199.68 | 180.27 | 12671760 | -1.46% |
| 18 Nov 2020 | 185.06 | 171.40 | 186.20 | 169.76 | 7162075 | 7.47% |
| 17 Nov 2020 | 172.20 | 174.66 | 175.95 | 171.40 | 3145692 | -1.30% |
| 14 Nov 2020 | 174.46 | 176.40 | 176.87 | 172.42 | 255893 | -0.43% |
| 13 Nov 2020 | 175.21 | 170.80 | 176.00 | 169.49 | 3657837 | 1.73% |
| 12 Nov 2020 | 172.23 | 175.40 | 175.53 | 167.64 | 4093029 | -2.49% |
| 11 Nov 2020 | 176.63 | 171.55 | 178.10 | 169.42 | 6326258 | 2.96% |
| 10 Nov 2020 | 171.55 | 167.99 | 174.57 | 166.20 | 4765167 | 2.69% |
| 09 Nov 2020 | 167.06 | 169.61 | 171.75 | 165.20 | 4801211 | -1.31% |
| 06 Nov 2020 | 169.28 | 163.20 | 172.40 | 160.60 | 6840000 | 3.80% |
| 05 Nov 2020 | 163.08 | 158.64 | 164.98 | 155.90 | 5267169 | 3.35% |
| 04 Nov 2020 | 157.79 | 152.20 | 158.60 | 150.40 | 4549825 | 3.42% |
| 03 Nov 2020 | 152.57 | 150.80 | 154.56 | 150.00 | 3253660 | 1.17% |
| 02 Nov 2020 | 150.81 | 138.78 | 153.17 | 138.78 | 11754743 | 8.74% |
| 30 Oct 2020 | 138.69 | 141.40 | 146.00 | 134.00 | 8578523 | -0.81% |
| 29 Oct 2020 | 139.82 | 140.00 | 141.14 | 136.45 | 2937515 | -1.84% |
| 28 Oct 2020 | 142.44 | 145.80 | 146.00 | 141.40 | 3554984 | -3.38% |
| 27 Oct 2020 | 147.43 | 138.00 | 149.76 | 136.64 | 8033181 | 6.83% |
| 26 Oct 2020 | 138.00 | 141.40 | 141.60 | 137.29 | 2022701 | -2.82% |
| 23 Oct 2020 | 142.01 | 140.86 | 143.58 | 139.86 | 4382765 | 1.42% |
| 22 Oct 2020 | 140.02 | 132.94 | 140.74 | 131.25 | 5635237 | 5.13% |
| 21 Oct 2020 | 133.19 | 132.58 | 136.60 | 129.48 | 6348201 | 1.11% |
| 20 Oct 2020 | 131.73 | 130.80 | 132.35 | 129.40 | 1709905 | 0.14% |
| 19 Oct 2020 | 131.55 | 129.44 | 132.98 | 128.84 | 2552610 | 1.65% |
| 16 Oct 2020 | 129.42 | 127.40 | 129.81 | 125.30 | 2754571 | 2.36% |
| 15 Oct 2020 | 126.43 | 134.00 | 134.80 | 125.67 | 3070146 | -4.97% |
| 14 Oct 2020 | 133.04 | 129.80 | 134.40 | 127.97 | 3365744 | 2.06% |
| 13 Oct 2020 | 130.35 | 132.59 | 133.56 | 129.64 | 2847461 | -1.50% |
| 12 Oct 2020 | 132.33 | 129.00 | 133.36 | 128.34 | 6179353 | 3.21% |
| 09 Oct 2020 | 128.22 | 126.70 | 130.00 | 126.07 | 3505491 | 0.32% |
| 08 Oct 2020 | 127.81 | 128.00 | 130.64 | 126.61 | 3387053 | 0.83% |
| 07 Oct 2020 | 126.76 | 130.62 | 130.70 | 125.26 | 3455524 | -3.16% |
| 06 Oct 2020 | 130.90 | 132.40 | 132.99 | 129.21 | 2448575 | -0.09% |
| 05 Oct 2020 | 131.02 | 132.40 | 135.20 | 129.64 | 2885420 | -0.55% |
| 01 Oct 2020 | 131.74 | 125.40 | 132.93 | 125.03 | 6206318 | 6.35% |
| 30 Sep 2020 | 123.87 | 123.00 | 126.70 | 120.88 | 4283750 | 1.62% |
| 29 Sep 2020 | 121.90 | 124.41 | 125.23 | 120.84 | 2826415 | -0.92% |
