MYANPIX Index
Myanmar Stock Price Index (MYANPIX) is a Yangon Stock Exchange (YSX) calculated stock price index in a method of market capitalization-weight, which represents price fluctuation of an overall stock market and is regarded as the benchmark index for the Myanmar’s stock market.
The base point and the Base Market Value (BMV) are Myanmar Kyat (MMK) 1,000 and 100 billion respectively, and started to be calculated from 25th March 2016, the first trading date of YSX.
Market summary
Index Summary
Last | Change% | Change | Volume | Value (Mil MMK) | Market Cap. (Mil MMK) |
---|---|---|---|---|---|
470.91 | 11.65 | 2.41 | 10,337 | 62,943,900 | 644,831 |
Index Chart
Market Trading Volume
Historical Price
Date | Open | High | Low | Close | Trading volume (shares) | Trading value (MMK) | No. of listed companies | Market Capitalization (mil MMK) |
---|---|---|---|---|---|---|---|---|
1st November 2019 | 472.34 | 482.24 | 470.91 | 470.91 | 10,337 | 62,943,900 | 5 | 644,831 |
31st October 2019 | 474.32 | 484.22 | 474.32 | 482.56 | 7,276 | 38,967,300 | 5 | 660,778 |
30th October 2019 | 475.74 | 475.74 | 474.32 | 474.32 | 7,294 | 47,545,150 | 5 | 649,498 |
29th October 2019 | 484.27 | 484.27 | 474.32 | 475.74 | 2,667 | 20,646,300 | 5 | 651,445 |
25th October 2019 | 475.28 | 482.85 | 472.95 | 482.85 | 10,205 | 48,067,700 | 5 | 661,177 |
24th October 2019 | 472.90 | 484.22 | 472.90 | 483.75 | 14,776 | 82,838,950 | 5 | 662,413 |
23rd October 2019 | 472.14 | 472.14 | 471.24 | 471.72 | 12,223 | 54,821,500 | 5 | 645,939 |
22nd October 2019 | 472.80 | 482.99 | 472.80 | 473.56 | 15,592 | 81,986,100 | 5 | 648,458 |
21st October 2019 | 472.48 | 483.29 | 472.48 | 482.70 | 12,003 | 110,066,900 | 5 | 660,974 |
18th October 2019 | 475.23 | 484.19 | 475.23 | 484.19 | 6,600 | 31,731,200 | 5 | 663,007 |
17th October 2019 | 486.55 | 486.55 | 475.23 | 476.65 | 13,818 | 78,038,600 | 5 | 652,681 |
16th October 2019 | 476.89 | 476.89 | 476.89 | 487.73 | 13,109 | 75,682,400 | 5 | 667,854 |
10th October 2019 | 456.59 | 473.09 | 456.59 | 473.09 | 8,238 | 76,758,250 | 5 | 647,817 |
9th October 2019 | 461.77 | 464.18 | 461.77 | 462.76 | 24,551 | 109,400,550 | 5 | 633,666 |
8th October 2019 | 466.07 | 474.08 | 462.24 | 462.24 | 32,189 | 144,415,600 | 5 | 632,956 |
7th October 2019 | 470.11 | 478.59 | 466.36 | 466.36 | 30,444 | 132,531,300 | 5 | 638,599 |
4th October 2019 | 472.00 | 472.00 | 470.11 | 470.11 | 23,010 | 111,909,700 | 5 | 643,728 |
3rd October 2019 | 484.88 | 484.88 | 472.90 | 472.90 | 17,389 | 75,128,550 | 5 | 647,552 |
2nd October 2019 | 475.89 | 477.83 | 474.98 | 474.98 | 7,861 | 47,561,800 | 5 | 650,405 |
30th September 2019 | 486.41 | 494.37 | 481.58 | 491.48 | 12,504 | 99,448,700 | 5 | 672,994 |
27th September 2019 | 497.21 | 497.21 | 483.10 | 483.10 | 55,293 | 244,763,100 | 5 | 661,518 |
26th September 2019 | 500.06 | 500.06 | 499.15 | 499.59 | 23,842 | 148,061,300 | 5 | 684,095 |
25th September 2019 | 498.54 | 500.82 | 490.45 | 500.82 | 11,103 | 89,365,500 | 5 | 685,776 |
24th September 2019 | 501.38 | 502.90 | 489.07 | 502.48 | 12,878 | 74,698,650 | 5 | 688,052 |
23rd September 2019 | 502.90 | 503.37 | 495.84 | 503.37 | 35,968 | 222,389,150 | 5 | 688,052 |
20th September 2019 | 505.31 | 505.31 | 491.95 | 504.84 | 7,279 | 67,598,800 | 5 | 691,286 |
19th September 2019 | 500.80 | 505.31 | 500.80 | 505.31 | 10,894 | 69,704,200 | 5 | 691,927 |
18th September 2019 | 492.86 | 502.76 | 492.86 | 501.85 | 18,281 | 94,190,700 | 5 | 687,197 |
17th September 2019 | 492.95 | 502.85 | 492.95 | 500.48 | 8,817 | 55,513,350 | 5 | 685,313 |
16th September 2019 | 494.65 | 503.65 | 491.62 | 491.62 | 13,821 | 103,759,650 | 5 | 673,178 |
13th September 2019 | 500.34 | 501.71 | 489.97 | 501.71 | 39,006 | 179,945,200 | 5 | 686,994 |
12th September 2019 | 490.29 | 500.34 | 490.29 | 500.34 | 30,994 | 153,291,450 | 5 | 685,117 |
11th September 2019 | 503.94 | 503.94 | 494.04 | 501.09 | 7,636 | 56,544,450 | 5 | 686,157 |
10th September 2019 | 493.14 | 503.94 | 492.67 | 503.94 | 24,560 | 176,618,350 | 5 | 690,050 |
9th September 2019 | 498.82 | 502.13 | 493.14 | 493.14 | 18,255 | 91,668,150 | 5 | 675,258 |
6th September 2019 | 486.98 | 498.82 | 486.98 | 496.91 | 28,247 | 146,018,000 | 5 | 680,433 |
5th September 2019 | 484.61 | 494.51 | 484.61 | 487.45 | 27,282 | 137,804,250 | 5 | 667,472 |
4th September 2019 | 493.60 | 494.51 | 493.60 | 494.51 | 9,370 | 64,744,800 | 5 | 677,135 |
3rd September 2019 | 494.51 | 494.51 | 491.66 | 491.66 | 10,689 | 73,092,150 | 5 | 673,243 |
2nd September 2019 | 493.47 | 496.31 | 492.57 | 495.41 | 14,639 | 128,893,300 | 5 | 678,371 |
