Sun Pharma Advanced Research Company Ltd
NSE :SPARC BSE :532872 Sector : PharmaceuticalsBuy, Sell or Hold SPARC ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
SPARC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 197.38 | 198.99 | 201.25 | 192.97 | 448958 | -0.67% |
| 13 Nov 2024 | 198.71 | 205.05 | 205.89 | 197.55 | 329396 | -3.24% |
| 12 Nov 2024 | 205.37 | 206.11 | 209.22 | 203.20 | 366514 | -0.71% |
| 11 Nov 2024 | 206.84 | 205.00 | 208.57 | 204.40 | 197357 | -0.29% |
| 08 Nov 2024 | 207.44 | 212.50 | 212.88 | 204.45 | 212806 | -2.10% |
| 07 Nov 2024 | 211.88 | 215.00 | 215.80 | 210.73 | 206016 | -1.28% |
| 06 Nov 2024 | 214.63 | 211.00 | 216.25 | 208.73 | 435517 | 2.28% |
| 05 Nov 2024 | 209.84 | 202.55 | 211.60 | 202.50 | 515662 | 2.30% |
| 04 Nov 2024 | 205.13 | 214.51 | 216.75 | 202.30 | 1325547 | -5.01% |
| 01 Nov 2024 | 215.94 | 217.00 | 218.58 | 215.06 | 113725 | 0.02% |
| 31 Oct 2024 | 215.90 | 216.70 | 216.94 | 213.35 | 314354 | 0.06% |
| 30 Oct 2024 | 215.78 | 210.21 | 223.94 | 210.21 | 928082 | 1.99% |
| 29 Oct 2024 | 211.58 | 209.05 | 213.90 | 206.12 | 365394 | 1.44% |
| 28 Oct 2024 | 208.58 | 206.90 | 211.56 | 204.70 | 279458 | 1.50% |
| 25 Oct 2024 | 205.49 | 207.10 | 210.00 | 202.10 | 368544 | -1.10% |
| 24 Oct 2024 | 207.77 | 208.40 | 210.57 | 206.25 | 231852 | -0.12% |
| 23 Oct 2024 | 208.02 | 208.55 | 211.43 | 203.70 | 507973 | -0.02% |
| 22 Oct 2024 | 208.06 | 210.90 | 210.92 | 206.10 | 644648 | -0.59% |
| 21 Oct 2024 | 209.29 | 217.00 | 218.20 | 207.74 | 1071841 | -2.92% |
| 18 Oct 2024 | 215.59 | 210.02 | 218.79 | 206.20 | 799445 | 2.65% |
| 17 Oct 2024 | 210.02 | 213.00 | 213.80 | 209.52 | 200558 | -1.54% |
| 16 Oct 2024 | 213.30 | 211.10 | 214.70 | 211.10 | 227233 | 0.09% |
| 15 Oct 2024 | 213.10 | 215.70 | 216.85 | 211.20 | 447964 | -1.20% |
| 14 Oct 2024 | 215.69 | 213.19 | 221.75 | 211.34 | 938603 | 1.18% |
| 11 Oct 2024 | 213.18 | 206.31 | 223.39 | 205.23 | 2255357 | 3.42% |
| 10 Oct 2024 | 206.14 | 208.00 | 209.00 | 205.44 | 148686 | -0.51% |
| 09 Oct 2024 | 207.19 | 206.90 | 209.61 | 205.00 | 397173 | 0.63% |
| 08 Oct 2024 | 205.90 | 202.00 | 207.00 | 198.70 | 268308 | 1.96% |
| 07 Oct 2024 | 201.95 | 211.00 | 212.21 | 200.00 | 491947 | -4.02% |
| 04 Oct 2024 | 210.40 | 209.50 | 214.75 | 205.83 | 379303 | 0.47% |
| 03 Oct 2024 | 209.42 | 212.20 | 213.99 | 208.83 | 350947 | -2.96% |
| 01 Oct 2024 | 215.81 | 217.50 | 217.50 | 213.65 | 211220 | -0.06% |
| 30 Sep 2024 | 215.94 | 212.46 | 218.00 | 209.70 | 658443 | 1.64% |
| 27 Sep 2024 | 212.46 | 212.99 | 216.93 | 211.71 | 475403 | -0.10% |
| 26 Sep 2024 | 212.67 | 216.00 | 217.23 | 211.99 | 483746 | -1.66% |
| 25 Sep 2024 | 216.26 | 219.00 | 221.00 | 215.74 | 247530 | -1.31% |
| 24 Sep 2024 | 219.12 | 218.50 | 220.85 | 217.00 | 383885 | 0.68% |
| 23 Sep 2024 | 217.64 | 219.94 | 220.22 | 217.20 | 831125 | -0.35% |
| 20 Sep 2024 | 218.41 | 219.80 | 221.98 | 217.60 | 306464 | 0.07% |
| 19 Sep 2024 | 218.25 | 221.40 | 221.90 | 215.26 | 629876 | -0.68% |
| 18 Sep 2024 | 219.74 | 225.00 | 225.65 | 217.70 | 588065 | -2.00% |
| 17 Sep 2024 | 224.23 | 225.65 | 228.00 | 223.51 | 367244 | -0.15% |
| 16 Sep 2024 | 224.57 | 227.30 | 227.65 | 223.40 | 299462 | -0.66% |
| 13 Sep 2024 | 226.06 | 226.75 | 230.80 | 225.00 | 563272 | 0.31% |
| 12 Sep 2024 | 225.36 | 226.00 | 231.00 | 223.95 | 630981 | 0.55% |
| 11 Sep 2024 | 224.12 | 231.00 | 232.95 | 222.99 | 535414 | -2.93% |
| 10 Sep 2024 | 230.89 | 235.49 | 236.00 | 229.20 | 732642 | -0.06% |
| 09 Sep 2024 | 231.02 | 225.72 | 235.35 | 221.10 | 1150047 | 2.35% |
| 06 Sep 2024 | 225.72 | 228.50 | 232.27 | 224.09 | 1212886 | 0.53% |
| 05 Sep 2024 | 224.54 | 226.90 | 227.73 | 223.19 | 409558 | -0.54% |
| 04 Sep 2024 | 225.76 | 220.77 | 228.36 | 220.14 | 751539 | 2.26% |
| 03 Sep 2024 | 220.77 | 228.35 | 231.50 | 220.00 | 848716 | -2.95% |
| 02 Sep 2024 | 227.49 | 222.60 | 229.40 | 219.79 | 790841 | 2.77% |
| 30 Aug 2024 | 221.36 | 225.77 | 227.83 | 220.50 | 537770 | -1.95% |
| 29 Aug 2024 | 225.77 | 229.10 | 229.10 | 224.35 | 357452 | -1.53% |
| 28 Aug 2024 | 229.27 | 233.20 | 234.98 | 228.30 | 510749 | -1.56% |
| 27 Aug 2024 | 232.91 | 232.15 | 236.60 | 230.94 | 780132 | 0.12% |
| 26 Aug 2024 | 232.64 | 224.01 | 239.85 | 224.00 | 4143281 | 4.42% |
| 23 Aug 2024 | 222.80 | 218.00 | 229.66 | 213.78 | 2205468 | 3.68% |
| 22 Aug 2024 | 214.90 | 214.65 | 216.16 | 212.02 | 439895 | 0.43% |
| 21 Aug 2024 | 213.97 | 213.10 | 216.70 | 213.10 | 369950 | 0.26% |
| 20 Aug 2024 | 213.41 | 214.00 | 217.09 | 212.65 | 417457 | 0.43% |
| 19 Aug 2024 | 212.50 | 215.00 | 218.29 | 208.50 | 594155 | -0.37% |
| 16 Aug 2024 | 213.29 | 216.44 | 216.79 | 210.83 | 299263 | -0.43% |
| 14 Aug 2024 | 214.22 | 215.01 | 216.61 | 212.56 | 255553 | -0.69% |
| 13 Aug 2024 | 215.70 | 215.80 | 220.84 | 212.83 | 352370 | 0.26% |
| 12 Aug 2024 | 215.14 | 217.23 | 219.99 | 214.10 | 312456 | -1.63% |
| 09 Aug 2024 | 218.71 | 221.15 | 221.20 | 215.91 | 359489 | -0.05% |
| 08 Aug 2024 | 218.82 | 216.02 | 221.90 | 213.85 | 570325 | 1.48% |
| 07 Aug 2024 | 215.62 | 216.90 | 218.84 | 212.10 | 689216 | 1.29% |
| 06 Aug 2024 | 212.88 | 221.00 | 221.00 | 210.13 | 526868 | -1.91% |
| 05 Aug 2024 | 217.02 | 222.49 | 225.35 | 214.50 | 747184 | -4.08% |
| 02 Aug 2024 | 226.24 | 224.25 | 231.29 | 222.97 | 490633 | -0.44% |
| 01 Aug 2024 | 227.25 | 232.05 | 232.76 | 226.00 | 374365 | -1.00% |
| 31 Jul 2024 | 229.54 | 228.10 | 235.40 | 228.10 | 626284 | 0.68% |
| 30 Jul 2024 | 227.99 | 226.55 | 228.70 | 225.20 | 427585 | 0.44% |
| 29 Jul 2024 | 226.98 | 226.90 | 228.49 | 225.00 | 367622 | 0.14% |
| 26 Jul 2024 | 226.66 | 229.00 | 232.00 | 225.50 | 410138 | -0.13% |
| 25 Jul 2024 | 226.95 | 226.52 | 229.06 | 224.65 | 554934 | -1.08% |
| 24 Jul 2024 | 229.43 | 221.50 | 233.00 | 221.50 | 613306 | 2.80% |
| 23 Jul 2024 | 223.18 | 224.70 | 224.70 | 215.01 | 367868 | -0.07% |
| 22 Jul 2024 | 223.33 | 220.80 | 226.90 | 217.30 | 320244 | 1.05% |
| 19 Jul 2024 | 221.00 | 230.00 | 230.69 | 219.91 | 574433 | -4.40% |
| 18 Jul 2024 | 231.18 | 237.09 | 237.40 | 230.00 | 502045 | -2.49% |
| 16 Jul 2024 | 237.09 | 237.40 | 238.30 | 234.80 | 259041 | -0.03% |
| 15 Jul 2024 | 237.16 | 236.80 | 239.49 | 234.42 | 305941 | 0.53% |
| 12 Jul 2024 | 235.90 | 239.50 | 241.55 | 235.00 | 474527 | -0.79% |
| 11 Jul 2024 | 237.79 | 241.00 | 244.00 | 235.10 | 450714 | -0.78% |
| 10 Jul 2024 | 239.65 | 242.20 | 246.95 | 236.00 | 585504 | -2.02% |
| 09 Jul 2024 | 244.58 | 245.01 | 248.00 | 242.80 | 503354 | 0.03% |
| 08 Jul 2024 | 244.51 | 252.10 | 253.19 | 243.00 | 1042364 | -2.75% |
| 05 Jul 2024 | 251.43 | 242.93 | 258.00 | 241.01 | 2251361 | 3.50% |
| 04 Jul 2024 | 242.93 | 241.00 | 245.00 | 238.04 | 663799 | 1.11% |
| 03 Jul 2024 | 240.27 | 235.25 | 245.49 | 235.25 | 1006900 | 2.20% |
| 02 Jul 2024 | 235.09 | 241.10 | 242.49 | 233.10 | 757621 | -2.55% |
| 01 Jul 2024 | 241.23 | 242.00 | 243.81 | 239.35 | 485267 | 0.35% |
| 28 Jun 2024 | 240.39 | 244.00 | 246.32 | 239.00 | 506829 | -1.82% |
| 27 Jun 2024 | 244.85 | 247.65 | 250.55 | 238.10 | 1144132 | -1.13% |
| 26 Jun 2024 | 247.65 | 242.40 | 250.00 | 237.44 | 1554931 | 2.99% |
| 25 Jun 2024 | 240.45 | 243.00 | 246.39 | 237.00 | 1147819 | -0.20% |
| 24 Jun 2024 | 240.94 | 236.11 | 242.00 | 233.52 | 754808 | 1.34% |
| 21 Jun 2024 | 237.75 | 241.00 | 245.14 | 234.25 | 1551799 | -0.15% |
| 20 Jun 2024 | 238.11 | 232.00 | 241.40 | 231.25 | 1528819 | 2.20% |
| 19 Jun 2024 | 232.98 | 235.00 | 238.28 | 231.50 | 977417 | -1.24% |
| 18 Jun 2024 | 235.90 | 234.50 | 238.37 | 229.75 | 1176942 | 0.70% |
| 14 Jun 2024 | 234.27 | 235.90 | 241.70 | 231.56 | 2616801 | -0.06% |
| 13 Jun 2024 | 234.40 | 224.00 | 238.80 | 220.00 | 2950880 | 5.41% |
| 12 Jun 2024 | 222.36 | 219.80 | 225.40 | 219.65 | 1056722 | 1.56% |
| 11 Jun 2024 | 218.94 | 219.20 | 223.73 | 217.80 | 1583834 | 0.39% |
| 10 Jun 2024 | 218.08 | 222.00 | 229.60 | 215.25 | 2489722 | -1.23% |
| 07 Jun 2024 | 220.80 | 220.95 | 226.60 | 218.85 | 1448966 | 0.43% |
| 06 Jun 2024 | 219.85 | 210.50 | 220.45 | 210.50 | 974868 | 4.69% |
| 05 Jun 2024 | 210.00 | 204.10 | 213.00 | 196.10 | 700191 | 3.24% |
| 04 Jun 2024 | 203.40 | 207.00 | 209.00 | 201.15 | 980348 | -3.92% |
| 03 Jun 2024 | 211.70 | 216.00 | 216.00 | 207.30 | 595956 | 2.84% |
| 31 May 2024 | 205.85 | 208.80 | 208.80 | 202.50 | 326334 | 0.05% |
| 30 May 2024 | 205.75 | 212.00 | 213.75 | 204.50 | 487389 | -2.97% |
| 29 May 2024 | 212.05 | 213.90 | 215.00 | 211.10 | 484025 | -0.70% |
| 28 May 2024 | 213.55 | 219.70 | 220.00 | 212.00 | 502771 | -2.00% |
| 27 May 2024 | 217.90 | 222.45 | 227.50 | 217.00 | 1124178 | -2.57% |
| 24 May 2024 | 223.65 | 216.00 | 223.65 | 215.25 | 1252563 | 5.00% |
| 23 May 2024 | 213.00 | 211.75 | 215.00 | 209.90 | 487823 | 0.73% |
| 22 May 2024 | 211.45 | 216.25 | 216.95 | 208.00 | 658206 | -2.02% |
| 21 May 2024 | 215.80 | 220.80 | 220.80 | 214.15 | 402554 | -1.55% |
| 18 May 2024 | 219.20 | 217.25 | 221.00 | 216.80 | 126895 | 1.34% |
| 17 May 2024 | 216.30 | 219.00 | 220.00 | 215.60 | 460922 | -1.07% |
| 16 May 2024 | 218.65 | 220.00 | 222.40 | 217.00 | 507202 | 0.57% |
| 15 May 2024 | 217.40 | 220.00 | 220.70 | 216.00 | 522641 | -0.91% |
| 14 May 2024 | 219.40 | 216.80 | 225.25 | 215.00 | 1295655 | 2.26% |
| 13 May 2024 | 214.55 | 222.50 | 223.10 | 213.15 | 613196 | -2.03% |
| 10 May 2024 | 219.00 | 215.90 | 220.75 | 210.00 | 772695 | 3.23% |
| 09 May 2024 | 212.15 | 223.40 | 229.70 | 210.00 | 2222178 | -3.70% |
| 08 May 2024 | 220.30 | 211.00 | 220.75 | 211.00 | 1178205 | 4.78% |
| 07 May 2024 | 210.25 | 213.50 | 223.40 | 208.20 | 2037804 | -1.87% |
| 06 May 2024 | 214.25 | 222.00 | 227.00 | 214.25 | 2266070 | -4.99% |
| 03 May 2024 | 225.50 | 238.55 | 239.50 | 225.50 | 2436000 | -4.99% |
| 02 May 2024 | 237.35 | 220.70 | 243.80 | 220.70 | 12162582 | 2.17% |
| 30 Apr 2024 | 232.30 | 232.30 | 232.30 | 232.30 | 410800 | -4.99% |
| 29 Apr 2024 | 244.50 | 244.50 | 253.70 | 244.50 | 4763671 | -4.99% |
| 26 Apr 2024 | 257.35 | 257.35 | 257.35 | 257.35 | 592866 | -5.00% |
| 25 Apr 2024 | 270.90 | 270.90 | 283.70 | 270.90 | 14322218 | -5.00% |
| 24 Apr 2024 | 285.15 | 285.15 | 285.15 | 285.15 | 216781 | -5.00% |
| 23 Apr 2024 | 300.15 | 300.15 | 300.15 | 300.15 | 119875 | -5.00% |
| 22 Apr 2024 | 315.95 | 315.95 | 315.95 | 315.95 | 92823 | -4.99% |
| 19 Apr 2024 | 332.55 | 332.55 | 332.55 | 332.55 | 63338 | -5.00% |
| 18 Apr 2024 | 350.05 | 350.05 | 350.05 | 350.05 | 83387 | -4.99% |
| 16 Apr 2024 | 368.45 | 368.45 | 368.45 | 368.45 | 62488 | -5.00% |
| 15 Apr 2024 | 387.85 | 387.85 | 387.85 | 387.85 | 43221 | -5.00% |
| 12 Apr 2024 | 408.25 | 408.25 | 408.25 | 408.25 | 55137 | -4.99% |
| 10 Apr 2024 | 429.70 | 429.70 | 429.70 | 429.70 | 65304 | -5.00% |
| 09 Apr 2024 | 452.30 | 472.80 | 472.80 | 437.30 | 534772 | -0.66% |
| 08 Apr 2024 | 455.30 | 455.30 | 455.30 | 455.30 | 464118 | 4.99% |
| 05 Apr 2024 | 433.65 | 419.00 | 433.65 | 410.00 | 770561 | 5.00% |