| 28 Sep 2020 | 123.03 | 119.80 | 125.32 | 119.40 | 3650807 | 4.21% |
| 25 Sep 2020 | 118.06 | 114.40 | 118.76 | 114.22 | 4218804 | 4.69% |
| 24 Sep 2020 | 112.77 | 120.00 | 120.00 | 111.11 | 8878969 | -8.03% |
| 23 Sep 2020 | 122.62 | 129.04 | 130.10 | 121.39 | 3468620 | -4.30% |
| 22 Sep 2020 | 128.13 | 127.50 | 129.40 | 122.61 | 4024512 | 0.50% |
| 21 Sep 2020 | 127.49 | 129.88 | 130.57 | 126.20 | 3220779 | -1.42% |
| 18 Sep 2020 | 129.32 | 131.19 | 132.33 | 126.80 | 2861747 | -1.18% |
| 17 Sep 2020 | 130.87 | 130.87 | 132.20 | 129.33 | 2723357 | -0.61% |
| 16 Sep 2020 | 131.67 | 130.87 | 133.15 | 129.12 | 3990114 | 0.92% |
| 15 Sep 2020 | 130.47 | 127.82 | 131.00 | 127.05 | 3199520 | 2.50% |
| 14 Sep 2020 | 127.29 | 130.00 | 130.10 | 126.29 | 3690597 | -1.12% |
| 11 Sep 2020 | 128.73 | 126.60 | 129.50 | 125.39 | 3716116 | 2.24% |
| 10 Sep 2020 | 125.91 | 129.00 | 130.69 | 124.13 | 5915598 | -1.46% |
| 09 Sep 2020 | 127.77 | 131.20 | 131.20 | 126.02 | 5674353 | -3.59% |
| 08 Sep 2020 | 132.53 | 137.96 | 138.00 | 131.60 | 3520328 | -3.62% |
| 07 Sep 2020 | 137.51 | 138.60 | 138.74 | 135.10 | 2712210 | 0.01% |
| 04 Sep 2020 | 137.49 | 137.80 | 139.61 | 133.81 | 3957400 | -1.47% |
| 03 Sep 2020 | 139.54 | 139.99 | 142.47 | 138.60 | 3608662 | 0.77% |
| 02 Sep 2020 | 138.48 | 142.00 | 142.63 | 136.53 | 3730846 | -1.97% |
| 01 Sep 2020 | 141.26 | 141.80 | 144.00 | 135.48 | 6624892 | 0.55% |
| 31 Aug 2020 | 140.49 | 156.04 | 158.58 | 139.60 | 9446240 | -9.10% |
| 28 Aug 2020 | 154.55 | 145.74 | 156.74 | 145.00 | 13556969 | 7.27% |
| 27 Aug 2020 | 144.08 | 147.00 | 149.60 | 143.42 | 6888505 | -0.82% |
| 26 Aug 2020 | 145.27 | 140.00 | 146.20 | 138.63 | 8429631 | 4.52% |
| 25 Aug 2020 | 138.99 | 137.72 | 141.36 | 137.60 | 4374895 | 1.56% |
| 24 Aug 2020 | 136.86 | 138.00 | 138.20 | 136.11 | 2263421 | -0.32% |
| 21 Aug 2020 | 137.30 | 139.40 | 139.80 | 136.81 | 1820746 | -0.19% |
| 20 Aug 2020 | 137.56 | 137.28 | 139.30 | 135.61 | 2925171 | -0.17% |
| 19 Aug 2020 | 137.79 | 139.60 | 141.58 | 137.18 | 3972670 | -0.34% |
| 18 Aug 2020 | 138.26 | 136.90 | 138.80 | 134.62 | 4431004 | 1.81% |
| 17 Aug 2020 | 135.80 | 139.60 | 141.78 | 135.11 | 4278873 | -1.07% |
| 14 Aug 2020 | 137.27 | 141.60 | 146.12 | 135.34 | 12133419 | -2.27% |
| 13 Aug 2020 | 140.46 | 133.68 | 141.10 | 132.88 | 5556702 | 5.63% |
| 12 Aug 2020 | 132.97 | 134.00 | 134.40 | 130.00 | 4022361 | -1.55% |
| 11 Aug 2020 | 135.07 | 136.00 | 136.40 | 133.10 | 2081802 | 0.15% |
| 10 Aug 2020 | 134.87 | 135.60 | 137.32 | 134.02 | 2629986 | -0.35% |