30th August 2019 | 482.67 | 493.47 | 482.67 | 493.47 | 15,982 | 86,593,950 | 5 | 675,715 |
29th August 2019 | 481.91 | 492.57 | 481.91 | 492.57 | 18,686 | 107,372,250 | 5 | 674,479 |
28th August 2019 | 490.90 | 490.90 | 478.16 | 490.90 | 9,959 | 46,768,850 | 5 | 672,203 |
27th August 2019 | 478.92 | 491.37 | 478.92 | 491.37 | 8,549 | 68,479,300 | 5 | 672,844 |
26th August 2019 | 478.92 | 492.10 | 478.45 | 478.45 | 4,282 | 30,062,850 | 5 | 655,153 |
23rd August 2019 | 491.66 | 492.13 | 481.30 | 492.13 | 9,606 | 41,960,100 | 5 | 673,884 |
22nd August 2019 | 486.41 | 491.66 | 479.35 | 491.66 | 14,525 | 120,476,800 | 5 | 673,243 |
21st August 2019 | 493.47 | 493.47 | 487.78 | 487.78 | 19,154 | 80,231,350 | 5 | 667,929 |
20th August 2019 | 493.14 | 493.47 | 493.14 | 493.47 | 22,858 | 110,239,350 | 5 | 675,715 |
19th August 2019 | 489.69 | 497.72 | 485.94 | 494.55 | 9,596 | 70,450,600 | 5 | 677,193 |
16th August 2019 | 496.31 | 502.90 | 489.67 | 489.67 | 44,539 | 242,102,100 | 5 | 670,516 |
15th August 2019 | 474.52 | 494.37 | 474.52 | 494.37 | 40,983 | 235,723,900 | 5 | 676,951 |
14th August 2019 | 468.89 | 482.10 | 468.89 | 471.68 | 17,131 | 117,554,950 | 5 | 645,876 |
13rd August 2019 | 465.11 | 477.83 | 464.09 | 477.83 | 18,216 | 146,954,600 | 5 | 654,303 |
9th August 2019 | 452.73 | 463.59 | 452.73 | 463.59 | 12,835 | 64,642,950 | 5 | 634,797 |
8th August 2019 | 448.13 | 459.69 | 448.13 | 459.69 | 7,824 | 53,709,200 | 5 | 629,466 |
7th Auguts 2019 | 451.07 | 458.79 | 451.07 | 458.79 | 9,841 | 76,189,350 | 5 | 627,190 |
6th August 2019 | 449.27 | 460.07 | 449.27 | 460.07 | 6,883 | 46,983,150 | 5 | 629,270 |
5th August 2019 | 456.99 | 458.41 | 458.41 | 458.41 | 11,288 | 66,993,400 | 5 | 614,148 |
2nd August 2019 | 447.09 | 456.99 | 447.09 | 456.99 | 6,617 | 54,644,100 | 5 | 625,758 |
1st August 2019 | 448.42 | 448.89 | 448.42 | 448.89 | 12,822 | 79,247,650 | 5 | 612,842 |
31st July 2019 | 446.57 | 446.57 | 446.57 | 446.57 | 6,419 | 34,895,350 | 5 | 609,675 |
30th July 2019 | 448.09 | 448.09 | 446.57 | 446.57 | 11,125 | 68,924,000 | 5 | 609,675 |
29th July 2019 | 447.19 | 448.09 | 447.19 | 448.09 | 18,421 | 77,717,500 | 5 | 611,755 |
26th July 2019 | 448.09 | 448.09 | 447.19 | 447.19 | 3,427 | 15,524,200 | 5 | 610,519 |
25th July 2019 | 445.67 | 448.09 | 445.67 | 448.09 | 10,538 | 67,290,500 | 5 | 611,755 |
24th July 2019 | 454.17 | 455.60 | 445.67 | 445.67 | 5,166 | 23,250,950 | 5 | 608,439 |
23rd July 2019 | 456.04 | 456.04 | 454.17 | 454.17 | 7,273 | 31,573,300 | 5 | 620,049 |
22nd July 2019 | 454.17 | 464.10 | 454.17 | 455.52 | 19,628 | 83,628,250 | 5 | 621,896 |
18th July 2019 | 453.71 | 456.98 | 453.26 | 453.26 | 25,394 | 127,262,100 | 5 | 618,813 |
17th July 2019 | 451.39 | 452.30 | 451.39 | 451.39 | 18,123 | 74,925,750 | 5 | 616,257 |
15th July 2019 | 443.62 | 456.40 | 443.62 | 449.97 | 18,474 | 102,074,950 | 5 | 614,310 |
12th July 2019 | 437.77 | 439.57 | 431.90 | 439.57 | 11,807 | 53,184,750 | 5 | 600,114 |
11st July 2019 | 423.86 | 439.19 | 422.43 | 439.19 | 6,871 | 37,206,000 | 5 | 599,602 |
10th July 2019 | 425.28 | 435.21 | 425.28 | 435.21 | 17,479 | 70,258,100 | 5 | 594,169 |
9th July 2019 | 432.41 | 441.45 | 432.41 | 432.41 | 25,671 | 115,978,550 | 5 | 590,346 |
8th July 2019 | 441.45 | 441.45 | 431.52 | 431.52 | 5,816 | 35,959,750 | 5 | 589,125 |
5th July 2019 | 440.69 | 443.71 | 431.90 | 431.90 | 7,441 | 32,723,150 | 5 | 589,650 |
4th July 2019 | 441.89 | 441.89 | 440.69 | 440.69 | 7,549 | 32,550,850 | 5 | 601,641 |
3rd July 2019 | 442.35 | 442.87 | 441.89 | 442.87 | 8,211 | 29,321,050 | 5 | 604,627 |
2nd July 2019 | 441.37 | 442.35 | 431.00 | 442.35 | 8,308 | 33,549,400 | 5 | 603,917 |
1st July 2019 | 454.91 | 454.91 | 442.13 | 443.25 | 13,100 | 79,081,600 | 5 | 605,138 |
28th June 2019 | 466.19 | 466.19 | 456.26 | 456.26 | 10,419 | 46,651,600 | 5 | 622,902 |
27th June 2019 | 468.07 | 468.52 | 466.19 | 466.19 | 15,252 | 74,085,950 | 5 | 636,458 |
26th June 2019 | 468.07 | 476.58 | 468.07 | 476.58 | 2,660 | 10,669,800 | 5 | 650,640 |
25th June 2019 | 478.00 | 478.00 | 467.17 | 467.17 | 17,446 | 84,291,800 | 5 | 637,795 |
24th June 2019 | 458.14 | 468.52 | 458.14 | 468.52 | 15,959 | 76,817,100 | 5 | 639,641 |
21st June 2019 | 465.22 | 467.76 | 465.22 | 467.76 | 37,342 | 189,404,150 | 5 | 638,601 |
20th June 2019 | 452.96 | 463.80 | 452.96 | 463.80 | 7,746 | 45,243,700 | 5 | 633,191 |
19th June 2019 | 462.13 | 462.89 | 452.20 | 452.96 | 6,449 | 58,619,600 | 5 | 618,399 |
18th June 2019 | 452.65 | 463.34 | 452.65 | 461.23 | 9,771 | 69,374,100 | 5 | 629,693 |
17th June 2019 | 452.65 | 452.65 | 452.65 | 452.65 | 2,277 | 11,214,950 | 5 | 617,969 |
14th June 2019 | 462.89 | 462.89 | 452.65 | 452.65 | 4,179 | 23,222,950 | 5 | 617,969 |
