V-Guard Industries Ltd
NSE :VGUARD BSE :532953 Sector : Capital Goods - Electrical EquipmentBuy, Sell or Hold VGUARD ?
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
VGUARD Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Nov 2024 | 396.80 | 404.55 | 405.45 | 394.40 | 222195 | -2.16% |
| 14 Nov 2024 | 405.55 | 409.30 | 413.50 | 403.10 | 152076 | -1.01% |
| 13 Nov 2024 | 409.70 | 417.70 | 417.70 | 402.90 | 265391 | -1.77% |
| 12 Nov 2024 | 417.10 | 426.60 | 428.80 | 414.45 | 133172 | -2.23% |
| 11 Nov 2024 | 426.60 | 428.65 | 432.00 | 419.25 | 333090 | -1.17% |
| 08 Nov 2024 | 431.65 | 437.20 | 438.45 | 427.00 | 151083 | -1.30% |
| 07 Nov 2024 | 437.35 | 444.90 | 445.00 | 435.50 | 184449 | -1.70% |
| 06 Nov 2024 | 444.90 | 446.40 | 448.00 | 435.30 | 346300 | 0.99% |
| 05 Nov 2024 | 440.55 | 447.35 | 450.50 | 436.00 | 293665 | -2.21% |
| 04 Nov 2024 | 450.50 | 448.95 | 454.55 | 437.10 | 1246115 | 2.98% |
| 01 Nov 2024 | 437.45 | 434.70 | 439.70 | 433.00 | 40939 | 0.63% |
| 31 Oct 2024 | 434.70 | 423.05 | 441.25 | 421.05 | 486443 | 2.75% |
| 30 Oct 2024 | 423.05 | 423.95 | 426.85 | 416.80 | 246376 | -0.89% |
| 29 Oct 2024 | 426.85 | 415.00 | 432.50 | 410.50 | 756847 | 3.17% |
| 28 Oct 2024 | 413.75 | 412.00 | 416.00 | 405.90 | 237502 | 0.64% |
| 25 Oct 2024 | 411.10 | 421.95 | 421.95 | 406.05 | 247869 | -2.20% |
| 24 Oct 2024 | 420.35 | 425.85 | 425.95 | 418.10 | 137445 | -1.29% |
| 23 Oct 2024 | 425.85 | 408.05 | 443.20 | 407.00 | 474937 | 2.38% |
| 22 Oct 2024 | 415.95 | 428.00 | 428.00 | 410.80 | 385445 | -2.94% |
| 21 Oct 2024 | 428.55 | 436.00 | 439.45 | 425.20 | 261245 | -2.58% |
| 18 Oct 2024 | 439.90 | 437.90 | 442.00 | 428.60 | 161637 | 0.33% |
| 17 Oct 2024 | 438.45 | 439.70 | 453.80 | 436.55 | 382142 | -0.28% |
| 16 Oct 2024 | 439.70 | 441.25 | 442.00 | 436.00 | 273114 | -0.86% |
| 15 Oct 2024 | 443.50 | 441.70 | 444.85 | 436.50 | 293276 | 0.59% |
| 14 Oct 2024 | 440.90 | 442.35 | 442.50 | 436.00 | 351349 | 0.18% |
| 11 Oct 2024 | 440.10 | 440.00 | 443.20 | 436.15 | 123598 | -0.38% |
| 10 Oct 2024 | 441.80 | 442.15 | 443.05 | 434.70 | 489941 | 0.51% |
| 09 Oct 2024 | 439.55 | 443.15 | 445.70 | 437.75 | 199639 | -0.75% |
| 08 Oct 2024 | 442.85 | 436.00 | 445.55 | 426.25 | 542871 | 1.51% |
| 07 Oct 2024 | 436.25 | 445.00 | 446.15 | 427.05 | 528372 | -1.72% |
| 04 Oct 2024 | 443.90 | 435.25 | 451.20 | 419.65 | 1097145 | 1.70% |
| 03 Oct 2024 | 436.50 | 440.00 | 441.00 | 432.35 | 776023 | -1.11% |
| 01 Oct 2024 | 441.40 | 447.25 | 447.60 | 436.20 | 533685 | -1.31% |
| 30 Sep 2024 | 447.25 | 445.00 | 448.50 | 439.15 | 355952 | 0.20% |
| 27 Sep 2024 | 446.35 | 449.05 | 453.10 | 442.55 | 282833 | 0.03% |
| 26 Sep 2024 | 446.20 | 454.00 | 456.00 | 444.05 | 284425 | -1.48% |
| 25 Sep 2024 | 452.90 | 446.55 | 454.50 | 444.25 | 298454 | 2.03% |
| 24 Sep 2024 | 443.90 | 446.30 | 449.40 | 442.05 | 240922 | -0.53% |
| 23 Sep 2024 | 446.25 | 456.10 | 456.10 | 444.05 | 488000 | -0.79% |
| 20 Sep 2024 | 449.80 | 464.30 | 465.80 | 446.30 | 484378 | -2.74% |
| 19 Sep 2024 | 462.45 | 465.40 | 469.80 | 451.00 | 291032 | -0.16% |
| 18 Sep 2024 | 463.20 | 468.00 | 470.30 | 460.20 | 362320 | -1.02% |
| 17 Sep 2024 | 467.95 | 460.10 | 470.50 | 458.10 | 242138 | 1.05% |
| 16 Sep 2024 | 463.10 | 468.00 | 469.50 | 462.00 | 227921 | 0.58% |
| 13 Sep 2024 | 460.45 | 462.00 | 466.95 | 459.00 | 159235 | -0.29% |
| 12 Sep 2024 | 461.80 | 468.20 | 471.50 | 460.05 | 265330 | -1.04% |
| 11 Sep 2024 | 466.65 | 470.05 | 470.80 | 463.25 | 164324 | -0.72% |
| 10 Sep 2024 | 470.05 | 459.65 | 472.00 | 459.00 | 329168 | 2.77% |
| 09 Sep 2024 | 457.40 | 466.50 | 467.90 | 453.15 | 409784 | -1.96% |
| 06 Sep 2024 | 466.55 | 467.65 | 477.00 | 463.30 | 707696 | 0.14% |
| 05 Sep 2024 | 465.90 | 464.65 | 471.00 | 462.70 | 503407 | -0.17% |
| 04 Sep 2024 | 466.70 | 463.00 | 471.00 | 461.05 | 611907 | 0.53% |
| 03 Sep 2024 | 464.25 | 454.85 | 465.60 | 454.85 | 580139 | 2.47% |
| 02 Sep 2024 | 453.05 | 458.55 | 465.90 | 449.40 | 825480 | -1.20% |
| 30 Aug 2024 | 458.55 | 466.00 | 467.25 | 453.00 | 652912 | -0.55% |
| 29 Aug 2024 | 461.10 | 463.35 | 476.45 | 454.70 | 1199835 | 0.21% |
| 28 Aug 2024 | 460.15 | 473.60 | 476.90 | 458.65 | 1100648 | -2.44% |
| 27 Aug 2024 | 471.65 | 479.00 | 493.20 | 469.60 | 1466580 | -1.23% |
| 26 Aug 2024 | 477.50 | 471.00 | 480.80 | 464.00 | 1100122 | 2.12% |
| 23 Aug 2024 | 467.60 | 470.10 | 473.90 | 464.40 | 568770 | -0.27% |
| 22 Aug 2024 | 468.85 | 482.50 | 485.00 | 467.80 | 954265 | -2.30% |
| 21 Aug 2024 | 479.90 | 479.70 | 481.50 | 476.15 | 473064 | 0.39% |
| 20 Aug 2024 | 478.05 | 486.70 | 489.00 | 472.35 | 1177672 | -1.14% |
| 19 Aug 2024 | 483.55 | 524.15 | 525.90 | 481.40 | 3266731 | -7.75% |
| 16 Aug 2024 | 524.15 | 521.30 | 530.90 | 516.85 | 652898 | 0.97% |
| 14 Aug 2024 | 519.10 | 532.00 | 577.45 | 507.10 | 8346253 | -0.15% |
| 13 Aug 2024 | 519.90 | 508.00 | 522.50 | 496.00 | 1413668 | 3.31% |
| 12 Aug 2024 | 503.25 | 472.05 | 509.00 | 466.05 | 1313706 | 6.08% |
| 09 Aug 2024 | 474.40 | 468.80 | 475.70 | 468.80 | 195991 | 1.54% |
| 08 Aug 2024 | 467.20 | 473.30 | 477.50 | 463.15 | 295340 | -1.18% |
| 07 Aug 2024 | 472.80 | 467.00 | 473.90 | 464.75 | 456160 | 3.20% |
| 06 Aug 2024 | 458.15 | 458.90 | 472.45 | 455.00 | 363516 | 0.39% |
| 05 Aug 2024 | 456.35 | 447.00 | 480.00 | 441.55 | 1304190 | -0.84% |
| 02 Aug 2024 | 460.20 | 459.50 | 472.90 | 456.60 | 507381 | -0.18% |
| 01 Aug 2024 | 461.05 | 463.40 | 467.90 | 459.00 | 212827 | 0.29% |
| 31 Jul 2024 | 459.70 | 460.80 | 470.05 | 458.00 | 496741 | 0.26% |
| 30 Jul 2024 | 458.50 | 464.45 | 470.00 | 456.30 | 276905 | -0.29% |
| 29 Jul 2024 | 459.85 | 464.90 | 471.00 | 452.00 | 324004 | 1.74% |
| 26 Jul 2024 | 452.00 | 462.00 | 462.55 | 450.00 | 312972 | -1.78% |
| 25 Jul 2024 | 460.20 | 472.00 | 480.00 | 458.00 | 942872 | -1.56% |
| 24 Jul 2024 | 467.50 | 456.30 | 485.15 | 456.30 | 1712710 | 2.79% |
| 23 Jul 2024 | 454.80 | 455.00 | 461.45 | 449.00 | 255609 | 0.28% |
| 22 Jul 2024 | 453.55 | 445.40 | 455.80 | 439.35 | 177274 | 0.64% |
| 19 Jul 2024 | 450.65 | 459.15 | 459.20 | 445.20 | 231498 | -1.83% |
| 18 Jul 2024 | 459.05 | 456.00 | 465.20 | 452.00 | 311106 | 0.09% |
| 16 Jul 2024 | 458.65 | 463.00 | 465.85 | 455.10 | 209124 | -0.74% |
| 15 Jul 2024 | 462.05 | 469.90 | 471.30 | 457.95 | 297331 | -0.94% |
| 12 Jul 2024 | 466.45 | 473.20 | 477.80 | 461.20 | 526683 | -1.42% |
| 11 Jul 2024 | 473.15 | 471.30 | 480.00 | 467.20 | 271231 | 0.11% |
| 10 Jul 2024 | 472.65 | 467.00 | 476.45 | 445.00 | 645762 | 2.11% |
| 09 Jul 2024 | 462.90 | 474.95 | 487.95 | 460.15 | 490978 | -0.78% |
| 08 Jul 2024 | 466.55 | 479.35 | 527.55 | 461.30 | 1623552 | -2.09% |
| 05 Jul 2024 | 476.50 | 463.00 | 480.05 | 460.00 | 327323 | 2.26% |
| 04 Jul 2024 | 465.95 | 460.00 | 469.90 | 453.55 | 396077 | 1.13% |
| 03 Jul 2024 | 460.75 | 450.00 | 463.75 | 446.05 | 847860 | 2.65% |
| 02 Jul 2024 | 448.85 | 434.45 | 450.00 | 434.00 | 940078 | 3.42% |
| 01 Jul 2024 | 434.00 | 433.05 | 437.90 | 431.00 | 270549 | 0.67% |
| 28 Jun 2024 | 431.10 | 431.30 | 438.15 | 424.20 | 330284 | -0.01% |
| 27 Jun 2024 | 431.15 | 434.30 | 440.00 | 428.00 | 384700 | -0.73% |
| 26 Jun 2024 | 434.30 | 426.50 | 435.30 | 424.30 | 519109 | 2.63% |
| 25 Jun 2024 | 423.15 | 420.30 | 431.75 | 420.05 | 507834 | 0.76% |
| 24 Jun 2024 | 419.95 | 424.60 | 424.95 | 415.75 | 343233 | -1.14% |
| 21 Jun 2024 | 424.80 | 413.00 | 429.80 | 412.15 | 1711822 | 3.07% |
| 20 Jun 2024 | 412.15 | 410.90 | 414.45 | 407.55 | 758925 | 0.30% |
| 19 Jun 2024 | 410.90 | 414.00 | 416.90 | 408.20 | 632942 | -0.70% |
| 18 Jun 2024 | 413.80 | 400.00 | 417.45 | 400.00 | 1244010 | 3.48% |
| 14 Jun 2024 | 399.90 | 412.00 | 413.70 | 397.00 | 557339 | -2.51% |
| 13 Jun 2024 | 410.20 | 404.20 | 414.65 | 402.50 | 1033821 | 1.51% |
| 12 Jun 2024 | 404.10 | 400.00 | 405.75 | 398.60 | 621522 | 0.02% |
| 11 Jun 2024 | 404.00 | 395.00 | 412.00 | 394.75 | 1297624 | 2.34% |
| 10 Jun 2024 | 394.75 | 391.30 | 396.00 | 386.15 | 1370086 | 1.04% |
| 07 Jun 2024 | 390.70 | 395.10 | 396.30 | 389.00 | 411029 | -1.49% |
| 06 Jun 2024 | 396.60 | 380.00 | 404.55 | 376.35 | 1693589 | 4.78% |
| 05 Jun 2024 | 378.50 | 369.35 | 384.50 | 363.90 | 647890 | 2.45% |
| 04 Jun 2024 | 369.45 | 376.00 | 376.85 | 345.00 | 697529 | -1.48% |
| 03 Jun 2024 | 375.00 | 380.00 | 385.00 | 369.50 | 1293328 | 1.24% |
| 31 May 2024 | 370.40 | 377.10 | 379.80 | 368.00 | 413577 | -1.49% |
| 30 May 2024 | 376.00 | 382.20 | 390.80 | 373.95 | 601657 | -1.61% |
| 29 May 2024 | 382.15 | 374.80 | 385.75 | 370.05 | 1022638 | 3.44% |
| 28 May 2024 | 369.45 | 375.85 | 383.25 | 367.10 | 506613 | -1.00% |
| 27 May 2024 | 373.20 | 370.00 | 379.00 | 368.65 | 408905 | 1.32% |
| 24 May 2024 | 368.35 | 379.55 | 387.45 | 365.00 | 1011452 | -2.95% |
| 23 May 2024 | 379.55 | 378.50 | 385.95 | 376.30 | 388887 | 1.13% |
| 22 May 2024 | 375.30 | 375.70 | 389.35 | 373.40 | 1169010 | 0.27% |
| 21 May 2024 | 374.30 | 370.30 | 393.75 | 365.90 | 3586168 | 1.79% |
| 18 May 2024 | 367.70 | 372.50 | 375.00 | 366.50 | 63724 | -0.49% |
| 17 May 2024 | 369.50 | 375.00 | 377.15 | 367.00 | 753763 | -1.27% |
| 16 May 2024 | 374.25 | 367.00 | 377.90 | 367.00 | 1295108 | 2.02% |
| 15 May 2024 | 366.85 | 355.00 | 378.95 | 355.00 | 2275114 | 3.47% |
| 14 May 2024 | 354.55 | 355.45 | 359.25 | 353.10 | 318210 | 0.24% |
| 13 May 2024 | 353.70 | 354.60 | 359.00 | 349.65 | 523787 | -0.28% |
| 10 May 2024 | 354.70 | 344.80 | 364.70 | 344.75 | 1799627 | 3.43% |
| 09 May 2024 | 342.95 | 354.75 | 357.35 | 339.90 | 536968 | -3.11% |
| 08 May 2024 | 353.95 | 342.00 | 354.90 | 340.05 | 940400 | 3.51% |
| 07 May 2024 | 341.95 | 345.35 | 347.40 | 337.50 | 927707 | -1.23% |
| 06 May 2024 | 346.20 | 347.30 | 357.45 | 340.45 | 2397662 | -0.26% |
| 03 May 2024 | 347.10 | 348.20 | 351.00 | 343.00 | 239363 | -0.29% |
| 02 May 2024 | 348.10 | 344.70 | 349.30 | 343.00 | 185499 | 1.49% |
| 30 Apr 2024 | 343.00 | 347.85 | 350.10 | 341.40 | 251729 | -0.92% |
| 29 Apr 2024 | 346.20 | 344.00 | 353.75 | 343.35 | 400622 | 1.07% |
| 26 Apr 2024 | 342.55 | 343.95 | 348.00 | 340.85 | 216299 | -0.09% |
| 25 Apr 2024 | 342.85 | 343.65 | 345.90 | 341.00 | 141364 | -0.03% |
| 24 Apr 2024 | 342.95 | 343.90 | 346.05 | 340.30 | 338600 | 0.63% |
| 23 Apr 2024 | 340.80 | 347.05 | 347.05 | 337.70 | 368993 | -1.32% |
| 22 Apr 2024 | 345.35 | 341.00 | 349.80 | 341.00 | 264145 | 1.57% |
| 19 Apr 2024 | 340.00 | 343.35 | 345.15 | 335.10 | 264600 | -1.49% |
| 18 Apr 2024 | 345.15 | 338.00 | 349.00 | 337.50 | 435085 | 2.63% |
| 16 Apr 2024 | 336.30 | 339.45 | 347.40 | 331.00 | 370911 | -1.57% |
| 15 Apr 2024 | 341.65 | 341.50 | 345.65 | 331.05 | 283054 | -1.49% |
| 12 Apr 2024 | 346.80 | 348.75 | 351.70 | 345.15 | 308319 | -0.56% |
| 10 Apr 2024 | 348.75 | 344.00 | 353.00 | 340.75 | 1056332 | 1.35% |
| 09 Apr 2024 | 344.10 | 343.85 | 346.00 | 340.95 | 169364 | 0.81% |