| 04 Apr 2024 | 413.00 | 398.00 | 413.00 | 396.00 | 593643 | 5.00% |
| 03 Apr 2024 | 393.35 | 383.95 | 395.00 | 375.00 | 289889 | 2.37% |
| 02 Apr 2024 | 384.25 | 382.90 | 387.00 | 374.00 | 140922 | 1.32% |
| 01 Apr 2024 | 379.25 | 365.20 | 386.00 | 365.20 | 214745 | 2.97% |
| 28 Mar 2024 | 368.30 | 370.25 | 374.00 | 363.10 | 151452 | -1.02% |
| 27 Mar 2024 | 372.10 | 373.00 | 375.00 | 365.00 | 516694 | 1.40% |
| 26 Mar 2024 | 366.95 | 376.80 | 384.00 | 363.00 | 213192 | -2.61% |
| 22 Mar 2024 | 376.80 | 367.00 | 384.00 | 361.00 | 152032 | 2.60% |
| 21 Mar 2024 | 367.25 | 361.00 | 368.30 | 356.85 | 152651 | 4.10% |
| 20 Mar 2024 | 352.80 | 360.00 | 363.90 | 345.80 | 132868 | -1.74% |
| 19 Mar 2024 | 359.05 | 369.00 | 381.15 | 354.00 | 340169 | -1.09% |
| 18 Mar 2024 | 363.00 | 342.55 | 363.00 | 340.90 | 153328 | 4.99% |
| 15 Mar 2024 | 345.75 | 350.00 | 353.75 | 334.50 | 252987 | -1.21% |
| 14 Mar 2024 | 350.00 | 351.05 | 368.00 | 339.45 | 234625 | -2.04% |
| 13 Mar 2024 | 357.30 | 376.00 | 376.00 | 357.30 | 215806 | -5.00% |
| 12 Mar 2024 | 376.10 | 395.00 | 396.00 | 376.10 | 234562 | -5.00% |
| 11 Mar 2024 | 395.90 | 389.10 | 402.50 | 387.00 | 389738 | 1.54% |
| 07 Mar 2024 | 389.90 | 391.55 | 395.00 | 381.15 | 162271 | -0.52% |
| 06 Mar 2024 | 391.95 | 391.55 | 393.50 | 375.00 | 290034 | 0.03% |
| 05 Mar 2024 | 391.85 | 382.40 | 394.90 | 375.00 | 568162 | 2.83% |
| 04 Mar 2024 | 381.05 | 384.00 | 388.00 | 366.10 | 241840 | -0.05% |
| 02 Mar 2024 | 381.25 | 380.00 | 389.00 | 376.00 | 86912 | 0.38% |
| 01 Mar 2024 | 379.80 | 365.95 | 383.00 | 365.85 | 422727 | 4.10% |
| 29 Feb 2024 | 364.85 | 353.95 | 372.25 | 346.00 | 967278 | 2.91% |
| 28 Feb 2024 | 354.55 | 342.05 | 356.90 | 338.50 | 534547 | 2.81% |
| 27 Feb 2024 | 344.85 | 349.00 | 354.75 | 342.95 | 170685 | -1.91% |
| 26 Feb 2024 | 351.55 | 357.00 | 365.00 | 348.00 | 198435 | -1.68% |
| 23 Feb 2024 | 357.55 | 354.00 | 359.40 | 348.90 | 265984 | 2.61% |
| 22 Feb 2024 | 348.45 | 359.00 | 363.80 | 345.00 | 260220 | -3.41% |
| 21 Feb 2024 | 360.75 | 374.00 | 379.00 | 358.05 | 496512 | -2.10% |
| 20 Feb 2024 | 368.50 | 383.00 | 386.00 | 365.00 | 301876 | -2.67% |
| 19 Feb 2024 | 378.60 | 364.00 | 378.60 | 363.00 | 351495 | 4.99% |
| 16 Feb 2024 | 360.60 | 350.10 | 365.00 | 350.00 | 150921 | 2.33% |
| 15 Feb 2024 | 352.40 | 341.80 | 353.45 | 338.10 | 129825 | 3.09% |
| 14 Feb 2024 | 341.85 | 349.90 | 350.95 | 336.65 | 386472 | -3.53% |
| 13 Feb 2024 | 354.35 | 343.95 | 356.90 | 325.10 | 183333 | 3.85% |
| 12 Feb 2024 | 341.20 | 361.00 | 361.00 | 340.45 | 116053 | -4.79% |
| 09 Feb 2024 | 358.35 | 356.15 | 363.50 | 348.50 | 107935 | 0.62% |
| 08 Feb 2024 | 356.15 | 366.00 | 370.00 | 355.00 | 101958 | -1.51% |
| 07 Feb 2024 | 361.60 | 371.00 | 376.00 | 352.55 | 270620 | -2.56% |
| 06 Feb 2024 | 371.10 | 354.00 | 371.15 | 345.00 | 305498 | 4.98% |
| 05 Feb 2024 | 353.50 | 370.00 | 377.50 | 349.00 | 379488 | -2.83% |
| 02 Feb 2024 | 363.80 | 374.00 | 375.00 | 362.25 | 198534 | -1.85% |
| 01 Feb 2024 | 370.65 | 382.00 | 387.20 | 369.00 | 204865 | -3.03% |
| 31 Jan 2024 | 382.25 | 376.70 | 385.00 | 368.00 | 191180 | 2.77% |
| 30 Jan 2024 | 371.95 | 370.00 | 377.00 | 368.00 | 355209 | 0.31% |
| 29 Jan 2024 | 370.80 | 372.20 | 389.80 | 343.00 | 770752 | -0.39% |
| 25 Jan 2024 | 372.25 | 376.10 | 377.80 | 370.30 | 180153 | -1.25% |
| 24 Jan 2024 | 376.95 | 363.00 | 380.20 | 359.50 | 418833 | 4.03% |
| 23 Jan 2024 | 362.35 | 383.00 | 385.95 | 357.00 | 477982 | -5.60% |
| 20 Jan 2024 | 383.85 | 376.55 | 387.10 | 373.15 | 423012 | 2.59% |
| 19 Jan 2024 | 374.15 | 383.00 | 385.00 | 370.05 | 421929 | -1.31% |
| 18 Jan 2024 | 379.10 | 373.00 | 384.80 | 360.15 | 701614 | 1.65% |
| 17 Jan 2024 | 372.95 | 378.00 | 385.00 | 371.15 | 549078 | -1.96% |
| 16 Jan 2024 | 380.40 | 396.00 | 397.50 | 377.10 | 681162 | -3.59% |
| 15 Jan 2024 | 394.55 | 386.25 | 403.40 | 383.60 | 1493762 | 2.63% |
| 12 Jan 2024 | 384.45 | 385.00 | 394.95 | 371.50 | 1051960 | -0.30% |
| 11 Jan 2024 | 385.60 | 392.20 | 397.80 | 383.10 | 905225 | -0.71% |
| 10 Jan 2024 | 388.35 | 401.00 | 404.00 | 385.00 | 705027 | -2.83% |
| 09 Jan 2024 | 399.65 | 402.10 | 412.00 | 385.00 | 2304524 | 0.38% |
| 08 Jan 2024 | 398.15 | 412.00 | 420.50 | 393.00 | 2655082 | -5.33% |
| 05 Jan 2024 | 420.55 | 387.00 | 423.35 | 385.00 | 7511505 | 9.26% |
| 04 Jan 2024 | 384.90 | 390.35 | 401.20 | 374.00 | 4400438 | -0.61% |
| 03 Jan 2024 | 387.25 | 340.00 | 399.00 | 339.00 | 26734140 | 14.44% |
| 02 Jan 2024 | 338.40 | 309.00 | 344.70 | 308.10 | 18403129 | 10.05% |
| 01 Jan 2024 | 307.50 | 287.95 | 310.00 | 287.95 | 7510877 | 7.22% |
| 29 Dec 2023 | 286.80 | 270.00 | 291.00 | 269.15 | 3910786 | 5.83% |
| 28 Dec 2023 | 271.00 | 266.90 | 276.35 | 265.90 | 1670912 | 2.40% |
| 27 Dec 2023 | 264.65 | 259.90 | 269.60 | 259.35 | 1702649 | 2.36% |
| 26 Dec 2023 | 258.55 | 261.40 | 262.00 | 256.00 | 369302 | -1.09% |
| 22 Dec 2023 | 261.40 | 257.90 | 263.70 | 253.45 | 560092 | 1.73% |
| 21 Dec 2023 | 256.95 | 244.85 | 259.50 | 240.60 | 795836 | 3.92% |
| 20 Dec 2023 | 247.25 | 265.70 | 266.50 | 242.35 | 932105 | -6.49% |
| 19 Dec 2023 | 264.40 | 269.35 | 269.50 | 263.85 | 501091 | -1.23% |
| 18 Dec 2023 | 267.70 | 268.30 | 275.00 | 266.70 | 1375950 | -0.06% |
| 15 Dec 2023 | 267.85 | 268.00 | 270.85 | 266.60 | 734193 | 0.77% |
| 14 Dec 2023 | 265.80 | 270.00 | 270.00 | 265.00 | 512548 | -1.01% |
| 13 Dec 2023 | 268.50 | 268.00 | 272.45 | 264.40 | 879956 | 0.71% |
| 12 Dec 2023 | 266.60 | 273.20 | 275.40 | 265.00 | 972153 | -2.42% |
| 11 Dec 2023 | 273.20 | 281.85 | 281.85 | 272.00 | 747101 | -2.57% |
| 08 Dec 2023 | 280.40 | 284.00 | 285.40 | 277.30 | 693248 | -1.01% |
| 07 Dec 2023 | 283.25 | 280.00 | 286.45 | 276.55 | 1134919 | 1.31% |
| 06 Dec 2023 | 279.60 | 283.35 | 289.05 | 277.60 | 1070940 | -0.80% |
| 05 Dec 2023 | 281.85 | 274.40 | 284.90 | 272.60 | 2152400 | 3.17% |
| 04 Dec 2023 | 273.20 | 275.00 | 275.50 | 270.05 | 622668 | 0.26% |
| 01 Dec 2023 | 272.50 | 277.00 | 277.30 | 272.00 | 593475 | -0.86% |
| 30 Nov 2023 | 274.85 | 278.30 | 286.70 | 270.00 | 2746042 | -0.87% |
| 29 Nov 2023 | 277.25 | 281.90 | 282.90 | 275.00 | 1105312 | -1.00% |
| 28 Nov 2023 | 280.05 | 276.50 | 285.25 | 274.35 | 4246424 | 2.56% |
| 24 Nov 2023 | 273.05 | 257.90 | 278.85 | 257.85 | 10961383 | 6.14% |
| 23 Nov 2023 | 257.25 | 248.80 | 260.90 | 248.80 | 2041627 | 3.73% |
| 22 Nov 2023 | 248.00 | 251.95 | 254.45 | 246.85 | 439692 | -1.12% |
| 21 Nov 2023 | 250.80 | 247.75 | 253.70 | 245.55 | 750249 | 1.72% |
| 20 Nov 2023 | 246.55 | 248.45 | 250.60 | 244.40 | 408956 | -0.76% |
| 17 Nov 2023 | 248.45 | 253.65 | 258.60 | 246.35 | 1074771 | -1.55% |
| 16 Nov 2023 | 252.35 | 254.00 | 256.95 | 249.90 | 748943 | 0.00% |
| 15 Nov 2023 | 252.35 | 261.00 | 261.85 | 250.55 | 722853 | -2.68% |
| 13 Nov 2023 | 259.30 | 258.00 | 267.30 | 253.55 | 1902510 | 0.35% |
| 12 Nov 2023 | 258.40 | 257.00 | 262.40 | 257.00 | 463965 | 1.79% |
| 10 Nov 2023 | 253.85 | 255.95 | 260.90 | 251.30 | 2412348 | -1.15% |
| 09 Nov 2023 | 256.80 | 238.80 | 258.95 | 236.65 | 6019108 | 8.08% |
| 08 Nov 2023 | 237.60 | 238.90 | 240.40 | 236.00 | 395956 | 0.72% |
| 07 Nov 2023 | 235.90 | 240.50 | 240.50 | 234.50 | 997687 | -2.38% |
| 06 Nov 2023 | 241.65 | 235.00 | 244.60 | 235.00 | 798771 | 0.56% |
| 03 Nov 2023 | 240.30 | 239.00 | 242.35 | 236.50 | 586325 | 1.01% |
| 02 Nov 2023 | 237.90 | 232.45 | 247.15 | 232.45 | 4371552 | 3.64% |
| 01 Nov 2023 | 229.55 | 228.80 | 234.85 | 227.80 | 486416 | 0.46% |
| 31 Oct 2023 | 228.50 | 232.80 | 234.20 | 226.25 | 427738 | -1.36% |
| 30 Oct 2023 | 231.65 | 230.00 | 242.30 | 230.00 | 1339493 | 1.47% |
| 27 Oct 2023 | 228.30 | 221.70 | 232.00 | 220.65 | 569126 | 3.91% |
| 26 Oct 2023 | 219.70 | 218.05 | 224.20 | 213.55 | 1077395 | 0.57% |
| 25 Oct 2023 | 218.45 | 224.10 | 227.10 | 215.30 | 423891 | -1.73% |
| 23 Oct 2023 | 222.30 | 234.90 | 239.00 | 219.60 | 598014 | -4.86% |
| 20 Oct 2023 | 233.65 | 242.00 | 244.55 | 229.30 | 713753 | -3.97% |
| 19 Oct 2023 | 243.30 | 240.00 | 245.40 | 235.20 | 1342268 | 1.23% |
| 18 Oct 2023 | 240.35 | 229.30 | 246.50 | 228.15 | 6190483 | 5.35% |
| 17 Oct 2023 | 228.15 | 229.40 | 229.90 | 226.50 | 139125 | 0.31% |
| 16 Oct 2023 | 227.45 | 229.20 | 230.90 | 227.05 | 150526 | -0.76% |
| 13 Oct 2023 | 229.20 | 228.70 | 231.30 | 227.40 | 209322 | 0.00% |
| 12 Oct 2023 | 229.20 | 227.35 | 231.65 | 226.95 | 177859 | 1.44% |
| 11 Oct 2023 | 225.95 | 229.50 | 231.50 | 225.10 | 254736 | -1.05% |
| 10 Oct 2023 | 228.35 | 228.35 | 230.00 | 226.40 | 124465 | 0.42% |
| 09 Oct 2023 | 227.40 | 230.95 | 230.95 | 224.30 | 229126 | -2.02% |
| 06 Oct 2023 | 232.10 | 233.80 | 236.25 | 230.50 | 216730 | -0.28% |
| 05 Oct 2023 | 232.75 | 236.20 | 237.50 | 232.00 | 262170 | -1.06% |
| 04 Oct 2023 | 235.25 | 233.25 | 241.35 | 232.00 | 739048 | 0.51% |
| 03 Oct 2023 | 234.05 | 232.35 | 238.35 | 228.50 | 901821 | 0.41% |
| 29 Sep 2023 | 233.10 | 224.25 | 234.15 | 223.25 | 1045630 | 4.48% |
| 28 Sep 2023 | 223.10 | 225.95 | 229.50 | 222.20 | 268509 | -1.26% |
| 27 Sep 2023 | 225.95 | 225.00 | 228.00 | 223.45 | 443610 | 0.94% |
| 26 Sep 2023 | 223.85 | 223.00 | 231.80 | 222.00 | 1318342 | 0.54% |
| 25 Sep 2023 | 222.65 | 223.30 | 227.35 | 222.00 | 272706 | -1.18% |
| 22 Sep 2023 | 225.30 | 227.50 | 228.20 | 223.50 | 265538 | -1.01% |
| 21 Sep 2023 | 227.60 | 231.35 | 233.75 | 226.05 | 334799 | -1.62% |
| 20 Sep 2023 | 231.35 | 232.40 | 235.30 | 230.35 | 247434 | -1.45% |
| 18 Sep 2023 | 234.75 | 240.90 | 242.05 | 232.75 | 513738 | -2.17% |
| 15 Sep 2023 | 239.95 | 243.95 | 247.50 | 238.25 | 406762 | -1.54% |
| 14 Sep 2023 | 243.70 | 246.50 | 248.75 | 242.00 | 288678 | -0.93% |
| 13 Sep 2023 | 246.00 | 239.75 | 246.95 | 236.55 | 461711 | 2.84% |
| 12 Sep 2023 | 239.20 | 255.00 | 255.60 | 237.00 | 682544 | -5.62% |
| 11 Sep 2023 | 253.45 | 256.50 | 258.85 | 252.05 | 478242 | -1.11% |
| 08 Sep 2023 | 256.30 | 261.60 | 263.50 | 254.30 | 553288 | -1.52% |
| 07 Sep 2023 | 260.25 | 258.85 | 262.75 | 256.60 | 830933 | 0.97% |
| 06 Sep 2023 | 257.75 | 262.75 | 264.60 | 255.40 | 1286962 | -1.23% |
| 05 Sep 2023 | 260.95 | 251.50 | 263.40 | 250.25 | 3293755 | 4.65% |
| 04 Sep 2023 | 249.35 | 252.00 | 255.00 | 248.25 | 741273 | -0.40% |
| 01 Sep 2023 | 250.35 | 258.00 | 258.80 | 248.75 | 1278735 | -2.47% |
| 31 Aug 2023 | 256.70 | 251.90 | 259.65 | 250.35 | 4516517 | 2.78% |
| 30 Aug 2023 | 249.75 | 235.00 | 259.00 | 234.00 | 20574039 | 8.56% |
| 29 Aug 2023 | 230.05 | 219.50 | 232.05 | 219.50 | 1605351 | 5.26% |
| 28 Aug 2023 | 218.55 | 221.15 | 223.70 | 217.30 | 278132 | -0.34% |
| 25 Aug 2023 | 219.30 | 222.00 | 223.20 | 216.35 | 369339 | -1.55% |
| 24 Aug 2023 | 222.75 | 224.60 | 227.50 | 222.00 | 298393 | -0.22% |
| 23 Aug 2023 | 223.25 | 224.05 | 226.70 | 222.30 | 165428 | -0.51% |
| 22 Aug 2023 | 224.40 | 226.75 | 227.60 | 224.00 | 141617 | -0.99% |