| 07 Aug 2020 | 135.35 | 132.60 | 136.00 | 131.80 | 2896072 | 2.42% |
| 06 Aug 2020 | 132.15 | 128.80 | 133.20 | 128.61 | 4255399 | 2.87% |
| 05 Aug 2020 | 128.46 | 131.68 | 133.90 | 127.22 | 4851670 | -1.89% |
| 04 Aug 2020 | 130.94 | 134.60 | 135.54 | 129.20 | 4261343 | -2.43% |
| 03 Aug 2020 | 134.20 | 138.48 | 140.90 | 133.70 | 3199857 | -2.94% |
| 31 Jul 2020 | 138.26 | 137.00 | 138.99 | 134.44 | 3659572 | 1.13% |
| 30 Jul 2020 | 136.72 | 146.00 | 147.36 | 136.00 | 5020269 | -5.65% |
| 29 Jul 2020 | 144.91 | 139.00 | 145.91 | 138.32 | 5658094 | 4.21% |
| 28 Jul 2020 | 139.06 | 137.48 | 139.72 | 134.14 | 3462594 | 1.85% |
| 27 Jul 2020 | 136.54 | 142.40 | 142.59 | 135.88 | 2878210 | -3.42% |
| 24 Jul 2020 | 141.37 | 139.74 | 142.20 | 137.00 | 3049720 | 0.53% |
| 23 Jul 2020 | 140.63 | 139.52 | 142.70 | 138.59 | 4035400 | 1.16% |
| 22 Jul 2020 | 139.02 | 137.38 | 140.79 | 135.36 | 4571690 | 2.30% |
| 21 Jul 2020 | 135.89 | 140.60 | 140.78 | 135.41 | 2378530 | -1.64% |
| 20 Jul 2020 | 138.16 | 139.07 | 141.40 | 136.25 | 3060801 | 0.37% |
| 17 Jul 2020 | 137.65 | 135.80 | 139.18 | 135.29 | 3169282 | 2.11% |
| 16 Jul 2020 | 134.80 | 132.38 | 135.92 | 128.90 | 3686284 | 2.97% |
| 15 Jul 2020 | 130.91 | 136.40 | 137.60 | 130.13 | 4029011 | -3.02% |
| 14 Jul 2020 | 134.99 | 136.80 | 139.57 | 131.50 | 4580156 | -2.06% |
| 13 Jul 2020 | 137.83 | 141.20 | 142.57 | 136.40 | 3960319 | -1.40% |
| 10 Jul 2020 | 139.78 | 143.80 | 145.76 | 138.72 | 5021585 | -3.12% |
| 09 Jul 2020 | 144.28 | 149.60 | 153.80 | 142.80 | 6184973 | -4.82% |
| 08 Jul 2020 | 151.58 | 146.00 | 156.87 | 146.00 | 13620840 | 7.06% |
| 07 Jul 2020 | 141.59 | 136.92 | 142.53 | 135.91 | 9365691 | 3.77% |
| 06 Jul 2020 | 136.45 | 138.00 | 139.45 | 135.16 | 2593780 | 0.23% |
| 03 Jul 2020 | 136.14 | 137.84 | 138.49 | 134.78 | 2763971 | -0.28% |
| 02 Jul 2020 | 136.52 | 138.35 | 139.56 | 135.21 | 2583516 | -0.49% |
| 01 Jul 2020 | 137.19 | 135.48 | 138.88 | 134.00 | 3733942 | 1.71% |
| 30 Jun 2020 | 134.89 | 137.74 | 138.57 | 133.90 | 2851856 | -0.14% |
| 29 Jun 2020 | 135.08 | 136.88 | 137.26 | 133.83 | 3781753 | -2.03% |
| 26 Jun 2020 | 137.88 | 137.31 | 143.57 | 136.55 | 8976114 | 2.10% |
| 25 Jun 2020 | 135.05 | 132.14 | 135.87 | 130.66 | 4051255 | 1.20% |
| 24 Jun 2020 | 133.45 | 134.97 | 140.56 | 132.62 | 9187903 | -0.25% |
| 23 Jun 2020 | 133.78 | 133.60 | 134.18 | 131.06 | 3451036 | 1.74% |
| 22 Jun 2020 | 131.49 | 131.72 | 134.37 | 130.17 | 4451259 | 2.03% |
| 19 Jun 2020 | 128.87 | 130.51 | 135.39 | 128.23 | 6826245 | -1.17% |
| 18 Jun 2020 | 130.39 | 126.74 | 131.21 | 125.38 | 4044795 | 2.86% |