| 08 Apr 2024 | 341.35 | 344.80 | 353.80 | 340.00 | 681413 | 0.10% |
| 05 Apr 2024 | 341.00 | 339.40 | 344.80 | 338.15 | 450393 | 0.56% |
| 04 Apr 2024 | 339.10 | 337.40 | 340.00 | 332.40 | 312072 | 1.01% |
| 03 Apr 2024 | 335.70 | 337.50 | 339.80 | 332.20 | 186891 | -0.16% |
| 02 Apr 2024 | 336.25 | 336.00 | 339.00 | 334.00 | 212046 | 0.66% |
| 01 Apr 2024 | 334.05 | 331.40 | 338.50 | 331.40 | 197689 | 0.81% |
| 28 Mar 2024 | 331.35 | 333.85 | 337.00 | 327.15 | 442696 | 0.45% |
| 27 Mar 2024 | 329.85 | 321.95 | 334.90 | 321.95 | 446460 | 3.05% |
| 26 Mar 2024 | 320.10 | 321.90 | 324.45 | 319.05 | 151394 | -0.56% |
| 22 Mar 2024 | 321.90 | 321.00 | 324.95 | 318.15 | 120870 | 0.61% |
| 21 Mar 2024 | 319.95 | 320.80 | 325.00 | 318.05 | 134038 | 0.50% |
| 20 Mar 2024 | 318.35 | 321.55 | 322.50 | 315.40 | 206520 | -0.95% |
| 19 Mar 2024 | 321.40 | 324.65 | 325.85 | 318.20 | 121940 | -1.00% |
| 18 Mar 2024 | 324.65 | 324.00 | 325.85 | 319.35 | 159900 | 1.50% |
| 15 Mar 2024 | 319.85 | 324.55 | 324.70 | 316.15 | 185855 | -1.45% |
| 14 Mar 2024 | 324.55 | 306.95 | 326.60 | 303.10 | 526789 | 6.03% |
| 13 Mar 2024 | 306.10 | 331.15 | 333.45 | 303.10 | 771657 | -7.54% |
| 12 Mar 2024 | 331.05 | 337.00 | 339.70 | 329.00 | 369769 | -1.49% |
| 11 Mar 2024 | 336.05 | 349.00 | 352.00 | 332.45 | 787681 | -2.44% |
| 07 Mar 2024 | 344.45 | 344.80 | 350.20 | 342.25 | 896484 | 0.39% |
| 06 Mar 2024 | 343.10 | 343.70 | 344.50 | 332.00 | 658279 | 0.09% |
| 05 Mar 2024 | 342.80 | 348.10 | 348.35 | 340.55 | 516598 | -1.49% |
| 04 Mar 2024 | 348.00 | 346.45 | 350.35 | 339.40 | 1566218 | 1.80% |
| 02 Mar 2024 | 341.85 | 343.90 | 347.45 | 340.00 | 235814 | 1.18% |
| 01 Mar 2024 | 337.85 | 326.25 | 343.00 | 324.20 | 1283856 | 3.97% |
| 29 Feb 2024 | 324.95 | 333.00 | 333.75 | 321.45 | 1422194 | -1.55% |
| 28 Feb 2024 | 330.05 | 325.65 | 344.40 | 324.50 | 7608365 | 2.40% |
| 27 Feb 2024 | 322.30 | 317.30 | 326.80 | 314.55 | 1187174 | 2.04% |
| 26 Feb 2024 | 315.85 | 310.00 | 317.00 | 308.80 | 310684 | 1.58% |
| 23 Feb 2024 | 310.95 | 312.50 | 315.90 | 306.45 | 241947 | -0.29% |
| 22 Feb 2024 | 311.85 | 314.00 | 318.30 | 311.00 | 254292 | -0.29% |
| 21 Feb 2024 | 312.75 | 314.85 | 320.70 | 310.30 | 951817 | -0.18% |
| 20 Feb 2024 | 313.30 | 315.00 | 323.45 | 311.30 | 348832 | -0.33% |
| 19 Feb 2024 | 314.35 | 312.75 | 317.85 | 312.35 | 287351 | 1.03% |
| 16 Feb 2024 | 311.15 | 320.00 | 320.00 | 310.00 | 466816 | -1.63% |
| 15 Feb 2024 | 316.30 | 313.50 | 321.90 | 309.05 | 1331774 | 2.11% |
| 14 Feb 2024 | 309.75 | 302.00 | 314.70 | 301.95 | 316761 | 0.62% |
| 13 Feb 2024 | 307.85 | 307.25 | 310.85 | 302.00 | 290728 | 0.28% |
| 12 Feb 2024 | 307.00 | 314.45 | 315.40 | 305.00 | 274810 | -1.41% |
| 09 Feb 2024 | 311.40 | 312.10 | 313.90 | 304.10 | 450911 | 0.23% |
| 08 Feb 2024 | 310.70 | 318.05 | 319.00 | 309.00 | 354148 | -1.08% |
| 07 Feb 2024 | 314.10 | 310.35 | 322.00 | 309.00 | 1479980 | 1.90% |
| 06 Feb 2024 | 308.25 | 316.00 | 317.95 | 307.00 | 719025 | -2.03% |
| 05 Feb 2024 | 314.65 | 314.95 | 319.80 | 313.10 | 860036 | 1.48% |
| 02 Feb 2024 | 310.05 | 303.90 | 316.00 | 297.70 | 2692855 | 3.64% |
| 01 Feb 2024 | 299.15 | 293.05 | 305.70 | 291.05 | 1854141 | 2.31% |
| 31 Jan 2024 | 292.40 | 289.65 | 293.00 | 288.95 | 203518 | 0.97% |
| 30 Jan 2024 | 289.60 | 290.50 | 292.40 | 289.05 | 163541 | -0.46% |
| 29 Jan 2024 | 290.95 | 295.60 | 295.60 | 290.70 | 119883 | -0.82% |
| 25 Jan 2024 | 293.35 | 296.45 | 297.00 | 287.35 | 235015 | 0.15% |
| 24 Jan 2024 | 292.90 | 288.00 | 294.50 | 285.85 | 362406 | 1.40% |
| 23 Jan 2024 | 288.85 | 293.60 | 295.80 | 285.80 | 171916 | -1.57% |
| 20 Jan 2024 | 293.45 | 292.10 | 296.00 | 291.00 | 103672 | 0.77% |
| 19 Jan 2024 | 291.20 | 295.00 | 295.00 | 289.65 | 181883 | -0.48% |
| 18 Jan 2024 | 292.60 | 293.80 | 295.90 | 289.50 | 220141 | -0.14% |
| 17 Jan 2024 | 293.00 | 293.95 | 296.20 | 291.00 | 196000 | -0.36% |
| 16 Jan 2024 | 294.05 | 290.90 | 295.50 | 290.70 | 176983 | 1.17% |
| 15 Jan 2024 | 290.65 | 295.20 | 295.50 | 289.85 | 236708 | -1.17% |
| 12 Jan 2024 | 294.10 | 296.50 | 297.50 | 293.40 | 164416 | -0.49% |
| 11 Jan 2024 | 295.55 | 292.45 | 297.85 | 291.60 | 443394 | 1.30% |
| 10 Jan 2024 | 291.75 | 291.50 | 293.05 | 290.50 | 131061 | -0.15% |
| 09 Jan 2024 | 292.20 | 294.30 | 296.50 | 292.00 | 257272 | -0.71% |
| 08 Jan 2024 | 294.30 | 294.80 | 295.40 | 289.75 | 396290 | 0.12% |
| 05 Jan 2024 | 293.95 | 295.45 | 296.50 | 292.25 | 257381 | -0.39% |
| 04 Jan 2024 | 295.10 | 296.00 | 297.00 | 294.15 | 273672 | 0.12% |
| 03 Jan 2024 | 294.75 | 289.95 | 295.50 | 288.55 | 394304 | 1.64% |
| 02 Jan 2024 | 290.00 | 291.40 | 292.40 | 287.85 | 264805 | -0.48% |
| 01 Jan 2024 | 291.40 | 293.30 | 294.60 | 289.90 | 229908 | -0.32% |
| 29 Dec 2023 | 292.35 | 286.90 | 294.00 | 285.10 | 485620 | 2.87% |
| 28 Dec 2023 | 284.20 | 288.95 | 290.65 | 283.35 | 313944 | -1.32% |
| 27 Dec 2023 | 288.00 | 292.25 | 292.35 | 287.20 | 379768 | -0.91% |
| 26 Dec 2023 | 290.65 | 293.25 | 294.90 | 289.55 | 270238 | -0.87% |
| 22 Dec 2023 | 293.20 | 295.00 | 304.30 | 290.65 | 782677 | 2.11% |
| 21 Dec 2023 | 287.15 | 290.00 | 291.25 | 284.00 | 717624 | -1.19% |
| 20 Dec 2023 | 290.60 | 289.25 | 306.00 | 287.10 | 960014 | 0.35% |
| 19 Dec 2023 | 289.60 | 289.30 | 292.45 | 289.10 | 179939 | -0.48% |
| 18 Dec 2023 | 291.00 | 292.40 | 293.15 | 290.50 | 168626 | -0.65% |
| 15 Dec 2023 | 292.90 | 294.15 | 295.60 | 292.30 | 131279 | -0.31% |
| 14 Dec 2023 | 293.80 | 294.05 | 297.00 | 292.75 | 113360 | 0.00% |
| 13 Dec 2023 | 293.80 | 297.55 | 297.55 | 293.00 | 143562 | -1.26% |
| 12 Dec 2023 | 297.55 | 298.40 | 299.75 | 296.45 | 107709 | -0.28% |
| 11 Dec 2023 | 298.40 | 300.30 | 301.80 | 296.65 | 176931 | -0.32% |
| 08 Dec 2023 | 299.35 | 298.90 | 301.30 | 296.80 | 559627 | 0.15% |
| 07 Dec 2023 | 298.90 | 300.80 | 301.40 | 298.05 | 131172 | -0.43% |
| 06 Dec 2023 | 300.20 | 302.55 | 303.75 | 298.75 | 143863 | -0.28% |
| 05 Dec 2023 | 301.05 | 300.90 | 305.30 | 299.50 | 482578 | 0.57% |
| 04 Dec 2023 | 299.35 | 301.35 | 303.80 | 296.10 | 186024 | 0.83% |
| 01 Dec 2023 | 296.90 | 301.65 | 303.60 | 296.25 | 165031 | -1.56% |
| 30 Nov 2023 | 301.60 | 303.45 | 304.40 | 297.35 | 173969 | 0.23% |
| 29 Nov 2023 | 300.90 | 299.65 | 303.05 | 296.05 | 665776 | 0.12% |
| 28 Nov 2023 | 300.55 | 289.20 | 302.90 | 288.15 | 636569 | 4.68% |
| 24 Nov 2023 | 287.10 | 288.00 | 291.25 | 285.15 | 253368 | -0.02% |
| 23 Nov 2023 | 287.15 | 289.00 | 289.00 | 286.25 | 121983 | -0.16% |
| 22 Nov 2023 | 287.60 | 289.00 | 290.70 | 287.05 | 80466 | -0.57% |
| 21 Nov 2023 | 289.25 | 290.00 | 294.90 | 287.60 | 129655 | -0.65% |
| 20 Nov 2023 | 291.15 | 291.70 | 292.80 | 288.40 | 72703 | -0.19% |
| 17 Nov 2023 | 291.70 | 293.90 | 295.55 | 289.50 | 186641 | -0.55% |
| 16 Nov 2023 | 293.30 | 288.90 | 298.40 | 288.90 | 351185 | 1.65% |
| 15 Nov 2023 | 288.55 | 290.00 | 292.95 | 287.10 | 173182 | -0.69% |
| 13 Nov 2023 | 290.55 | 291.70 | 292.20 | 289.00 | 71182 | -0.22% |
| 12 Nov 2023 | 291.20 | 291.00 | 291.95 | 288.80 | 43457 | 1.11% |
| 10 Nov 2023 | 288.00 | 284.00 | 288.75 | 283.10 | 110954 | 1.23% |
| 09 Nov 2023 | 284.50 | 288.70 | 288.90 | 283.50 | 145109 | -0.87% |
| 08 Nov 2023 | 287.00 | 291.70 | 292.20 | 284.65 | 316790 | -1.61% |
| 07 Nov 2023 | 291.70 | 294.95 | 296.00 | 290.10 | 197640 | -0.73% |
| 06 Nov 2023 | 293.85 | 298.50 | 298.65 | 293.00 | 211336 | -0.73% |
| 03 Nov 2023 | 296.00 | 298.60 | 300.95 | 295.20 | 94202 | 0.20% |
| 02 Nov 2023 | 295.40 | 299.50 | 300.55 | 294.70 | 90220 | -0.87% |
| 01 Nov 2023 | 298.00 | 297.00 | 300.95 | 295.70 | 130010 | -0.53% |
| 31 Oct 2023 | 299.60 | 304.50 | 308.85 | 296.40 | 870159 | -1.14% |
| 30 Oct 2023 | 303.05 | 307.10 | 308.00 | 296.50 | 211146 | -1.32% |
| 27 Oct 2023 | 307.10 | 299.50 | 307.90 | 299.50 | 107375 | 2.69% |
| 26 Oct 2023 | 299.05 | 299.00 | 300.55 | 290.75 | 145560 | -0.18% |
| 25 Oct 2023 | 299.60 | 295.00 | 301.80 | 294.05 | 140532 | 0.71% |
| 23 Oct 2023 | 297.50 | 310.05 | 310.05 | 295.00 | 148596 | -3.57% |
| 20 Oct 2023 | 308.50 | 304.00 | 310.00 | 303.60 | 230427 | 1.36% |
| 19 Oct 2023 | 304.35 | 299.65 | 313.50 | 297.30 | 756366 | 1.55% |
| 18 Oct 2023 | 299.70 | 304.00 | 305.55 | 284.00 | 406892 | -1.77% |
| 17 Oct 2023 | 305.10 | 302.05 | 306.60 | 300.95 | 255589 | 1.36% |
| 16 Oct 2023 | 301.00 | 299.80 | 306.85 | 296.10 | 360721 | 0.37% |
| 13 Oct 2023 | 299.90 | 293.00 | 302.95 | 293.00 | 396538 | 2.35% |
| 12 Oct 2023 | 293.00 | 295.40 | 298.00 | 291.10 | 210821 | -0.24% |
| 11 Oct 2023 | 293.70 | 291.85 | 296.90 | 290.90 | 237534 | -0.37% |
| 10 Oct 2023 | 294.80 | 283.15 | 300.00 | 283.00 | 731623 | 4.26% |
| 09 Oct 2023 | 282.75 | 291.80 | 291.95 | 281.00 | 269905 | -3.10% |
| 06 Oct 2023 | 291.80 | 294.75 | 296.20 | 289.30 | 331544 | -0.97% |
| 05 Oct 2023 | 294.65 | 298.60 | 300.20 | 291.50 | 356220 | -0.61% |
| 04 Oct 2023 | 296.45 | 302.90 | 303.90 | 291.35 | 358965 | -2.18% |
| 03 Oct 2023 | 303.05 | 307.00 | 308.00 | 301.15 | 165504 | -1.38% |
| 29 Sep 2023 | 307.30 | 307.00 | 309.00 | 305.10 | 84716 | 0.72% |
| 28 Sep 2023 | 305.10 | 307.90 | 311.75 | 304.15 | 156707 | -0.49% |
| 27 Sep 2023 | 306.60 | 306.00 | 309.55 | 303.10 | 162730 | 0.52% |
| 26 Sep 2023 | 305.00 | 306.95 | 309.70 | 304.10 | 129641 | -0.18% |
| 25 Sep 2023 | 305.55 | 304.60 | 306.00 | 302.00 | 208599 | 1.19% |
| 22 Sep 2023 | 301.95 | 304.00 | 308.95 | 301.00 | 222473 | -0.35% |
| 21 Sep 2023 | 303.00 | 307.60 | 310.50 | 302.00 | 309100 | -1.50% |
| 20 Sep 2023 | 307.60 | 307.00 | 311.40 | 304.00 | 246912 | -0.32% |
| 18 Sep 2023 | 308.60 | 311.20 | 314.90 | 305.70 | 421260 | -0.84% |
| 15 Sep 2023 | 311.20 | 311.00 | 313.00 | 307.25 | 154528 | 0.76% |
| 14 Sep 2023 | 308.85 | 313.00 | 315.45 | 307.15 | 247735 | -0.88% |
| 13 Sep 2023 | 311.60 | 306.15 | 316.05 | 303.40 | 263959 | 1.78% |
| 12 Sep 2023 | 306.15 | 316.80 | 316.80 | 300.65 | 432190 | -2.72% |
| 11 Sep 2023 | 314.70 | 316.00 | 318.45 | 312.80 | 326032 | -0.40% |
| 08 Sep 2023 | 315.95 | 311.65 | 317.95 | 311.45 | 331689 | 1.94% |
| 07 Sep 2023 | 309.95 | 314.90 | 319.95 | 309.10 | 295227 | -1.51% |
| 06 Sep 2023 | 314.70 | 316.30 | 316.70 | 310.05 | 226203 | -0.06% |
| 05 Sep 2023 | 314.90 | 312.55 | 316.80 | 311.90 | 143600 | 1.08% |
| 04 Sep 2023 | 311.55 | 315.00 | 318.75 | 308.55 | 333122 | -0.76% |
| 01 Sep 2023 | 313.95 | 318.80 | 322.80 | 312.00 | 437970 | -0.13% |
| 31 Aug 2023 | 314.35 | 320.45 | 325.00 | 311.05 | 631016 | -0.65% |
| 30 Aug 2023 | 316.40 | 314.70 | 318.50 | 312.00 | 663771 | 1.07% |
| 29 Aug 2023 | 313.05 | 312.20 | 314.60 | 309.70 | 153455 | 0.81% |
| 28 Aug 2023 | 310.55 | 314.65 | 315.95 | 309.90 | 118736 | -0.81% |
| 25 Aug 2023 | 313.10 | 315.15 | 316.65 | 307.70 | 402164 | -0.65% |
| 24 Aug 2023 | 315.15 | 312.00 | 320.00 | 311.05 | 679094 | 1.27% |
| 23 Aug 2023 | 311.20 | 308.65 | 314.10 | 308.30 | 214648 | 1.20% |