| 21 Aug 2023 | 226.65 | 224.80 | 227.95 | 224.25 | 186992 | 1.14% |
| 18 Aug 2023 | 224.10 | 227.00 | 227.35 | 222.35 | 238915 | -1.28% |
| 17 Aug 2023 | 227.00 | 231.75 | 232.00 | 226.05 | 253922 | -1.73% |
| 16 Aug 2023 | 231.00 | 229.40 | 231.95 | 226.00 | 289838 | 1.14% |
| 14 Aug 2023 | 228.40 | 231.00 | 233.45 | 227.00 | 453858 | -0.22% |
| 11 Aug 2023 | 228.90 | 226.70 | 230.60 | 225.05 | 442557 | 1.58% |
| 10 Aug 2023 | 225.35 | 228.05 | 230.30 | 224.05 | 333173 | -0.42% |
| 09 Aug 2023 | 226.30 | 228.60 | 231.80 | 225.50 | 363937 | -0.98% |
| 08 Aug 2023 | 228.55 | 229.50 | 231.65 | 223.50 | 876368 | -2.43% |
| 07 Aug 2023 | 234.25 | 242.85 | 246.00 | 228.60 | 800735 | -3.04% |
| 04 Aug 2023 | 241.60 | 238.10 | 248.40 | 238.10 | 1110944 | 1.47% |
| 03 Aug 2023 | 238.10 | 231.00 | 239.20 | 231.00 | 623411 | 2.15% |
| 02 Aug 2023 | 233.10 | 244.00 | 244.75 | 229.00 | 591931 | -4.33% |
| 01 Aug 2023 | 243.65 | 241.60 | 245.70 | 237.10 | 647443 | 1.37% |
| 31 Jul 2023 | 240.35 | 240.75 | 246.75 | 237.05 | 1436581 | 0.52% |
| 28 Jul 2023 | 239.10 | 236.00 | 241.00 | 233.55 | 959929 | 2.18% |
| 27 Jul 2023 | 234.00 | 229.40 | 238.60 | 228.40 | 2215813 | 2.88% |
| 26 Jul 2023 | 227.45 | 223.15 | 229.50 | 223.15 | 465442 | 2.41% |
| 25 Jul 2023 | 222.10 | 228.40 | 230.00 | 221.50 | 460061 | -2.22% |
| 24 Jul 2023 | 227.15 | 230.85 | 233.00 | 225.35 | 523293 | -1.17% |
| 21 Jul 2023 | 229.85 | 226.65 | 231.40 | 224.00 | 644561 | 1.10% |
| 20 Jul 2023 | 227.35 | 220.05 | 234.00 | 220.05 | 2114019 | 2.94% |
| 19 Jul 2023 | 220.85 | 219.95 | 224.80 | 218.25 | 455629 | 0.55% |
| 18 Jul 2023 | 219.65 | 225.45 | 225.65 | 218.50 | 402868 | -1.99% |
| 17 Jul 2023 | 224.10 | 225.30 | 228.80 | 222.90 | 363449 | -1.34% |
| 14 Jul 2023 | 227.15 | 226.90 | 234.00 | 224.15 | 2454931 | 2.78% |
| 13 Jul 2023 | 221.00 | 230.55 | 232.55 | 220.05 | 692543 | -3.85% |
| 12 Jul 2023 | 229.85 | 231.90 | 237.00 | 228.35 | 1264439 | -0.17% |
| 11 Jul 2023 | 230.25 | 224.05 | 234.00 | 221.25 | 1937808 | 1.84% |
| 10 Jul 2023 | 226.10 | 212.45 | 228.70 | 208.85 | 5746939 | 6.85% |
| 07 Jul 2023 | 211.60 | 217.50 | 218.60 | 211.00 | 768390 | -3.25% |
| 06 Jul 2023 | 218.70 | 217.65 | 221.85 | 216.65 | 759015 | 0.02% |
| 05 Jul 2023 | 218.65 | 207.00 | 220.00 | 206.50 | 3698105 | 6.27% |
| 04 Jul 2023 | 205.75 | 207.30 | 210.75 | 201.60 | 518428 | 0.05% |
| 03 Jul 2023 | 205.65 | 210.05 | 210.05 | 204.25 | 356744 | -1.49% |
| 30 Jun 2023 | 208.75 | 209.20 | 211.75 | 207.10 | 691352 | 0.65% |
| 28 Jun 2023 | 207.40 | 212.90 | 213.00 | 206.65 | 606113 | -2.15% |
| 27 Jun 2023 | 211.95 | 211.00 | 212.90 | 207.45 | 2154867 | 0.50% |
| 26 Jun 2023 | 210.90 | 194.90 | 213.30 | 194.45 | 10488159 | 9.08% |
| 23 Jun 2023 | 193.35 | 195.70 | 196.35 | 192.15 | 258806 | -1.28% |
| 22 Jun 2023 | 195.85 | 204.00 | 205.20 | 195.00 | 667876 | -4.14% |
| 21 Jun 2023 | 204.30 | 202.75 | 208.10 | 202.20 | 821788 | 1.26% |
| 20 Jun 2023 | 201.75 | 196.95 | 205.60 | 195.15 | 1844735 | 2.57% |
| 19 Jun 2023 | 196.70 | 196.30 | 197.30 | 194.45 | 440936 | 0.69% |
| 16 Jun 2023 | 195.35 | 193.00 | 199.80 | 192.25 | 1342052 | 1.74% |
| 15 Jun 2023 | 192.00 | 192.00 | 195.45 | 191.30 | 322531 | 0.00% |
| 14 Jun 2023 | 192.00 | 191.10 | 193.80 | 189.65 | 252602 | 0.50% |
| 13 Jun 2023 | 191.05 | 192.00 | 192.40 | 190.25 | 99474 | -0.18% |
| 12 Jun 2023 | 191.40 | 188.20 | 193.30 | 188.20 | 180325 | 1.27% |
| 09 Jun 2023 | 189.00 | 191.00 | 191.10 | 188.10 | 159917 | -0.55% |
| 08 Jun 2023 | 190.05 | 195.25 | 195.40 | 189.05 | 214536 | -2.04% |
| 07 Jun 2023 | 194.00 | 193.30 | 195.00 | 192.70 | 245459 | 0.57% |
| 06 Jun 2023 | 192.90 | 188.30 | 193.60 | 188.30 | 413643 | 2.52% |
| 05 Jun 2023 | 188.15 | 189.00 | 191.15 | 187.15 | 248698 | 0.32% |
| 02 Jun 2023 | 187.55 | 189.80 | 192.00 | 186.25 | 334907 | -0.66% |
| 01 Jun 2023 | 188.80 | 190.00 | 191.15 | 188.25 | 172757 | -0.24% |
| 31 May 2023 | 189.25 | 184.55 | 191.20 | 182.65 | 515688 | 2.77% |
| 30 May 2023 | 184.15 | 182.75 | 184.55 | 181.80 | 200494 | 1.29% |
| 29 May 2023 | 181.80 | 184.80 | 184.80 | 181.35 | 239096 | -0.36% |
| 26 May 2023 | 182.45 | 182.20 | 184.50 | 181.15 | 700518 | 0.97% |
| 25 May 2023 | 180.70 | 185.10 | 186.90 | 178.80 | 765435 | -2.30% |
| 24 May 2023 | 184.95 | 186.70 | 187.60 | 183.50 | 331684 | -0.19% |
| 23 May 2023 | 185.30 | 185.00 | 188.00 | 182.30 | 470868 | 0.08% |
| 22 May 2023 | 185.15 | 195.60 | 201.50 | 180.30 | 2811356 | -4.76% |
| 19 May 2023 | 194.40 | 196.20 | 196.75 | 192.30 | 163660 | -0.72% |
| 18 May 2023 | 195.80 | 197.05 | 198.45 | 194.65 | 174728 | -0.15% |
| 17 May 2023 | 196.10 | 196.80 | 198.80 | 194.60 | 230386 | 0.59% |
| 16 May 2023 | 194.95 | 198.50 | 199.40 | 194.50 | 305737 | -1.34% |
| 15 May 2023 | 197.60 | 196.00 | 198.95 | 194.20 | 404984 | 1.28% |
| 12 May 2023 | 195.10 | 195.95 | 197.10 | 194.20 | 204103 | -0.38% |
| 11 May 2023 | 195.85 | 198.25 | 198.95 | 195.05 | 242139 | -0.28% |
| 10 May 2023 | 196.40 | 195.70 | 198.30 | 194.15 | 545721 | 0.77% |
| 09 May 2023 | 194.90 | 194.00 | 200.50 | 193.70 | 520492 | 0.80% |
| 08 May 2023 | 193.35 | 194.00 | 194.90 | 192.65 | 136792 | -0.05% |
| 05 May 2023 | 193.45 | 196.60 | 196.60 | 192.05 | 218191 | -1.60% |
| 04 May 2023 | 196.60 | 196.40 | 198.70 | 195.70 | 211537 | 0.59% |
| 03 May 2023 | 195.45 | 195.50 | 197.20 | 195.10 | 197992 | 0.03% |
| 02 May 2023 | 195.40 | 195.20 | 198.40 | 194.70 | 319183 | 0.36% |
| 28 Apr 2023 | 194.70 | 195.50 | 197.90 | 192.70 | 479395 | 0.10% |
| 27 Apr 2023 | 194.50 | 199.80 | 200.75 | 193.50 | 378920 | -2.14% |
| 26 Apr 2023 | 198.75 | 198.00 | 202.50 | 197.45 | 547486 | 0.99% |
| 25 Apr 2023 | 196.80 | 197.00 | 200.90 | 195.65 | 533221 | 0.38% |
| 24 Apr 2023 | 196.05 | 194.75 | 199.40 | 192.75 | 797626 | 0.90% |
| 21 Apr 2023 | 194.30 | 195.00 | 197.50 | 191.50 | 634139 | -0.26% |
| 20 Apr 2023 | 194.80 | 194.95 | 198.90 | 193.00 | 740532 | -0.08% |
| 19 Apr 2023 | 194.95 | 194.45 | 198.95 | 193.00 | 1152380 | 0.26% |
| 18 Apr 2023 | 194.45 | 188.70 | 197.95 | 185.60 | 1827188 | 3.60% |
| 17 Apr 2023 | 187.70 | 185.85 | 190.05 | 183.35 | 530490 | 0.29% |
| 13 Apr 2023 | 187.15 | 189.20 | 190.00 | 186.50 | 422733 | -1.50% |
| 12 Apr 2023 | 190.00 | 184.15 | 198.90 | 183.75 | 5478747 | 3.49% |
| 11 Apr 2023 | 183.60 | 183.00 | 186.30 | 182.05 | 323311 | 0.36% |
| 10 Apr 2023 | 182.95 | 184.75 | 186.80 | 182.15 | 293468 | -0.44% |
| 06 Apr 2023 | 183.75 | 181.85 | 187.00 | 181.85 | 619328 | 1.04% |
| 05 Apr 2023 | 181.85 | 180.00 | 184.70 | 178.30 | 896748 | 1.31% |
| 03 Apr 2023 | 179.50 | 180.90 | 184.00 | 177.90 | 605615 | 0.08% |
| 31 Mar 2023 | 179.35 | 179.15 | 183.55 | 176.10 | 1273421 | 0.82% |
| 29 Mar 2023 | 177.90 | 176.65 | 181.75 | 174.70 | 1404601 | -0.56% |
| 28 Mar 2023 | 178.90 | 168.95 | 184.90 | 163.25 | 7717557 | 6.17% |
| 27 Mar 2023 | 168.50 | 172.20 | 173.20 | 167.30 | 838124 | -2.71% |
| 24 Mar 2023 | 173.20 | 179.00 | 181.20 | 170.55 | 2316547 | -4.55% |
| 23 Mar 2023 | 181.45 | 163.55 | 186.30 | 163.55 | 14918733 | 11.39% |
| 22 Mar 2023 | 162.90 | 164.10 | 165.50 | 162.20 | 273851 | -0.24% |
| 21 Mar 2023 | 163.30 | 165.00 | 166.60 | 162.10 | 524515 | -0.64% |
| 20 Mar 2023 | 164.35 | 173.95 | 173.95 | 162.95 | 457642 | -3.64% |
| 17 Mar 2023 | 170.55 | 169.85 | 171.55 | 168.00 | 311898 | 1.10% |
| 16 Mar 2023 | 168.70 | 169.45 | 171.90 | 166.10 | 425605 | -0.38% |
| 15 Mar 2023 | 169.35 | 180.15 | 182.95 | 167.35 | 1711151 | -5.47% |
| 14 Mar 2023 | 179.15 | 183.40 | 185.95 | 178.05 | 358086 | -1.94% |
| 13 Mar 2023 | 182.70 | 186.70 | 186.70 | 182.00 | 244518 | -2.17% |
| 10 Mar 2023 | 186.75 | 189.35 | 190.60 | 185.65 | 265760 | -1.71% |
| 09 Mar 2023 | 190.00 | 190.90 | 192.40 | 189.40 | 222586 | -0.37% |
| 08 Mar 2023 | 190.70 | 193.80 | 193.80 | 189.55 | 228611 | -1.06% |
| 06 Mar 2023 | 192.75 | 194.20 | 195.55 | 192.35 | 222288 | -0.26% |
| 03 Mar 2023 | 193.25 | 190.60 | 194.00 | 190.25 | 297963 | 1.76% |
| 02 Mar 2023 | 189.90 | 194.50 | 196.40 | 187.00 | 566472 | -1.86% |
| 01 Mar 2023 | 193.50 | 191.25 | 195.60 | 189.30 | 541011 | 1.71% |
| 28 Feb 2023 | 190.25 | 185.15 | 193.35 | 183.20 | 514845 | 2.81% |
| 27 Feb 2023 | 185.05 | 189.50 | 189.50 | 183.35 | 639148 | -2.25% |
| 24 Feb 2023 | 189.30 | 191.00 | 196.00 | 187.90 | 1096453 | -0.79% |
| 23 Feb 2023 | 190.80 | 192.30 | 192.95 | 188.15 | 495198 | 0.00% |
| 22 Feb 2023 | 190.80 | 195.35 | 195.35 | 189.50 | 436242 | -2.35% |
| 21 Feb 2023 | 195.40 | 194.00 | 199.70 | 193.70 | 627566 | 0.90% |
| 20 Feb 2023 | 193.65 | 202.30 | 203.95 | 192.35 | 771884 | -4.32% |
| 17 Feb 2023 | 202.40 | 203.50 | 205.80 | 201.50 | 534772 | -1.91% |
| 16 Feb 2023 | 206.35 | 197.60 | 210.00 | 195.60 | 2871024 | 5.69% |
| 15 Feb 2023 | 195.25 | 199.60 | 204.00 | 192.70 | 1282245 | -2.57% |
| 14 Feb 2023 | 200.40 | 217.70 | 218.80 | 197.55 | 3435800 | -9.22% |
| 13 Feb 2023 | 220.75 | 188.50 | 224.00 | 188.05 | 7012262 | 17.11% |
| 10 Feb 2023 | 188.50 | 188.60 | 190.05 | 187.75 | 258880 | -0.45% |
| 09 Feb 2023 | 189.35 | 190.00 | 190.20 | 187.80 | 80167 | -0.24% |
| 08 Feb 2023 | 189.80 | 189.85 | 191.55 | 187.95 | 137647 | 0.11% |
| 07 Feb 2023 | 189.60 | 194.50 | 195.40 | 187.80 | 245869 | -2.02% |
| 06 Feb 2023 | 193.50 | 196.50 | 197.25 | 193.00 | 99961 | -1.53% |
| 03 Feb 2023 | 196.50 | 194.60 | 199.00 | 191.65 | 186469 | 1.52% |
| 02 Feb 2023 | 193.55 | 193.90 | 197.50 | 193.00 | 144989 | 0.28% |
| 01 Feb 2023 | 193.00 | 200.80 | 203.25 | 189.55 | 282763 | -3.62% |
| 31 Jan 2023 | 200.25 | 193.60 | 202.00 | 191.05 | 211994 | 3.94% |
| 30 Jan 2023 | 192.65 | 196.40 | 197.00 | 192.00 | 134186 | -1.91% |
| 27 Jan 2023 | 196.40 | 200.90 | 202.85 | 192.70 | 174400 | -1.53% |
| 25 Jan 2023 | 199.45 | 199.95 | 202.00 | 196.50 | 110819 | -0.37% |
| 24 Jan 2023 | 200.20 | 203.90 | 203.90 | 199.30 | 167497 | -1.36% |
| 23 Jan 2023 | 202.95 | 204.55 | 206.75 | 201.35 | 161713 | -0.71% |
| 20 Jan 2023 | 204.40 | 205.40 | 206.80 | 202.00 | 153274 | -0.07% |
| 19 Jan 2023 | 204.55 | 206.85 | 208.85 | 203.00 | 217407 | -1.16% |
| 18 Jan 2023 | 206.95 | 210.00 | 210.20 | 206.00 | 227047 | -1.08% |
| 17 Jan 2023 | 209.20 | 206.80 | 213.85 | 206.35 | 1140019 | 1.48% |
| 16 Jan 2023 | 206.15 | 205.50 | 207.50 | 205.30 | 120660 | 0.83% |
| 13 Jan 2023 | 204.45 | 209.05 | 209.85 | 203.00 | 292012 | -2.08% |
| 12 Jan 2023 | 208.80 | 210.25 | 211.25 | 208.05 | 114316 | -0.41% |
| 11 Jan 2023 | 209.65 | 211.00 | 211.80 | 208.70 | 138216 | -0.24% |
| 10 Jan 2023 | 210.15 | 210.10 | 212.00 | 208.55 | 116016 | 0.07% |
| 09 Jan 2023 | 210.00 | 210.50 | 212.25 | 208.40 | 110422 | 0.53% |
| 06 Jan 2023 | 208.90 | 211.65 | 213.60 | 207.55 | 205418 | -0.97% |
| 05 Jan 2023 | 210.95 | 209.60 | 212.85 | 208.50 | 218174 | 1.13% |
| 04 Jan 2023 | 208.60 | 210.65 | 214.50 | 208.00 | 347657 | -0.76% |
| 03 Jan 2023 | 210.20 | 210.30 | 212.50 | 209.00 | 211266 | 0.43% |