13rd June 2019 | 452.65 | 464.76 | 452.65 | 462.89 | 10,090 | 82,892,000 | 5 | 631,955 |
12nd June 2019 | 463.34 | 463.34 | 452.65 | 452.65 | 10,906 | 40,458,000 | 5 | 617,969 |
11st June 2019 | 463.34 | 463.78 | 463.78 | 463.78 | 16,227 | 91,275,450 | 5 | 620,856 |
10th June 2019 | 461.98 | 463.34 | 461.98 | 463.34 | 14,417 | 104,570,150 | 5 | 632,565 |
7th June 2019 | 460.11 | 461.98 | 460.11 | 461.98 | 17,968 | 111,252,650 | 5 | 630,719 |
6th June 2019 | 448.30 | 460.56 | 448.30 | 460.56 | 2,157 | 10,852,100 | 5 | 628,773 |
5th June 2019 | 449.28 | 449.28 | 447.85 | 449.28 | 10,918 | 56,696,100 | 5 | 613,370 |
4th June 2019 | 435.94 | 449.28 | 435.94 | 449.28 | 12,990 | 105,991,400 | 5 | 613,370 |
3rd June 2019 | 434.27 | 435.18 | 434.27 | 435.18 | 8,821 | 34,869,500 | 5 | 594,120 |
31st May 2019 | 433.75 | 444.96 | 433.75 | 435.03 | 1,733 | 9,940,500 | 5 | 593,925 |
30th May 2019 | 433.16 | 434.73 | 433.16 | 433.30 | 6,272 | 28,995,150 | 5 | 591,563 |
29th May 2019 | 435.49 | 435.49 | 433.16 | 433.16 | 4,051 | 23,849,900 | 5 | 591,368 |
28th May 2019 | 435.94 | 435.94 | 435.04 | 435.04 | 15,273 | 59,437,000 | 5 | 593,939 |
27th May 2019 | 445.42 | 445.42 | 434.59 | 434.59 | 8,356 | 39,541,350 | 5 | 593,314 |
24th Jay 2019 | 434.07 | 444.44 | 434.07 | 444.00 | 17,058 | 58,574,150 | 5 | 606,161 |
23rd May 2019 | 432.99 | 444.66 | 432.99 | 435.49 | 8,505 | 34,015,800 | 5 | 594,550 |
22nd May 2019 | 431.56 | 442.92 | 431.56 | 442.92 | 10,624 | 36,770,400 | 5 | 604,691 |
21st May 2019 | 432.23 | 442.92 | 431.56 | 431.56 | 4,275 | 38,957,800 | 5 | 589,187 |
20th May 2019 | 418.30 | 441.25 | 418.30 | 441.25 | 8,675 | 33,229,000 | 5 | 602,415 |
17th May 2019 | 428.69 | 429.14 | 417.85 | 417.85 | 8,340 | 47,749,350 | 5 | 570,468 |
16th May 2019 | 403.78 | 414.16 | 403.78 | 414.16 | 19,214 | 79,471,100 | 5 | 565,425 |
15th May 2019 | 421.54 | 421.54 | 405.21 | 405.21 | 14,997 | 76,770,000 | 5 | 553,203 |
14th May 2019 | 437.13 | 437.13 | 422.96 | 422.96 | 17,484 | 77,893,150 | 5 | 577,444 |
13th May 2019 | 454.42 | 454.42 | 437.13 | 437.13 | 28,504 | 164,484,750 | 5 | 596,788 |
10th May 2019 | 451.94 | 464.20 | 451.94 | 452.99 | 22,651 | 148,271,300 | 5 | 618,443 |
9th May 2019 | 438.76 | 450.73 | 438.76 | 450.73 | 19,138 | 98,609,350 | 5 | 601,804 |
8th May 2019 | 426.05 | 428.38 | 426.05 | 428.38 | 17,245 | 138,042,850 | 5 | 584,845 |
7th May 2019 | 402.22 | 415.22 | 402.22 | 415.22 | 10,711 | 63,737,900 | 5 | 566,871 |
6th May 2019 | 389.39 | 399.33 | 389.39 | 397.01 | 18,848 | 101,411,650 | 5 | 542,013 |
3rd May 2019 | 378.94 | 390.29 | 378.94 | 390.29 | 7,761 | 32,833,300 | 5 | 532,839 |
2nd May 2019 | 378.94 | 378.94 | 378.94 | 378.94 | 5,610 | 25,286,450 | 5 | 517,336 |
30th April 2019 | 376.04 | 377.51 | 376.04 | 377.51 | 5,095 | 15,650,400 | 5 | 515,390 |
29th April 2019 | 374.62 | 376.04 | 374.62 | 376.04 | 12,187 | 42,391,500 | 5 | 513,389 |
26th April 2019 | 374.62 | 374.62 | 374.62 | 374.62 | 2,462 | 9,193,300 | 5 | 511,443 |
25th April 2019 | 373.93 | 375.14 | 373.93 | 375.14 | 5,345 | 23,664,150 | 5 | 512,153 |
24th April 2019 | 370.07 | 373.93 | 370.07 | 373.93 | 5,358 | 28,898,500 | 5 | 510,502 |
23rd April 2019 | 367.18 | 368.08 | 367.18 | 368.08 | 12,098 | 57,941,600 | 5 | 502,524 |
22nd April 2019 | 369.17 | 369.17 | 367.18 | 367.18 | 4,266 | 19,547,900 | 5 | 501,288 |
19th April 2019 | 367.18 | 370.59 | 367.18 | 370.59 | 1,586 | 4,739,400 | 5 | 505,945 |
18th April 2019 | 367.94 | 367.94 | 367.18 | 367.18 | 4,052 | 15,140,500 | 5 | 501,288 |
12nd April 2019 | 368.29 | 369.37 | 368.29 | 369.37 | 2,711 | 9,192,800 | 5 | 504,274 |
11st April 2019 | 364.43 | 366.30 | 364.43 | 366.30 | 10,562 | 62,467,400 | 5 | 500,087 |
10th April 2019 | 366.41 | 366.41 | 366.41 | 366.41 | 3,651 | 15,915,800 | 5 | 500,241 |
9th April 2019 | 366.53 | 366.53 | 366.41 | 366.41 | 12,305 | 63,373,600 | 5 | 500,241 |
8th April 2019 | 369.27 | 369.27 | 369.03 | 369.03 | 3,620 | 24,458,050 | 5 | 503,818 |
5th April 2019 | 371.29 | 371.29 | 369.72 | 369.72 | 4,464 | 43,931,800 | 5 | 504,757 |
4th April 2019 | 369.86 | 369.86 | 369.86 | 369.86 | 6,471 | 21,112,550 | 5 | 504,953 |
3rd April 2019 | 369.86 | 369.86 | 369.86 | 369.86 | 2,173 | 11,649,100 | 5 | 502,242 |
2nd April 2019 | 369.86 | 369.86 | 369.86 | 369.86 | 11,276 | 37,536,250 | 5 | 504,953 |
29th Mar 2019 | 368.96 | 368.96 | 368.96 | 368.96 | 5,294 | 17,547,650 | 5 | 503,717 |
28th Mar 2019 | 369.72 | 369.72 | 368.20 | 368.20 | 9,702 | 31,503,700 | 5 | 502,677 |
26th Mar 2019 | 369.72 | 369.72 | 368.30 | 368.30 | 2,359 | 12,987,050 | 5 | 502,811 |
25th Mar 2019 | 368.44 | 372.61 | 368.44 | 372.61 | 1,643 | 5,992,550 | 5 | 508,704 |