| 22 Aug 2023 | 307.50 | 309.55 | 313.70 | 307.05 | 228857 | -0.06% |
| 21 Aug 2023 | 307.70 | 306.80 | 312.65 | 306.15 | 298068 | 0.36% |
| 18 Aug 2023 | 306.60 | 314.90 | 316.80 | 305.10 | 469314 | -1.84% |
| 17 Aug 2023 | 312.35 | 311.70 | 319.95 | 308.15 | 1705954 | 0.39% |
| 16 Aug 2023 | 311.15 | 308.90 | 312.80 | 303.05 | 633442 | 1.09% |
| 14 Aug 2023 | 307.80 | 305.45 | 309.95 | 296.00 | 966008 | 1.30% |
| 11 Aug 2023 | 303.85 | 310.00 | 311.65 | 302.05 | 536162 | -1.48% |
| 10 Aug 2023 | 308.40 | 311.00 | 314.90 | 303.20 | 1682044 | -2.20% |
| 09 Aug 2023 | 315.35 | 286.75 | 335.00 | 284.00 | 7224409 | 10.30% |
| 08 Aug 2023 | 285.90 | 288.45 | 289.10 | 282.60 | 130915 | -0.61% |
| 07 Aug 2023 | 287.65 | 284.95 | 289.85 | 281.95 | 179938 | 1.05% |
| 04 Aug 2023 | 284.65 | 281.70 | 285.25 | 281.30 | 78276 | 1.33% |
| 03 Aug 2023 | 280.90 | 285.10 | 285.95 | 280.00 | 101214 | -1.63% |
| 02 Aug 2023 | 285.55 | 282.85 | 286.90 | 276.25 | 236376 | 0.95% |
| 01 Aug 2023 | 282.85 | 283.65 | 284.90 | 282.45 | 69182 | -0.28% |
| 31 Jul 2023 | 283.65 | 287.00 | 287.50 | 282.60 | 207534 | -0.86% |
| 28 Jul 2023 | 286.10 | 281.05 | 287.50 | 281.00 | 222301 | 2.14% |
| 27 Jul 2023 | 280.10 | 282.50 | 283.00 | 279.00 | 147876 | -0.39% |
| 26 Jul 2023 | 281.20 | 280.95 | 285.95 | 280.20 | 162126 | 0.14% |
| 25 Jul 2023 | 280.80 | 285.50 | 286.50 | 278.40 | 241487 | -1.25% |
| 24 Jul 2023 | 284.35 | 284.00 | 287.00 | 281.05 | 224374 | 0.19% |
| 21 Jul 2023 | 283.80 | 287.50 | 289.00 | 282.95 | 135962 | -1.73% |
| 20 Jul 2023 | 288.80 | 288.00 | 292.70 | 287.35 | 109665 | 0.12% |
| 19 Jul 2023 | 288.45 | 287.80 | 293.05 | 286.15 | 253929 | 0.75% |
| 18 Jul 2023 | 286.30 | 288.00 | 295.05 | 285.00 | 269353 | -1.21% |
| 17 Jul 2023 | 289.80 | 283.00 | 290.20 | 283.00 | 196659 | 2.20% |
| 14 Jul 2023 | 283.55 | 285.35 | 288.30 | 282.00 | 114131 | -0.63% |
| 13 Jul 2023 | 285.35 | 292.00 | 292.55 | 279.85 | 287067 | -1.96% |
| 12 Jul 2023 | 291.05 | 291.90 | 294.00 | 288.55 | 233982 | 0.19% |
| 11 Jul 2023 | 290.50 | 291.20 | 292.20 | 286.25 | 211722 | 0.21% |
| 10 Jul 2023 | 289.90 | 291.90 | 296.95 | 287.45 | 668412 | 0.85% |
| 07 Jul 2023 | 287.45 | 283.95 | 290.00 | 283.55 | 1142979 | 2.10% |
| 06 Jul 2023 | 281.55 | 280.95 | 287.30 | 280.05 | 483501 | 0.14% |
| 05 Jul 2023 | 281.15 | 284.40 | 284.40 | 277.35 | 196565 | -0.85% |
| 04 Jul 2023 | 283.55 | 288.00 | 289.55 | 280.30 | 204216 | -1.27% |
| 03 Jul 2023 | 287.20 | 284.00 | 288.20 | 277.30 | 459765 | 1.66% |
| 30 Jun 2023 | 282.50 | 285.00 | 289.75 | 280.30 | 559556 | -0.70% |
| 28 Jun 2023 | 284.50 | 285.20 | 290.85 | 280.10 | 955362 | 0.05% |
| 27 Jun 2023 | 284.35 | 275.70 | 288.25 | 275.50 | 2013038 | 3.51% |
| 26 Jun 2023 | 274.70 | 264.90 | 277.60 | 260.30 | 1231324 | 3.64% |
| 23 Jun 2023 | 265.05 | 266.00 | 267.35 | 260.00 | 161177 | 0.32% |
| 22 Jun 2023 | 264.20 | 264.50 | 272.50 | 261.95 | 827682 | 0.42% |
| 21 Jun 2023 | 263.10 | 260.00 | 266.45 | 256.80 | 663574 | 2.41% |
| 20 Jun 2023 | 256.90 | 257.75 | 258.45 | 252.95 | 248454 | 0.04% |
| 19 Jun 2023 | 256.80 | 255.40 | 258.35 | 252.20 | 210171 | 0.80% |
| 16 Jun 2023 | 254.75 | 252.25 | 255.50 | 250.90 | 117640 | 0.99% |
| 15 Jun 2023 | 252.25 | 253.45 | 254.25 | 251.50 | 66861 | -0.45% |
| 14 Jun 2023 | 253.40 | 255.80 | 256.05 | 252.65 | 81427 | -0.74% |
| 13 Jun 2023 | 255.30 | 253.60 | 257.65 | 252.50 | 231846 | 0.22% |
| 12 Jun 2023 | 254.75 | 256.90 | 258.80 | 254.00 | 71949 | -0.84% |
| 09 Jun 2023 | 256.90 | 258.00 | 263.10 | 256.30 | 200375 | -0.77% |
| 08 Jun 2023 | 258.90 | 253.90 | 260.80 | 252.50 | 409766 | 2.31% |
| 07 Jun 2023 | 253.05 | 254.50 | 254.50 | 252.50 | 77668 | -0.06% |
| 06 Jun 2023 | 253.20 | 254.45 | 254.45 | 249.50 | 126660 | 0.02% |
| 05 Jun 2023 | 253.15 | 253.75 | 254.70 | 251.25 | 138061 | 0.32% |
| 02 Jun 2023 | 252.35 | 253.00 | 254.50 | 251.50 | 115993 | 0.00% |
| 01 Jun 2023 | 252.35 | 252.40 | 255.00 | 251.90 | 79513 | 0.52% |
| 31 May 2023 | 251.05 | 248.00 | 253.90 | 239.00 | 283067 | 0.52% |
| 30 May 2023 | 249.75 | 250.95 | 254.00 | 242.00 | 614515 | -0.04% |
| 29 May 2023 | 249.85 | 250.45 | 252.50 | 249.15 | 66019 | -0.12% |
| 26 May 2023 | 250.15 | 248.50 | 251.00 | 247.00 | 98937 | 0.66% |
| 25 May 2023 | 248.50 | 249.05 | 250.25 | 248.00 | 36736 | -0.22% |
| 24 May 2023 | 249.05 | 250.50 | 251.00 | 246.00 | 88962 | -0.50% |
| 23 May 2023 | 250.30 | 249.00 | 251.25 | 249.00 | 33263 | 0.52% |
| 22 May 2023 | 249.00 | 250.50 | 252.00 | 248.50 | 42408 | -0.93% |
| 19 May 2023 | 251.35 | 251.90 | 253.90 | 249.45 | 63591 | -0.89% |
| 18 May 2023 | 253.60 | 253.80 | 255.25 | 251.05 | 89249 | -0.16% |
| 17 May 2023 | 254.00 | 254.90 | 255.75 | 252.25 | 133779 | 0.24% |
| 16 May 2023 | 253.40 | 247.80 | 254.70 | 247.75 | 153051 | 1.69% |
| 15 May 2023 | 249.20 | 250.00 | 252.40 | 247.60 | 83017 | -0.32% |
| 12 May 2023 | 250.00 | 247.10 | 250.60 | 247.05 | 69387 | 0.20% |
| 11 May 2023 | 249.50 | 249.95 | 251.00 | 247.60 | 80637 | -0.02% |
| 10 May 2023 | 249.55 | 249.85 | 250.35 | 247.10 | 68139 | 0.22% |
| 09 May 2023 | 249.00 | 245.05 | 249.55 | 245.05 | 118936 | 1.63% |
| 08 May 2023 | 245.00 | 249.50 | 250.90 | 243.35 | 190497 | -1.63% |
| 05 May 2023 | 249.05 | 252.00 | 252.60 | 248.50 | 50895 | -0.06% |
| 04 May 2023 | 249.20 | 247.45 | 251.00 | 246.10 | 119647 | 1.22% |
| 03 May 2023 | 246.20 | 248.90 | 252.00 | 243.30 | 231421 | -1.64% |
| 02 May 2023 | 250.30 | 254.30 | 256.30 | 249.00 | 400314 | -1.77% |
| 28 Apr 2023 | 254.80 | 256.00 | 256.00 | 253.10 | 87197 | -0.04% |
| 27 Apr 2023 | 254.90 | 254.80 | 255.85 | 251.55 | 54484 | 0.18% |
| 26 Apr 2023 | 254.45 | 258.00 | 258.45 | 253.30 | 143433 | -1.38% |
| 25 Apr 2023 | 258.00 | 259.20 | 259.20 | 256.20 | 134010 | -0.39% |
| 24 Apr 2023 | 259.00 | 257.95 | 259.60 | 255.20 | 80275 | 0.41% |
| 21 Apr 2023 | 257.95 | 258.60 | 264.45 | 255.70 | 75434 | -0.54% |
| 20 Apr 2023 | 259.35 | 259.00 | 261.40 | 256.50 | 74731 | 0.02% |
| 19 Apr 2023 | 259.30 | 258.45 | 261.35 | 256.15 | 100678 | 0.33% |
| 18 Apr 2023 | 258.45 | 259.00 | 259.00 | 255.10 | 88776 | -0.21% |
| 17 Apr 2023 | 259.00 | 256.30 | 260.00 | 253.00 | 145314 | 1.17% |
| 13 Apr 2023 | 256.00 | 256.00 | 256.50 | 253.35 | 96530 | 0.23% |
| 12 Apr 2023 | 255.40 | 255.00 | 257.50 | 253.20 | 84326 | 0.16% |
| 11 Apr 2023 | 255.00 | 251.75 | 255.90 | 251.00 | 139810 | 1.29% |
| 10 Apr 2023 | 251.75 | 250.05 | 254.00 | 250.00 | 51609 | 0.12% |
| 06 Apr 2023 | 251.45 | 251.20 | 254.70 | 250.40 | 59175 | -0.46% |
| 05 Apr 2023 | 252.60 | 253.00 | 254.80 | 251.00 | 55723 | -0.49% |
| 03 Apr 2023 | 253.85 | 251.40 | 255.55 | 250.10 | 130756 | 1.52% |
| 31 Mar 2023 | 250.05 | 246.20 | 252.30 | 246.20 | 132239 | 0.89% |
| 29 Mar 2023 | 247.85 | 241.90 | 248.50 | 241.90 | 134560 | 2.78% |
| 28 Mar 2023 | 241.15 | 243.00 | 246.30 | 237.50 | 86308 | -1.57% |
| 27 Mar 2023 | 245.00 | 246.00 | 246.15 | 242.95 | 73095 | -1.23% |
| 24 Mar 2023 | 248.05 | 247.90 | 248.80 | 244.60 | 73619 | -0.20% |
| 23 Mar 2023 | 248.55 | 248.00 | 249.30 | 246.25 | 71144 | -0.20% |
| 22 Mar 2023 | 249.05 | 249.60 | 249.90 | 246.60 | 57423 | 0.28% |
| 21 Mar 2023 | 248.35 | 248.20 | 249.50 | 245.30 | 98551 | 0.34% |
| 20 Mar 2023 | 247.50 | 249.00 | 260.00 | 243.15 | 110277 | 0.69% |
| 17 Mar 2023 | 245.80 | 243.70 | 247.45 | 242.30 | 62042 | 1.24% |
| 16 Mar 2023 | 242.80 | 244.15 | 245.50 | 241.55 | 81555 | -0.49% |
| 15 Mar 2023 | 244.00 | 249.50 | 249.50 | 243.10 | 50431 | -1.29% |
| 14 Mar 2023 | 247.20 | 248.00 | 248.00 | 240.10 | 84464 | -0.10% |
| 13 Mar 2023 | 247.45 | 245.50 | 248.90 | 245.10 | 77389 | 0.12% |
| 10 Mar 2023 | 247.15 | 245.65 | 248.00 | 243.80 | 40318 | 0.49% |
| 09 Mar 2023 | 245.95 | 248.00 | 249.05 | 245.15 | 50087 | -1.05% |
| 08 Mar 2023 | 248.55 | 248.15 | 248.90 | 246.70 | 52867 | -0.18% |
| 06 Mar 2023 | 249.00 | 246.65 | 249.85 | 246.60 | 98070 | 0.38% |
| 03 Mar 2023 | 248.05 | 246.50 | 248.90 | 245.45 | 82171 | 0.79% |
| 02 Mar 2023 | 246.10 | 248.75 | 248.75 | 243.50 | 81246 | -1.01% |
| 01 Mar 2023 | 248.60 | 247.20 | 249.50 | 245.25 | 115496 | 1.08% |
| 28 Feb 2023 | 245.95 | 242.05 | 247.00 | 240.40 | 151613 | 2.01% |
| 27 Feb 2023 | 241.10 | 244.60 | 244.60 | 240.45 | 87961 | -1.03% |
| 24 Feb 2023 | 243.60 | 242.10 | 249.50 | 242.10 | 249745 | 0.70% |
| 23 Feb 2023 | 241.90 | 242.25 | 244.95 | 240.00 | 124368 | 0.21% |
| 22 Feb 2023 | 241.40 | 249.80 | 252.15 | 237.30 | 740421 | -3.77% |
| 21 Feb 2023 | 250.85 | 246.15 | 258.80 | 245.00 | 499038 | 1.93% |
| 20 Feb 2023 | 246.10 | 250.00 | 250.90 | 242.60 | 267654 | -1.44% |
| 17 Feb 2023 | 249.70 | 248.30 | 250.50 | 246.50 | 131942 | 0.60% |
| 16 Feb 2023 | 248.20 | 245.90 | 249.50 | 245.50 | 93201 | 0.98% |
| 15 Feb 2023 | 245.80 | 243.00 | 246.50 | 242.15 | 77798 | 1.53% |
| 14 Feb 2023 | 242.10 | 247.60 | 247.95 | 241.00 | 100049 | -2.02% |
| 13 Feb 2023 | 247.10 | 248.95 | 249.40 | 245.85 | 36837 | -0.72% |
| 10 Feb 2023 | 248.90 | 245.50 | 249.90 | 244.00 | 85625 | 1.24% |
| 09 Feb 2023 | 245.85 | 248.15 | 248.60 | 245.00 | 70581 | -0.73% |
| 08 Feb 2023 | 247.65 | 247.00 | 249.50 | 245.15 | 175360 | 0.67% |
| 07 Feb 2023 | 246.00 | 245.10 | 247.95 | 241.70 | 266068 | 1.09% |
| 06 Feb 2023 | 243.35 | 247.25 | 247.25 | 241.05 | 287876 | -1.10% |
| 03 Feb 2023 | 246.05 | 245.20 | 247.95 | 238.35 | 446943 | -1.01% |
| 02 Feb 2023 | 248.55 | 246.35 | 250.00 | 229.05 | 557940 | 0.89% |
| 01 Feb 2023 | 246.35 | 246.95 | 249.90 | 244.00 | 61512 | -0.16% |
| 31 Jan 2023 | 246.75 | 246.10 | 249.00 | 244.70 | 81892 | -0.12% |
| 30 Jan 2023 | 247.05 | 246.00 | 248.65 | 242.10 | 130339 | 0.71% |
| 27 Jan 2023 | 245.30 | 251.05 | 252.00 | 241.30 | 109887 | -2.15% |
| 25 Jan 2023 | 250.70 | 251.30 | 254.50 | 248.70 | 47432 | -0.26% |
| 24 Jan 2023 | 251.35 | 250.10 | 255.00 | 250.10 | 53176 | -0.59% |
| 23 Jan 2023 | 252.85 | 251.15 | 254.40 | 250.50 | 90053 | 0.36% |
| 20 Jan 2023 | 251.95 | 254.60 | 254.65 | 251.05 | 42125 | -0.67% |
| 19 Jan 2023 | 253.65 | 250.00 | 257.00 | 248.50 | 154403 | 1.02% |
| 18 Jan 2023 | 251.10 | 253.70 | 254.05 | 248.25 | 231776 | -0.50% |
| 17 Jan 2023 | 252.35 | 256.20 | 256.45 | 251.10 | 64623 | -1.16% |
| 16 Jan 2023 | 255.30 | 258.55 | 259.05 | 255.00 | 45575 | -1.14% |
| 13 Jan 2023 | 258.25 | 260.00 | 260.75 | 256.10 | 140434 | 0.58% |
| 12 Jan 2023 | 256.75 | 253.85 | 258.00 | 250.30 | 160065 | 1.54% |
| 11 Jan 2023 | 252.85 | 258.60 | 258.60 | 252.15 | 117848 | -1.82% |
| 10 Jan 2023 | 257.55 | 259.70 | 261.00 | 257.05 | 58075 | -0.41% |
| 09 Jan 2023 | 258.60 | 259.95 | 262.00 | 258.00 | 70426 | -0.31% |
| 06 Jan 2023 | 259.40 | 262.70 | 262.90 | 258.50 | 188616 | -1.14% |
| 05 Jan 2023 | 262.40 | 261.00 | 263.80 | 260.20 | 230061 | 0.92% |
| 04 Jan 2023 | 260.00 | 262.00 | 264.00 | 258.35 | 88805 | -0.74% |
| 03 Jan 2023 | 261.95 | 266.40 | 267.00 | 260.90 | 143778 | -1.54% |