| 02 Jan 2023 | 209.30 | 208.75 | 210.20 | 208.25 | 125839 | 0.34% |
| 30 Dec 2022 | 208.60 | 211.85 | 212.80 | 208.10 | 195240 | -1.00% |
| 29 Dec 2022 | 210.70 | 211.10 | 212.50 | 209.50 | 209562 | 0.26% |
| 28 Dec 2022 | 210.15 | 211.10 | 213.50 | 209.20 | 231651 | -1.48% |
| 27 Dec 2022 | 213.30 | 215.00 | 216.40 | 211.30 | 206646 | -0.23% |
| 26 Dec 2022 | 213.80 | 205.25 | 215.00 | 203.75 | 322155 | 4.75% |
| 23 Dec 2022 | 204.10 | 218.50 | 220.00 | 202.00 | 751540 | -5.38% |
| 22 Dec 2022 | 215.70 | 212.00 | 225.80 | 212.00 | 2718499 | 2.45% |
| 21 Dec 2022 | 210.55 | 209.85 | 218.00 | 208.00 | 921882 | 0.84% |
| 20 Dec 2022 | 208.80 | 211.90 | 214.00 | 207.85 | 290282 | -1.00% |
| 19 Dec 2022 | 210.90 | 217.90 | 218.75 | 210.00 | 320068 | -2.83% |
| 16 Dec 2022 | 217.05 | 224.20 | 224.85 | 216.05 | 302379 | -3.28% |
| 15 Dec 2022 | 224.40 | 226.00 | 228.25 | 223.20 | 184915 | -0.69% |
| 14 Dec 2022 | 225.95 | 226.00 | 228.00 | 224.55 | 211490 | 0.36% |
| 13 Dec 2022 | 225.15 | 225.95 | 226.35 | 221.00 | 574909 | 1.99% |
| 12 Dec 2022 | 220.75 | 235.70 | 236.70 | 219.00 | 1487112 | -6.26% |
| 09 Dec 2022 | 235.50 | 244.40 | 244.90 | 233.70 | 243759 | -2.20% |
| 08 Dec 2022 | 240.80 | 248.00 | 249.10 | 239.00 | 254108 | -3.02% |
| 07 Dec 2022 | 248.30 | 252.90 | 253.80 | 247.10 | 132034 | -1.41% |
| 06 Dec 2022 | 251.85 | 249.95 | 254.80 | 249.40 | 211406 | 0.84% |
| 05 Dec 2022 | 249.75 | 255.30 | 255.35 | 248.00 | 181068 | -1.77% |
| 02 Dec 2022 | 254.25 | 255.75 | 256.10 | 252.55 | 153856 | -0.72% |
| 01 Dec 2022 | 256.10 | 250.65 | 259.70 | 248.60 | 703914 | 2.15% |
| 30 Nov 2022 | 250.70 | 248.00 | 253.00 | 245.05 | 206832 | 1.35% |
| 29 Nov 2022 | 247.35 | 246.40 | 251.40 | 244.20 | 180812 | -0.52% |
| 28 Nov 2022 | 248.65 | 249.00 | 250.90 | 247.60 | 153740 | 0.36% |
| 25 Nov 2022 | 247.75 | 249.40 | 255.00 | 245.30 | 412634 | -0.66% |
| 24 Nov 2022 | 249.40 | 251.10 | 254.20 | 248.05 | 193675 | -1.66% |
| 23 Nov 2022 | 253.60 | 244.00 | 256.15 | 243.80 | 600572 | 4.36% |
| 22 Nov 2022 | 243.00 | 245.50 | 247.50 | 241.00 | 212055 | -1.30% |
| 21 Nov 2022 | 246.20 | 245.55 | 248.40 | 241.50 | 283855 | 1.28% |
| 18 Nov 2022 | 243.10 | 240.80 | 249.85 | 238.55 | 531650 | 1.44% |
| 17 Nov 2022 | 239.65 | 244.80 | 246.65 | 237.50 | 194355 | -2.16% |
| 16 Nov 2022 | 244.95 | 248.30 | 251.45 | 243.50 | 185599 | -1.35% |
| 15 Nov 2022 | 248.30 | 244.95 | 249.45 | 244.15 | 207145 | 1.41% |
| 14 Nov 2022 | 244.85 | 246.70 | 246.70 | 242.35 | 163234 | -0.41% |
| 11 Nov 2022 | 245.85 | 247.40 | 249.85 | 243.70 | 229672 | -0.12% |
| 10 Nov 2022 | 246.15 | 249.60 | 252.75 | 240.55 | 391148 | -1.10% |
| 09 Nov 2022 | 248.90 | 254.00 | 265.85 | 246.90 | 796549 | -2.26% |
| 07 Nov 2022 | 254.65 | 260.75 | 261.70 | 252.20 | 539442 | -2.34% |
| 04 Nov 2022 | 260.75 | 246.90 | 264.55 | 243.15 | 1373621 | 6.13% |
| 03 Nov 2022 | 245.70 | 249.80 | 250.30 | 243.35 | 303185 | -1.17% |
| 02 Nov 2022 | 248.60 | 256.95 | 259.50 | 247.25 | 575933 | -2.76% |
| 01 Nov 2022 | 255.65 | 260.00 | 260.80 | 254.35 | 552262 | -1.03% |
| 31 Oct 2022 | 258.30 | 257.40 | 260.00 | 253.10 | 1215283 | 2.74% |
| 28 Oct 2022 | 251.40 | 239.05 | 253.00 | 237.25 | 3014340 | 5.17% |
| 27 Oct 2022 | 239.05 | 232.00 | 242.75 | 232.00 | 1130668 | 3.28% |
| 25 Oct 2022 | 231.45 | 230.00 | 233.95 | 228.30 | 293532 | 0.41% |
| 24 Oct 2022 | 230.50 | 232.00 | 233.75 | 228.50 | 56052 | 0.02% |
| 21 Oct 2022 | 230.45 | 232.60 | 236.85 | 228.05 | 291381 | -1.85% |
| 20 Oct 2022 | 234.80 | 225.45 | 237.10 | 224.00 | 470508 | 4.15% |
| 19 Oct 2022 | 225.45 | 227.60 | 230.70 | 224.15 | 207815 | -0.94% |
| 18 Oct 2022 | 227.60 | 225.00 | 229.70 | 224.00 | 748962 | 1.79% |
| 17 Oct 2022 | 223.60 | 227.15 | 229.20 | 223.00 | 361330 | -2.85% |
| 14 Oct 2022 | 230.15 | 242.00 | 242.00 | 228.15 | 917907 | -2.79% |
| 13 Oct 2022 | 236.75 | 232.80 | 242.20 | 232.05 | 2688198 | 3.09% |
| 12 Oct 2022 | 229.65 | 228.70 | 233.00 | 220.10 | 589589 | 0.50% |
| 11 Oct 2022 | 228.50 | 228.00 | 235.50 | 225.20 | 1422511 | 0.33% |
| 10 Oct 2022 | 227.75 | 217.50 | 232.00 | 216.10 | 772055 | 4.14% |
| 07 Oct 2022 | 218.70 | 227.75 | 228.90 | 217.10 | 755031 | -3.97% |
| 06 Oct 2022 | 227.75 | 224.60 | 231.80 | 222.05 | 877541 | 2.06% |
| 04 Oct 2022 | 223.15 | 228.15 | 228.90 | 220.85 | 495243 | -1.02% |
| 03 Oct 2022 | 225.45 | 221.85 | 234.40 | 219.40 | 2248097 | 2.41% |
| 30 Sep 2022 | 220.15 | 228.00 | 229.00 | 218.50 | 2054034 | -4.74% |
| 29 Sep 2022 | 231.10 | 203.00 | 238.80 | 203.00 | 8011409 | 14.86% |
| 28 Sep 2022 | 201.20 | 202.00 | 204.85 | 196.30 | 139858 | -0.42% |
| 27 Sep 2022 | 202.05 | 208.00 | 209.65 | 200.10 | 139145 | -2.18% |
| 26 Sep 2022 | 206.55 | 216.80 | 216.80 | 205.00 | 217357 | -4.88% |
| 23 Sep 2022 | 217.15 | 222.85 | 224.55 | 216.20 | 174302 | -2.73% |
| 22 Sep 2022 | 223.25 | 221.65 | 224.90 | 217.85 | 150082 | 0.70% |
| 21 Sep 2022 | 221.70 | 225.45 | 228.75 | 220.25 | 208026 | -1.38% |
| 20 Sep 2022 | 224.80 | 221.70 | 228.80 | 221.65 | 295207 | 2.14% |
| 19 Sep 2022 | 220.10 | 222.25 | 227.50 | 218.90 | 196105 | -0.54% |
| 16 Sep 2022 | 221.30 | 225.45 | 229.80 | 220.50 | 308567 | -1.86% |
| 15 Sep 2022 | 225.50 | 226.25 | 228.50 | 222.10 | 150803 | -0.22% |
| 14 Sep 2022 | 226.00 | 227.00 | 230.10 | 225.25 | 178725 | -0.90% |
| 13 Sep 2022 | 228.05 | 233.00 | 235.80 | 227.50 | 401080 | -2.06% |
| 12 Sep 2022 | 232.85 | 231.95 | 234.90 | 231.95 | 134605 | 0.87% |
| 09 Sep 2022 | 230.85 | 238.45 | 241.35 | 229.80 | 326244 | -2.10% |
| 08 Sep 2022 | 235.80 | 236.00 | 238.90 | 233.60 | 357226 | 1.14% |
| 07 Sep 2022 | 233.15 | 225.65 | 233.90 | 225.65 | 239847 | 1.97% |
| 06 Sep 2022 | 228.65 | 229.00 | 231.90 | 225.00 | 234756 | 0.35% |
| 05 Sep 2022 | 227.85 | 226.70 | 231.00 | 225.75 | 297385 | 0.66% |
| 02 Sep 2022 | 226.35 | 234.70 | 234.70 | 225.10 | 149446 | -1.82% |
| 01 Sep 2022 | 230.55 | 227.55 | 235.80 | 227.50 | 205094 | 0.26% |
| 30 Aug 2022 | 229.95 | 229.45 | 235.00 | 228.75 | 235897 | 0.24% |
| 29 Aug 2022 | 229.40 | 229.70 | 230.95 | 227.35 | 128633 | -1.27% |
| 26 Aug 2022 | 232.35 | 234.00 | 236.55 | 230.40 | 145606 | -0.11% |
| 25 Aug 2022 | 232.60 | 234.95 | 242.00 | 230.10 | 577336 | -0.49% |
| 24 Aug 2022 | 233.75 | 234.30 | 236.85 | 229.00 | 231021 | 0.11% |
| 23 Aug 2022 | 233.50 | 239.00 | 239.55 | 231.50 | 212136 | -2.28% |
| 22 Aug 2022 | 238.95 | 244.00 | 244.00 | 237.05 | 320733 | -1.04% |
| 19 Aug 2022 | 241.45 | 235.45 | 244.15 | 232.40 | 1035114 | 2.70% |
| 18 Aug 2022 | 235.10 | 232.00 | 238.50 | 231.50 | 958547 | 2.57% |
| 17 Aug 2022 | 229.20 | 219.40 | 230.45 | 219.00 | 755176 | 5.14% |
| 16 Aug 2022 | 218.00 | 218.30 | 221.00 | 215.00 | 121610 | 0.18% |
| 12 Aug 2022 | 217.60 | 220.30 | 220.95 | 216.35 | 97930 | -0.62% |
| 11 Aug 2022 | 218.95 | 218.95 | 222.40 | 218.00 | 101039 | 0.00% |
| 10 Aug 2022 | 218.95 | 218.00 | 222.50 | 218.00 | 133302 | -1.08% |
| 08 Aug 2022 | 221.35 | 223.55 | 224.35 | 214.00 | 475803 | -0.98% |
| 05 Aug 2022 | 223.55 | 223.75 | 228.00 | 222.00 | 156600 | -0.20% |
| 04 Aug 2022 | 224.00 | 224.80 | 225.70 | 217.45 | 158998 | 0.38% |
| 03 Aug 2022 | 223.15 | 222.85 | 226.70 | 220.35 | 160210 | 0.13% |
| 02 Aug 2022 | 222.85 | 223.85 | 226.00 | 221.80 | 166467 | -0.45% |
| 01 Aug 2022 | 223.85 | 228.65 | 229.30 | 222.90 | 277328 | -1.60% |
| 29 Jul 2022 | 227.50 | 224.00 | 230.85 | 221.90 | 808786 | 2.50% |
| 28 Jul 2022 | 221.95 | 220.70 | 228.00 | 220.10 | 436476 | 0.57% |
| 27 Jul 2022 | 220.70 | 216.00 | 223.50 | 214.25 | 225158 | 1.85% |
| 26 Jul 2022 | 216.70 | 218.90 | 219.60 | 215.70 | 78376 | -0.85% |
| 25 Jul 2022 | 218.55 | 219.80 | 221.95 | 216.50 | 157228 | -0.75% |
| 22 Jul 2022 | 220.20 | 220.30 | 225.80 | 218.65 | 357492 | 0.41% |
| 21 Jul 2022 | 219.30 | 220.35 | 222.40 | 217.65 | 172195 | -0.25% |
| 20 Jul 2022 | 219.85 | 222.75 | 222.75 | 217.50 | 148517 | -0.07% |
| 19 Jul 2022 | 220.00 | 218.05 | 226.00 | 218.00 | 183884 | -0.16% |
| 18 Jul 2022 | 220.35 | 215.30 | 222.00 | 215.30 | 408852 | 2.80% |
| 15 Jul 2022 | 214.35 | 214.65 | 218.10 | 212.65 | 183289 | -0.09% |
| 14 Jul 2022 | 214.55 | 215.45 | 218.50 | 212.80 | 311184 | 0.07% |
| 13 Jul 2022 | 214.40 | 212.05 | 217.05 | 210.05 | 184213 | 1.18% |
| 12 Jul 2022 | 211.90 | 213.70 | 219.70 | 209.30 | 507589 | -1.35% |
| 11 Jul 2022 | 214.80 | 210.40 | 215.50 | 209.60 | 182124 | 1.58% |
| 08 Jul 2022 | 211.45 | 212.55 | 217.45 | 207.55 | 563183 | 0.00% |
| 07 Jul 2022 | 211.45 | 204.35 | 213.60 | 204.00 | 345575 | 3.47% |
| 06 Jul 2022 | 204.35 | 202.85 | 205.75 | 202.05 | 92448 | 0.74% |
| 05 Jul 2022 | 202.85 | 206.15 | 209.75 | 200.65 | 122865 | -1.10% |
| 04 Jul 2022 | 205.10 | 204.30 | 207.90 | 203.50 | 129535 | 0.39% |
| 01 Jul 2022 | 204.30 | 209.10 | 209.70 | 202.35 | 145955 | -2.30% |
| 30 Jun 2022 | 209.10 | 213.40 | 216.60 | 206.55 | 217045 | -1.76% |
| 29 Jun 2022 | 212.85 | 206.80 | 217.80 | 205.25 | 447061 | 1.41% |
| 28 Jun 2022 | 209.90 | 204.00 | 215.10 | 204.00 | 396723 | 1.08% |
| 27 Jun 2022 | 207.65 | 206.70 | 209.65 | 203.50 | 249655 | 2.19% |
| 24 Jun 2022 | 203.20 | 189.60 | 205.65 | 189.55 | 805134 | 7.66% |
| 23 Jun 2022 | 188.75 | 186.95 | 191.00 | 186.30 | 200002 | 1.48% |
| 22 Jun 2022 | 186.00 | 189.05 | 192.70 | 185.00 | 349710 | -4.39% |
| 21 Jun 2022 | 194.55 | 177.90 | 200.00 | 176.95 | 582565 | 11.68% |
| 20 Jun 2022 | 174.20 | 186.80 | 189.70 | 172.05 | 710253 | -5.91% |
| 17 Jun 2022 | 185.15 | 185.40 | 190.00 | 170.45 | 760931 | -1.15% |
| 16 Jun 2022 | 187.30 | 204.40 | 205.90 | 185.00 | 338683 | -8.37% |
| 15 Jun 2022 | 204.40 | 199.05 | 206.10 | 199.05 | 162275 | 2.23% |
| 14 Jun 2022 | 199.95 | 201.75 | 205.00 | 192.00 | 189682 | -0.89% |
| 13 Jun 2022 | 201.75 | 208.00 | 209.85 | 200.60 | 137946 | -4.92% |
| 10 Jun 2022 | 212.20 | 212.50 | 214.95 | 211.00 | 84741 | -1.42% |
| 09 Jun 2022 | 215.25 | 211.95 | 216.30 | 210.65 | 120128 | 1.06% |
| 08 Jun 2022 | 213.00 | 212.55 | 219.80 | 209.00 | 446853 | 0.38% |
| 07 Jun 2022 | 212.20 | 214.00 | 216.50 | 211.10 | 378514 | -1.78% |
| 06 Jun 2022 | 216.05 | 217.95 | 218.80 | 215.15 | 418095 | -1.35% |
| 03 Jun 2022 | 219.00 | 223.00 | 224.70 | 216.50 | 424614 | -1.02% |
| 02 Jun 2022 | 221.25 | 217.85 | 222.00 | 217.00 | 434604 | 1.26% |
| 01 Jun 2022 | 218.50 | 224.95 | 224.95 | 216.75 | 435623 | -1.71% |
| 31 May 2022 | 222.30 | 220.00 | 225.35 | 218.65 | 497367 | -0.20% |
| 30 May 2022 | 222.75 | 220.90 | 227.45 | 219.10 | 594819 | 1.88% |
| 27 May 2022 | 218.65 | 218.80 | 223.40 | 215.05 | 524786 | 2.63% |
| 26 May 2022 | 213.05 | 214.95 | 215.65 | 204.50 | 432295 | 0.33% |
| 25 May 2022 | 212.35 | 221.40 | 224.15 | 210.00 | 478713 | -3.43% |
| 24 May 2022 | 219.90 | 217.10 | 224.60 | 215.00 | 644653 | 1.59% |
| 23 May 2022 | 216.45 | 227.00 | 227.75 | 212.90 | 537780 | -3.18% |
| 20 May 2022 | 223.55 | 219.90 | 225.70 | 218.95 | 527066 | 3.40% |