| 17 Jun 2020 | 126.76 | 126.95 | 130.18 | 125.38 | 6280324 | -1.13% |
| 16 Jun 2020 | 128.21 | 136.53 | 136.73 | 124.88 | 9649020 | -2.58% |
| 15 Jun 2020 | 131.60 | 134.97 | 138.40 | 129.88 | 11356019 | -1.70% |
| 12 Jun 2020 | 133.87 | 120.30 | 135.69 | 118.53 | 12250897 | 7.29% |
| 11 Jun 2020 | 124.77 | 120.34 | 132.23 | 120.34 | 15362637 | 0.45% |
| 10 Jun 2020 | 124.21 | 121.78 | 125.52 | 119.73 | 5741623 | 2.48% |
| 09 Jun 2020 | 121.20 | 124.58 | 127.33 | 119.90 | 6592319 | -1.92% |
| 08 Jun 2020 | 123.57 | 122.25 | 128.12 | 122.25 | 8341910 | 2.74% |
| 05 Jun 2020 | 120.28 | 121.94 | 122.49 | 117.44 | 6669720 | 0.32% |
| 04 Jun 2020 | 119.90 | 120.63 | 124.59 | 118.58 | 8466566 | -0.63% |
| 03 Jun 2020 | 120.66 | 117.56 | 125.38 | 116.91 | 12647740 | 5.27% |
| 02 Jun 2020 | 114.62 | 113.44 | 116.05 | 110.13 | 8552721 | 1.04% |
| 01 Jun 2020 | 113.44 | 114.43 | 118.20 | 112.57 | 9288738 | 1.34% |
| 29 May 2020 | 111.94 | 110.71 | 112.92 | 106.99 | 10278240 | 0.85% |
| 28 May 2020 | 111.00 | 110.52 | 114.02 | 109.44 | 6997789 | 2.25% |
| 27 May 2020 | 108.56 | 106.21 | 110.79 | 104.98 | 6954282 | 3.16% |
| 26 May 2020 | 105.23 | 107.60 | 109.30 | 104.06 | 4200368 | -0.59% |
| 22 May 2020 | 105.85 | 112.08 | 114.16 | 103.23 | 8729151 | -5.89% |
| 21 May 2020 | 112.48 | 113.64 | 116.55 | 111.53 | 4571464 | -0.64% |
| 20 May 2020 | 113.21 | 114.82 | 117.74 | 111.49 | 6194444 | -1.42% |
| 19 May 2020 | 114.84 | 115.01 | 121.47 | 112.77 | 9139859 | 1.90% |
| 18 May 2020 | 112.70 | 125.77 | 126.05 | 112.20 | 7038525 | -10.16% |
| 15 May 2020 | 125.45 | 125.53 | 129.08 | 122.50 | 6366393 | -1.06% |
| 14 May 2020 | 126.79 | 135.95 | 140.83 | 125.61 | 10127178 | -3.49% |
| 13 May 2020 | 131.38 | 137.53 | 141.41 | 129.80 | 6014788 | 0.24% |
| 12 May 2020 | 131.07 | 138.68 | 138.75 | 125.97 | 7482260 | -8.97% |
| 11 May 2020 | 143.99 | 148.62 | 150.20 | 142.02 | 2682671 | -1.11% |
| 08 May 2020 | 145.61 | 151.49 | 154.33 | 143.44 | 3034306 | -1.48% |
| 07 May 2020 | 147.80 | 150.81 | 157.85 | 145.75 | 3933507 | -3.28% |
| 06 May 2020 | 152.81 | 143.56 | 155.50 | 141.18 | 4975451 | 5.63% |
| 05 May 2020 | 144.67 | 150.35 | 154.05 | 142.03 | 5098606 | -1.04% |
| 04 May 2020 | 146.19 | 144.75 | 149.42 | 135.00 | 5837828 | -4.31% |
| 30 Apr 2020 | 152.77 | 139.87 | 156.39 | 138.88 | 6777000 | 12.03% |
| 29 Apr 2020 | 136.36 | 137.51 | 140.13 | 133.39 | 4769141 | 0.26% |
| 28 Apr 2020 | 136.00 | 128.90 | 137.31 | 127.40 | 4804312 | 8.29% |
| 27 Apr 2020 | 125.59 | 131.25 | 134.16 | 124.60 | 5905615 | -3.91% |