| 02 Jan 2023 | 266.05 | 262.90 | 268.00 | 260.55 | 327769 | 1.78% |
| 30 Dec 2022 | 261.40 | 263.35 | 266.90 | 259.80 | 202598 | -0.74% |
| 29 Dec 2022 | 263.35 | 265.00 | 265.00 | 262.10 | 68726 | -0.75% |
| 28 Dec 2022 | 265.35 | 261.00 | 267.50 | 260.30 | 192489 | 1.63% |
| 27 Dec 2022 | 261.10 | 264.00 | 264.90 | 260.00 | 122798 | -0.04% |
| 26 Dec 2022 | 261.20 | 257.55 | 264.40 | 257.30 | 182438 | 0.19% |
| 23 Dec 2022 | 260.70 | 262.80 | 265.90 | 257.00 | 517908 | -2.61% |
| 22 Dec 2022 | 267.70 | 270.95 | 270.95 | 261.10 | 331085 | -1.20% |
| 21 Dec 2022 | 270.95 | 273.00 | 273.80 | 264.35 | 722455 | -0.57% |
| 20 Dec 2022 | 272.50 | 272.00 | 274.50 | 266.80 | 399184 | 0.46% |
| 19 Dec 2022 | 271.25 | 272.45 | 274.90 | 269.20 | 602465 | 0.93% |
| 16 Dec 2022 | 268.75 | 266.25 | 272.60 | 262.00 | 518800 | 1.43% |
| 15 Dec 2022 | 264.95 | 266.50 | 273.00 | 262.35 | 455882 | -1.80% |
| 14 Dec 2022 | 269.80 | 263.75 | 270.90 | 259.95 | 1163541 | 3.39% |
| 13 Dec 2022 | 260.95 | 263.50 | 265.00 | 255.00 | 455713 | 0.35% |
| 12 Dec 2022 | 260.05 | 258.00 | 261.90 | 254.00 | 674218 | 0.02% |
| 09 Dec 2022 | 260.00 | 253.50 | 269.00 | 248.20 | 1631021 | 4.29% |
| 08 Dec 2022 | 249.30 | 249.50 | 250.95 | 249.00 | 43684 | 0.32% |
| 07 Dec 2022 | 248.50 | 250.00 | 252.75 | 248.00 | 83863 | -0.34% |
| 06 Dec 2022 | 249.35 | 252.00 | 254.90 | 248.50 | 152660 | -1.09% |
| 05 Dec 2022 | 252.10 | 253.90 | 255.00 | 251.90 | 105166 | -0.12% |
| 02 Dec 2022 | 252.40 | 254.00 | 255.70 | 252.00 | 78720 | -0.41% |
| 01 Dec 2022 | 253.45 | 254.15 | 255.20 | 249.20 | 172931 | 0.22% |
| 30 Nov 2022 | 252.90 | 252.30 | 255.00 | 251.50 | 120999 | 0.62% |
| 29 Nov 2022 | 251.35 | 255.00 | 259.00 | 251.00 | 301638 | -0.40% |
| 28 Nov 2022 | 252.35 | 251.00 | 254.25 | 251.00 | 85474 | 0.16% |
| 25 Nov 2022 | 251.95 | 250.00 | 254.80 | 249.85 | 103406 | 0.76% |
| 24 Nov 2022 | 250.05 | 249.65 | 252.85 | 249.35 | 77844 | 0.16% |
| 23 Nov 2022 | 249.65 | 252.00 | 253.00 | 248.75 | 72209 | -0.64% |
| 22 Nov 2022 | 251.25 | 253.50 | 255.90 | 250.15 | 78996 | -1.43% |
| 21 Nov 2022 | 254.90 | 255.10 | 256.90 | 253.00 | 76403 | -0.35% |
| 18 Nov 2022 | 255.80 | 257.35 | 261.50 | 253.05 | 100562 | -0.64% |
| 17 Nov 2022 | 257.45 | 258.00 | 261.90 | 255.95 | 86842 | -0.73% |
| 16 Nov 2022 | 259.35 | 261.45 | 262.00 | 257.00 | 177901 | -0.80% |
| 15 Nov 2022 | 261.45 | 262.40 | 262.40 | 258.25 | 110594 | 0.15% |
| 14 Nov 2022 | 261.05 | 266.05 | 267.30 | 257.10 | 196295 | -1.38% |
| 11 Nov 2022 | 264.70 | 255.95 | 268.30 | 254.50 | 969606 | 4.19% |
| 10 Nov 2022 | 254.05 | 263.05 | 268.00 | 248.70 | 522695 | -3.00% |
| 09 Nov 2022 | 261.90 | 259.00 | 262.55 | 257.30 | 360602 | 1.12% |
| 07 Nov 2022 | 259.00 | 257.60 | 260.10 | 255.15 | 168319 | 1.57% |
| 04 Nov 2022 | 255.00 | 259.00 | 259.95 | 252.55 | 191132 | -1.20% |
| 03 Nov 2022 | 258.10 | 260.00 | 264.85 | 255.10 | 914586 | -2.59% |
| 02 Nov 2022 | 264.95 | 258.00 | 268.70 | 256.40 | 1118111 | 2.12% |
| 01 Nov 2022 | 259.45 | 256.00 | 260.05 | 251.80 | 1009859 | 1.35% |
| 31 Oct 2022 | 256.00 | 253.00 | 256.70 | 251.40 | 783532 | 1.19% |
| 28 Oct 2022 | 253.00 | 249.10 | 255.45 | 247.30 | 437117 | -0.04% |
| 27 Oct 2022 | 253.10 | 258.50 | 258.50 | 243.10 | 1094736 | -2.39% |
| 25 Oct 2022 | 259.30 | 252.95 | 261.75 | 248.15 | 455896 | 2.98% |
| 24 Oct 2022 | 251.80 | 251.20 | 255.00 | 250.25 | 70287 | -0.34% |
| 21 Oct 2022 | 252.65 | 254.40 | 254.40 | 249.50 | 248676 | -0.18% |
| 20 Oct 2022 | 253.10 | 252.60 | 257.00 | 248.75 | 237307 | -0.53% |
| 19 Oct 2022 | 254.45 | 248.00 | 258.00 | 246.30 | 906588 | 3.12% |
| 18 Oct 2022 | 246.75 | 249.50 | 250.95 | 243.60 | 439426 | -0.86% |
| 17 Oct 2022 | 248.90 | 243.10 | 252.00 | 243.10 | 229182 | 1.84% |
| 14 Oct 2022 | 244.40 | 252.30 | 255.00 | 240.55 | 264734 | -2.61% |
| 13 Oct 2022 | 250.95 | 248.70 | 254.90 | 246.25 | 627464 | -0.02% |
| 12 Oct 2022 | 251.00 | 248.80 | 252.75 | 244.05 | 219335 | 0.44% |
| 11 Oct 2022 | 249.90 | 251.20 | 251.20 | 247.05 | 327630 | -0.52% |
| 10 Oct 2022 | 251.20 | 248.70 | 254.20 | 246.55 | 227560 | 0.28% |
| 07 Oct 2022 | 250.50 | 244.60 | 254.00 | 242.05 | 641061 | 2.27% |
| 06 Oct 2022 | 244.95 | 245.00 | 245.50 | 242.90 | 299446 | 0.31% |
| 04 Oct 2022 | 244.20 | 243.50 | 245.50 | 242.25 | 221299 | 0.80% |
| 03 Oct 2022 | 242.25 | 242.00 | 245.90 | 238.30 | 169554 | -0.25% |
| 30 Sep 2022 | 242.85 | 232.80 | 245.70 | 232.20 | 383073 | 3.23% |
| 29 Sep 2022 | 235.25 | 232.40 | 238.70 | 231.20 | 516522 | 1.77% |
| 28 Sep 2022 | 231.15 | 233.60 | 234.25 | 230.50 | 364456 | -1.05% |
| 27 Sep 2022 | 233.60 | 236.00 | 239.70 | 230.30 | 257355 | -0.04% |
| 26 Sep 2022 | 233.70 | 248.35 | 248.35 | 229.00 | 394749 | -5.90% |
| 23 Sep 2022 | 248.35 | 249.80 | 250.90 | 247.00 | 379087 | 0.00% |
| 22 Sep 2022 | 248.35 | 249.00 | 251.45 | 247.05 | 216802 | -1.23% |
| 21 Sep 2022 | 251.45 | 244.90 | 254.55 | 241.50 | 984336 | 3.50% |
| 20 Sep 2022 | 242.95 | 242.85 | 254.95 | 241.25 | 1127296 | 1.02% |
| 19 Sep 2022 | 240.50 | 239.90 | 244.00 | 235.85 | 696699 | 2.23% |
| 16 Sep 2022 | 235.25 | 242.00 | 242.00 | 233.00 | 444586 | -1.67% |
| 15 Sep 2022 | 239.25 | 244.75 | 246.00 | 235.80 | 250674 | -1.05% |
| 14 Sep 2022 | 241.80 | 238.60 | 244.85 | 237.00 | 265233 | 0.83% |
| 13 Sep 2022 | 239.80 | 240.95 | 243.30 | 238.90 | 270376 | 0.02% |
| 12 Sep 2022 | 239.75 | 241.60 | 247.95 | 238.95 | 550396 | 0.19% |
| 09 Sep 2022 | 239.30 | 242.95 | 244.80 | 238.00 | 130713 | -1.18% |
| 08 Sep 2022 | 242.15 | 245.60 | 246.10 | 241.00 | 115411 | -0.88% |
| 07 Sep 2022 | 244.30 | 243.00 | 246.00 | 239.00 | 183785 | 0.06% |
| 06 Sep 2022 | 244.15 | 237.65 | 244.95 | 235.30 | 389342 | 3.06% |
| 05 Sep 2022 | 236.90 | 247.90 | 248.00 | 235.05 | 391564 | -2.89% |
| 02 Sep 2022 | 243.95 | 231.95 | 249.00 | 228.20 | 705069 | 6.48% |
| 01 Sep 2022 | 229.10 | 228.00 | 231.50 | 225.20 | 232807 | 0.86% |
| 30 Aug 2022 | 227.15 | 232.00 | 234.00 | 226.00 | 588069 | -0.81% |
| 29 Aug 2022 | 229.00 | 230.00 | 232.15 | 226.00 | 458054 | -2.35% |
| 26 Aug 2022 | 234.50 | 236.00 | 237.85 | 232.95 | 79584 | 0.21% |
| 25 Aug 2022 | 234.00 | 231.00 | 238.40 | 231.00 | 207535 | -0.66% |
| 24 Aug 2022 | 235.55 | 232.00 | 238.40 | 232.00 | 106928 | 1.44% |
| 23 Aug 2022 | 232.20 | 228.75 | 234.85 | 224.95 | 161427 | 1.02% |
| 22 Aug 2022 | 229.85 | 237.00 | 238.65 | 228.00 | 327329 | -3.93% |
| 19 Aug 2022 | 239.25 | 247.90 | 248.55 | 238.65 | 156897 | -2.68% |
| 18 Aug 2022 | 245.85 | 247.95 | 250.40 | 244.20 | 130187 | -0.53% |
| 17 Aug 2022 | 247.15 | 247.60 | 253.40 | 244.90 | 449313 | 0.32% |
| 16 Aug 2022 | 246.35 | 248.00 | 250.00 | 245.00 | 277465 | -1.28% |
| 12 Aug 2022 | 249.55 | 240.00 | 252.00 | 239.40 | 793819 | 4.79% |
| 11 Aug 2022 | 238.15 | 241.00 | 241.30 | 236.00 | 107230 | 0.42% |
| 10 Aug 2022 | 237.15 | 239.05 | 243.00 | 235.05 | 106125 | -0.79% |
| 08 Aug 2022 | 239.05 | 236.00 | 241.90 | 234.80 | 237846 | 1.51% |
| 05 Aug 2022 | 235.50 | 238.50 | 240.80 | 234.70 | 164197 | -1.07% |
| 04 Aug 2022 | 238.05 | 237.10 | 239.90 | 235.40 | 485351 | 0.91% |
| 03 Aug 2022 | 235.90 | 243.00 | 244.70 | 234.70 | 266182 | -1.91% |
| 02 Aug 2022 | 240.50 | 233.15 | 247.00 | 230.20 | 1554774 | 3.44% |
| 01 Aug 2022 | 232.50 | 229.70 | 234.00 | 228.15 | 370154 | 2.79% |
| 29 Jul 2022 | 226.20 | 225.70 | 227.00 | 223.75 | 428359 | 0.85% |
| 28 Jul 2022 | 224.30 | 225.70 | 228.75 | 224.00 | 199256 | -0.11% |
| 27 Jul 2022 | 224.55 | 229.20 | 238.90 | 223.05 | 1450935 | -2.43% |
| 26 Jul 2022 | 230.15 | 233.00 | 233.80 | 229.10 | 139177 | -0.80% |
| 25 Jul 2022 | 232.00 | 227.90 | 233.95 | 225.85 | 342767 | 2.20% |
| 22 Jul 2022 | 227.00 | 225.00 | 227.45 | 223.50 | 282647 | 1.29% |
| 21 Jul 2022 | 224.10 | 231.40 | 232.00 | 222.55 | 277855 | -2.84% |
| 20 Jul 2022 | 230.65 | 225.75 | 232.95 | 224.50 | 316055 | 2.58% |
| 19 Jul 2022 | 224.85 | 222.00 | 226.25 | 221.70 | 274200 | 1.19% |
| 18 Jul 2022 | 222.20 | 226.95 | 227.50 | 221.60 | 152327 | -1.59% |
| 15 Jul 2022 | 225.80 | 225.10 | 229.00 | 221.55 | 181179 | 0.33% |
| 14 Jul 2022 | 225.05 | 226.00 | 228.00 | 222.40 | 165036 | -0.35% |
| 13 Jul 2022 | 225.85 | 223.50 | 228.75 | 220.00 | 252676 | 1.99% |
| 12 Jul 2022 | 221.45 | 224.10 | 230.20 | 220.70 | 199778 | -2.01% |
| 11 Jul 2022 | 226.00 | 228.85 | 228.85 | 223.55 | 128530 | -0.55% |
| 08 Jul 2022 | 227.25 | 221.20 | 229.75 | 218.50 | 342434 | 3.84% |
| 07 Jul 2022 | 218.85 | 222.40 | 224.30 | 218.15 | 146546 | -0.68% |
| 06 Jul 2022 | 220.35 | 220.00 | 222.85 | 218.90 | 168741 | 0.32% |
| 05 Jul 2022 | 219.65 | 220.70 | 223.55 | 219.10 | 80007 | -1.41% |
| 04 Jul 2022 | 222.80 | 217.90 | 227.00 | 217.25 | 189690 | 1.99% |
| 01 Jul 2022 | 218.45 | 224.20 | 226.75 | 217.10 | 212688 | -3.00% |
| 30 Jun 2022 | 225.20 | 220.45 | 228.00 | 217.40 | 251570 | 1.90% |
| 29 Jun 2022 | 221.00 | 214.90 | 224.70 | 213.55 | 173942 | 2.48% |
| 28 Jun 2022 | 215.65 | 218.40 | 221.85 | 215.20 | 391677 | -2.84% |
| 27 Jun 2022 | 221.95 | 219.45 | 227.10 | 217.05 | 532055 | 1.72% |
| 24 Jun 2022 | 218.20 | 218.95 | 219.60 | 216.00 | 130918 | -0.21% |
| 23 Jun 2022 | 218.65 | 213.85 | 223.35 | 212.05 | 191955 | 2.75% |
| 22 Jun 2022 | 212.80 | 211.10 | 215.90 | 207.10 | 190562 | 1.29% |
| 21 Jun 2022 | 210.10 | 209.50 | 211.50 | 206.00 | 193216 | 0.45% |
| 20 Jun 2022 | 209.15 | 210.15 | 212.00 | 204.00 | 215241 | -0.52% |
| 17 Jun 2022 | 210.25 | 212.20 | 212.20 | 207.05 | 275382 | -0.52% |
| 16 Jun 2022 | 211.35 | 216.45 | 216.45 | 210.50 | 102229 | -1.93% |
| 15 Jun 2022 | 215.50 | 214.00 | 217.95 | 210.15 | 304886 | 0.58% |
| 14 Jun 2022 | 214.25 | 217.00 | 219.15 | 212.75 | 171285 | -1.74% |
| 13 Jun 2022 | 218.05 | 227.00 | 227.00 | 216.05 | 310169 | -5.38% |
| 10 Jun 2022 | 230.45 | 232.00 | 237.30 | 228.30 | 800652 | -2.39% |
| 09 Jun 2022 | 236.10 | 230.00 | 239.40 | 226.20 | 220001 | 2.16% |
| 08 Jun 2022 | 231.10 | 234.00 | 234.30 | 228.90 | 163872 | -0.99% |
| 07 Jun 2022 | 233.40 | 232.40 | 234.55 | 231.20 | 218061 | 0.54% |
| 06 Jun 2022 | 232.15 | 235.00 | 237.00 | 230.00 | 309697 | -0.77% |
| 03 Jun 2022 | 233.95 | 234.55 | 237.50 | 233.10 | 111808 | -0.06% |
| 02 Jun 2022 | 234.10 | 235.35 | 236.70 | 233.30 | 201759 | -0.15% |
| 01 Jun 2022 | 234.45 | 233.95 | 238.75 | 233.05 | 400898 | 0.06% |
| 31 May 2022 | 234.30 | 234.90 | 236.00 | 231.00 | 573112 | -0.09% |
| 30 May 2022 | 234.50 | 230.40 | 237.10 | 227.35 | 3141307 | 1.76% |
| 27 May 2022 | 230.45 | 232.80 | 234.00 | 226.10 | 278496 | 0.13% |
| 26 May 2022 | 230.15 | 226.05 | 235.50 | 223.05 | 1017096 | 2.33% |
| 25 May 2022 | 224.90 | 221.00 | 226.80 | 217.50 | 325145 | 0.90% |
| 24 May 2022 | 222.90 | 225.30 | 227.30 | 222.00 | 214458 | -0.56% |
| 23 May 2022 | 224.15 | 225.85 | 228.50 | 221.60 | 1104775 | -0.33% |