| 19 May 2022 | 216.20 | 224.00 | 226.30 | 214.05 | 449679 | -5.47% |
| 18 May 2022 | 228.70 | 232.15 | 235.00 | 226.45 | 272459 | -1.32% |
| 17 May 2022 | 231.75 | 227.95 | 239.90 | 225.35 | 623719 | 2.48% |
| 16 May 2022 | 226.15 | 211.05 | 229.00 | 210.15 | 807584 | 7.66% |
| 13 May 2022 | 210.05 | 205.45 | 216.95 | 205.45 | 335482 | 2.99% |
| 12 May 2022 | 203.95 | 214.00 | 214.00 | 201.00 | 372584 | -6.57% |
| 11 May 2022 | 218.30 | 222.30 | 225.00 | 210.60 | 367353 | -1.80% |
| 10 May 2022 | 222.30 | 234.65 | 237.80 | 220.70 | 268183 | -4.78% |
| 09 May 2022 | 233.45 | 237.90 | 237.90 | 231.00 | 230859 | -3.07% |
| 06 May 2022 | 240.85 | 248.00 | 249.50 | 238.15 | 341399 | -4.78% |
| 05 May 2022 | 252.95 | 251.75 | 255.00 | 249.50 | 176421 | 1.63% |
| 04 May 2022 | 248.90 | 262.35 | 267.00 | 245.30 | 311732 | -4.60% |
| 02 May 2022 | 260.90 | 260.00 | 263.45 | 256.20 | 287357 | -1.64% |
| 29 Apr 2022 | 265.25 | 260.25 | 272.00 | 260.25 | 433167 | 2.57% |
| 28 Apr 2022 | 258.60 | 264.40 | 267.30 | 257.05 | 237679 | -1.35% |
| 27 Apr 2022 | 262.15 | 265.50 | 268.35 | 261.05 | 169994 | -1.83% |
| 26 Apr 2022 | 267.05 | 268.00 | 270.00 | 265.60 | 178434 | 0.93% |
| 25 Apr 2022 | 264.60 | 273.70 | 273.90 | 263.00 | 218764 | -3.90% |
| 22 Apr 2022 | 275.35 | 281.00 | 281.90 | 274.20 | 212179 | -1.70% |
| 21 Apr 2022 | 280.10 | 277.15 | 284.40 | 277.15 | 354131 | 1.80% |
| 20 Apr 2022 | 275.15 | 282.00 | 283.00 | 273.00 | 427763 | 0.66% |
| 19 Apr 2022 | 273.35 | 282.60 | 286.60 | 265.05 | 267219 | -2.51% |
| 18 Apr 2022 | 280.40 | 290.00 | 291.35 | 279.00 | 276748 | -3.03% |
| 13 Apr 2022 | 289.15 | 286.35 | 295.50 | 283.40 | 710293 | 1.49% |
| 12 Apr 2022 | 284.90 | 289.90 | 294.00 | 283.15 | 307142 | -1.72% |
| 11 Apr 2022 | 289.90 | 292.70 | 294.70 | 288.15 | 181102 | -0.67% |
| 08 Apr 2022 | 291.85 | 289.00 | 294.40 | 287.70 | 309768 | 1.76% |
| 07 Apr 2022 | 286.80 | 294.75 | 300.40 | 284.20 | 503810 | -1.81% |
| 06 Apr 2022 | 292.10 | 299.00 | 301.95 | 290.95 | 423996 | -2.49% |
| 05 Apr 2022 | 299.55 | 300.90 | 305.85 | 297.10 | 433692 | 0.12% |
| 04 Apr 2022 | 299.20 | 302.40 | 305.20 | 297.20 | 380189 | -0.27% |
| 01 Apr 2022 | 300.00 | 299.30 | 302.95 | 298.00 | 313794 | 1.03% |
| 31 Mar 2022 | 296.95 | 300.80 | 307.80 | 295.65 | 499698 | -0.75% |
| 30 Mar 2022 | 299.20 | 304.95 | 309.05 | 297.10 | 516082 | -0.93% |
| 29 Mar 2022 | 302.00 | 290.30 | 305.00 | 287.50 | 1078758 | 5.04% |
| 28 Mar 2022 | 287.50 | 291.95 | 295.45 | 285.10 | 482864 | -0.73% |
| 25 Mar 2022 | 289.60 | 291.00 | 296.90 | 286.05 | 761161 | -0.24% |
| 24 Mar 2022 | 290.30 | 289.00 | 301.70 | 287.80 | 953018 | 0.43% |
| 23 Mar 2022 | 289.05 | 290.75 | 296.45 | 288.05 | 464920 | -0.31% |
| 22 Mar 2022 | 289.95 | 291.95 | 299.20 | 284.30 | 1848748 | -1.01% |
| 21 Mar 2022 | 292.90 | 274.80 | 297.70 | 272.05 | 2173489 | 7.47% |
| 17 Mar 2022 | 272.55 | 268.75 | 275.75 | 268.75 | 876740 | 2.16% |
| 16 Mar 2022 | 266.80 | 271.40 | 273.00 | 265.00 | 779541 | -0.30% |
| 15 Mar 2022 | 267.60 | 277.60 | 281.80 | 265.35 | 1015740 | -3.11% |
| 14 Mar 2022 | 276.20 | 282.00 | 284.15 | 275.40 | 589590 | -1.83% |
| 11 Mar 2022 | 281.35 | 275.40 | 286.70 | 273.65 | 1275023 | 2.31% |
| 10 Mar 2022 | 275.00 | 282.70 | 286.40 | 272.25 | 830263 | -1.27% |
| 09 Mar 2022 | 278.55 | 278.90 | 290.80 | 276.75 | 1024862 | 0.49% |
| 08 Mar 2022 | 277.20 | 259.80 | 279.85 | 259.80 | 1106279 | 6.70% |
| 07 Mar 2022 | 259.80 | 258.00 | 262.90 | 250.00 | 480279 | -1.67% |
| 04 Mar 2022 | 264.20 | 264.00 | 269.20 | 260.15 | 292875 | -0.81% |
| 03 Mar 2022 | 266.35 | 264.90 | 270.45 | 264.10 | 217924 | 0.89% |
| 02 Mar 2022 | 264.00 | 268.00 | 277.20 | 262.10 | 401190 | -1.77% |
| 28 Feb 2022 | 268.75 | 265.00 | 272.80 | 261.00 | 341063 | -0.46% |
| 25 Feb 2022 | 270.00 | 261.90 | 273.65 | 261.90 | 401604 | 6.05% |
| 24 Feb 2022 | 254.60 | 268.00 | 273.40 | 250.10 | 550956 | -8.38% |
| 23 Feb 2022 | 277.90 | 287.00 | 290.75 | 275.10 | 306230 | -1.52% |
| 22 Feb 2022 | 282.20 | 288.00 | 288.65 | 278.40 | 295220 | -3.72% |
| 21 Feb 2022 | 293.10 | 304.50 | 304.50 | 290.10 | 313359 | -4.11% |
| 18 Feb 2022 | 305.65 | 307.20 | 314.25 | 303.20 | 247205 | -1.13% |
| 17 Feb 2022 | 309.15 | 315.50 | 319.60 | 306.95 | 241530 | -1.97% |
| 16 Feb 2022 | 315.35 | 304.75 | 324.00 | 303.95 | 655515 | 3.38% |
| 15 Feb 2022 | 305.05 | 297.00 | 307.30 | 286.00 | 527137 | 3.32% |
| 14 Feb 2022 | 295.25 | 316.00 | 318.35 | 288.00 | 528233 | -7.52% |
| 11 Feb 2022 | 319.25 | 324.00 | 324.00 | 317.05 | 220841 | -1.62% |
| 10 Feb 2022 | 324.50 | 326.00 | 328.90 | 322.15 | 325343 | 0.05% |
| 09 Feb 2022 | 324.35 | 323.10 | 328.80 | 321.60 | 411051 | 0.68% |
| 08 Feb 2022 | 322.15 | 325.00 | 329.90 | 316.40 | 645437 | -1.09% |
| 07 Feb 2022 | 325.70 | 336.00 | 338.00 | 324.00 | 642927 | -2.73% |
| 04 Feb 2022 | 334.85 | 334.10 | 348.40 | 330.00 | 1539056 | 0.33% |
| 03 Feb 2022 | 333.75 | 344.00 | 346.95 | 331.85 | 764083 | -3.04% |
| 02 Feb 2022 | 344.20 | 332.00 | 349.00 | 329.45 | 2882717 | 4.96% |
| 01 Feb 2022 | 327.95 | 315.30 | 332.15 | 313.85 | 1420520 | 4.96% |
| 31 Jan 2022 | 312.45 | 316.70 | 324.95 | 311.00 | 1148260 | -0.46% |
| 28 Jan 2022 | 313.90 | 312.10 | 322.90 | 310.70 | 563314 | 1.11% |
| 27 Jan 2022 | 310.45 | 316.00 | 317.95 | 307.60 | 842055 | -3.27% |
| 25 Jan 2022 | 320.95 | 305.00 | 328.90 | 303.05 | 1158248 | 4.73% |
| 24 Jan 2022 | 306.45 | 320.20 | 324.60 | 303.00 | 1274803 | -4.87% |
| 21 Jan 2022 | 322.15 | 321.20 | 337.85 | 316.20 | 3413154 | 0.30% |
| 20 Jan 2022 | 321.20 | 315.80 | 322.95 | 314.25 | 543132 | 1.89% |
| 19 Jan 2022 | 315.25 | 314.20 | 321.80 | 310.30 | 538704 | 0.24% |
| 18 Jan 2022 | 314.50 | 323.45 | 324.80 | 311.40 | 718498 | -2.02% |
| 17 Jan 2022 | 321.00 | 313.90 | 332.80 | 311.85 | 1775504 | 2.64% |
| 14 Jan 2022 | 312.75 | 317.80 | 319.80 | 311.10 | 510625 | -1.57% |
| 13 Jan 2022 | 317.75 | 314.70 | 328.40 | 314.05 | 2105295 | 1.78% |
| 12 Jan 2022 | 312.20 | 317.75 | 322.00 | 307.35 | 1291759 | -0.72% |
| 11 Jan 2022 | 314.45 | 317.00 | 327.50 | 312.85 | 1523386 | -0.57% |
| 10 Jan 2022 | 316.25 | 332.00 | 333.70 | 314.40 | 2302489 | -3.33% |
| 07 Jan 2022 | 327.15 | 297.50 | 333.70 | 295.05 | 6780791 | 10.62% |
| 06 Jan 2022 | 295.75 | 294.85 | 298.65 | 290.50 | 593921 | -0.05% |
| 05 Jan 2022 | 295.90 | 290.25 | 301.90 | 290.00 | 1030731 | 0.58% |
| 04 Jan 2022 | 294.20 | 292.85 | 300.00 | 287.55 | 1147721 | 0.75% |
| 03 Jan 2022 | 292.00 | 286.80 | 296.40 | 283.40 | 1503806 | 1.78% |
| 31 Dec 2021 | 286.90 | 276.55 | 289.00 | 276.55 | 1466013 | 2.72% |
| 30 Dec 2021 | 279.30 | 285.50 | 290.75 | 277.10 | 1604729 | -2.29% |
| 29 Dec 2021 | 285.85 | 257.40 | 293.95 | 257.00 | 3249365 | 11.62% |
| 28 Dec 2021 | 256.10 | 252.85 | 258.85 | 251.10 | 436608 | 2.01% |
| 27 Dec 2021 | 251.05 | 246.25 | 253.60 | 245.45 | 269109 | 1.95% |
| 24 Dec 2021 | 246.25 | 251.80 | 252.10 | 245.15 | 147041 | -2.01% |
| 23 Dec 2021 | 251.30 | 256.00 | 257.45 | 250.15 | 195500 | -1.18% |
| 22 Dec 2021 | 254.30 | 248.00 | 257.00 | 247.30 | 402807 | 3.33% |
| 21 Dec 2021 | 246.10 | 247.00 | 253.05 | 244.20 | 272916 | -0.06% |
| 20 Dec 2021 | 246.25 | 252.00 | 257.40 | 242.60 | 466391 | -2.59% |
| 17 Dec 2021 | 252.80 | 265.00 | 265.75 | 248.65 | 495201 | -5.02% |
| 16 Dec 2021 | 266.15 | 277.15 | 277.55 | 265.00 | 306320 | -3.15% |
| 15 Dec 2021 | 274.80 | 272.40 | 278.40 | 265.50 | 844125 | 0.97% |
| 14 Dec 2021 | 272.15 | 275.00 | 278.00 | 271.00 | 525050 | -2.54% |
| 13 Dec 2021 | 279.25 | 278.10 | 284.30 | 273.10 | 3733828 | 8.19% |
| 10 Dec 2021 | 258.10 | 250.80 | 259.20 | 248.00 | 615847 | 3.76% |
| 09 Dec 2021 | 248.75 | 253.30 | 255.75 | 248.00 | 296894 | -1.82% |
| 08 Dec 2021 | 253.35 | 258.00 | 262.85 | 252.00 | 531465 | 1.50% |
| 07 Dec 2021 | 249.60 | 246.90 | 251.40 | 245.55 | 185795 | 1.73% |
| 06 Dec 2021 | 245.35 | 254.50 | 256.95 | 244.80 | 215428 | -3.60% |
| 03 Dec 2021 | 254.50 | 249.95 | 260.45 | 247.20 | 687531 | 2.27% |
| 02 Dec 2021 | 248.85 | 243.00 | 252.00 | 242.95 | 414436 | 2.34% |
| 01 Dec 2021 | 243.15 | 248.50 | 251.85 | 241.25 | 237529 | -1.48% |
| 30 Nov 2021 | 246.80 | 248.00 | 253.90 | 244.40 | 237149 | -0.12% |
| 29 Nov 2021 | 247.10 | 255.00 | 260.90 | 245.00 | 313314 | -2.08% |
| 26 Nov 2021 | 252.35 | 258.90 | 266.00 | 248.50 | 608263 | -1.83% |
| 25 Nov 2021 | 257.05 | 256.00 | 259.80 | 253.00 | 156549 | 0.80% |
| 24 Nov 2021 | 255.00 | 259.00 | 260.90 | 253.00 | 158488 | -0.89% |
| 23 Nov 2021 | 257.30 | 246.00 | 259.35 | 243.10 | 319420 | 4.06% |
| 22 Nov 2021 | 247.25 | 265.00 | 266.65 | 245.50 | 407925 | -6.36% |
| 18 Nov 2021 | 264.05 | 264.00 | 271.80 | 258.35 | 451215 | -0.17% |
| 17 Nov 2021 | 264.50 | 272.00 | 275.40 | 262.50 | 324161 | -2.90% |
| 16 Nov 2021 | 272.40 | 272.75 | 279.95 | 265.05 | 777777 | 0.39% |
| 15 Nov 2021 | 271.35 | 266.00 | 275.90 | 263.30 | 495629 | 2.63% |
| 12 Nov 2021 | 264.40 | 266.25 | 268.30 | 261.80 | 162205 | -0.36% |
| 11 Nov 2021 | 265.35 | 270.75 | 271.75 | 264.00 | 219101 | -1.96% |
| 10 Nov 2021 | 270.65 | 271.20 | 274.80 | 270.00 | 152108 | -0.04% |
| 09 Nov 2021 | 270.75 | 271.45 | 275.70 | 270.05 | 203059 | 0.26% |
| 08 Nov 2021 | 270.05 | 270.00 | 271.00 | 267.80 | 145729 | 0.13% |
| 04 Nov 2021 | 269.70 | 270.95 | 271.00 | 268.20 | 41067 | 0.22% |
| 03 Nov 2021 | 269.10 | 272.65 | 276.00 | 266.00 | 212025 | -0.63% |
| 02 Nov 2021 | 270.80 | 269.40 | 275.90 | 266.05 | 563933 | 1.33% |
| 01 Nov 2021 | 267.25 | 265.00 | 269.40 | 263.80 | 226066 | 1.81% |
| 29 Oct 2021 | 262.50 | 269.20 | 274.20 | 261.00 | 415110 | -2.63% |
| 28 Oct 2021 | 269.60 | 274.00 | 278.95 | 262.15 | 407362 | -1.68% |
| 27 Oct 2021 | 274.20 | 280.00 | 287.80 | 270.35 | 806091 | -1.76% |
| 26 Oct 2021 | 279.10 | 273.50 | 280.00 | 273.50 | 179787 | 1.55% |
| 25 Oct 2021 | 274.85 | 284.70 | 284.70 | 272.80 | 331074 | -3.46% |
| 22 Oct 2021 | 284.70 | 285.50 | 295.00 | 280.10 | 790858 | 0.23% |
| 21 Oct 2021 | 284.05 | 282.25 | 287.50 | 271.00 | 482103 | 1.27% |
| 20 Oct 2021 | 280.50 | 291.10 | 292.80 | 277.05 | 610508 | -4.25% |
| 19 Oct 2021 | 292.95 | 299.95 | 299.95 | 289.05 | 404543 | -1.46% |
| 18 Oct 2021 | 297.30 | 293.00 | 305.00 | 292.00 | 878533 | 1.23% |
| 14 Oct 2021 | 293.70 | 297.30 | 302.80 | 292.05 | 688319 | -0.49% |
| 13 Oct 2021 | 295.15 | 295.65 | 302.00 | 293.50 | 664056 | 0.51% |
| 12 Oct 2021 | 293.65 | 292.00 | 298.20 | 291.20 | 583724 | 0.72% |
| 11 Oct 2021 | 291.55 | 290.80 | 294.00 | 288.80 | 438007 | 0.76% |
| 08 Oct 2021 | 289.35 | 287.50 | 290.00 | 285.20 | 585866 | 1.14% |
| 07 Oct 2021 | 286.10 | 283.00 | 288.30 | 282.65 | 337947 | 1.98% |
| 06 Oct 2021 | 280.55 | 291.30 | 293.00 | 279.50 | 494460 | -3.21% |
| 05 Oct 2021 | 289.85 | 293.35 | 295.30 | 288.50 | 385444 | -1.41% |
| 04 Oct 2021 | 294.00 | 294.20 | 297.95 | 292.50 | 526020 | 0.19% |
| 01 Oct 2021 | 293.45 | 294.00 | 297.95 | 292.45 | 516065 | -0.81% |