22nd Mar 2019 | 370.95 | 371.85 | 370.95 | 371.85 | 11,399 | 38,790,300 | 5 | 507,664 |
21st Mar 2019 | 372.41 | 372.41 | 371.85 | 371.85 | 6,666 | 33,492,700 | 5 | 507,664 |
19th Mar 2019 | 370.42 | 370.42 | 370.42 | 370.42 | 1,729 | 12,661,350 | 5 | 505,718 |
18th Mar 2019 | 369.86 | 369.86 | 369.86 | 369.86 | 2,260 | 22,348,500 | 5 | 504,953 |
15th Mar 2019 | 372.61 | 372.61 | 370.63 | 370.63 | 2,688 | 12,033,450 | 5 | 505,993 |
14th Mar 2019 | 370.18 | 370.63 | 370.18 | 370.63 | 4,203 | 19,228,850 | 5 | 505,993 |
13rd Mar 2019 | 373.06 | 373.06 | 368.75 | 368.75 | 7,345 | 22,905,300 | 5 | 503,437 |
12nd Mar 2019 | 373.52 | 373.52 | 373.06 | 373.06 | 5,013 | 35,513,900 | 5 | 509,315 |
11st Mar 2019 | 375.39 | 375.39 | 373.52 | 373.52 | 4,497 | 19,823,750 | 5 | 509,940 |
8th Mar 2019 | 374.04 | 374.94 | 374.04 | 374.94 | 5,732 | 24,553,900 | 5 | 511,887 |
7th Mar 2019 | 368.99 | 371.53 | 368.99 | 371.53 | 2,535 | 8,257,650 | 5 | 507,229 |
6th Mar 2019 | 373.52 | 373.52 | 368.99 | 368.99 | 11,218 | 39,514,000 | 5 | 503,753 |
5th Mar 2019 | 373.26 | 376.61 | 373.26 | 376.61 | 2,799 | 16,541,900 | 5 | 514,163 |
4th Mar 2019 | 375.25 | 375.25 | 373.82 | 373.82 | 3,210 | 17,334,500 | 5 | 510,355 |
1st Mar 2019 | 375.25 | 375.25 | 375.25 | 375.25 | 280 | 5,234,200 | 5 | 512,302 |
28th Feb 2019 | 375.25 | 375.25 | 375.25 | 375.25 | 1,868 | 5,921,100 | 5 | 512,302 |
27th Feb 2019 | 376.30 | 376.30 | 375.25 | 375.25 | 2,762 | 19,089,200 | 5 | 512,302 |
26th Feb 2019 | 375.39 | 376.30 | 375.39 | 376.30 | 8,789 | 52,730,500 | 5 | 513,734 |
25th Feb 2019 | 376.05 | 376.05 | 375.39 | 375.39 | 1,816 | 12,594,450 | 5 | 512,498 |
22nd Feb 2019 | 374.63 | 374.63 | 374.63 | 374.63 | 5,332 | 30,327,700 | 5 | 511,458 |
21st February 2019 | 373.20 | 374.63 | 373.20 | 374.63 | 890 | 13,150,900 | 5 | 511,458 |
20th February 2019 | 377.52 | 377.52 | 376.61 | 376.61 | 4,439 | 17,980,100 | 5 | 514,169 |
19th February 2019 | 378.95 | 378.95 | 377.52 | 377.52 | 1,897 | 6,477,900 | 5 | 515,405 |
18th February 2019 | 377.82 | 379.39 | 377.82 | 379.39 | 4,041 | 14,464,200 | 5 | 517,961 |
15th February 2019 | 378.73 | 378.73 | 378.17 | 378.17 | 4,513 | 16,435,700 | 5 | 516,290 |
14th February 2019 | 380.17 | 380.27 | 380.17 | 380.27 | 4,047 | 22,054,700 | 5 | 519,157 |
13th February 2019 | 376.20 | 380.17 | 376.20 | 380.17 | 3,628 | 28,849,350 | 5 | 519,023 |
11st February 2019 | 377.72 | 380.17 | 377.72 | 380.17 | 8,631 | 31,451,900 | 5 | 519,023 |
8th February 2019 | 380.26 | 381.68 | 380.26 | 381.68 | 753 | 4,163,050 | 5 | 521,088 |
7th February 2019 | 381.16 | 381.16 | 380.26 | 380.26 | 4,858 | 31,560,800 | 5 | 519,142 |
6th February 2019 | 381.16 | 381.16 | 381.16 | 381.16 | 12,441 | 38,966,900 | 5 | 520,378 |
5th February 2019 | 378.28 | 378.28 | 377.75 | 377.75 | 2,936 | 12,072,100 | 5 | 515,719 |
4th February 2019 | 382.14 | 382.14 | 378.28 | 378.28 | 4,264 | 29,567,450 | 5 | 516,445 |
1st February 2019 | 379.74 | 382.59 | 379.74 | 382.59 | 2,274 | 21,237,250 | 5 | 522,324 |
31st January 2019 | 380.72 | 380.72 | 379.29 | 379.29 | 821 | 9,313,000 | 5 | 517,820 |
30th January 2019 | 380.72 | 380.72 | 378.73 | 381.48 | 5,150 | 28,593,850 | 5 | 517,055 |
29th January 2019 | 381.48 | 381.48 | 381.48 | 381.48 | 11,087 | 50,348,450 | 5 | 520,807 |
28th January 2019 | 380.05 | 381.48 | 380.05 | 381.48 | 3,800 | 14,800,900 | 5 | 518,860 |
25th January 2019 | 376.08 | 380.05 | 376.08 | 380.05 | 2,899 | 16,520,700 | 5 | 518,860 |
24th January 2019 | 376.44 | 376.44 | 376.08 | 376.08 | 6,921 | 40,253,950 | 5 | 513,437 |
23rd January 2019 | 380.41 | 380.41 | 375.01 | 375.01 | 6,209 | 30,741,250 | 5 | 511,983 |
22nd January 2019 | 388.36 | 388.36 | 382.40 | 382.40 | 7,149 | 50,584,650 | 5 | 522,064 |
21st January 2019 | 392.18 | 392.18 | 389.44 | 389.44 | 7,093 | 50,584,650 | 5 | 531,673 |
18th January 2019 | 396.95 | 396.95 | 394.96 | 394.96 | 1,720 | 14,002,000 | 5 | 539,216 |
17th January 2019 | 396.95 | 396.95 | 396.95 | 396.95 | 3,174 | 20,559,800 | 5 | 541,928 |
16th January 2019 | 401.37 | 401.37 | 398.82 | 398.82 | 3,252 | 17,517,250 | 5 | 544,485 |
15th January 2019 | 401.37 | 401.37 | 401.37 | 401.37 | 3,281 | 20,780,500 | 5 | 547,961 |
14th January 2019 | 395.42 | 401.37 | 395.42 | 401.37 | 6,286 | 41,599,650 | 5 | 547,961 |
11st January 2019 | 399.40 | 399.40 | 399.40 | 399.40 | 6,267 | 24,073,550 | 5 | 545,270 |
10th January 2019 | 401.71 | 401.71 | 400.82 | 400.82 | 3,765 | 30,928,100 | 5 | 547,216 |
9th January 2019 | 402.79 | 402.79 | 402.79 | 402.79 | 2,241 | 24,195,800 | 5 | 549,907 |
8th January 2019 | 401.27 | 404.78 | 401.27 | 404.78 | 1,337 | 15,020,100 | 5 | 552,618 |