| 20 May 2022 | 224.90 | 229.95 | 231.40 | 222.30 | 1188611 | 0.29% |
| 19 May 2022 | 224.25 | 218.90 | 228.50 | 212.00 | 1832748 | 1.95% |
| 18 May 2022 | 219.95 | 215.00 | 222.30 | 212.65 | 230806 | 2.30% |
| 17 May 2022 | 215.00 | 212.50 | 217.45 | 209.65 | 191926 | 0.75% |
| 16 May 2022 | 213.40 | 205.00 | 215.25 | 202.25 | 209278 | 4.10% |
| 13 May 2022 | 205.00 | 203.90 | 208.95 | 201.75 | 157028 | 0.71% |
| 12 May 2022 | 203.55 | 205.50 | 205.50 | 199.20 | 207730 | -1.60% |
| 11 May 2022 | 206.85 | 200.00 | 209.70 | 195.15 | 336685 | 3.12% |
| 10 May 2022 | 200.60 | 204.00 | 207.35 | 200.15 | 228307 | -1.93% |
| 09 May 2022 | 204.55 | 207.20 | 210.35 | 203.00 | 254388 | -1.11% |
| 06 May 2022 | 206.85 | 208.00 | 210.40 | 205.30 | 139553 | -2.15% |
| 05 May 2022 | 211.40 | 207.00 | 212.80 | 206.35 | 188077 | 2.32% |
| 04 May 2022 | 206.60 | 210.00 | 210.35 | 205.35 | 154105 | -1.34% |
| 02 May 2022 | 209.40 | 210.00 | 210.00 | 207.10 | 81110 | -1.06% |
| 29 Apr 2022 | 211.65 | 211.70 | 214.45 | 210.80 | 160488 | -0.02% |
| 28 Apr 2022 | 211.70 | 213.45 | 213.90 | 211.40 | 75625 | -0.82% |
| 27 Apr 2022 | 213.45 | 210.15 | 216.00 | 210.15 | 184367 | 0.97% |
| 26 Apr 2022 | 211.40 | 215.05 | 216.40 | 209.95 | 368773 | -1.40% |
| 25 Apr 2022 | 214.40 | 215.00 | 215.15 | 211.35 | 339435 | -1.15% |
| 22 Apr 2022 | 216.90 | 218.00 | 221.05 | 216.00 | 337518 | -1.12% |
| 21 Apr 2022 | 219.35 | 217.35 | 222.70 | 217.10 | 368241 | 1.41% |
| 20 Apr 2022 | 216.30 | 218.80 | 220.90 | 215.15 | 527679 | -0.53% |
| 19 Apr 2022 | 217.45 | 218.00 | 223.00 | 215.45 | 823059 | -1.34% |
| 18 Apr 2022 | 220.40 | 217.00 | 221.60 | 216.05 | 524642 | 0.69% |
| 13 Apr 2022 | 218.90 | 220.40 | 222.65 | 218.00 | 596195 | -0.48% |
| 12 Apr 2022 | 219.95 | 223.95 | 223.95 | 219.10 | 587650 | -1.98% |
| 11 Apr 2022 | 224.40 | 222.65 | 225.50 | 222.65 | 485925 | 0.76% |
| 08 Apr 2022 | 222.70 | 223.70 | 225.90 | 221.40 | 220309 | 0.07% |
| 07 Apr 2022 | 222.55 | 221.95 | 224.65 | 220.40 | 450560 | 0.32% |
| 06 Apr 2022 | 221.85 | 222.70 | 225.80 | 221.05 | 396804 | -0.52% |
| 05 Apr 2022 | 223.00 | 224.90 | 227.80 | 221.00 | 482764 | 0.02% |
| 04 Apr 2022 | 222.95 | 219.75 | 225.55 | 219.75 | 810895 | 1.69% |
| 01 Apr 2022 | 219.25 | 216.00 | 220.65 | 215.50 | 350220 | 1.60% |
| 31 Mar 2022 | 215.80 | 218.90 | 219.85 | 215.00 | 262291 | -0.80% |
| 30 Mar 2022 | 217.55 | 215.00 | 220.00 | 214.80 | 886026 | 1.59% |
| 29 Mar 2022 | 214.15 | 213.90 | 219.80 | 212.70 | 1205945 | 0.00% |
| 28 Mar 2022 | 214.15 | 218.00 | 218.30 | 213.15 | 269091 | -1.77% |
| 25 Mar 2022 | 218.00 | 218.00 | 219.75 | 216.25 | 356485 | 0.02% |
| 24 Mar 2022 | 217.95 | 217.85 | 223.55 | 217.25 | 977872 | 1.49% |
| 23 Mar 2022 | 214.75 | 213.90 | 219.00 | 212.15 | 1703895 | 0.40% |
| 22 Mar 2022 | 213.90 | 214.50 | 215.00 | 212.40 | 163624 | -0.65% |
| 21 Mar 2022 | 215.30 | 219.00 | 220.20 | 214.40 | 186851 | -2.14% |
| 17 Mar 2022 | 220.00 | 218.55 | 220.95 | 218.00 | 336398 | 0.73% |
| 16 Mar 2022 | 218.40 | 220.50 | 221.80 | 217.00 | 153307 | -0.34% |
| 15 Mar 2022 | 219.15 | 218.15 | 222.00 | 217.50 | 294396 | 1.69% |
| 14 Mar 2022 | 215.50 | 215.00 | 217.00 | 211.30 | 264476 | 0.12% |
| 11 Mar 2022 | 215.25 | 214.40 | 217.15 | 212.00 | 152077 | 0.09% |
| 10 Mar 2022 | 215.05 | 207.05 | 216.40 | 207.05 | 472406 | 4.88% |
| 09 Mar 2022 | 205.05 | 207.00 | 207.50 | 204.00 | 111448 | 0.42% |
| 08 Mar 2022 | 204.20 | 204.40 | 208.00 | 201.80 | 139570 | -0.37% |
| 07 Mar 2022 | 204.95 | 205.00 | 206.45 | 200.80 | 286808 | -1.94% |
| 04 Mar 2022 | 209.00 | 205.95 | 210.85 | 202.50 | 2241849 | 1.06% |
| 03 Mar 2022 | 206.80 | 201.90 | 208.40 | 200.10 | 286706 | 2.99% |
| 02 Mar 2022 | 200.80 | 194.85 | 201.80 | 194.05 | 317014 | 2.92% |
| 28 Feb 2022 | 195.10 | 191.45 | 200.00 | 188.00 | 367062 | 4.05% |
| 25 Feb 2022 | 187.50 | 189.90 | 193.50 | 183.75 | 603864 | 2.38% |
| 24 Feb 2022 | 183.15 | 196.40 | 196.40 | 181.00 | 1201534 | -6.96% |
| 23 Feb 2022 | 196.85 | 199.95 | 205.00 | 196.00 | 301649 | -0.96% |
| 22 Feb 2022 | 198.75 | 202.00 | 203.95 | 197.50 | 451700 | -3.64% |
| 21 Feb 2022 | 206.25 | 209.50 | 210.80 | 202.45 | 284743 | -2.09% |
| 18 Feb 2022 | 210.65 | 211.00 | 213.20 | 209.25 | 275615 | -0.87% |
| 17 Feb 2022 | 212.50 | 215.05 | 215.05 | 211.15 | 245341 | -0.68% |
| 16 Feb 2022 | 213.95 | 215.20 | 218.35 | 212.00 | 499929 | -0.28% |
| 15 Feb 2022 | 214.55 | 214.00 | 218.00 | 207.15 | 452882 | 2.75% |
| 14 Feb 2022 | 208.80 | 214.80 | 216.60 | 206.05 | 317225 | -3.69% |
| 11 Feb 2022 | 216.80 | 218.85 | 218.90 | 216.10 | 181182 | -1.34% |
| 10 Feb 2022 | 219.75 | 221.15 | 221.15 | 216.10 | 230925 | 0.11% |
| 09 Feb 2022 | 219.50 | 219.60 | 220.00 | 217.50 | 197639 | 0.69% |
| 08 Feb 2022 | 218.00 | 225.45 | 225.50 | 217.00 | 360555 | -2.09% |
| 07 Feb 2022 | 222.65 | 220.00 | 224.55 | 217.60 | 902150 | 3.68% |
| 04 Feb 2022 | 214.75 | 216.10 | 216.75 | 214.40 | 135113 | -0.12% |
| 03 Feb 2022 | 215.00 | 215.50 | 216.90 | 214.35 | 209724 | -1.15% |
| 02 Feb 2022 | 217.50 | 217.95 | 219.80 | 212.00 | 668013 | 0.28% |
| 01 Feb 2022 | 216.90 | 217.60 | 219.75 | 216.20 | 284942 | 0.58% |
| 31 Jan 2022 | 215.65 | 216.35 | 217.90 | 215.00 | 255095 | 0.21% |
| 28 Jan 2022 | 215.20 | 215.85 | 217.00 | 214.45 | 329586 | 0.16% |
| 27 Jan 2022 | 214.85 | 216.00 | 217.00 | 213.05 | 386826 | -1.35% |
| 25 Jan 2022 | 217.80 | 216.50 | 219.00 | 210.70 | 536878 | 0.60% |
| 24 Jan 2022 | 216.50 | 222.60 | 222.60 | 215.10 | 415330 | -2.24% |
| 21 Jan 2022 | 221.45 | 220.90 | 224.20 | 220.00 | 306866 | -0.05% |
| 20 Jan 2022 | 221.55 | 221.00 | 224.00 | 220.70 | 441719 | 0.34% |
| 19 Jan 2022 | 220.80 | 222.00 | 223.15 | 217.50 | 430526 | -0.99% |
| 18 Jan 2022 | 223.00 | 226.15 | 226.85 | 222.15 | 898552 | -0.93% |
| 17 Jan 2022 | 225.10 | 226.95 | 227.90 | 223.20 | 364895 | -0.71% |
| 14 Jan 2022 | 226.70 | 228.00 | 228.00 | 226.00 | 312860 | -0.33% |
| 13 Jan 2022 | 227.45 | 224.65 | 228.75 | 224.05 | 1073046 | 1.77% |
| 12 Jan 2022 | 223.50 | 221.75 | 224.20 | 220.40 | 452311 | 1.34% |
| 11 Jan 2022 | 220.55 | 221.10 | 224.00 | 220.10 | 415504 | -0.59% |
| 10 Jan 2022 | 221.85 | 220.85 | 222.90 | 220.15 | 224380 | 0.96% |
| 07 Jan 2022 | 219.75 | 224.65 | 224.65 | 219.00 | 811565 | -0.50% |
| 06 Jan 2022 | 220.85 | 223.20 | 223.20 | 220.40 | 240290 | -0.94% |
| 05 Jan 2022 | 222.95 | 224.90 | 225.35 | 222.20 | 206874 | -0.62% |
| 04 Jan 2022 | 224.35 | 225.70 | 225.70 | 223.40 | 172864 | 0.25% |
| 03 Jan 2022 | 223.80 | 223.25 | 224.50 | 222.00 | 198569 | 0.97% |
| 31 Dec 2021 | 221.65 | 220.50 | 222.50 | 220.50 | 291871 | 0.57% |
| 30 Dec 2021 | 220.40 | 222.35 | 224.00 | 219.65 | 210129 | -0.83% |
| 29 Dec 2021 | 222.25 | 225.00 | 226.50 | 222.00 | 174607 | -0.83% |
| 28 Dec 2021 | 224.10 | 224.90 | 227.70 | 222.45 | 352099 | 0.97% |
| 27 Dec 2021 | 221.95 | 223.90 | 224.00 | 221.60 | 266572 | -0.34% |
| 24 Dec 2021 | 222.70 | 226.00 | 227.00 | 222.15 | 111574 | -0.69% |
| 23 Dec 2021 | 224.25 | 228.70 | 228.70 | 223.60 | 145658 | -0.44% |
| 22 Dec 2021 | 225.25 | 226.40 | 227.45 | 222.30 | 323023 | 1.24% |
| 21 Dec 2021 | 222.50 | 225.00 | 226.80 | 221.15 | 272075 | -0.51% |
| 20 Dec 2021 | 223.65 | 228.00 | 228.25 | 221.00 | 267093 | -1.76% |
| 17 Dec 2021 | 227.65 | 231.70 | 231.90 | 226.65 | 218225 | -1.04% |
| 16 Dec 2021 | 230.05 | 233.25 | 235.90 | 229.00 | 488010 | -0.97% |
| 15 Dec 2021 | 232.30 | 235.10 | 236.70 | 231.20 | 655467 | -1.15% |
| 14 Dec 2021 | 235.00 | 239.10 | 240.00 | 234.40 | 458604 | -0.70% |
| 13 Dec 2021 | 236.65 | 239.50 | 239.75 | 235.65 | 185792 | -0.65% |
| 10 Dec 2021 | 238.20 | 243.90 | 243.90 | 235.50 | 182865 | -0.17% |
| 09 Dec 2021 | 238.60 | 241.90 | 241.90 | 235.50 | 281163 | -0.69% |
| 08 Dec 2021 | 240.25 | 236.95 | 240.90 | 234.00 | 226099 | 1.87% |
| 07 Dec 2021 | 235.85 | 234.00 | 236.65 | 232.65 | 311889 | 1.33% |
| 06 Dec 2021 | 232.75 | 237.90 | 237.90 | 232.10 | 147127 | -1.54% |
| 03 Dec 2021 | 236.40 | 238.05 | 238.90 | 234.40 | 602584 | -0.69% |
| 02 Dec 2021 | 238.05 | 242.90 | 242.90 | 234.50 | 345693 | -1.65% |
| 01 Dec 2021 | 242.05 | 248.00 | 249.00 | 238.55 | 411222 | -1.10% |
| 30 Nov 2021 | 244.75 | 233.30 | 247.35 | 233.25 | 778637 | 5.43% |
| 29 Nov 2021 | 232.15 | 228.00 | 236.40 | 224.00 | 462733 | -1.15% |
| 26 Nov 2021 | 234.85 | 242.40 | 244.40 | 230.10 | 461754 | -3.59% |
| 25 Nov 2021 | 243.60 | 248.70 | 248.70 | 240.00 | 396399 | -2.29% |
| 24 Nov 2021 | 249.30 | 235.00 | 252.00 | 235.00 | 1192187 | 6.58% |
| 23 Nov 2021 | 233.90 | 234.00 | 237.00 | 222.00 | 1376671 | -1.20% |
| 22 Nov 2021 | 236.75 | 249.90 | 250.70 | 232.10 | 599994 | -5.21% |
| 18 Nov 2021 | 249.75 | 254.00 | 254.00 | 245.00 | 307569 | -0.70% |
| 17 Nov 2021 | 251.50 | 253.70 | 254.90 | 250.20 | 123182 | -0.87% |
| 16 Nov 2021 | 253.70 | 254.45 | 254.50 | 251.10 | 288868 | 0.08% |
| 15 Nov 2021 | 253.50 | 253.00 | 255.10 | 250.15 | 199589 | 0.20% |
| 12 Nov 2021 | 253.00 | 252.20 | 254.00 | 250.00 | 180747 | 0.08% |
| 11 Nov 2021 | 252.80 | 256.40 | 256.85 | 250.70 | 295975 | -0.88% |
| 10 Nov 2021 | 255.05 | 260.00 | 262.00 | 251.35 | 421036 | -2.00% |
| 09 Nov 2021 | 260.25 | 260.20 | 261.60 | 257.50 | 318076 | 0.02% |
| 08 Nov 2021 | 260.20 | 260.75 | 263.50 | 257.60 | 355704 | -0.69% |
| 04 Nov 2021 | 262.00 | 263.00 | 263.90 | 261.10 | 108941 | 0.48% |
| 03 Nov 2021 | 260.75 | 260.00 | 263.85 | 254.65 | 396997 | 0.29% |
| 02 Nov 2021 | 260.00 | 259.20 | 261.15 | 257.75 | 375396 | 0.42% |
| 01 Nov 2021 | 258.90 | 257.95 | 260.00 | 252.60 | 436671 | 0.78% |
| 29 Oct 2021 | 256.90 | 255.00 | 262.00 | 251.00 | 756107 | -1.65% |
| 28 Oct 2021 | 261.20 | 250.80 | 263.95 | 242.00 | 1904089 | 4.50% |
| 27 Oct 2021 | 249.95 | 249.40 | 251.80 | 246.80 | 179575 | 0.81% |
| 26 Oct 2021 | 247.95 | 242.70 | 249.30 | 241.60 | 361609 | 2.16% |
| 25 Oct 2021 | 242.70 | 249.90 | 249.90 | 241.05 | 261233 | -2.45% |
| 22 Oct 2021 | 248.80 | 255.65 | 255.65 | 245.15 | 495997 | -2.03% |
| 21 Oct 2021 | 253.95 | 250.00 | 255.95 | 246.65 | 408845 | 2.21% |
| 20 Oct 2021 | 248.45 | 255.00 | 256.00 | 245.20 | 723753 | -3.27% |
| 19 Oct 2021 | 256.85 | 262.95 | 264.25 | 256.30 | 652360 | -1.89% |
| 18 Oct 2021 | 261.80 | 264.95 | 265.95 | 261.10 | 337218 | -0.42% |
| 14 Oct 2021 | 262.90 | 264.95 | 266.50 | 261.10 | 290258 | -0.15% |
| 13 Oct 2021 | 263.30 | 270.00 | 270.00 | 262.00 | 561987 | -0.90% |
| 12 Oct 2021 | 265.70 | 260.90 | 269.95 | 260.80 | 712111 | 1.66% |
| 11 Oct 2021 | 261.35 | 264.95 | 266.25 | 260.00 | 319941 | -1.15% |
| 08 Oct 2021 | 264.40 | 267.00 | 267.00 | 262.30 | 431174 | -0.08% |
| 07 Oct 2021 | 264.60 | 260.00 | 266.90 | 258.00 | 885167 | 2.04% |
| 06 Oct 2021 | 259.30 | 261.40 | 262.50 | 250.20 | 1149617 | -0.50% |
| 05 Oct 2021 | 260.60 | 262.95 | 266.65 | 257.60 | 892211 | -0.72% |
| 04 Oct 2021 | 262.50 | 259.70 | 274.80 | 259.70 | 2241274 | 1.08% |