| 30 Sep 2021 | 295.85 | 296.50 | 300.90 | 292.45 | 1114695 | 0.32% |
| 29 Sep 2021 | 294.90 | 294.35 | 305.00 | 293.35 | 1883767 | 0.56% |
| 28 Sep 2021 | 293.25 | 290.20 | 295.00 | 287.50 | 774916 | 1.38% |
| 27 Sep 2021 | 289.25 | 292.25 | 309.50 | 287.05 | 2530323 | -0.48% |
| 24 Sep 2021 | 290.65 | 291.00 | 292.95 | 289.00 | 391863 | 0.19% |
| 23 Sep 2021 | 290.10 | 289.00 | 294.50 | 287.75 | 483313 | 0.42% |
| 22 Sep 2021 | 288.90 | 287.00 | 292.00 | 285.15 | 464392 | 1.14% |
| 21 Sep 2021 | 285.65 | 286.85 | 286.85 | 275.05 | 575198 | 0.42% |
| 20 Sep 2021 | 284.45 | 287.80 | 291.70 | 283.05 | 427662 | -2.13% |
| 17 Sep 2021 | 290.65 | 300.00 | 303.00 | 289.10 | 769381 | -3.17% |
| 16 Sep 2021 | 300.15 | 297.80 | 305.90 | 295.65 | 967822 | 1.28% |
| 15 Sep 2021 | 296.35 | 295.05 | 300.00 | 292.60 | 1126086 | 0.95% |
| 14 Sep 2021 | 293.55 | 292.00 | 297.00 | 292.00 | 539884 | 0.72% |
| 13 Sep 2021 | 291.45 | 293.00 | 296.45 | 287.25 | 951220 | -0.34% |
| 09 Sep 2021 | 292.45 | 292.45 | 296.70 | 289.30 | 459413 | 0.46% |
| 08 Sep 2021 | 291.10 | 294.00 | 297.55 | 289.30 | 514401 | -0.77% |
| 07 Sep 2021 | 293.35 | 298.00 | 300.00 | 291.50 | 507677 | -2.31% |
| 06 Sep 2021 | 300.30 | 301.00 | 306.00 | 296.00 | 753327 | 0.17% |
| 03 Sep 2021 | 299.80 | 305.25 | 306.50 | 298.00 | 808212 | -1.79% |
| 02 Sep 2021 | 305.25 | 304.25 | 310.40 | 298.05 | 1257549 | 0.89% |
| 01 Sep 2021 | 302.55 | 302.05 | 307.00 | 296.85 | 1245855 | 0.68% |
| 31 Aug 2021 | 300.50 | 298.50 | 303.90 | 294.70 | 1333516 | 0.15% |
| 30 Aug 2021 | 300.05 | 290.40 | 304.95 | 288.00 | 1794834 | 4.33% |
| 27 Aug 2021 | 287.60 | 288.70 | 293.70 | 285.15 | 948593 | -0.38% |
| 26 Aug 2021 | 288.70 | 290.00 | 294.55 | 286.30 | 662159 | -1.60% |
| 25 Aug 2021 | 293.40 | 283.00 | 295.90 | 278.00 | 1571145 | 3.69% |
| 24 Aug 2021 | 282.95 | 274.30 | 284.45 | 270.75 | 1207624 | 3.68% |
| 23 Aug 2021 | 272.90 | 278.10 | 281.00 | 266.75 | 1294654 | -1.05% |
| 20 Aug 2021 | 275.80 | 285.75 | 286.90 | 272.55 | 2172351 | -4.78% |
| 18 Aug 2021 | 289.65 | 302.00 | 303.30 | 287.00 | 1382468 | -4.15% |
| 17 Aug 2021 | 302.20 | 301.50 | 312.00 | 297.00 | 4367883 | 0.68% |
| 16 Aug 2021 | 300.15 | 280.00 | 302.80 | 278.75 | 4215073 | 7.12% |
| 13 Aug 2021 | 280.20 | 280.00 | 294.95 | 277.85 | 2118900 | -0.60% |
| 12 Aug 2021 | 281.90 | 277.70 | 284.00 | 273.80 | 877169 | 1.75% |
| 11 Aug 2021 | 277.05 | 283.00 | 283.00 | 270.00 | 1458590 | -2.64% |
| 10 Aug 2021 | 284.55 | 284.00 | 290.25 | 258.15 | 2448378 | 0.14% |
| 09 Aug 2021 | 284.15 | 285.00 | 286.75 | 277.90 | 1149969 | -0.40% |
| 06 Aug 2021 | 285.30 | 290.20 | 291.60 | 282.10 | 1676435 | -1.19% |
| 05 Aug 2021 | 288.75 | 275.20 | 294.45 | 269.30 | 5656308 | 5.29% |
| 04 Aug 2021 | 274.25 | 278.00 | 283.20 | 271.15 | 1948660 | -1.40% |
| 03 Aug 2021 | 278.15 | 280.95 | 288.80 | 276.05 | 4278470 | -1.00% |
| 02 Aug 2021 | 280.95 | 269.80 | 283.00 | 262.50 | 7984005 | 3.54% |
| 30 Jul 2021 | 271.35 | 244.10 | 277.10 | 242.25 | 13497659 | 10.55% |
| 29 Jul 2021 | 245.45 | 239.90 | 249.80 | 239.85 | 1271087 | 2.33% |
| 28 Jul 2021 | 239.85 | 243.65 | 243.65 | 230.35 | 1425425 | -0.72% |
| 27 Jul 2021 | 241.60 | 250.45 | 256.90 | 239.05 | 2471135 | -7.24% |
| 26 Jul 2021 | 260.45 | 268.00 | 271.95 | 257.10 | 3306726 | -2.05% |
| 23 Jul 2021 | 265.90 | 248.65 | 268.45 | 247.65 | 6949334 | 7.37% |
| 22 Jul 2021 | 247.65 | 245.40 | 253.70 | 245.40 | 1253788 | 1.64% |
| 20 Jul 2021 | 243.65 | 247.00 | 250.80 | 238.20 | 1183930 | -0.67% |
| 19 Jul 2021 | 245.30 | 244.50 | 247.85 | 242.00 | 827831 | -0.91% |
| 16 Jul 2021 | 247.55 | 252.25 | 255.70 | 246.50 | 757531 | -1.35% |
| 15 Jul 2021 | 250.95 | 257.30 | 259.50 | 249.50 | 1294948 | -1.76% |
| 14 Jul 2021 | 255.45 | 250.45 | 263.00 | 248.50 | 3146890 | 2.51% |
| 13 Jul 2021 | 249.20 | 246.90 | 251.00 | 245.00 | 1304924 | 1.71% |
| 12 Jul 2021 | 245.00 | 250.00 | 251.20 | 242.60 | 628096 | -1.19% |
| 09 Jul 2021 | 247.95 | 247.05 | 252.80 | 246.30 | 1657522 | 0.87% |
| 08 Jul 2021 | 245.80 | 247.50 | 255.00 | 242.10 | 3275293 | -0.18% |
| 07 Jul 2021 | 246.25 | 240.00 | 250.70 | 236.00 | 2832887 | 3.03% |
| 06 Jul 2021 | 239.00 | 236.90 | 241.80 | 236.00 | 754372 | 1.08% |
| 05 Jul 2021 | 236.45 | 240.10 | 241.45 | 233.70 | 784073 | -0.96% |
| 02 Jul 2021 | 238.75 | 234.90 | 244.00 | 234.75 | 2409898 | 2.56% |
| 01 Jul 2021 | 232.80 | 230.70 | 235.45 | 228.60 | 798986 | 1.33% |
| 30 Jun 2021 | 229.75 | 237.00 | 237.40 | 227.80 | 621134 | -2.30% |
| 29 Jun 2021 | 235.15 | 229.90 | 241.55 | 228.25 | 1748489 | 2.55% |
| 28 Jun 2021 | 229.30 | 230.60 | 233.50 | 227.00 | 786900 | -0.13% |
| 25 Jun 2021 | 229.60 | 229.05 | 233.30 | 226.30 | 658394 | 0.75% |
| 24 Jun 2021 | 227.90 | 226.20 | 231.90 | 226.20 | 487976 | -0.37% |
| 23 Jun 2021 | 228.75 | 234.90 | 237.75 | 226.05 | 652679 | -2.06% |
| 22 Jun 2021 | 233.55 | 234.75 | 238.90 | 230.90 | 865265 | 0.39% |
| 21 Jun 2021 | 232.65 | 229.00 | 236.70 | 223.10 | 697398 | 0.28% |
| 18 Jun 2021 | 232.00 | 235.50 | 239.50 | 216.05 | 1467153 | -0.98% |
| 17 Jun 2021 | 234.30 | 237.50 | 241.80 | 231.10 | 1115123 | -1.55% |
| 16 Jun 2021 | 238.00 | 246.70 | 247.65 | 236.00 | 1270345 | -3.11% |
| 15 Jun 2021 | 245.65 | 245.00 | 251.80 | 243.75 | 1171559 | 0.95% |
| 14 Jun 2021 | 243.35 | 249.00 | 249.70 | 237.15 | 909519 | -2.07% |
| 11 Jun 2021 | 248.50 | 252.70 | 254.80 | 244.55 | 1503755 | -1.09% |
| 10 Jun 2021 | 251.25 | 246.15 | 254.50 | 246.15 | 1887813 | 2.89% |
| 09 Jun 2021 | 244.20 | 257.80 | 264.90 | 239.95 | 5467610 | -4.52% |
| 08 Jun 2021 | 255.75 | 234.30 | 259.00 | 229.55 | 10646586 | 10.00% |
| 07 Jun 2021 | 232.50 | 224.75 | 238.40 | 222.55 | 2904725 | 3.98% |
| 04 Jun 2021 | 223.60 | 226.00 | 228.15 | 221.65 | 625494 | -1.52% |
| 03 Jun 2021 | 227.05 | 226.10 | 231.70 | 225.30 | 934293 | 0.75% |
| 02 Jun 2021 | 225.35 | 221.55 | 227.80 | 221.00 | 1472394 | 2.41% |
| 01 Jun 2021 | 220.05 | 224.70 | 226.50 | 218.75 | 870269 | -1.87% |
| 31 May 2021 | 224.25 | 223.85 | 228.80 | 223.30 | 811625 | 0.25% |
| 28 May 2021 | 223.70 | 232.00 | 232.45 | 222.60 | 1206430 | -3.35% |
| 27 May 2021 | 231.45 | 235.00 | 235.70 | 228.00 | 971785 | -0.75% |
| 26 May 2021 | 233.20 | 229.80 | 239.25 | 229.00 | 1804135 | 1.92% |
| 25 May 2021 | 228.80 | 225.00 | 236.40 | 221.30 | 2811731 | 2.62% |
| 24 May 2021 | 222.95 | 225.00 | 228.90 | 221.80 | 745493 | -0.65% |
| 21 May 2021 | 224.40 | 226.00 | 227.95 | 223.10 | 656515 | 0.43% |
| 20 May 2021 | 223.45 | 227.45 | 232.00 | 222.20 | 1190185 | -1.28% |
| 19 May 2021 | 226.35 | 222.40 | 229.70 | 220.10 | 1756550 | 2.03% |
| 18 May 2021 | 221.85 | 227.00 | 231.70 | 216.25 | 1376009 | -2.33% |
| 17 May 2021 | 227.15 | 225.00 | 243.00 | 222.75 | 4048614 | 2.23% |
| 14 May 2021 | 222.20 | 239.75 | 239.75 | 217.35 | 4550844 | -7.51% |
| 12 May 2021 | 240.25 | 229.40 | 247.80 | 222.40 | 6792946 | 6.42% |
| 11 May 2021 | 225.75 | 223.00 | 241.70 | 220.00 | 11221227 | 2.45% |
| 10 May 2021 | 220.35 | 187.90 | 221.85 | 187.00 | 15791690 | 19.17% |
| 07 May 2021 | 184.90 | 183.05 | 190.45 | 182.50 | 2011775 | 1.85% |
| 06 May 2021 | 181.55 | 186.65 | 188.30 | 180.25 | 1703137 | -2.23% |
| 05 May 2021 | 185.70 | 171.95 | 187.85 | 170.80 | 4999881 | 8.66% |
| 04 May 2021 | 170.90 | 176.60 | 176.60 | 170.20 | 559562 | -2.09% |
| 03 May 2021 | 174.55 | 175.40 | 177.00 | 173.25 | 791322 | -0.20% |
| 30 Apr 2021 | 174.90 | 173.85 | 182.30 | 172.55 | 1462493 | -0.62% |
| 29 Apr 2021 | 176.00 | 175.10 | 183.40 | 174.95 | 1515375 | 0.09% |
| 28 Apr 2021 | 175.85 | 173.40 | 177.00 | 172.35 | 800890 | 2.15% |
| 27 Apr 2021 | 172.15 | 171.10 | 174.40 | 169.95 | 539345 | 0.67% |
| 26 Apr 2021 | 171.00 | 177.00 | 179.05 | 170.00 | 653393 | -2.65% |
| 23 Apr 2021 | 175.65 | 178.00 | 181.65 | 173.10 | 1550398 | -0.20% |
| 22 Apr 2021 | 176.00 | 167.45 | 178.50 | 166.00 | 3100677 | 6.34% |
| 20 Apr 2021 | 165.50 | 161.15 | 171.30 | 159.65 | 1590667 | 3.70% |
| 19 Apr 2021 | 159.60 | 161.00 | 163.80 | 157.65 | 495468 | -3.07% |
| 16 Apr 2021 | 164.65 | 162.60 | 167.65 | 161.25 | 1012044 | 1.51% |
| 15 Apr 2021 | 162.20 | 161.90 | 165.00 | 160.50 | 457427 | 0.09% |
| 13 Apr 2021 | 162.05 | 158.00 | 164.80 | 158.00 | 478265 | 3.15% |
| 12 Apr 2021 | 157.10 | 167.60 | 167.60 | 155.05 | 1048124 | -6.26% |
| 09 Apr 2021 | 167.60 | 162.00 | 170.70 | 161.75 | 1250248 | 3.62% |
| 08 Apr 2021 | 161.75 | 164.45 | 166.10 | 160.80 | 341936 | -1.64% |
| 07 Apr 2021 | 164.45 | 160.20 | 166.70 | 160.20 | 650095 | 1.51% |
| 06 Apr 2021 | 162.00 | 157.50 | 163.00 | 156.40 | 646081 | 2.14% |
| 05 Apr 2021 | 158.60 | 152.00 | 159.50 | 147.35 | 951397 | 4.17% |
| 01 Apr 2021 | 152.25 | 142.70 | 153.00 | 142.30 | 1081036 | 7.11% |
| 31 Mar 2021 | 142.15 | 145.00 | 146.95 | 141.00 | 409287 | -1.90% |
| 30 Mar 2021 | 144.90 | 149.00 | 152.50 | 144.25 | 497744 | -2.26% |
| 26 Mar 2021 | 148.25 | 144.00 | 148.65 | 144.00 | 739451 | 3.89% |
| 25 Mar 2021 | 142.70 | 151.20 | 151.45 | 141.50 | 599400 | -5.62% |
| 24 Mar 2021 | 151.20 | 153.00 | 155.95 | 150.15 | 357426 | -1.59% |
| 23 Mar 2021 | 153.65 | 156.60 | 158.05 | 152.90 | 322290 | -1.51% |
| 22 Mar 2021 | 156.00 | 155.00 | 158.10 | 154.65 | 277832 | 1.40% |
| 19 Mar 2021 | 153.85 | 151.00 | 155.00 | 145.10 | 503447 | 0.95% |
| 18 Mar 2021 | 152.40 | 158.00 | 159.50 | 151.40 | 420391 | -2.74% |
| 17 Mar 2021 | 156.70 | 163.00 | 163.80 | 155.65 | 276458 | -3.87% |
| 16 Mar 2021 | 163.00 | 163.70 | 164.35 | 162.50 | 234393 | 0.09% |
| 15 Mar 2021 | 162.85 | 165.80 | 166.30 | 161.75 | 256429 | -1.54% |
| 12 Mar 2021 | 165.40 | 166.90 | 167.85 | 164.45 | 425259 | 0.98% |
| 10 Mar 2021 | 163.80 | 168.10 | 169.90 | 163.30 | 773710 | -2.03% |
| 09 Mar 2021 | 167.20 | 173.00 | 173.20 | 165.45 | 334942 | -2.05% |
| 08 Mar 2021 | 170.70 | 170.00 | 173.20 | 169.80 | 360524 | 0.47% |
| 05 Mar 2021 | 169.90 | 171.25 | 173.80 | 168.80 | 344364 | -2.10% |
| 04 Mar 2021 | 173.55 | 170.00 | 178.00 | 169.20 | 1493610 | 1.73% |
| 03 Mar 2021 | 170.60 | 171.00 | 174.45 | 170.00 | 623454 | 0.09% |
| 02 Mar 2021 | 170.45 | 166.60 | 171.95 | 166.55 | 798218 | 2.62% |
| 01 Mar 2021 | 166.10 | 166.50 | 167.70 | 163.70 | 260618 | 1.50% |
| 26 Feb 2021 | 163.65 | 166.95 | 170.00 | 163.00 | 657200 | -2.76% |
| 25 Feb 2021 | 168.30 | 170.00 | 170.40 | 167.50 | 759964 | -0.85% |
| 24 Feb 2021 | 169.75 | 172.85 | 173.20 | 167.00 | 543160 | -2.39% |
| 23 Feb 2021 | 173.90 | 174.90 | 175.40 | 171.70 | 326301 | 0.55% |
| 22 Feb 2021 | 172.95 | 176.05 | 178.70 | 172.00 | 354890 | -1.51% |
| 19 Feb 2021 | 175.60 | 176.00 | 179.60 | 172.70 | 450324 | -0.31% |
| 18 Feb 2021 | 176.15 | 180.10 | 180.65 | 175.00 | 440914 | -1.78% |
| 17 Feb 2021 | 179.35 | 181.40 | 182.00 | 178.55 | 315834 | -0.97% |
| 16 Feb 2021 | 181.10 | 183.50 | 183.50 | 180.50 | 374815 | -0.71% |
| 15 Feb 2021 | 182.40 | 183.90 | 184.85 | 181.70 | 303172 | -0.55% |