7th January 2019 | 393.63 | 398.02 | 393.63 | 398.02 | 2,823 | 14,959,800 | 5 | 543,391 |
3rd January 2019 | 405.02 | 407.21 | 405.02 | 407.21 | 743 | 3,486,500 | 5 | 555,934 |
2nd January 2019 | 407.66 | 407.66 | 405.02 | 405.02 | 3,558 | 18,481,200 | 5 | 552,948 |
28th December 2018 | 407.13 | 407.13 | 406.23 | 406.23 | 14,802 | 100,742,350 | 5 | 554,599 |
27th December 2018 | 405.93 | 407.13 | 405.93 | 407.13 | 5,634 | 33,481,250 | 5 | 555,835 |
26th December 2018 | 414.73 | 414.73 | 407.13 | 407.13 | 5,063 | 58,388,550 | 5 | 555,835 |
24th December 2018 | 405.57 | 416.16 | 405.57 | 416.16 | 5,063 | 19,089,250 | 5 | 568,156 |
21st December 2018 | 416.30 | 416.30 | 405.57 | 405.57 | 12,146 | 54,990,800 | 5 | 553,693 |
20th December 2018 | 405.91 | 406.37 | 405.91 | 406.37 | 13,951 | 93,082,000 | 5 | 554,795 |
19th December 2018 | 408.25 | 417.27 | 417.27 | 417.27 | 13,951 | 78,502,600 | 5 | 569,672 |
18th December 2018 | 409.67 | 409.67 | 409.67 | 409.67 | 7,376 | 51,580,600 | 5 | 559,298 |
17th December 2018 | 408.77 | 408.77 | 408.77 | 408.77 | 5,750 | 35,279,400 | 5 | 558,062 |
14th December 2018 | 420.58 | 420.58 | 420.12 | 420.12 | 2,531 | 29,267,800 | 5 | 573,565 |
13rd December 2018 | 420.58 | 420.58 | 420.58 | 420.58 | 9,287 | 35,361,100 | 5 | 574,191 |
12th December 2018 | 421.03 | 421.03 | 409.22 | 409.22 | 9,748 | 37,351,750 | 5 | 558,688 |
11th December 2018 | 411.54 | 421.03 | 411.54 | 421.03 | 4,664 | 31,828,850 | 5 | 574,801 |
10th December 2018 | 420.05 | 421.47 | 420.05 | 421.47 | 9,920 | 49,324,000 | 5 | 575,412 |
7th December 2018 | 421.03 | 411.10 | 411.10 | 411.10 | 2,123 | 17,084,700 | 5 | 561,244 |
6th December 2018 | 421.49 | 421.49 | 421.03 | 421.03 | 15,011 | 62,330,350 | 5 | 574,801 |
5th December 2018 | 421.93 | 421.93 | 412.00 | 412.00 | 4,233 | 30,233,700 | 5 | 562,480 |
4th December 2018 | 421.17 | 423.36 | 421.17 | 423.36 | 13,591 | 57,298,300 | 5 | 577,984 |
3 rd December 2018 | 411.69 | 420.72 | 411.69 | 420.72 | 11,999 | 44,948,100 | 5 | 574,387 |
30th November 2018 | 420.86 | 422.60 | 420.86 | 422.60 | 5,398 | 27,354,700 | 5 | 576,944 |
29th November 2018 | 420.86 | 420.86 | 412.35 | 412.35 | 18,947 | 77,819,950 | 5 | 562,958 |
28th November 2018 | 411.46 | 420.86 | 420.86 | 420.86 | 7,283 | 27,080,700 | 5 | 574,568 |
27th November 2018 | 412.35 | 421.39 | 421.35 | 421.39 | 7,408 | 50,518,750 | 5 | 575,294 |
26th November 2018 | 421.17 | 421.17 | 411.90 | 411.90 | 11,395 | 63,298,400 | 5 | 561,440 |
23rd November 2018 | 421.17 | 421.17 | 411.24 | 411.24 | 4,700 | 55,728,950 | 5 | 561,440 |
20th November 2018 | 421.17 | 421.17 | 421.17 | 421.17 | 4,700 | 47,528,300 | 5 | 574,997 |
19th November 2018 | 417.63 | 418.84 | 417.63 | 418.84 | 5,719 | 25,964,650 | 5 | 571,815 |
16th November 2018 | 417.87 | 418.84 | 417.87 | 418.84 | 16,148 | 72,790,900 | 5 | 571,815 |
15th November 2018 | 417.94 | 419.30 | 417.94 | 419.30 | 7,292 | 47,693,500 | 5 | 572,441 |
14th November 2018 | 405.37 | 407.94 | 405.37 | 407.94 | 21,688 | 80,851,050 | 5 | 556,937 |
13th November 2018 | 406.72 | 416.20 | 406.72 | 416.20 | 14,635 | 65,710,500 | 5 | 568,218 |
12th November 2018 | 405.15 | 416.65 | 405.15 | 416.65 | 16,584 | 82,482,050 | 5 | 568,828 |
9th November 2018 | 417.41 | 417.41 | 415.99 | 415.99 | 10,610 | 55,583,400 | 5 | 567,922 |
8th November 2018 | 405.16 | 407.48 | 407.48 | 407.48 | 3,957 | 21,929,750 | 5 | 556,311 |
6th November 2018 | 407.94 | 407.94 | 407.48 | 407.48 | 3,491 | 22,913,500 | 5 | 556,311 |
5th November 2018 | 407.04 | 407.04 | 407.04 | 407.04 | 9,461 | 40,287,000 | 5 | 555,701 |
2nd November 2018 | 407.94 | 407.94 | 407.04 | 407.04 | 9,560 | 36,182,100 | 5 | 555,701 |
1st November 2018 | 406.52 | 407.94 | 406.52 | 407.94 | 4,742 | 21,426,850 | 5 | 556,937 |
31st October 2018 | 415.86 | 415.86 | 415.86 | 405.16 | 3,817 | 31,601,700 | 5 | 553,144 |
30th October 2018 | 405.93 | 407.35 | 405.93 | 407.35 | 10,746 | 36,878,200 | 5 | 556,130 |
29th October 2018 | 406.20 | 406.82 | 406.20 | 406.82 | 7,328 | 42,450,100 | 5 | 555,405 |
26th October 2018 | 410.48 | 416.89 | 410.48 | 416.89 | 7,806 | 25,517,900 | 5 | 569,158 |
22nd October 2018 | 416.76 | 418.63 | 416.76 | 418.63 | 15,014 | 48,928,250 | 5 | 571,534 |
19th October 2018 | 417.21 | 417.21 | 417.21 | 417.21 | 7,649 | 36,443,000 | 5 | 569,588 |
18th October 2018 | 415.78 | 417.21 | 415.78 | 417.21 | 25,903 | 80,155,300 | 5 | 569,588 |
17th October 2018 | 418.11 | 418.11 | 406.52 | 406.52 | 5,914 | 35,640,150 | 5 | 554,991 |
16th October 2018 | 407.28 | 407.28 | 406.52 | 406.52 | 3,176 | 18,498,400 | 5 | 554,991 |