| 01 Oct 2021 | 259.70 | 255.15 | 262.00 | 255.15 | 339270 | 0.68% |
| 30 Sep 2021 | 257.95 | 257.55 | 259.95 | 256.55 | 240379 | 0.21% |
| 29 Sep 2021 | 257.40 | 259.00 | 263.95 | 255.50 | 714255 | -0.66% |
| 28 Sep 2021 | 259.10 | 255.00 | 262.00 | 254.00 | 506152 | 0.84% |
| 27 Sep 2021 | 256.95 | 257.55 | 258.95 | 253.00 | 237544 | -0.23% |
| 24 Sep 2021 | 257.55 | 259.70 | 259.85 | 255.40 | 304676 | -0.27% |
| 23 Sep 2021 | 258.25 | 256.50 | 260.65 | 255.45 | 624752 | 1.39% |
| 22 Sep 2021 | 254.70 | 254.00 | 256.75 | 252.00 | 280880 | 0.69% |
| 21 Sep 2021 | 252.95 | 257.00 | 257.00 | 249.30 | 429852 | -0.51% |
| 20 Sep 2021 | 254.25 | 254.60 | 262.00 | 249.10 | 1548642 | -2.06% |
| 17 Sep 2021 | 259.60 | 255.95 | 261.00 | 255.95 | 2475523 | 1.82% |
| 16 Sep 2021 | 254.95 | 254.35 | 255.00 | 249.10 | 1600527 | 0.83% |
| 15 Sep 2021 | 252.85 | 259.00 | 263.90 | 250.70 | 2060627 | -2.37% |
| 14 Sep 2021 | 259.00 | 261.70 | 264.15 | 256.05 | 503751 | -0.61% |
| 13 Sep 2021 | 260.60 | 261.85 | 264.80 | 260.00 | 501250 | -0.48% |
| 09 Sep 2021 | 261.85 | 261.75 | 263.95 | 261.00 | 462342 | 0.04% |
| 08 Sep 2021 | 261.75 | 265.00 | 265.50 | 260.20 | 893961 | -0.80% |
| 07 Sep 2021 | 263.85 | 257.80 | 265.55 | 255.55 | 3415129 | 3.78% |
| 06 Sep 2021 | 254.25 | 250.10 | 258.65 | 250.10 | 1385826 | 1.66% |
| 03 Sep 2021 | 250.10 | 242.45 | 252.00 | 241.40 | 1214476 | 3.50% |
| 02 Sep 2021 | 241.65 | 251.00 | 253.80 | 240.00 | 951582 | -3.67% |
| 01 Sep 2021 | 250.85 | 244.90 | 252.00 | 242.00 | 753491 | 3.04% |
| 31 Aug 2021 | 243.45 | 243.90 | 245.05 | 238.70 | 844062 | 0.74% |
| 30 Aug 2021 | 241.65 | 240.40 | 245.40 | 239.50 | 788613 | 0.54% |
| 27 Aug 2021 | 240.35 | 239.00 | 241.00 | 237.10 | 370017 | 0.46% |
| 26 Aug 2021 | 239.25 | 237.20 | 241.20 | 237.20 | 355303 | 0.23% |
| 25 Aug 2021 | 238.70 | 238.50 | 241.60 | 237.75 | 143672 | -0.69% |
| 24 Aug 2021 | 240.35 | 239.10 | 242.55 | 235.20 | 604486 | 0.00% |
| 23 Aug 2021 | 240.35 | 242.30 | 243.25 | 232.30 | 1823283 | 0.00% |
| 20 Aug 2021 | 240.35 | 242.60 | 246.50 | 237.05 | 637097 | -3.12% |
| 18 Aug 2021 | 248.10 | 242.00 | 249.80 | 240.10 | 1277494 | 3.38% |
| 17 Aug 2021 | 240.00 | 232.00 | 242.50 | 231.25 | 443627 | 2.56% |
| 16 Aug 2021 | 234.00 | 237.00 | 237.00 | 231.50 | 252022 | -1.06% |
| 13 Aug 2021 | 236.50 | 237.40 | 237.40 | 235.15 | 973947 | -0.40% |
| 12 Aug 2021 | 237.45 | 233.55 | 238.85 | 233.55 | 313049 | 0.94% |
| 11 Aug 2021 | 235.25 | 237.50 | 240.50 | 230.30 | 653395 | -2.18% |
| 10 Aug 2021 | 240.50 | 243.00 | 243.90 | 238.35 | 683521 | -1.03% |
| 09 Aug 2021 | 243.00 | 250.50 | 251.00 | 241.25 | 658851 | -2.43% |
| 06 Aug 2021 | 249.05 | 250.00 | 255.10 | 248.20 | 1643091 | -0.22% |
| 05 Aug 2021 | 249.60 | 248.00 | 250.35 | 246.45 | 745659 | 0.69% |
| 04 Aug 2021 | 247.90 | 249.20 | 250.45 | 246.95 | 1854989 | 0.34% |
| 03 Aug 2021 | 247.05 | 249.80 | 250.50 | 245.05 | 538641 | 0.10% |
| 02 Aug 2021 | 246.80 | 250.90 | 253.50 | 246.15 | 1556627 | -0.88% |
| 30 Jul 2021 | 249.00 | 251.00 | 256.40 | 247.25 | 2116411 | 0.10% |
| 29 Jul 2021 | 248.75 | 249.50 | 253.50 | 247.70 | 411187 | 0.42% |
| 28 Jul 2021 | 247.70 | 252.00 | 252.50 | 246.25 | 661263 | -1.59% |
| 27 Jul 2021 | 251.70 | 254.75 | 257.00 | 250.75 | 1474394 | -1.16% |
| 26 Jul 2021 | 254.65 | 252.50 | 256.50 | 252.00 | 471071 | 1.74% |
| 23 Jul 2021 | 250.30 | 252.00 | 256.80 | 249.25 | 1392642 | 0.12% |
| 22 Jul 2021 | 250.00 | 254.90 | 259.80 | 249.05 | 1745859 | 0.04% |
| 20 Jul 2021 | 249.90 | 257.65 | 259.00 | 248.50 | 965573 | -2.42% |
| 19 Jul 2021 | 256.10 | 262.85 | 265.40 | 255.20 | 1982942 | -1.08% |
| 16 Jul 2021 | 258.90 | 260.75 | 266.00 | 258.00 | 1129054 | -0.21% |
| 15 Jul 2021 | 259.45 | 257.50 | 260.95 | 257.25 | 290735 | 0.39% |
| 14 Jul 2021 | 258.45 | 261.40 | 261.40 | 258.00 | 284633 | -0.12% |
| 13 Jul 2021 | 258.75 | 260.90 | 262.00 | 258.25 | 231321 | 0.39% |
| 12 Jul 2021 | 257.75 | 259.95 | 260.55 | 257.00 | 255727 | -0.08% |
| 09 Jul 2021 | 257.95 | 258.85 | 260.30 | 257.05 | 428129 | -0.35% |
| 08 Jul 2021 | 258.85 | 259.45 | 261.00 | 257.65 | 309409 | 0.15% |
| 07 Jul 2021 | 258.45 | 260.85 | 262.90 | 257.90 | 361770 | -0.92% |
| 06 Jul 2021 | 260.85 | 263.70 | 263.70 | 259.10 | 481023 | -0.42% |
| 05 Jul 2021 | 261.95 | 267.00 | 267.85 | 261.00 | 760310 | -1.11% |
| 02 Jul 2021 | 264.90 | 260.90 | 266.00 | 259.00 | 504530 | 2.32% |
| 01 Jul 2021 | 258.90 | 265.15 | 265.15 | 257.50 | 1506945 | -2.36% |
| 30 Jun 2021 | 265.15 | 268.45 | 268.90 | 264.00 | 490949 | -0.60% |
| 29 Jun 2021 | 266.75 | 269.80 | 270.50 | 263.45 | 749053 | -0.65% |
| 28 Jun 2021 | 268.50 | 272.25 | 275.50 | 265.70 | 766357 | -0.74% |
| 25 Jun 2021 | 270.50 | 274.00 | 274.00 | 268.00 | 527634 | -0.66% |
| 24 Jun 2021 | 272.30 | 273.20 | 276.85 | 270.30 | 1348688 | 0.54% |
| 23 Jun 2021 | 270.85 | 265.70 | 272.70 | 261.00 | 1444724 | 2.77% |
| 22 Jun 2021 | 263.55 | 262.00 | 265.45 | 262.00 | 575242 | -0.15% |
| 21 Jun 2021 | 263.95 | 261.00 | 264.95 | 258.10 | 609300 | -0.23% |
| 18 Jun 2021 | 264.55 | 257.00 | 266.75 | 251.25 | 1443468 | 3.44% |
| 17 Jun 2021 | 255.75 | 267.00 | 267.25 | 253.00 | 2565299 | -5.01% |
| 16 Jun 2021 | 269.25 | 273.50 | 273.90 | 268.10 | 692317 | -0.97% |
| 15 Jun 2021 | 271.90 | 271.85 | 274.90 | 270.20 | 1465506 | 1.10% |
| 14 Jun 2021 | 268.95 | 269.50 | 269.90 | 262.10 | 1168838 | 0.92% |
| 11 Jun 2021 | 266.50 | 267.00 | 270.50 | 264.30 | 1273774 | 0.43% |
| 10 Jun 2021 | 265.35 | 264.15 | 267.80 | 261.35 | 620379 | 1.26% |
| 09 Jun 2021 | 262.05 | 267.00 | 269.90 | 259.25 | 1103192 | -1.95% |
| 08 Jun 2021 | 267.25 | 263.55 | 268.60 | 263.55 | 993313 | 0.70% |
| 07 Jun 2021 | 265.40 | 264.00 | 269.75 | 262.75 | 3264468 | 1.90% |
| 04 Jun 2021 | 260.45 | 260.95 | 264.50 | 258.30 | 2218788 | 0.29% |
| 03 Jun 2021 | 259.70 | 266.95 | 268.20 | 258.35 | 1934082 | -2.31% |
| 02 Jun 2021 | 265.85 | 267.05 | 270.05 | 264.00 | 1877112 | -0.17% |
| 01 Jun 2021 | 266.30 | 279.95 | 281.75 | 264.45 | 2973441 | -4.53% |
| 31 May 2021 | 278.95 | 285.00 | 285.00 | 276.05 | 6402699 | 3.37% |
| 28 May 2021 | 269.85 | 266.35 | 274.90 | 262.00 | 3105831 | 2.72% |
| 27 May 2021 | 262.70 | 253.00 | 265.95 | 252.15 | 7299295 | 5.54% |
| 26 May 2021 | 248.90 | 242.00 | 252.50 | 240.60 | 2864701 | 3.60% |
| 25 May 2021 | 240.25 | 241.40 | 249.80 | 238.05 | 1429841 | 0.73% |
| 24 May 2021 | 238.50 | 239.25 | 245.00 | 236.25 | 681588 | 0.29% |
| 21 May 2021 | 237.80 | 246.00 | 246.50 | 236.55 | 893635 | -1.92% |
| 20 May 2021 | 242.45 | 235.05 | 244.90 | 235.05 | 2641429 | 3.70% |
| 19 May 2021 | 233.80 | 226.95 | 236.50 | 224.30 | 1869495 | 3.61% |
| 18 May 2021 | 225.65 | 222.60 | 228.40 | 221.50 | 1084361 | 1.92% |
| 17 May 2021 | 221.40 | 222.85 | 223.30 | 220.05 | 330419 | -0.16% |
| 14 May 2021 | 221.75 | 224.30 | 224.60 | 221.10 | 373317 | -0.72% |
| 12 May 2021 | 223.35 | 224.60 | 225.00 | 222.50 | 154319 | 0.13% |
| 11 May 2021 | 223.05 | 222.70 | 227.80 | 221.95 | 391972 | -0.78% |
| 10 May 2021 | 224.80 | 223.00 | 226.75 | 222.45 | 675335 | 0.81% |
| 07 May 2021 | 223.00 | 225.40 | 226.20 | 222.00 | 1008440 | -0.56% |
| 06 May 2021 | 224.25 | 227.90 | 230.00 | 223.20 | 411160 | -1.06% |
| 05 May 2021 | 226.65 | 224.80 | 228.60 | 222.50 | 332969 | 1.27% |
| 04 May 2021 | 223.80 | 226.85 | 230.00 | 219.00 | 552473 | 0.20% |
| 03 May 2021 | 223.35 | 223.45 | 224.90 | 220.85 | 171528 | 0.11% |
| 30 Apr 2021 | 223.10 | 223.50 | 225.80 | 222.00 | 339067 | -0.25% |
| 29 Apr 2021 | 223.65 | 225.90 | 227.40 | 222.35 | 282789 | -1.00% |
| 28 Apr 2021 | 225.90 | 227.90 | 229.80 | 225.15 | 201933 | 0.04% |
| 27 Apr 2021 | 225.80 | 225.00 | 226.45 | 223.50 | 129942 | 0.87% |
| 26 Apr 2021 | 223.85 | 223.40 | 226.30 | 223.40 | 236334 | -0.33% |
| 23 Apr 2021 | 224.60 | 224.50 | 227.25 | 223.00 | 271350 | 0.81% |
| 22 Apr 2021 | 222.80 | 226.65 | 227.80 | 220.30 | 419801 | -1.70% |
| 20 Apr 2021 | 226.65 | 228.00 | 231.05 | 225.10 | 340671 | -0.53% |
| 19 Apr 2021 | 227.85 | 232.60 | 233.00 | 224.25 | 1274015 | -3.23% |
| 16 Apr 2021 | 235.45 | 236.00 | 238.90 | 233.15 | 614272 | 1.05% |
| 15 Apr 2021 | 233.00 | 233.00 | 233.95 | 229.85 | 279344 | 0.04% |
| 13 Apr 2021 | 232.90 | 231.50 | 235.35 | 229.00 | 604873 | 0.56% |
| 12 Apr 2021 | 231.60 | 238.85 | 238.85 | 221.15 | 787198 | -3.70% |
| 09 Apr 2021 | 240.50 | 242.00 | 243.75 | 240.00 | 312046 | -0.74% |
| 08 Apr 2021 | 242.30 | 242.80 | 250.80 | 241.10 | 2853030 | 0.58% |
| 07 Apr 2021 | 240.90 | 248.50 | 248.50 | 238.85 | 508236 | -1.89% |
| 06 Apr 2021 | 245.55 | 250.00 | 251.45 | 244.00 | 444526 | -1.84% |
| 05 Apr 2021 | 250.15 | 249.10 | 252.00 | 238.10 | 854954 | 1.05% |
| 01 Apr 2021 | 247.55 | 253.00 | 262.00 | 242.30 | 1852199 | -1.90% |
| 31 Mar 2021 | 252.35 | 245.80 | 255.00 | 242.25 | 2184653 | 2.46% |
| 30 Mar 2021 | 246.30 | 234.00 | 249.80 | 233.95 | 1966644 | 6.92% |
| 26 Mar 2021 | 230.35 | 235.00 | 236.30 | 229.30 | 225727 | -1.20% |
| 25 Mar 2021 | 233.15 | 238.00 | 238.00 | 228.60 | 617147 | -1.33% |
| 24 Mar 2021 | 236.30 | 234.00 | 239.40 | 230.50 | 961686 | 0.92% |
| 23 Mar 2021 | 234.15 | 236.00 | 237.35 | 232.35 | 455231 | 0.15% |
| 22 Mar 2021 | 233.80 | 230.90 | 236.00 | 228.80 | 476582 | 2.05% |
| 19 Mar 2021 | 229.10 | 231.70 | 233.00 | 224.00 | 1001429 | -1.21% |
| 18 Mar 2021 | 231.90 | 238.40 | 242.00 | 229.75 | 845987 | -2.21% |
| 17 Mar 2021 | 237.15 | 240.00 | 243.00 | 235.00 | 932420 | -0.65% |
| 16 Mar 2021 | 238.70 | 236.00 | 241.20 | 235.00 | 1001009 | 2.10% |
| 15 Mar 2021 | 233.80 | 232.00 | 234.90 | 229.00 | 895269 | 1.76% |
| 12 Mar 2021 | 229.75 | 227.00 | 231.00 | 227.00 | 844415 | 1.35% |
| 10 Mar 2021 | 226.70 | 227.10 | 227.80 | 223.30 | 374927 | 0.51% |
| 09 Mar 2021 | 225.55 | 224.60 | 227.40 | 223.45 | 619334 | 0.85% |
| 08 Mar 2021 | 223.65 | 227.00 | 230.50 | 221.65 | 573601 | -0.67% |
| 05 Mar 2021 | 225.15 | 219.10 | 228.75 | 218.00 | 1855725 | 3.11% |
| 04 Mar 2021 | 218.35 | 222.00 | 222.60 | 217.55 | 1511538 | -2.13% |
| 03 Mar 2021 | 223.10 | 226.90 | 227.25 | 221.50 | 516508 | -0.49% |
| 02 Mar 2021 | 224.20 | 224.70 | 227.50 | 223.00 | 355215 | 0.92% |
| 01 Mar 2021 | 222.15 | 226.90 | 229.15 | 220.60 | 693140 | -1.31% |
| 26 Feb 2021 | 225.10 | 229.00 | 230.85 | 221.10 | 675002 | -2.47% |
| 25 Feb 2021 | 230.80 | 231.70 | 235.95 | 230.00 | 516188 | -0.02% |
| 24 Feb 2021 | 230.85 | 234.40 | 234.40 | 222.35 | 207405 | -0.67% |
| 23 Feb 2021 | 232.40 | 230.50 | 236.50 | 228.00 | 1008907 | 1.64% |
| 22 Feb 2021 | 228.65 | 234.90 | 236.25 | 225.55 | 708805 | -2.33% |
| 19 Feb 2021 | 234.10 | 229.00 | 236.90 | 226.15 | 1294533 | 2.23% |
| 18 Feb 2021 | 229.00 | 227.10 | 231.70 | 224.15 | 753309 | 0.84% |
| 17 Feb 2021 | 227.10 | 224.85 | 234.45 | 221.00 | 2897431 | 2.90% |
| 16 Feb 2021 | 220.70 | 223.55 | 226.65 | 219.00 | 864627 | -1.19% |