| 12 Feb 2021 | 183.40 | 189.05 | 190.65 | 181.55 | 931053 | -1.16% |
| 11 Feb 2021 | 185.55 | 183.00 | 187.90 | 181.55 | 586879 | 1.75% |
| 10 Feb 2021 | 182.35 | 183.05 | 185.35 | 181.30 | 330416 | -0.22% |
| 09 Feb 2021 | 182.75 | 188.60 | 188.60 | 181.80 | 731538 | -3.82% |
| 08 Feb 2021 | 190.00 | 188.70 | 193.45 | 188.30 | 726798 | 1.33% |
| 05 Feb 2021 | 187.50 | 190.80 | 191.30 | 186.30 | 537946 | -1.26% |
| 04 Feb 2021 | 189.90 | 190.00 | 192.80 | 189.40 | 444221 | 0.08% |
| 03 Feb 2021 | 189.75 | 189.45 | 194.90 | 188.35 | 1662732 | 0.69% |
| 02 Feb 2021 | 188.45 | 183.45 | 189.90 | 181.20 | 1307959 | 3.52% |
| 01 Feb 2021 | 182.05 | 179.70 | 184.45 | 178.35 | 523269 | 1.31% |
| 29 Jan 2021 | 179.70 | 182.00 | 185.90 | 176.00 | 915051 | -0.72% |
| 28 Jan 2021 | 181.00 | 181.75 | 184.50 | 180.25 | 358678 | -1.66% |
| 27 Jan 2021 | 184.05 | 184.15 | 188.45 | 182.55 | 702055 | -0.05% |
| 25 Jan 2021 | 184.15 | 182.00 | 187.95 | 178.10 | 852088 | 1.26% |
| 22 Jan 2021 | 181.85 | 185.95 | 186.30 | 179.15 | 462975 | -2.26% |
| 21 Jan 2021 | 186.05 | 191.40 | 191.40 | 185.20 | 394338 | -2.10% |
| 20 Jan 2021 | 190.05 | 191.10 | 192.40 | 189.40 | 322604 | -0.76% |
| 19 Jan 2021 | 191.50 | 188.00 | 192.80 | 187.45 | 494373 | 2.60% |
| 18 Jan 2021 | 186.65 | 191.10 | 192.30 | 185.05 | 505999 | -2.46% |
| 15 Jan 2021 | 191.35 | 196.00 | 197.20 | 188.50 | 755991 | -2.65% |
| 14 Jan 2021 | 196.55 | 194.10 | 198.00 | 191.00 | 1060738 | 1.79% |
| 13 Jan 2021 | 193.10 | 196.20 | 197.50 | 190.40 | 583771 | -1.30% |
| 12 Jan 2021 | 195.65 | 198.15 | 199.55 | 194.50 | 658756 | -1.46% |
| 11 Jan 2021 | 198.55 | 201.00 | 204.70 | 197.20 | 1040893 | -0.92% |
| 08 Jan 2021 | 200.40 | 196.60 | 203.40 | 196.05 | 1712126 | 2.82% |
| 07 Jan 2021 | 194.90 | 196.50 | 198.20 | 194.30 | 644327 | -0.26% |
| 06 Jan 2021 | 195.40 | 203.80 | 205.25 | 191.50 | 1847901 | -4.03% |
| 05 Jan 2021 | 203.60 | 205.00 | 209.70 | 201.05 | 3275653 | -0.10% |
| 04 Jan 2021 | 203.80 | 197.70 | 206.70 | 195.05 | 4836211 | 3.66% |
| 01 Jan 2021 | 196.60 | 196.90 | 198.80 | 192.05 | 2320496 | 1.47% |
| 31 Dec 2020 | 193.75 | 182.60 | 201.00 | 181.70 | 9049724 | 6.72% |
| 30 Dec 2020 | 181.55 | 183.80 | 183.80 | 180.55 | 210255 | -0.71% |
| 29 Dec 2020 | 182.85 | 184.80 | 187.00 | 181.00 | 435014 | -0.54% |
| 28 Dec 2020 | 183.85 | 188.00 | 188.80 | 183.40 | 512088 | -0.94% |
| 24 Dec 2020 | 185.60 | 180.00 | 188.00 | 180.00 | 955138 | 3.25% |
| 23 Dec 2020 | 179.75 | 176.60 | 180.65 | 175.45 | 476795 | 2.28% |
| 22 Dec 2020 | 175.75 | 174.90 | 177.40 | 170.00 | 476177 | 1.06% |
| 21 Dec 2020 | 173.90 | 187.00 | 190.50 | 170.65 | 799830 | -6.73% |
| 18 Dec 2020 | 186.45 | 187.00 | 188.00 | 182.70 | 377293 | 0.03% |
| 17 Dec 2020 | 186.40 | 187.50 | 191.90 | 185.55 | 773623 | -0.56% |
| 16 Dec 2020 | 187.45 | 185.00 | 189.80 | 184.80 | 473861 | 1.85% |
| 15 Dec 2020 | 184.05 | 186.00 | 188.55 | 183.00 | 409693 | -1.02% |
| 14 Dec 2020 | 185.95 | 189.00 | 190.50 | 185.00 | 404213 | -1.14% |
| 11 Dec 2020 | 188.10 | 191.30 | 192.50 | 186.50 | 470203 | -1.57% |
| 10 Dec 2020 | 191.10 | 192.00 | 193.90 | 188.55 | 383012 | -0.93% |
| 09 Dec 2020 | 192.90 | 189.10 | 195.00 | 188.05 | 1349113 | 2.55% |
| 08 Dec 2020 | 188.10 | 195.00 | 195.00 | 185.55 | 741026 | -2.92% |
| 07 Dec 2020 | 193.75 | 191.00 | 197.30 | 190.00 | 1464297 | 0.94% |
| 04 Dec 2020 | 191.95 | 186.50 | 196.50 | 185.20 | 2906031 | 3.01% |
| 03 Dec 2020 | 186.35 | 185.00 | 189.70 | 182.00 | 938719 | 0.65% |
| 02 Dec 2020 | 185.15 | 186.60 | 188.10 | 182.10 | 880617 | -0.03% |
| 01 Dec 2020 | 185.20 | 182.60 | 190.50 | 180.55 | 2217940 | 1.93% |
| 27 Nov 2020 | 181.70 | 175.85 | 183.80 | 175.50 | 1597573 | 3.50% |
| 26 Nov 2020 | 175.55 | 175.50 | 176.50 | 173.00 | 363264 | 0.60% |
| 25 Nov 2020 | 174.50 | 180.80 | 181.10 | 174.00 | 947267 | -2.95% |
| 24 Nov 2020 | 179.80 | 174.45 | 181.50 | 169.65 | 2051394 | 3.45% |
| 23 Nov 2020 | 173.80 | 166.00 | 176.85 | 165.90 | 1786086 | 5.11% |
| 20 Nov 2020 | 165.35 | 167.45 | 168.00 | 165.00 | 207337 | -0.66% |
| 19 Nov 2020 | 166.45 | 166.00 | 169.70 | 166.00 | 306013 | -0.18% |
| 18 Nov 2020 | 166.75 | 167.00 | 167.50 | 165.20 | 238116 | 0.00% |
| 17 Nov 2020 | 166.75 | 167.80 | 169.25 | 166.05 | 366521 | -0.74% |
| 14 Nov 2020 | 168.00 | 168.00 | 171.00 | 166.00 | 336673 | 0.81% |
| 13 Nov 2020 | 166.65 | 167.90 | 168.75 | 166.15 | 194131 | -0.03% |
| 12 Nov 2020 | 166.70 | 167.00 | 169.15 | 166.20 | 284846 | -0.30% |
| 11 Nov 2020 | 167.20 | 162.20 | 169.40 | 161.85 | 1019675 | 3.24% |
| 10 Nov 2020 | 161.95 | 166.00 | 168.15 | 161.05 | 644577 | -5.84% |
| 09 Nov 2020 | 172.00 | 172.60 | 173.15 | 171.10 | 386701 | 1.06% |
| 06 Nov 2020 | 170.20 | 169.90 | 172.00 | 169.00 | 294825 | 0.62% |
| 05 Nov 2020 | 169.15 | 169.05 | 170.60 | 168.35 | 235712 | 0.56% |
| 04 Nov 2020 | 168.20 | 169.00 | 172.70 | 167.10 | 954375 | -0.15% |
| 03 Nov 2020 | 168.45 | 163.00 | 170.70 | 162.10 | 831357 | 4.59% |
| 02 Nov 2020 | 161.05 | 165.00 | 165.10 | 160.20 | 170245 | -1.77% |
| 30 Oct 2020 | 163.95 | 164.70 | 166.50 | 161.20 | 280791 | -0.55% |
| 29 Oct 2020 | 164.85 | 166.50 | 167.05 | 163.00 | 172540 | -1.32% |
| 28 Oct 2020 | 167.05 | 168.05 | 169.55 | 166.15 | 196134 | -0.60% |
| 27 Oct 2020 | 168.05 | 169.45 | 169.90 | 167.10 | 229284 | -0.36% |
| 26 Oct 2020 | 168.65 | 171.10 | 172.95 | 167.65 | 235889 | -1.52% |
| 23 Oct 2020 | 171.25 | 169.30 | 175.00 | 168.70 | 684384 | 1.81% |
| 22 Oct 2020 | 168.20 | 169.40 | 170.25 | 167.35 | 175855 | -0.71% |
| 21 Oct 2020 | 169.40 | 169.80 | 171.00 | 167.10 | 202297 | 0.24% |
| 20 Oct 2020 | 169.00 | 167.90 | 171.65 | 166.25 | 391699 | 0.90% |
| 19 Oct 2020 | 167.50 | 167.35 | 168.85 | 166.40 | 252441 | 0.21% |
| 16 Oct 2020 | 167.15 | 169.25 | 169.80 | 165.35 | 329150 | -0.57% |
| 15 Oct 2020 | 168.10 | 172.70 | 173.00 | 167.05 | 287887 | -2.27% |
| 14 Oct 2020 | 172.00 | 172.25 | 173.50 | 168.25 | 585269 | 1.75% |
| 13 Oct 2020 | 169.05 | 171.20 | 173.80 | 167.40 | 460995 | -1.37% |
| 12 Oct 2020 | 171.40 | 173.50 | 173.75 | 169.15 | 270060 | -0.84% |
| 09 Oct 2020 | 172.85 | 175.00 | 176.50 | 171.50 | 351549 | -1.28% |
| 08 Oct 2020 | 175.10 | 174.00 | 177.85 | 172.55 | 843110 | 1.07% |
| 07 Oct 2020 | 173.25 | 176.95 | 177.50 | 172.70 | 269450 | -1.67% |
| 06 Oct 2020 | 176.20 | 178.50 | 179.50 | 175.50 | 421214 | -0.68% |
| 05 Oct 2020 | 177.40 | 173.00 | 178.50 | 171.75 | 708257 | 2.84% |
| 01 Oct 2020 | 172.50 | 174.60 | 175.50 | 171.55 | 365492 | -0.69% |
| 30 Sep 2020 | 173.70 | 174.25 | 179.05 | 172.00 | 962869 | -0.12% |
| 29 Sep 2020 | 173.90 | 176.00 | 177.50 | 170.55 | 577825 | -0.51% |
| 28 Sep 2020 | 174.80 | 169.70 | 176.00 | 169.20 | 803985 | 3.89% |
| 25 Sep 2020 | 168.25 | 167.80 | 169.70 | 164.05 | 393963 | 1.39% |
| 24 Sep 2020 | 165.95 | 167.00 | 169.40 | 165.25 | 446990 | -2.21% |
| 23 Sep 2020 | 169.70 | 174.45 | 176.50 | 166.40 | 558840 | -1.82% |
| 22 Sep 2020 | 172.85 | 173.45 | 175.85 | 167.40 | 1420971 | 2.34% |
| 21 Sep 2020 | 168.90 | 179.95 | 182.00 | 168.05 | 863941 | -5.80% |
| 18 Sep 2020 | 179.30 | 178.35 | 186.80 | 178.00 | 2279667 | 1.50% |
| 17 Sep 2020 | 176.65 | 178.40 | 181.25 | 176.10 | 484379 | -1.53% |
| 16 Sep 2020 | 179.40 | 179.00 | 182.00 | 177.05 | 775418 | 0.39% |
| 15 Sep 2020 | 178.70 | 177.80 | 183.90 | 177.75 | 1021244 | 1.13% |
| 14 Sep 2020 | 176.70 | 178.00 | 180.45 | 175.75 | 467868 | 0.11% |
| 11 Sep 2020 | 176.50 | 182.00 | 182.00 | 175.90 | 597678 | -1.97% |
| 10 Sep 2020 | 180.05 | 179.40 | 185.65 | 178.50 | 828738 | 1.07% |
| 09 Sep 2020 | 178.15 | 182.90 | 183.40 | 176.10 | 859939 | -2.65% |
| 08 Sep 2020 | 183.00 | 177.95 | 189.40 | 177.60 | 2107354 | 3.10% |
| 07 Sep 2020 | 177.50 | 176.10 | 179.15 | 172.75 | 446722 | 1.11% |
| 04 Sep 2020 | 175.55 | 178.60 | 182.00 | 174.50 | 778800 | -2.63% |
| 03 Sep 2020 | 180.30 | 179.80 | 184.00 | 178.45 | 577174 | 0.98% |
| 02 Sep 2020 | 178.55 | 178.40 | 181.35 | 177.35 | 372905 | 0.79% |
| 01 Sep 2020 | 177.15 | 181.00 | 182.80 | 164.10 | 685694 | -1.77% |
| 31 Aug 2020 | 180.35 | 193.00 | 193.90 | 176.45 | 1724676 | -5.15% |
| 28 Aug 2020 | 190.15 | 183.70 | 195.45 | 182.80 | 6086891 | 4.28% |
| 27 Aug 2020 | 182.35 | 182.00 | 184.50 | 181.00 | 713846 | 0.83% |
| 26 Aug 2020 | 180.85 | 182.85 | 188.00 | 180.10 | 1162114 | -0.58% |
| 25 Aug 2020 | 181.90 | 186.95 | 187.30 | 181.30 | 427426 | -2.20% |
| 24 Aug 2020 | 186.00 | 182.75 | 188.50 | 182.45 | 937650 | 2.17% |
| 21 Aug 2020 | 182.05 | 183.55 | 186.45 | 181.40 | 549490 | -0.22% |
| 20 Aug 2020 | 182.45 | 181.90 | 186.50 | 181.90 | 497194 | -0.60% |
| 19 Aug 2020 | 183.55 | 178.65 | 186.00 | 178.00 | 1353336 | 3.26% |
| 18 Aug 2020 | 177.75 | 179.45 | 180.60 | 176.80 | 387868 | -0.45% |
| 17 Aug 2020 | 178.55 | 180.00 | 181.25 | 177.50 | 403060 | 0.00% |
| 14 Aug 2020 | 178.55 | 182.85 | 188.00 | 175.30 | 1341108 | -1.87% |
| 13 Aug 2020 | 181.95 | 182.60 | 184.50 | 181.20 | 444872 | 0.08% |
| 12 Aug 2020 | 181.80 | 182.95 | 185.70 | 180.95 | 500965 | -0.63% |
| 11 Aug 2020 | 182.95 | 188.85 | 189.75 | 182.00 | 693516 | -2.53% |
| 10 Aug 2020 | 187.70 | 181.50 | 191.70 | 181.50 | 2141208 | 3.79% |
| 07 Aug 2020 | 180.85 | 184.60 | 185.40 | 180.10 | 667668 | -1.95% |
| 06 Aug 2020 | 184.45 | 188.30 | 188.30 | 183.00 | 1424366 | -1.02% |
| 05 Aug 2020 | 186.35 | 192.00 | 200.00 | 185.05 | 7782537 | 6.61% |
| 04 Aug 2020 | 174.80 | 179.55 | 181.70 | 173.50 | 1141194 | -2.07% |
| 03 Aug 2020 | 178.50 | 175.80 | 182.00 | 173.40 | 2020798 | 1.36% |
| 31 Jul 2020 | 176.10 | 175.80 | 180.80 | 171.20 | 4073618 | 0.74% |
| 30 Jul 2020 | 174.80 | 170.00 | 176.50 | 168.50 | 2449865 | 3.34% |
| 29 Jul 2020 | 169.15 | 170.30 | 172.55 | 168.00 | 915863 | 0.09% |
| 28 Jul 2020 | 169.00 | 170.15 | 173.75 | 168.10 | 614268 | -0.56% |
| 27 Jul 2020 | 169.95 | 175.50 | 176.90 | 168.80 | 743645 | -2.55% |
| 24 Jul 2020 | 174.40 | 172.20 | 177.65 | 172.20 | 1785994 | 1.45% |
| 23 Jul 2020 | 171.90 | 170.80 | 175.50 | 167.50 | 1147096 | 0.97% |
| 22 Jul 2020 | 170.25 | 166.70 | 176.85 | 164.20 | 3225733 | 2.68% |
| 21 Jul 2020 | 165.80 | 163.40 | 167.50 | 162.15 | 801548 | 2.06% |
| 20 Jul 2020 | 162.45 | 168.05 | 168.85 | 162.00 | 598298 | -3.30% |
| 17 Jul 2020 | 168.00 | 162.80 | 169.90 | 161.25 | 1389257 | 3.77% |
| 16 Jul 2020 | 161.90 | 161.50 | 163.90 | 157.00 | 808720 | 0.34% |
| 15 Jul 2020 | 161.35 | 165.40 | 166.70 | 160.50 | 754456 | -1.71% |
| 14 Jul 2020 | 164.15 | 166.65 | 168.50 | 162.65 | 780047 | -1.88% |
| 13 Jul 2020 | 167.30 | 170.00 | 172.10 | 166.45 | 1040599 | -1.27% |
| 10 Jul 2020 | 169.45 | 162.00 | 173.90 | 161.40 | 3726931 | 4.12% |
| 09 Jul 2020 | 162.75 | 163.60 | 164.70 | 161.70 | 579439 | 0.18% |
| 08 Jul 2020 | 162.45 | 162.75 | 169.30 | 160.90 | 1539069 | 0.34% |
| 07 Jul 2020 | 161.90 | 164.15 | 165.60 | 160.50 | 803905 | -1.16% |
| 06 Jul 2020 | 163.80 | 159.20 | 166.30 | 156.15 | 1260582 | 3.87% |