15th October 2018 | 408.18 | 408.18 | 407.28 | 407.28 | 21,945 | 92,739,200 | 5 | 556,031 |
12th October 2018 | 416.45 | 416.45 | 405.09 | 405.09 | 8,757 | 40,574,500 | 5 | 553,045 |
11th October 2018 | 415.68 | 416.45 | 415.68 | 416.45 | 4,327 | 31,171,900 | 5 | 568,548 |
10th October 2018 | 403.81 | 414.26 | 403.81 | 414.26 | 8,300 | 50,917,050 | 5 | 565,562 |
9th October 2018 | 406.00 | 416.69 | 406.00 | 416.69 | 3,889 | 16,362,850 | 5 | 568,878 |
8th October 2018 | 406.66 | 415.93 | 406.66 | 415.93 | 7,163 | 32,324,650 | 5 | 567,838 |
5th October 2018 | 406.31 | 417.67 | 406.31 | 417.67 | 7,153 | 23,574,750 | 5 | 570,213 |
4th October 2018 | 406.38 | 415.79 | 406.38 | 415.79 | 19,815 | 76,819,550 | 5 | 567,656 |
3rd October 2018 | 404.50 | 415.41 | 404.50 | 415.41 | 5,856 | 21,489,200 | 5 | 567,130 |
02nd October 2018 | 415.33 | 415.33 | 404.50 | 404.50 | 10,254 | 38,245,450 | 5 | 552,238 |
28th September 2018 | 417.45 | 418.11 | 417.45 | 418.11 | 2,912 | 14,398,950 | 5 | 570,824 |
27th September 2018 | 409.09 | 409.09 | 408.18 | 408.18 | 3,879 | 26,312,600 | 5 | 557,267 |
26th September 2018 | 418.57 | 419.02 | 418.57 | 419.02 | 3,592 | 22,558,600 | 5 | 572,060 |
25th September 2018 | 418.57 | 418.57 | 417.15 | 417.15 | 13,4453,566 | 47,399,900 | 5 | 569,503 |
24th September 2018 | 407.36 | 418.57 | 407.36 | 418.57 | 3,566 | 16,248,150 | 5 | 571,449 |
21st September 2018 | 418.05 | 418.05 | 417.29 | 417.29 | 4,731 | 26,447,700 | 5 | 569,699 |
20th September 2018 | 418.05 | 418.05 | 416.63 | 416.63 | 12,575 | 50,933,700 | 5 | 568,792 |
19th September 2018 | 418.50 | 418.50 | 417.59 | 417.59 | 19,486 | 109,406,100 | 5 | 570,114 |
18th September 2018 | 428.43 | 428.43 | 418.05 | 418.05 | 6,799 | 32,714,200 | 5 | 570,739 |
17th September 2018 | 431.52 | 431.52 | 418.50 | 418.50 | 7,213 | 45,106,950 | 5 | 571,350 |
14th September 2018 | 430.10 | 430.10 | 430.10 | 430.10 | 18,058 | 58,303,900 | 5 | 587,182 |
13th September 2018 | 416.97 | 427.05 | 416.97 | 427.05 | 6,361 | 36,416,650 | 5 | 583,022 |
12th September 2018 | 429.02 | 429.02 | 428.43 | 428.43 | 8,443 | 73,319,750 | 5 | 584,906 |
11th September 2018 | 429.41 | 429.41 | 429.33 | 429.33 | 8,443 | 34,129,650 | 5 | 586,142 |
10th September 2018 | 428.89 | 428.89 | 418.51 | 418.51 | 6,745 | 26,422,450 | 5 | 571,364 |
7th September 2018 | 419.89 | 419.89 | 419.89 | 419.89 | 6,695 | 42,583,850 | 5 | 573,859 |
6th September 2018 | 429.36 | 429.36 | 420.34 | 420.34 | 10,890 | 9,453,600 | 5 | 573,859 |
5th September 2018 | 425.60 | 427.49 | 425.60 | 427.49 | 46,303 | 177,743,350 | 5 | 577,930 |
4th September 2018 | 424.74 | 424.74 | 423.32 | 423.32 | 46,303 | 177,743,350 | 5 | 568,829 |
3rd September 2018 | 428.46 | 428.46 | 416.65 | 416.65 | 19,603 | 71,800,200 | 5 | 568,829 |
31st August 2018 | 428.46 | 428.46 | 428.46 | 428.46 | 10,385 | 55,833,600 | 5 | 584,943 |
30th August 2018 | 428.90 | 430.33 | 428.90 | 430.33 | 2,581 | 20,482,500 | 5 | 587,500 |
29th August 2018 | 430.57 | 439.28 | 430.57 | 439.28 | 13,164 | 99,947,950 | 5 | 585,554 |
28th Augustu 2018 | 438.34 | 438.34 | 438.34 | 438.34 | 12,476 | 36,187,300 | 5 | 584,302 |
27th August 2018 | 437.20 | 437.66 | 437.20 | 437.66 | 12,143 | 35,759,000 | 5 | 583,396 |
24th August 2018 | 439.12 | 439.12 | 439.12 | 439.12 | 4,694 | 16,283,300 | 5 | 584,006 |
22nd August 2018 | 437.66 | 437.66 | 436.88 | 436.88 | 4,393 | 24,199,600 | 5 | 582,355 |
21st August 2018 | 438.12 | 438.12 | 437.66 | 437.66 | 16,283,300 | 15,401,200 | 5 | 583,396 |
20th August 2018 | 460.19 | 460.19 | 436.88 | 436.88 | 15,395 | 139,129,150 | 5 | 582,355 |
17th August 2018 | 447.33 | 460.19 | 447.33 | 460.19 | 8,200 | 30,968,750 | 5 | 613,429 |
16th August 2018 | 445.64 | 448.01 | 445.64 | 448.01 | 10,166 | 70,968,000 | 5 | 597,200 |
15th August 2018 | 450.40 | 450.40 | 449.47 | 449.47 | 10,368 | 182,317,000 | 5 | 599,146 |
14th August 2018 | 466.46 | 466.92 | 466.46 | 466.92 | 21,825 | 182,317,000 | 5 | 622,401 |
13th August 2018 | 459.80 | 467.92 | 459.80 | 467.92 | 9,271 | 33,807,800 | 5 | 623,737 |
10th August 2018 | 459.80 | 460.12 | 459.80 | 460.12 | 14,533 | 52,042,700 | 5 | 613,335 |
9th August 2018 | 470.94 | 470.94 | 460.25 | 460.25 | 13,574 | 52,575,800 | 5 | 613,517 |
8th August 2018 | 471.72 | 471.72 | 471.40 | 471.40 | 15,616 | 76,793,200 | 5 | 628,375 |
7th August 2018 | 462.50 | 462.50 | 462.50 | 462.50 | 16,861 | 70,290,200 | 5 | 616,503 |
6th August 2018 | 462.50 | 472.18 | 462.50 | 472.18 | 24,739 | 90,431,000 | 5 | 629,415 |
3rd August 2018 | 463.42 | 463.42 | 462.50 | 462.50 | 32,603 | 140,667,600 | 5 | 616,503 |
2nd August 2018 | 471.55 | 474.57 | 471.55 | 474.57 | 19,771 | 76,180,600 | 5 | 632,598 |