| 15 Feb 2021 | 223.35 | 227.70 | 229.00 | 222.20 | 1020093 | -0.73% |
| 12 Feb 2021 | 225.00 | 229.70 | 232.30 | 223.25 | 500219 | -2.02% |
| 11 Feb 2021 | 229.65 | 225.75 | 230.75 | 224.70 | 423755 | 2.20% |
| 10 Feb 2021 | 224.70 | 229.00 | 232.85 | 222.25 | 496531 | -1.88% |
| 09 Feb 2021 | 229.00 | 234.70 | 237.65 | 228.15 | 579248 | -2.41% |
| 08 Feb 2021 | 234.65 | 244.40 | 245.35 | 232.50 | 779377 | -2.68% |
| 05 Feb 2021 | 241.10 | 253.00 | 253.70 | 239.00 | 998632 | -4.38% |
| 04 Feb 2021 | 252.15 | 239.85 | 253.90 | 239.00 | 1874074 | 4.30% |
| 03 Feb 2021 | 241.75 | 243.70 | 255.00 | 230.00 | 4450112 | 0.33% |
| 02 Feb 2021 | 240.95 | 231.30 | 244.80 | 231.30 | 1532324 | 4.38% |
| 01 Feb 2021 | 230.85 | 233.50 | 233.50 | 223.10 | 487050 | 0.02% |
| 29 Jan 2021 | 230.80 | 223.45 | 234.75 | 223.10 | 1196068 | 3.47% |
| 28 Jan 2021 | 223.05 | 223.80 | 227.70 | 219.45 | 771657 | -1.41% |
| 27 Jan 2021 | 226.25 | 232.50 | 233.80 | 223.10 | 831902 | -3.58% |
| 25 Jan 2021 | 234.65 | 233.05 | 239.40 | 216.85 | 2118237 | 1.21% |
| 22 Jan 2021 | 231.85 | 238.00 | 242.00 | 229.65 | 1556651 | -1.68% |
| 21 Jan 2021 | 235.80 | 219.45 | 241.15 | 219.00 | 5696438 | 8.69% |
| 20 Jan 2021 | 216.95 | 217.45 | 221.00 | 216.00 | 516905 | 0.46% |
| 19 Jan 2021 | 215.95 | 216.15 | 220.60 | 215.10 | 408392 | 0.35% |
| 18 Jan 2021 | 215.20 | 220.05 | 225.00 | 212.15 | 1131797 | -2.32% |
| 15 Jan 2021 | 220.30 | 216.00 | 221.25 | 214.25 | 1230396 | 2.11% |
| 14 Jan 2021 | 215.75 | 213.20 | 223.20 | 213.05 | 1073619 | 0.16% |
| 13 Jan 2021 | 215.40 | 213.45 | 218.50 | 208.20 | 995585 | 2.06% |
| 12 Jan 2021 | 211.05 | 211.80 | 215.65 | 210.00 | 341617 | -2.25% |
| 11 Jan 2021 | 215.90 | 215.00 | 218.65 | 208.60 | 943255 | 0.63% |
| 08 Jan 2021 | 214.55 | 216.70 | 220.40 | 211.05 | 926773 | -0.74% |
| 07 Jan 2021 | 216.15 | 206.45 | 218.90 | 206.45 | 3001349 | 5.54% |
| 06 Jan 2021 | 204.80 | 196.00 | 213.45 | 195.25 | 3642268 | 5.08% |
| 05 Jan 2021 | 194.90 | 192.50 | 195.80 | 190.00 | 503986 | 0.62% |
| 04 Jan 2021 | 193.70 | 188.00 | 194.40 | 187.50 | 838218 | 3.44% |
| 01 Jan 2021 | 187.25 | 187.90 | 188.25 | 186.25 | 192276 | 0.56% |
| 31 Dec 2020 | 186.20 | 188.50 | 188.50 | 185.55 | 201836 | -0.21% |
| 30 Dec 2020 | 186.60 | 187.90 | 187.90 | 185.30 | 261879 | -0.69% |
| 29 Dec 2020 | 187.90 | 192.60 | 192.60 | 187.00 | 254499 | -1.52% |
| 28 Dec 2020 | 190.80 | 189.90 | 192.15 | 188.00 | 620748 | 1.30% |
| 24 Dec 2020 | 188.35 | 191.10 | 192.00 | 187.00 | 264759 | 0.19% |
| 23 Dec 2020 | 188.00 | 186.50 | 189.35 | 185.50 | 329362 | 1.16% |
| 22 Dec 2020 | 185.85 | 185.05 | 189.20 | 180.45 | 646564 | -2.82% |
| 21 Dec 2020 | 191.25 | 193.00 | 196.35 | 177.95 | 1035595 | -0.91% |
| 18 Dec 2020 | 193.00 | 194.00 | 195.20 | 189.45 | 630491 | -1.00% |
| 17 Dec 2020 | 194.95 | 196.10 | 198.20 | 194.00 | 383181 | -0.97% |
| 16 Dec 2020 | 196.85 | 199.70 | 199.70 | 195.55 | 776187 | -0.10% |
| 15 Dec 2020 | 197.05 | 191.00 | 199.85 | 189.45 | 2536181 | 3.66% |
| 14 Dec 2020 | 190.10 | 188.00 | 190.80 | 186.00 | 607744 | 1.74% |
| 11 Dec 2020 | 186.85 | 186.00 | 190.35 | 185.55 | 294122 | 0.21% |
| 10 Dec 2020 | 186.45 | 188.10 | 190.80 | 185.25 | 846522 | -1.32% |
| 09 Dec 2020 | 188.95 | 186.85 | 191.20 | 186.10 | 760070 | 2.25% |
| 08 Dec 2020 | 184.80 | 191.60 | 191.60 | 182.70 | 1001273 | -2.76% |
| 07 Dec 2020 | 190.05 | 190.00 | 193.00 | 189.15 | 447782 | 0.13% |
| 04 Dec 2020 | 189.80 | 192.90 | 194.25 | 183.70 | 594494 | -0.91% |
| 03 Dec 2020 | 191.55 | 194.80 | 196.00 | 191.00 | 548847 | -0.70% |
| 02 Dec 2020 | 192.90 | 191.00 | 196.00 | 187.40 | 1524545 | 1.85% |
| 01 Dec 2020 | 189.40 | 186.00 | 190.60 | 185.00 | 1148672 | 2.41% |
| 27 Nov 2020 | 184.95 | 176.90 | 186.00 | 176.90 | 2516428 | 4.73% |
| 26 Nov 2020 | 176.60 | 178.40 | 179.55 | 175.60 | 382600 | -1.29% |
| 25 Nov 2020 | 178.90 | 181.00 | 181.35 | 176.70 | 679217 | -0.03% |
| 24 Nov 2020 | 178.95 | 181.00 | 181.90 | 177.40 | 658898 | -0.17% |
| 23 Nov 2020 | 179.25 | 180.00 | 182.00 | 178.35 | 1196046 | 1.33% |
| 20 Nov 2020 | 176.90 | 178.00 | 179.90 | 175.50 | 1082350 | 0.54% |
| 19 Nov 2020 | 175.95 | 169.90 | 177.45 | 168.50 | 1490522 | 3.53% |
| 18 Nov 2020 | 169.95 | 172.90 | 174.80 | 168.00 | 754954 | -1.65% |
| 17 Nov 2020 | 172.80 | 176.00 | 176.00 | 170.50 | 914952 | -0.43% |
| 14 Nov 2020 | 173.55 | 174.60 | 174.60 | 173.00 | 158254 | 0.99% |
| 13 Nov 2020 | 171.85 | 169.00 | 173.35 | 167.70 | 753580 | 2.38% |
| 12 Nov 2020 | 167.85 | 168.00 | 170.45 | 166.00 | 2868078 | 0.03% |
| 11 Nov 2020 | 167.80 | 166.40 | 168.70 | 165.65 | 208170 | 1.57% |
| 10 Nov 2020 | 165.20 | 168.50 | 168.75 | 163.85 | 320836 | -1.34% |
| 09 Nov 2020 | 167.45 | 170.90 | 171.00 | 167.35 | 261236 | -0.86% |
| 06 Nov 2020 | 168.90 | 172.00 | 172.45 | 168.20 | 208096 | -1.29% |
| 05 Nov 2020 | 171.10 | 170.50 | 171.95 | 170.20 | 125601 | 0.88% |
| 04 Nov 2020 | 169.60 | 171.00 | 171.50 | 168.60 | 162640 | -0.82% |
| 03 Nov 2020 | 171.00 | 169.65 | 171.85 | 169.05 | 161116 | 1.54% |
| 02 Nov 2020 | 168.40 | 172.45 | 172.45 | 167.50 | 194924 | -0.80% |
| 30 Oct 2020 | 169.75 | 170.00 | 173.25 | 168.50 | 428334 | 0.86% |
| 29 Oct 2020 | 168.30 | 169.10 | 172.25 | 164.05 | 462783 | -1.41% |
| 28 Oct 2020 | 170.70 | 172.40 | 173.85 | 168.15 | 617365 | -0.78% |
| 27 Oct 2020 | 172.05 | 170.75 | 173.90 | 168.10 | 619533 | 0.17% |
| 26 Oct 2020 | 171.75 | 164.90 | 173.50 | 164.55 | 1867835 | 4.38% |
| 23 Oct 2020 | 164.55 | 165.20 | 165.50 | 163.80 | 275741 | 0.34% |
| 22 Oct 2020 | 164.00 | 164.00 | 165.10 | 163.50 | 245532 | -0.39% |
| 21 Oct 2020 | 164.65 | 164.80 | 165.90 | 163.50 | 245207 | 0.43% |
| 20 Oct 2020 | 163.95 | 166.00 | 166.65 | 163.70 | 468434 | -1.97% |
| 19 Oct 2020 | 167.25 | 168.50 | 168.70 | 166.00 | 283522 | 0.12% |
| 16 Oct 2020 | 167.05 | 167.15 | 167.50 | 165.50 | 168174 | 0.24% |
| 15 Oct 2020 | 166.65 | 166.95 | 168.00 | 165.55 | 453154 | 0.39% |
| 14 Oct 2020 | 166.00 | 165.00 | 167.00 | 164.20 | 400098 | 0.03% |
| 13 Oct 2020 | 165.95 | 165.10 | 167.50 | 164.30 | 212293 | 0.55% |
| 12 Oct 2020 | 165.05 | 166.10 | 167.00 | 163.50 | 357333 | -0.12% |
| 09 Oct 2020 | 165.25 | 165.20 | 168.00 | 163.65 | 464110 | 0.30% |
| 08 Oct 2020 | 164.75 | 167.05 | 168.70 | 163.30 | 499963 | -0.96% |
| 07 Oct 2020 | 166.35 | 166.60 | 169.20 | 166.05 | 290774 | -0.33% |
| 06 Oct 2020 | 166.90 | 168.50 | 169.50 | 166.00 | 233652 | -0.48% |
| 05 Oct 2020 | 167.70 | 169.25 | 170.85 | 167.30 | 190001 | -0.65% |
| 01 Oct 2020 | 168.80 | 173.00 | 173.35 | 168.00 | 319085 | -0.97% |
| 30 Sep 2020 | 170.45 | 167.15 | 171.80 | 164.55 | 379439 | 1.04% |
| 29 Sep 2020 | 168.70 | 167.00 | 169.70 | 164.50 | 422488 | 1.32% |
| 28 Sep 2020 | 166.50 | 167.25 | 168.70 | 166.05 | 274842 | 0.85% |
| 25 Sep 2020 | 165.10 | 165.50 | 166.90 | 163.15 | 340767 | 0.36% |
| 24 Sep 2020 | 164.50 | 164.20 | 167.00 | 162.60 | 314156 | -2.08% |
| 23 Sep 2020 | 168.00 | 169.00 | 169.65 | 165.10 | 245555 | -0.12% |
| 22 Sep 2020 | 168.20 | 170.00 | 170.90 | 162.80 | 711409 | -1.20% |
| 21 Sep 2020 | 170.25 | 172.00 | 178.10 | 169.00 | 673289 | -1.65% |
| 18 Sep 2020 | 173.10 | 176.00 | 177.35 | 171.00 | 418849 | -1.31% |
| 17 Sep 2020 | 175.40 | 176.20 | 177.30 | 173.65 | 258588 | -1.18% |
| 16 Sep 2020 | 177.50 | 178.50 | 180.00 | 175.20 | 517254 | 0.85% |
| 15 Sep 2020 | 176.00 | 179.75 | 179.95 | 174.40 | 495732 | -1.51% |
| 14 Sep 2020 | 178.70 | 169.00 | 179.70 | 169.00 | 1869196 | 6.21% |
| 11 Sep 2020 | 168.25 | 171.00 | 171.35 | 168.00 | 242580 | -1.29% |
| 10 Sep 2020 | 170.45 | 165.20 | 172.50 | 165.20 | 636755 | 3.49% |
| 09 Sep 2020 | 164.70 | 165.75 | 167.45 | 163.00 | 507120 | -1.82% |
| 08 Sep 2020 | 167.75 | 168.95 | 171.40 | 166.00 | 415596 | -0.86% |
| 07 Sep 2020 | 169.20 | 167.50 | 170.60 | 165.45 | 504712 | 0.15% |
| 04 Sep 2020 | 168.95 | 166.00 | 171.50 | 165.50 | 454613 | -0.24% |
| 03 Sep 2020 | 169.35 | 169.40 | 173.00 | 169.00 | 373873 | -0.29% |
| 02 Sep 2020 | 169.85 | 169.90 | 170.45 | 166.00 | 432739 | 0.74% |
| 01 Sep 2020 | 168.60 | 167.20 | 170.85 | 165.50 | 570173 | 0.78% |
| 31 Aug 2020 | 167.30 | 179.80 | 179.80 | 165.00 | 1061226 | -4.59% |
| 28 Aug 2020 | 175.35 | 179.55 | 179.55 | 174.00 | 828563 | -0.68% |
| 27 Aug 2020 | 176.55 | 177.90 | 182.60 | 176.00 | 2481688 | 0.34% |
| 26 Aug 2020 | 175.95 | 172.90 | 179.50 | 171.20 | 2144685 | 2.71% |
| 25 Aug 2020 | 171.30 | 175.00 | 175.00 | 170.00 | 785899 | -1.13% |
| 24 Aug 2020 | 173.25 | 173.00 | 176.60 | 171.00 | 1756510 | 0.12% |
| 21 Aug 2020 | 173.05 | 173.55 | 174.80 | 171.15 | 2438067 | 2.25% |
| 20 Aug 2020 | 169.25 | 164.75 | 171.00 | 163.95 | 5786671 | 5.62% |
| 19 Aug 2020 | 160.25 | 164.95 | 167.80 | 159.35 | 5997435 | -2.20% |
| 18 Aug 2020 | 163.85 | 163.00 | 165.00 | 162.80 | 735900 | 1.05% |
| 17 Aug 2020 | 162.15 | 161.80 | 164.55 | 160.30 | 782082 | 1.44% |
| 14 Aug 2020 | 159.85 | 161.45 | 162.40 | 159.60 | 970259 | 0.06% |
| 13 Aug 2020 | 159.75 | 161.85 | 162.00 | 159.60 | 571251 | -0.37% |
| 12 Aug 2020 | 160.35 | 163.25 | 163.30 | 159.75 | 869438 | -1.17% |
| 11 Aug 2020 | 162.25 | 164.50 | 166.00 | 161.60 | 1535176 | -0.06% |
| 10 Aug 2020 | 162.35 | 165.00 | 165.80 | 161.70 | 300989 | -1.25% |
| 07 Aug 2020 | 164.40 | 165.55 | 165.95 | 164.05 | 156070 | -0.33% |
| 06 Aug 2020 | 164.95 | 166.00 | 167.00 | 164.00 | 289996 | 0.18% |
| 05 Aug 2020 | 164.65 | 164.80 | 166.50 | 164.00 | 194386 | 0.73% |
| 04 Aug 2020 | 163.45 | 163.00 | 165.40 | 162.40 | 291424 | 0.93% |
| 03 Aug 2020 | 161.95 | 162.85 | 163.35 | 161.50 | 175402 | -0.55% |
| 31 Jul 2020 | 162.85 | 164.00 | 164.90 | 162.00 | 174232 | -0.43% |
| 30 Jul 2020 | 163.55 | 164.60 | 166.00 | 163.00 | 128344 | -0.61% |
| 29 Jul 2020 | 164.55 | 165.00 | 166.50 | 164.00 | 285859 | -0.18% |
| 28 Jul 2020 | 164.85 | 165.00 | 166.75 | 163.00 | 354363 | -0.78% |
| 27 Jul 2020 | 166.15 | 168.80 | 170.95 | 164.05 | 421323 | -1.57% |
| 24 Jul 2020 | 168.80 | 170.00 | 170.75 | 168.40 | 248497 | -1.17% |
| 23 Jul 2020 | 170.80 | 171.15 | 172.15 | 170.50 | 104553 | -0.09% |
| 22 Jul 2020 | 170.95 | 173.55 | 173.90 | 170.70 | 150083 | -1.33% |
| 21 Jul 2020 | 173.25 | 170.50 | 174.60 | 170.00 | 589484 | 2.03% |
| 20 Jul 2020 | 169.80 | 170.50 | 173.00 | 169.50 | 209824 | -0.15% |
| 17 Jul 2020 | 170.05 | 171.35 | 171.60 | 169.45 | 138912 | -0.23% |
| 16 Jul 2020 | 170.45 | 171.00 | 171.45 | 168.55 | 276552 | -0.29% |
| 15 Jul 2020 | 170.95 | 172.10 | 172.65 | 169.40 | 191581 | -0.32% |
| 14 Jul 2020 | 171.50 | 171.50 | 173.50 | 165.65 | 661771 | 0.00% |
| 13 Jul 2020 | 171.50 | 173.10 | 173.95 | 170.05 | 277017 | -0.58% |
| 10 Jul 2020 | 172.50 | 174.50 | 174.50 | 172.00 | 285294 | -1.23% |
| 09 Jul 2020 | 174.65 | 173.50 | 176.90 | 170.75 | 485855 | 0.95% |
| 08 Jul 2020 | 173.00 | 171.00 | 174.80 | 170.30 | 612431 | 1.73% |