| 03 Jul 2020 | 157.70 | 158.60 | 161.20 | 157.00 | 483672 | -0.88% |
| 02 Jul 2020 | 159.10 | 160.60 | 162.85 | 158.40 | 669937 | -0.16% |
| 01 Jul 2020 | 159.35 | 163.25 | 163.70 | 158.55 | 616171 | -1.88% |
| 30 Jun 2020 | 162.40 | 167.40 | 167.85 | 161.20 | 550918 | -2.40% |
| 29 Jun 2020 | 166.40 | 162.70 | 168.70 | 161.65 | 1263906 | 2.72% |
| 26 Jun 2020 | 162.00 | 166.00 | 167.00 | 161.10 | 561143 | -2.38% |
| 25 Jun 2020 | 165.95 | 164.30 | 169.70 | 161.00 | 1022872 | 1.00% |
| 24 Jun 2020 | 164.30 | 175.00 | 175.45 | 162.30 | 1251113 | -6.36% |
| 23 Jun 2020 | 175.45 | 173.00 | 184.65 | 173.00 | 8315725 | 6.69% |
| 22 Jun 2020 | 164.45 | 146.00 | 168.80 | 145.60 | 5876541 | 12.87% |
| 19 Jun 2020 | 145.70 | 147.25 | 150.70 | 144.70 | 1099791 | -0.38% |
| 18 Jun 2020 | 146.25 | 145.95 | 146.90 | 144.80 | 917613 | 0.31% |
| 17 Jun 2020 | 145.80 | 146.10 | 148.70 | 145.00 | 509710 | -0.61% |
| 16 Jun 2020 | 146.70 | 147.45 | 154.60 | 142.35 | 1984097 | 0.79% |
| 15 Jun 2020 | 145.55 | 146.40 | 150.00 | 143.00 | 710761 | 0.03% |
| 12 Jun 2020 | 145.50 | 142.00 | 146.90 | 141.55 | 694331 | -2.02% |
| 11 Jun 2020 | 148.50 | 155.80 | 156.80 | 145.65 | 1389859 | -4.01% |
| 10 Jun 2020 | 154.70 | 146.35 | 158.70 | 146.20 | 5230424 | 6.54% |
| 09 Jun 2020 | 145.20 | 141.05 | 148.80 | 141.05 | 2643219 | 3.16% |
| 08 Jun 2020 | 140.75 | 143.00 | 144.80 | 140.10 | 594288 | -0.78% |
| 05 Jun 2020 | 141.85 | 139.60 | 145.50 | 138.55 | 2121567 | 2.83% |
| 04 Jun 2020 | 137.95 | 132.60 | 139.80 | 132.60 | 910919 | 2.26% |
| 03 Jun 2020 | 134.90 | 139.00 | 139.00 | 132.85 | 848666 | -3.92% |
| 02 Jun 2020 | 140.40 | 138.90 | 143.80 | 137.85 | 1602875 | 1.85% |
| 01 Jun 2020 | 137.85 | 138.85 | 141.00 | 135.15 | 851431 | 0.51% |
| 29 May 2020 | 137.15 | 139.90 | 142.00 | 135.10 | 1698149 | 0.62% |
| 28 May 2020 | 136.30 | 130.00 | 139.35 | 127.00 | 1593308 | 7.58% |
| 27 May 2020 | 126.70 | 129.35 | 129.60 | 125.85 | 248702 | -1.21% |
| 26 May 2020 | 128.25 | 130.20 | 131.45 | 127.00 | 251292 | -0.77% |
| 22 May 2020 | 129.25 | 129.50 | 130.95 | 126.70 | 348077 | -0.58% |
| 21 May 2020 | 130.00 | 129.00 | 132.50 | 127.00 | 490674 | 0.78% |
| 20 May 2020 | 129.00 | 126.00 | 130.70 | 125.20 | 439388 | 2.30% |
| 19 May 2020 | 126.10 | 127.40 | 128.45 | 125.40 | 305195 | 0.32% |
| 18 May 2020 | 125.70 | 132.75 | 132.90 | 122.10 | 434109 | -4.77% |
| 15 May 2020 | 132.00 | 133.00 | 134.70 | 131.20 | 241365 | -1.09% |
| 14 May 2020 | 133.45 | 132.75 | 137.00 | 131.80 | 899635 | 0.53% |
| 13 May 2020 | 132.75 | 134.00 | 135.00 | 131.00 | 310573 | 1.07% |
| 12 May 2020 | 131.35 | 132.10 | 133.90 | 128.80 | 403265 | -0.61% |
| 11 May 2020 | 132.15 | 135.70 | 135.70 | 131.35 | 342939 | -1.60% |
| 08 May 2020 | 134.30 | 137.00 | 137.50 | 133.60 | 597251 | -1.10% |
| 07 May 2020 | 135.80 | 132.00 | 138.65 | 132.00 | 1302363 | 3.35% |
| 06 May 2020 | 131.40 | 133.00 | 134.85 | 130.30 | 452439 | -0.42% |
| 05 May 2020 | 131.95 | 136.60 | 138.40 | 131.10 | 873294 | -2.19% |
| 04 May 2020 | 134.90 | 129.00 | 139.80 | 127.60 | 1559198 | 2.47% |
| 30 Apr 2020 | 131.65 | 139.05 | 140.40 | 130.80 | 1006861 | -3.87% |
| 29 Apr 2020 | 136.95 | 137.80 | 140.15 | 135.50 | 575619 | 0.04% |
| 28 Apr 2020 | 136.90 | 140.70 | 142.00 | 136.20 | 541909 | -1.90% |
| 27 Apr 2020 | 139.55 | 140.50 | 144.55 | 138.50 | 655167 | -0.21% |
| 24 Apr 2020 | 139.85 | 139.90 | 145.40 | 138.65 | 1205201 | -1.06% |
| 23 Apr 2020 | 141.35 | 143.95 | 147.60 | 140.10 | 1079759 | -1.02% |
| 22 Apr 2020 | 142.80 | 140.00 | 146.50 | 139.00 | 2580570 | 2.18% |
| 21 Apr 2020 | 139.75 | 134.80 | 147.00 | 133.60 | 2966563 | 2.08% |
| 20 Apr 2020 | 136.90 | 139.40 | 141.80 | 135.20 | 920440 | -0.33% |
| 17 Apr 2020 | 137.35 | 142.10 | 144.90 | 136.00 | 601944 | -1.01% |
| 16 Apr 2020 | 138.75 | 137.15 | 142.90 | 136.00 | 915932 | 0.51% |
| 15 Apr 2020 | 138.05 | 143.00 | 147.95 | 132.55 | 1865286 | 0.84% |
| 13 Apr 2020 | 136.90 | 123.80 | 143.30 | 118.20 | 3854377 | 12.03% |
| 09 Apr 2020 | 122.20 | 123.40 | 126.40 | 121.25 | 1053182 | 2.22% |
| 08 Apr 2020 | 119.55 | 116.80 | 124.35 | 114.00 | 1356538 | 3.19% |
| 07 Apr 2020 | 115.85 | 108.00 | 117.40 | 105.85 | 2281131 | 12.59% |
| 03 Apr 2020 | 102.90 | 98.00 | 109.30 | 94.45 | 2783709 | 5.27% |
| 01 Apr 2020 | 97.75 | 99.00 | 103.40 | 96.25 | 585766 | 1.35% |
| 31 Mar 2020 | 96.45 | 91.50 | 97.95 | 89.25 | 672249 | 9.29% |
| 30 Mar 2020 | 88.25 | 92.00 | 93.40 | 85.60 | 499254 | -7.20% |
| 27 Mar 2020 | 95.10 | 100.00 | 104.00 | 94.00 | 545441 | -2.61% |
| 26 Mar 2020 | 97.65 | 89.05 | 99.95 | 89.05 | 1681211 | 16.04% |
| 25 Mar 2020 | 84.15 | 81.00 | 86.00 | 81.00 | 378793 | 1.02% |
| 24 Mar 2020 | 83.30 | 92.80 | 94.20 | 82.15 | 424366 | -4.36% |
| 23 Mar 2020 | 87.10 | 93.00 | 99.05 | 86.10 | 482075 | -16.69% |
| 20 Mar 2020 | 104.55 | 95.40 | 106.80 | 94.65 | 1602418 | 12.18% |
| 19 Mar 2020 | 93.20 | 94.10 | 100.25 | 91.00 | 776791 | -5.95% |
| 18 Mar 2020 | 99.10 | 104.00 | 106.90 | 97.00 | 542079 | -3.51% |
| 17 Mar 2020 | 102.70 | 108.00 | 114.30 | 101.60 | 744112 | -2.05% |
| 16 Mar 2020 | 104.85 | 112.00 | 118.50 | 101.00 | 1219371 | -10.58% |
| 13 Mar 2020 | 117.25 | 103.90 | 121.50 | 94.00 | 1110486 | 4.04% |
| 12 Mar 2020 | 112.70 | 125.00 | 125.70 | 108.80 | 747831 | -15.99% |
| 11 Mar 2020 | 134.15 | 136.00 | 140.00 | 129.00 | 485173 | -1.65% |
| 09 Mar 2020 | 136.40 | 143.00 | 146.25 | 134.20 | 566291 | -7.90% |
| 06 Mar 2020 | 148.10 | 145.20 | 151.80 | 144.00 | 509033 | -4.79% |
| 05 Mar 2020 | 155.55 | 155.50 | 164.40 | 154.00 | 1363622 | 0.03% |
| 04 Mar 2020 | 155.50 | 148.90 | 161.70 | 145.10 | 3001673 | 5.03% |
| 03 Mar 2020 | 148.05 | 144.00 | 149.00 | 142.00 | 603060 | 4.96% |
| 02 Mar 2020 | 141.05 | 149.00 | 153.90 | 137.50 | 459108 | -3.36% |
| 28 Feb 2020 | 145.95 | 150.00 | 153.85 | 145.05 | 494927 | -6.29% |
| 27 Feb 2020 | 155.75 | 155.30 | 157.40 | 148.30 | 502368 | 0.71% |
| 26 Feb 2020 | 154.65 | 158.00 | 160.70 | 152.90 | 416791 | -2.95% |
| 25 Feb 2020 | 159.35 | 163.60 | 164.50 | 156.15 | 373095 | -1.42% |
| 24 Feb 2020 | 161.65 | 165.70 | 172.30 | 160.20 | 675857 | -3.29% |
| 20 Feb 2020 | 167.15 | 164.80 | 170.50 | 164.35 | 602277 | 1.70% |
| 19 Feb 2020 | 164.35 | 165.25 | 168.50 | 161.00 | 777034 | 0.43% |
| 18 Feb 2020 | 163.65 | 165.90 | 166.40 | 160.30 | 385863 | -1.86% |
| 17 Feb 2020 | 166.75 | 165.20 | 168.80 | 161.10 | 616971 | 0.54% |
| 14 Feb 2020 | 165.85 | 169.15 | 170.75 | 163.70 | 497879 | -1.34% |
| 13 Feb 2020 | 168.10 | 173.80 | 176.50 | 166.05 | 877039 | -2.75% |
| 12 Feb 2020 | 172.85 | 182.85 | 182.85 | 171.25 | 1943692 | -9.53% |
| 11 Feb 2020 | 191.05 | 200.00 | 201.15 | 189.60 | 768889 | -3.80% |
| 10 Feb 2020 | 198.60 | 203.20 | 206.00 | 197.15 | 928904 | -3.10% |
| 07 Feb 2020 | 204.95 | 189.20 | 207.50 | 188.75 | 1716007 | 7.78% |
| 06 Feb 2020 | 190.15 | 190.10 | 196.00 | 187.50 | 950771 | 0.29% |
| 05 Feb 2020 | 189.60 | 183.90 | 191.40 | 182.90 | 835159 | 3.66% |
| 04 Feb 2020 | 182.90 | 176.50 | 186.35 | 176.50 | 683250 | 3.19% |
| 03 Feb 2020 | 177.25 | 178.00 | 183.90 | 174.10 | 1047659 | 0.20% |
| 01 Feb 2020 | 176.90 | 190.50 | 198.00 | 174.55 | 850696 | -9.19% |
| 31 Jan 2020 | 194.80 | 202.85 | 204.75 | 191.00 | 551116 | -4.32% |
| 30 Jan 2020 | 203.60 | 201.65 | 207.90 | 197.50 | 1584797 | 1.12% |
| 29 Jan 2020 | 201.35 | 201.90 | 204.40 | 196.40 | 945289 | 0.32% |
| 28 Jan 2020 | 200.70 | 198.90 | 210.90 | 195.10 | 4089496 | 1.24% |
| 27 Jan 2020 | 198.25 | 184.65 | 201.25 | 183.60 | 2277865 | 6.67% |
| 24 Jan 2020 | 185.85 | 185.60 | 188.00 | 183.50 | 311209 | 0.62% |
| 23 Jan 2020 | 184.70 | 181.20 | 186.55 | 181.20 | 385211 | 1.21% |
| 22 Jan 2020 | 182.50 | 186.70 | 188.90 | 181.35 | 479831 | -1.96% |
| 21 Jan 2020 | 186.15 | 191.85 | 194.00 | 184.00 | 475198 | -3.70% |
| 20 Jan 2020 | 193.30 | 189.50 | 197.00 | 187.50 | 1322092 | 2.46% |
| 17 Jan 2020 | 188.65 | 190.65 | 191.70 | 187.50 | 515593 | -1.05% |
| 16 Jan 2020 | 190.65 | 190.00 | 193.50 | 188.25 | 455328 | 0.85% |
| 15 Jan 2020 | 189.05 | 191.10 | 191.60 | 187.00 | 543696 | -1.74% |
| 14 Jan 2020 | 192.40 | 191.00 | 194.50 | 188.40 | 1480490 | 3.47% |
| 13 Jan 2020 | 185.95 | 184.20 | 188.80 | 182.25 | 1275141 | 1.53% |
| 10 Jan 2020 | 183.15 | 172.90 | 185.40 | 172.10 | 2938465 | 6.82% |
| 09 Jan 2020 | 171.45 | 171.50 | 175.90 | 169.20 | 1274290 | 1.54% |
| 08 Jan 2020 | 168.85 | 162.25 | 173.85 | 162.15 | 2133496 | 2.99% |
| 07 Jan 2020 | 163.95 | 162.00 | 167.00 | 159.35 | 577647 | 2.25% |
| 06 Jan 2020 | 160.35 | 164.45 | 164.45 | 157.30 | 723680 | -2.49% |
| 03 Jan 2020 | 164.45 | 161.00 | 168.30 | 160.20 | 1482391 | 2.49% |
| 02 Jan 2020 | 160.45 | 156.95 | 164.25 | 155.20 | 958246 | 2.46% |
| 01 Jan 2020 | 156.60 | 157.20 | 158.50 | 155.70 | 228579 | 0.26% |
| 31 Dec 2019 | 156.20 | 158.50 | 158.95 | 155.65 | 317208 | -1.08% |
| 30 Dec 2019 | 157.90 | 157.80 | 159.50 | 157.00 | 412776 | 1.25% |
| 27 Dec 2019 | 155.95 | 156.15 | 158.40 | 154.15 | 345448 | 0.06% |
| 26 Dec 2019 | 155.85 | 158.60 | 159.20 | 154.80 | 286277 | -1.61% |
| 24 Dec 2019 | 158.40 | 159.60 | 160.85 | 156.70 | 479103 | -0.66% |
| 23 Dec 2019 | 159.45 | 161.10 | 163.65 | 157.70 | 445105 | -2.00% |
| 20 Dec 2019 | 162.70 | 163.90 | 165.40 | 162.15 | 342454 | -1.15% |
| 19 Dec 2019 | 164.60 | 163.00 | 170.80 | 161.10 | 1780162 | 1.17% |
| 18 Dec 2019 | 162.70 | 164.00 | 165.95 | 162.00 | 716915 | -0.76% |
| 17 Dec 2019 | 163.95 | 164.35 | 165.30 | 163.00 | 313784 | -0.03% |
| 16 Dec 2019 | 164.00 | 165.00 | 167.50 | 163.00 | 593360 | -1.80% |
| 13 Dec 2019 | 167.00 | 164.00 | 168.15 | 162.70 | 955647 | 2.39% |
| 12 Dec 2019 | 163.10 | 162.80 | 166.00 | 161.10 | 694899 | 0.03% |
| 11 Dec 2019 | 163.05 | 170.00 | 170.75 | 160.10 | 694654 | -4.12% |
| 10 Dec 2019 | 170.05 | 163.20 | 172.20 | 163.20 | 2663556 | 4.65% |
| 09 Dec 2019 | 162.50 | 154.75 | 169.35 | 151.60 | 2868570 | 5.66% |
| 06 Dec 2019 | 153.80 | 155.50 | 161.60 | 150.75 | 930659 | -1.50% |
| 05 Dec 2019 | 156.15 | 156.00 | 159.00 | 153.05 | 702834 | 0.10% |
| 04 Dec 2019 | 156.00 | 152.30 | 157.90 | 150.50 | 685606 | 2.26% |
| 03 Dec 2019 | 152.55 | 156.50 | 158.00 | 150.20 | 518921 | -2.40% |
| 02 Dec 2019 | 156.30 | 161.75 | 163.40 | 155.55 | 496009 | -3.46% |
| 29 Nov 2019 | 161.90 | 167.05 | 167.70 | 160.10 | 681919 | -2.50% |
| 28 Nov 2019 | 166.05 | 171.80 | 171.80 | 163.10 | 762791 | -2.38% |
| 27 Nov 2019 | 170.10 | 166.25 | 171.70 | 162.25 | 869954 | 2.13% |
| 26 Nov 2019 | 166.55 | 174.00 | 175.90 | 164.65 | 1367841 | -3.06% |
| 25 Nov 2019 | 171.80 | 165.45 | 174.00 | 164.45 | 3067973 | 4.85% |
| 22 Nov 2019 | 163.85 | 162.15 | 168.30 | 161.10 | 1883527 | 2.34% |
| 21 Nov 2019 | 160.10 | 158.80 | 165.00 | 157.35 | 1271541 | 0.95% |
| 20 Nov 2019 | 158.60 | 152.75 | 164.30 | 152.75 | 2492981 | 3.32% |
| 19 Nov 2019 | 153.50 | 155.40 | 157.00 | 151.85 | 562608 | -0.81% |