1st August 2018 | 460.93 | 470.62 | 460.93 | 470.62 | 53,303 | 187,433,600 | 5 | 627,335 |
31st July 2018 | 470.62 | 470.62 | 470.62 | 470.62 | 20,018 | 71,667,900 | 5 | 627,335 |
30th July 2018 | 470.62 | 470.62 | 470.62 | 470.62 | 16,494 | 67,679,000 | 5 | 627,335 |
26th July 2018 | 460.48 | 461.39 | 460.48 | 461.39 | 35,879 | 121,820,150 | 5 | 615,033 |
25th July 2018 | 470.62 | 470.62 | 460.93 | 460.93 | 22,753 | 95,506,050 | 5 | 614,423 |
24th July 2018 | 460.48 | 460.48 | 459.02 | 459.02 | 15,539 | 64,448,900 | 5 | 611,866 |
23rd July 2018 | 470.16 | 470.16 | 461.48 | 461.48 | 19,206 | 81,361,200 | 5 | 615,148 |
20th July 2018 | 460.02 | 470.16 | 460.02 | 470.16 | 30,378 | 114,882,050 | 5 | 626,724 |
18th July 2018 | 460.02 | 471.17 | 460.02 | 471.17 | 10,767 | 46,451,000 | 5 | 628,060 |
17th July 2018 | 455.14 | 460.02 | 455.14 | 460.02 | 15,799 | 61,392,700 | 5 | 613,201 |
16th July 2018 | 465.30 | 465.30 | 457.53 | 457.53 | 6,838 | 31,114,550 | 5 | 609,884 |
13th July 2018 | 457.99 | 465.30 | 457.99 | 465.30 | 4,608 | 15,164,750 | 5 | 620,240 |
12th July 2018 | 444.92 | 456.53 | 444.92 | 456.53 | 7,619 | 50,093,750 | 5 | 608,549 |
11th July 2018 | 454.61 | 456.07 | 454.61 | 456.07 | 8,564 | 45,049,350 | 5 | 607,938 |
10th July 2018 | 444.45 | 452.22 | 444.45 | 452.22 | 10,304 | 66,117,050 | 5 | 602,809 |
9th July 2018 | 453.60 | 455.06 | 453.60 | 455.06 | 17,926 | 79,035,600 | 5 | 606,587 |
6th July 2018 | 443.98 | 445.37 | 443.98 | 445.37 | 7,504 | 35,069,100 | 5 | 593,674 |
5th July 2018 | 444.23 | 454.13 | 444.23 | 454.13 | 4,823 | 26,619,600 | 5 | 605,351 |
4th July 2018 | 441.53 | 442.77 | 441.53 | 442.77 | 11,685 | 48,194,300 | 5 | 590,211 |
3rd July 2018 | 441.53 | 448.83 | 441.53 | 448.83 | 11,895 | 81,769,600 | 5 | 598,291 |
2nd July 2018 | 450.54 | 451.22 | 450.54 | 451.22 | 7,729 | 31,298,550 | 5 | 601,473 |
29th June 2018 | 451.22 | 460.23 | 451.22 | 460.23 | 3,872 | 27,535,700 | 5 | 613,479 |
28th June 2018 | 446.91 | 452.68 | 446.91 | 452.68 | 10,237 | 51,398,500 | 5 | 603,420 |
27th June 2018 | 435.77 | 437.23 | 435.77 | 437.23 | 7,342 | 39,798,400 | 5 | 582,820 |
26th June 2018 | 435.09 | 436.09 | 435.09 | 436.09 | 9,592 | 67,264,200 | 5 | 581,304 |
25th June 2018 | 436.09 | 436.09 | 434.63 | 434.63 | 1,955 | 19,369,050 | 5 | 579,358 |
22nd June 2018 | 427.33 | 427.33 | 426.40 | 426.40 | 7,214 | 32,590,550 | 5 | 568,392 |
21st June 2018 | 427.11 | 427.11 | 427.11 | 427.11 | 5,178 | 25,389,500 | 5 | 570,669 |
20th June 2018 | 435.41 | 436.80 | 435.41 | 436.80 | 1,556 | 23,225,300 | 5 | 582,245 |
19th June 2018 | 436.87 | 436.87 | 435.41 | 435.41 | 6,143 | 23,652,300 | 5 | 580,399 |
18th June 2018 | 435.87 | 435.87 | 435.87 | 435.87 | 3,030 | 22,184,850 | 5 | 582,345 |
15th June 2018 | 439.68 | 439.68 | 435.87 | 435.87 | 15,211 | 57,439,950 | 5 | 581,009 |
14th June 2018 | 440.60 | 440.60 | 439.68 | 439.68 | 7,676 | 26,024,550 | 5 | 586,090 |
13rd June 2018 | 438.75 | 439.68 | 438.75 | 439.68 | 5,087 | 22,490,050 | 5 | 586,090 |
12th June 2018 | 441.05 | 441.05 | 438.75 | 438.75 | 3,526 | 24,736,600 | 5 | 584,854 |
11th June 2018 | 441.05 | 441.05 | 441.05 | 441.05 | 4,385 | 28,582,250 | 5 | 587,922 |
8th June 2018 | 439.59 | 450.74 | 439.59 | 450.74 | 12,697 | 45,767,250 | 5 | 600,835 |
7th June 2018 | 441.05 | 441.05 | 439.59 | 439.59 | 7,268 | 24,518,500 | 5 | 585,976 |
6th June 2018 | 435.42 | 441.05 | 435.42 | 441.05 | 5,035 | 30,733,050 | 5 | 587,922 |
5th June 2018 | 427.67 | 435.42 | 427.67 | 435.42 | 2,257 | 15,078,200 | 5 | 580,413 |
4th June 2018 | 429.18 | 437.36 | 429.18 | 437.36 | 2,458 | 17,327,400 | 5 | 583,000 |
1st May 2018 | 437.94 | 437.94 | 431.04 | 431.04 | 9,401 | 40,914,850 | 5 | 574,572 |
31st May 2018 | 438.86 | 438.86 | 426.34 | 426.34 | 3,932 | 27,091,100 | 5 | 568,307 |
30th May 2018 | 427.71 | 427.71 | 427.71 | 427.71 | 607 | 3,552,700 | 5 | 570,139 |
29th May 2018 | 426.34 | 437.40 | 426.34 | 437.40 | 1,393 | 6,543,450 | 5 | 583,051 |
28th May 2018 | 431.04 | 431.04 | 429.12 | 429.12 | 2,964 | 18,125,700 | 5 | 572,015 |
25th May 2018 | 431.04 | 431.04 | 430.58 | 430.58 | 2,863 | 14,508,750 | 5 | 573,961 |
24th May 2018 | 431.50 | 431.50 | 431.04 | 431.04 | 2,328 | 14,845,500 | 5 | 574,572 |
23rd May 2018 | 440.27 | 441.18 | 440.27 | 441.18 | 3,835 | 23,329,150 | 5 | 588,094 |
22th May 2018 | 430.58 | 430.58 | 430.04 | 430.04 | 3,543 | 15,267,500 | 5 | 573,236 |
21st May 2018 | 444.76 | 444.76 | 434.62 | 434.62 | 4,769 | 18,670,350 | 5 | 579,343 |
18th May 2018 | 442.85 | 442.85 | 442.47 | 442.47 | 11,511 | 59,461,500 | 5 | 589,813 |
17th May 2018 | 442.85 | 444.31 | 442.85 | 444.31 | 3,485 | 12,322,650 | 5 | 592,255 |