| 07 Jul 2020 | 170.05 | 170.50 | 171.00 | 168.55 | 823946 | 0.18% |
| 06 Jul 2020 | 169.75 | 171.30 | 172.50 | 169.10 | 632963 | -0.06% |
| 03 Jul 2020 | 169.85 | 171.00 | 172.80 | 168.00 | 522600 | -0.53% |
| 02 Jul 2020 | 170.75 | 170.05 | 171.25 | 170.00 | 220586 | 0.56% |
| 01 Jul 2020 | 169.80 | 170.30 | 171.45 | 169.00 | 183687 | -0.09% |
| 30 Jun 2020 | 169.95 | 172.90 | 173.50 | 169.15 | 506499 | -1.13% |
| 29 Jun 2020 | 171.90 | 174.90 | 175.25 | 171.50 | 355270 | -1.94% |
| 26 Jun 2020 | 175.30 | 174.65 | 177.00 | 174.65 | 153140 | 0.63% |
| 25 Jun 2020 | 174.20 | 175.00 | 178.70 | 173.55 | 260395 | -1.53% |
| 24 Jun 2020 | 176.90 | 180.40 | 182.00 | 176.25 | 523763 | -1.45% |
| 23 Jun 2020 | 179.50 | 173.90 | 180.00 | 173.15 | 993486 | 3.67% |
| 22 Jun 2020 | 173.15 | 172.95 | 175.00 | 171.75 | 419615 | 0.20% |
| 19 Jun 2020 | 172.80 | 174.80 | 175.80 | 170.80 | 735671 | -0.66% |
| 18 Jun 2020 | 173.95 | 175.60 | 175.60 | 172.45 | 178221 | 0.17% |
| 17 Jun 2020 | 173.65 | 173.90 | 175.95 | 172.00 | 212956 | -0.17% |
| 16 Jun 2020 | 173.95 | 178.20 | 179.50 | 173.20 | 171449 | -0.60% |
| 15 Jun 2020 | 175.00 | 175.50 | 178.90 | 174.95 | 480800 | -0.88% |
| 12 Jun 2020 | 176.55 | 170.10 | 177.10 | 170.10 | 252588 | -0.79% |
| 11 Jun 2020 | 177.95 | 179.95 | 182.00 | 177.25 | 202067 | -1.11% |
| 10 Jun 2020 | 179.95 | 182.10 | 183.55 | 179.15 | 160605 | -0.91% |
| 09 Jun 2020 | 181.60 | 185.00 | 186.25 | 181.00 | 192644 | -0.93% |
| 08 Jun 2020 | 183.30 | 187.90 | 190.40 | 182.70 | 649340 | -1.03% |
| 05 Jun 2020 | 185.20 | 185.80 | 187.30 | 184.05 | 286721 | 0.68% |
| 04 Jun 2020 | 183.95 | 186.85 | 191.90 | 183.50 | 524615 | -1.21% |
| 03 Jun 2020 | 186.20 | 182.00 | 192.00 | 181.65 | 2000258 | 3.22% |
| 02 Jun 2020 | 180.40 | 185.00 | 185.00 | 178.55 | 798058 | -1.90% |
| 01 Jun 2020 | 183.90 | 180.00 | 186.00 | 179.95 | 846746 | 3.87% |
| 29 May 2020 | 177.05 | 173.70 | 177.95 | 171.60 | 355965 | 1.87% |
| 28 May 2020 | 173.80 | 172.65 | 178.65 | 171.20 | 1203799 | 1.73% |
| 27 May 2020 | 170.85 | 170.10 | 174.00 | 169.35 | 289885 | 0.44% |
| 26 May 2020 | 170.10 | 171.15 | 172.00 | 169.20 | 114626 | -0.15% |
| 22 May 2020 | 170.35 | 171.05 | 172.90 | 170.00 | 162588 | -0.99% |
| 21 May 2020 | 172.05 | 173.00 | 173.90 | 171.45 | 102685 | 0.06% |
| 20 May 2020 | 171.95 | 173.30 | 173.90 | 171.10 | 136817 | -0.49% |
| 19 May 2020 | 172.80 | 174.30 | 175.30 | 172.15 | 152798 | 0.09% |
| 18 May 2020 | 172.65 | 178.45 | 180.00 | 171.25 | 213333 | -3.17% |
| 15 May 2020 | 178.30 | 180.00 | 185.60 | 175.25 | 520815 | -0.03% |
| 14 May 2020 | 178.35 | 173.75 | 181.00 | 170.25 | 514009 | 1.45% |
| 13 May 2020 | 175.80 | 172.00 | 179.70 | 172.00 | 1162982 | 4.86% |
| 12 May 2020 | 167.65 | 169.90 | 169.90 | 166.15 | 161728 | -1.15% |
| 11 May 2020 | 169.60 | 171.00 | 172.25 | 168.10 | 228235 | -0.15% |
| 08 May 2020 | 169.85 | 171.20 | 172.95 | 169.20 | 149899 | -0.38% |
| 07 May 2020 | 170.50 | 173.00 | 173.90 | 170.10 | 119867 | -1.25% |
| 06 May 2020 | 172.65 | 170.95 | 174.00 | 167.05 | 207094 | 2.07% |
| 05 May 2020 | 169.15 | 173.00 | 174.40 | 168.55 | 159565 | -0.91% |
| 04 May 2020 | 170.70 | 175.00 | 175.00 | 170.25 | 275815 | -3.40% |
| 30 Apr 2020 | 176.70 | 180.00 | 182.50 | 176.00 | 381264 | -0.79% |
| 29 Apr 2020 | 178.10 | 180.00 | 181.35 | 174.45 | 624033 | 0.00% |
| 28 Apr 2020 | 178.10 | 172.95 | 190.00 | 168.20 | 2113824 | 3.73% |
| 27 Apr 2020 | 171.70 | 173.70 | 174.40 | 170.40 | 237225 | 1.06% |
| 24 Apr 2020 | 169.90 | 172.00 | 174.00 | 168.30 | 385707 | -2.83% |
| 23 Apr 2020 | 174.85 | 171.30 | 176.00 | 171.00 | 337930 | 2.49% |
| 22 Apr 2020 | 170.60 | 168.55 | 183.00 | 167.30 | 1181951 | 1.22% |
| 21 Apr 2020 | 168.55 | 174.90 | 175.00 | 163.05 | 953186 | -4.40% |
| 20 Apr 2020 | 176.30 | 168.70 | 195.00 | 168.55 | 3021812 | 5.44% |
| 17 Apr 2020 | 167.20 | 162.80 | 169.40 | 161.40 | 357023 | 4.08% |
| 16 Apr 2020 | 160.65 | 160.75 | 163.10 | 158.55 | 309310 | 0.94% |
| 15 Apr 2020 | 159.15 | 163.40 | 166.90 | 158.50 | 435064 | 0.06% |
| 13 Apr 2020 | 159.05 | 164.75 | 165.00 | 158.25 | 235884 | -3.05% |
| 09 Apr 2020 | 164.05 | 162.50 | 167.50 | 162.50 | 251437 | 1.58% |
| 08 Apr 2020 | 161.50 | 157.50 | 164.80 | 156.00 | 371661 | 2.54% |
| 07 Apr 2020 | 157.50 | 155.70 | 159.55 | 155.00 | 165684 | 2.27% |
| 03 Apr 2020 | 154.00 | 162.50 | 162.90 | 153.00 | 392199 | -3.30% |
| 01 Apr 2020 | 159.25 | 156.90 | 164.00 | 152.05 | 234652 | 2.64% |
| 31 Mar 2020 | 155.15 | 160.00 | 160.00 | 153.55 | 194735 | 0.68% |
| 30 Mar 2020 | 154.10 | 152.00 | 157.15 | 151.00 | 256303 | -2.10% |
| 27 Mar 2020 | 157.40 | 164.90 | 171.65 | 155.50 | 252339 | -1.96% |
| 26 Mar 2020 | 160.55 | 154.50 | 163.80 | 151.05 | 465326 | 6.64% |
| 25 Mar 2020 | 150.55 | 150.25 | 154.75 | 149.00 | 387727 | -1.31% |
| 24 Mar 2020 | 152.55 | 157.00 | 163.50 | 150.65 | 235229 | -2.15% |
| 23 Mar 2020 | 155.90 | 152.00 | 175.00 | 150.00 | 486026 | -13.05% |
| 20 Mar 2020 | 179.30 | 164.70 | 186.25 | 160.50 | 438200 | 11.99% |
| 19 Mar 2020 | 160.10 | 160.00 | 163.00 | 156.65 | 268468 | -3.44% |
| 18 Mar 2020 | 165.80 | 176.00 | 177.40 | 164.00 | 458474 | -2.76% |
| 17 Mar 2020 | 170.50 | 170.10 | 180.00 | 169.95 | 600496 | -1.64% |
| 16 Mar 2020 | 173.35 | 173.00 | 177.75 | 168.45 | 215095 | -0.03% |
| 13 Mar 2020 | 173.40 | 155.00 | 178.00 | 155.00 | 734747 | -3.88% |
| 12 Mar 2020 | 180.40 | 180.35 | 187.95 | 180.00 | 549139 | -6.70% |
| 11 Mar 2020 | 193.35 | 197.00 | 200.00 | 193.00 | 178338 | -1.90% |
| 09 Mar 2020 | 197.10 | 195.00 | 199.85 | 192.05 | 343921 | -0.48% |
| 06 Mar 2020 | 198.05 | 195.00 | 200.00 | 195.00 | 282306 | -2.25% |
| 05 Mar 2020 | 202.60 | 201.55 | 204.95 | 201.50 | 84359 | 0.05% |
| 04 Mar 2020 | 202.50 | 204.00 | 204.95 | 200.50 | 301007 | -0.91% |
| 03 Mar 2020 | 204.35 | 204.00 | 205.95 | 195.10 | 199172 | 0.89% |
| 02 Mar 2020 | 202.55 | 203.10 | 205.95 | 200.50 | 316189 | -0.20% |
| 28 Feb 2020 | 202.95 | 200.00 | 204.00 | 198.00 | 394439 | -1.12% |
| 27 Feb 2020 | 205.25 | 202.00 | 208.50 | 200.50 | 487422 | 1.53% |
| 26 Feb 2020 | 202.15 | 204.00 | 204.00 | 201.00 | 250394 | -1.12% |
| 25 Feb 2020 | 204.45 | 201.55 | 205.80 | 200.15 | 1455250 | 1.74% |
| 24 Feb 2020 | 200.95 | 202.00 | 202.65 | 199.70 | 179856 | -0.96% |
| 20 Feb 2020 | 202.90 | 206.00 | 206.00 | 202.25 | 348312 | -1.05% |
| 19 Feb 2020 | 205.05 | 202.50 | 205.60 | 202.15 | 202624 | 1.48% |
| 18 Feb 2020 | 202.05 | 204.85 | 204.85 | 199.30 | 176142 | -0.64% |
| 17 Feb 2020 | 203.35 | 204.75 | 205.95 | 202.00 | 221542 | -0.17% |
| 14 Feb 2020 | 203.70 | 202.90 | 205.90 | 202.00 | 557581 | 0.39% |
| 13 Feb 2020 | 202.90 | 207.20 | 207.20 | 201.20 | 289312 | -1.93% |
| 12 Feb 2020 | 206.90 | 207.35 | 209.35 | 205.35 | 172799 | -0.10% |
| 11 Feb 2020 | 207.10 | 208.00 | 211.50 | 203.30 | 400830 | -0.31% |
| 10 Feb 2020 | 207.75 | 213.70 | 214.25 | 207.50 | 540750 | -2.56% |
| 07 Feb 2020 | 213.20 | 214.45 | 215.85 | 212.80 | 120720 | -0.37% |
| 06 Feb 2020 | 214.00 | 216.00 | 218.90 | 213.50 | 161758 | -0.40% |
| 05 Feb 2020 | 214.85 | 216.00 | 216.60 | 213.50 | 156824 | -0.44% |
| 04 Feb 2020 | 215.80 | 219.00 | 222.20 | 213.55 | 311522 | -1.15% |
| 03 Feb 2020 | 218.30 | 222.80 | 224.45 | 211.00 | 238554 | -1.95% |
| 01 Feb 2020 | 222.65 | 225.65 | 228.00 | 220.50 | 206119 | -1.24% |
| 31 Jan 2020 | 225.45 | 223.50 | 231.00 | 220.60 | 1198060 | 1.19% |
| 30 Jan 2020 | 222.80 | 228.20 | 233.00 | 222.00 | 417076 | -1.76% |
| 29 Jan 2020 | 226.80 | 225.00 | 228.50 | 224.80 | 99518 | 0.58% |
| 28 Jan 2020 | 225.50 | 230.00 | 230.00 | 222.00 | 160923 | -1.53% |
| 27 Jan 2020 | 229.00 | 228.35 | 230.00 | 226.00 | 180684 | 0.28% |
| 24 Jan 2020 | 228.35 | 229.50 | 230.80 | 225.00 | 137104 | -0.37% |
| 23 Jan 2020 | 229.20 | 224.00 | 229.70 | 224.00 | 156275 | 1.80% |
| 22 Jan 2020 | 225.15 | 227.35 | 229.50 | 224.00 | 96512 | -1.05% |
| 21 Jan 2020 | 227.55 | 229.30 | 229.65 | 226.45 | 88745 | -0.98% |
| 20 Jan 2020 | 229.80 | 230.90 | 233.95 | 226.50 | 185534 | -0.02% |
| 17 Jan 2020 | 229.85 | 224.60 | 231.40 | 222.20 | 419825 | 3.00% |
| 16 Jan 2020 | 223.15 | 224.20 | 225.65 | 222.10 | 152563 | -0.22% |
| 15 Jan 2020 | 223.65 | 223.20 | 225.70 | 222.00 | 776477 | -0.56% |
| 14 Jan 2020 | 224.90 | 218.40 | 225.95 | 216.15 | 558085 | 3.55% |
| 13 Jan 2020 | 217.20 | 218.50 | 218.50 | 216.50 | 135158 | 0.32% |
| 10 Jan 2020 | 216.50 | 213.10 | 218.30 | 212.90 | 211223 | 1.60% |
| 09 Jan 2020 | 213.10 | 212.10 | 215.60 | 211.40 | 296121 | 1.91% |
| 08 Jan 2020 | 209.10 | 211.20 | 212.50 | 207.00 | 244300 | -1.62% |
| 07 Jan 2020 | 212.55 | 212.35 | 215.50 | 211.40 | 152551 | 0.33% |
| 06 Jan 2020 | 211.85 | 216.90 | 216.90 | 211.00 | 213470 | -1.88% |
| 03 Jan 2020 | 215.90 | 215.00 | 219.10 | 215.00 | 178878 | 0.16% |
| 02 Jan 2020 | 215.55 | 213.45 | 216.80 | 212.65 | 242587 | 1.36% |
| 01 Jan 2020 | 212.65 | 212.10 | 213.50 | 212.00 | 68794 | 0.02% |
| 31 Dec 2019 | 212.60 | 213.05 | 213.40 | 210.00 | 270179 | -0.28% |
| 30 Dec 2019 | 213.20 | 212.05 | 214.00 | 211.50 | 132563 | 0.57% |
| 27 Dec 2019 | 212.00 | 212.85 | 213.60 | 211.10 | 186943 | 0.12% |
| 26 Dec 2019 | 211.75 | 211.75 | 213.70 | 211.50 | 79704 | 0.05% |
| 24 Dec 2019 | 211.65 | 213.65 | 214.00 | 210.55 | 149216 | -1.05% |
| 23 Dec 2019 | 213.90 | 213.70 | 216.50 | 212.00 | 242773 | 0.26% |
| 20 Dec 2019 | 213.35 | 215.60 | 217.00 | 212.30 | 166901 | -1.11% |
| 19 Dec 2019 | 215.75 | 215.00 | 217.65 | 215.00 | 91694 | 0.14% |
| 18 Dec 2019 | 215.45 | 216.60 | 219.40 | 212.40 | 218778 | -0.53% |
| 17 Dec 2019 | 216.60 | 218.80 | 218.85 | 216.00 | 108333 | -1.05% |
| 16 Dec 2019 | 218.90 | 218.00 | 219.50 | 217.20 | 137479 | 0.62% |
| 13 Dec 2019 | 217.55 | 213.10 | 217.90 | 212.65 | 177974 | 2.16% |
| 12 Dec 2019 | 212.95 | 212.00 | 213.90 | 211.05 | 156460 | 0.45% |
| 11 Dec 2019 | 212.00 | 210.00 | 213.75 | 207.00 | 678509 | -1.21% |
| 10 Dec 2019 | 214.60 | 223.85 | 225.90 | 206.30 | 6363492 | -3.57% |
| 09 Dec 2019 | 222.55 | 226.50 | 226.50 | 222.00 | 145457 | -1.44% |
| 06 Dec 2019 | 225.80 | 228.55 | 230.25 | 225.00 | 97967 | -1.14% |
| 05 Dec 2019 | 228.40 | 229.25 | 231.95 | 228.10 | 112062 | -0.70% |
| 04 Dec 2019 | 230.00 | 229.95 | 231.00 | 227.55 | 143503 | 0.00% |
| 03 Dec 2019 | 230.00 | 232.00 | 233.45 | 229.55 | 96527 | -0.95% |
| 02 Dec 2019 | 232.20 | 236.95 | 237.00 | 231.00 | 120822 | -2.07% |
| 29 Nov 2019 | 237.10 | 236.00 | 239.50 | 235.30 | 168136 | 0.57% |
| 28 Nov 2019 | 235.75 | 237.95 | 239.45 | 235.00 | 209730 | 0.06% |
| 27 Nov 2019 | 235.60 | 229.60 | 236.40 | 229.60 | 311154 | 2.46% |
| 26 Nov 2019 | 229.95 | 231.75 | 231.95 | 227.10 | 210509 | -0.33% |
| 25 Nov 2019 | 230.70 | 228.10 | 232.95 | 227.70 | 108294 | 1.18% |
| 22 Nov 2019 | 228.00 | 227.10 | 229.00 | 226.30 | 105657 | 0.24% |
| 21 Nov 2019 | 227.45 | 228.75 | 230.50 | 227.10 | 131493 | -0.61% |