16th May 2018 | 444.31 | 444.31 | 442.85 | 442.85 | 3,247 | 30,275,400 | 5 | 590,309 |
15th May 2018 | 453.99 | 453.99 | 444.31 | 444.31 | 2,813 | 11,478,550 | 5 | 592,255 |
14th May 2018 | 444.85 | 444.85 | 444.31 | 444.31 | 11,897 | 38,339,450 | 5 | 592,255 |
11th May 2018 | 455.92 | 455.92 | 444.32 | 444.32 | 13,906 | 49,713,000 | 5 | 592,270 |
10th May 2018 | 444.77 | 444.77 | 444.77 | 444.77 | 2,234 | 8,707,650 | 5 | 592,881 |
9th May 2018 | 447.69 | 447.69 | 444.77 | 444.77 | 12,220 | 45,937,850 | 5 | 592,881 |
8th May 2018 | 453.79 | 453.79 | 447.69 | 447.69 | 12,525 | 74,382,850 | 5 | 596,774 |
7th May 2018 | 444.21 | 453.79 | 444.21 | 453.79 | 6,266 | 95,806,850 | 5 | 604,900 |
4th May 2018 | 446.12 | 446.12 | 443.75 | 443.75 | 10,916 | 67,793,950 | 5 | 591,511 |
3rd May 2018 | 457.74 | 457.74 | 446.12 | 446.12 | 24,367 | 154,803,750 | 5 | 594,679 |
2nd May 2018 | 456.74 | 456.74 | 456.74 | 456.74 | 16,045 | 78,108,550 | 5 | 608,828 |
30th April 2018 | 453.47 | 456.74 | 453.47 | 456.74 | 4,860 | 24,638,900 | 5 | 608,828 |
27th April 2018 | 453.94 | 453.94 | 453.47 | 453.47 | 10,888 | 56,264,600 | 5 | 604,471 |
26th April 2018 | 445.24 | 445.24 | 444.25 | 444.25 | 10,860 | 35,022,000 | 5 | 592,183 |
25th April 2018 | 455.52 | 455.52 | 441.86 | 441.86 | 8,949 | 55,764,600 | 5 | 589,000 |
24th April 2018 | 455.91 | 455.91 | 455.91 | 455.91 | 8,912 | 139,018,400 | 5 | 607,725 |
23rd April 2018 | 456.84 | 456.84 | 448.14 | 448.14 | 3,817 | 17,226,650 | 5 | 597,370 |
20th April 2018 | 447.15 | 448.61 | 447.15 | 448.61 | 5,623 | 597,370 | 5 | 597,995 |
19th April 2018 | 456.84 | 456.84 | 445.69 | 445.69 | 3,422 | 18,535,450 | 5 | 594,102 |
18th April 2018 | 460.96 | 460.96 | 456.84 | 456.84 | 3,367 | 13,260,500 | 5 | 608,961 |
12th April 2018 | 456.38 | 456.84 | 456.38 | 456.84 | 6,094 | 20,129,700 | 5 | 608,961 |
11th April 2018 | 454.45 | 456.38 | 454.45 | 456.38 | 7,831 | 26,651,000 | 5 | 608,350 |
10th April 2018 | 456.37 | 456.37 | 455.91 | 455.91 | 7,141 | 73,551,500 | 5 | 607,725 |
9th April 2018 | 446.15 | 454.91 | 446.15 | 454.91 | 11,745 | 76,459,700 | 5 | 606,390 |
6th April 2018 | 443.31 | 443.77 | 443.31 | 443.77 | 20,328 | 72,807,250 | 5 | 591,545 |
5th April 2018 | 452.46 | 452.46 | 443.31 | 443.31 | 7,608 | 50,512,000 | 5 | 590,935 |
4th April 2018 | 441.40 | 442.77 | 441.40 | 442.77 | 9,996 | 43,169,450 | 5 | 590,209 |
3rd April 2018 | 438.05 | 442.45 | 438.05 | 442.45 | 11,125 | 55,558,050 | 5 | 589,780 |
2nd April 2018 | 434.37 | 436.59 | 434.37 | 436.59 | 10,600 | 63,247,150 | 5 | 581,970 |
30th March 2018 | 448.76 | 448.76 | 446.84 | 446.84 | 6,324 | 58,848,650 | 5 | 595,637 |
29th March 2018 | 442.05 | 442.05 | 440.13 | 440.13 | 3,199 | 25,197,500 | 5 | 586,688 |
28th March 2018 | 442.05 | 442.05 | 442.05 | 442.05 | 12,088 | 85,568,200 | 5 | 589,246 |
26th March 2018 | 440.13 | 442.97 | 440.13 | 442.97 | 7,677 | 40,052,050 | 5 | 590,482 |
23rd March 2018 | 440.13 | 450.27 | 440.13 | 450.27 | 5,267 | 22,354,500 | 5 | 600,212 |
22nd March 2018 | 440.12 | 440.59 | 440.12 | 440.59 | 6,610 | 38,145,650 | 5 | 587,299 |
21st March 2018 | 449.35 | 451.66 | 449.35 | 451.66 | 11,991 | 41,644,000 | 5 | 602,058 |
20th March 2018 | 441.05 | 443.43 | 441.05 | 443.43 | 4,502 | 42,805,600 | 5 | 591,092 |
19th March 2018 | 441.12 | 441.51 | 441.12 | 441.51 | 5,486 | 40,037,250 | 5 | 588,535 |
16th March 2018 | 445.09 | 445.09 | 445.09 | 445.09 | 4,718 | 30,618,000 | 5 | 593,306 |
15th March 2018 | 444.39 | 446.10 | 444.39 | 446.10 | 13,698 | 107,884,300 | 5 | 594,643 |
14th March 2018 | 455.00 | 455.00 | 445.77 | 445.77 | 4,492 | 35,218,700 | 5 | 594,213 |
13th March 2018 | 444.85 | 455.46 | 444.85 | 455.46 | 10,888 | 52,102,200 | 5 | 607,126 |
12th March 2018 | 454.53 | 455.46 | 454.53 | 455.46 | 3,601 | 25,609,000 | 5 | 607,126 |
9th March 2018 | 453.54 | 453.54 | 444.31 | 444.31 | 2,224 | 21,057,500 | 5 | 592,266 |
8th March 2018 | 445.32 | 452.08 | 445.32 | 452.08 | 4,717 | 24,880,800 | 5 | 602,623 |
7th March 2018 | 443.39 | 444.31 | 443.39 | 444.31 | 3,825 | 26,972,500 | 5 | 592,266 |
6th March 2018 | 455.00 | 455.00 | 445.32 | 445.32 | 11,365 | 39,144,900 | 5 | 593,603 |
5th March 2018 | 444.85 | 456.92 | 444.85 | 456.92 | 4,635 | 20,248,400 | 5 | 609,072 |
28th February 2018 | 445.76 | 445.76 | 444.85 | 444.85 | 5,512 | 23,017,800 | 5 | 592,977 |
27th February 2018 | 455.46 | 455.46 | 455.08 | 455.08 | 4,863 | 22,274,400 | 5 | 606,615 |
26th February 2018 | 455.45 | 457.84 | 455.45 | 457.84 | 5,713 | 43,343,500 | 5 | 610,294 |
23rd February 2018 | 445.40 | 455.45 | 445.40 | 455.45 | 6,382 | 50,492,500 | 5 | 607,112 |
22nd February 2018 | 455.46 | 455.46 | 455.46 | 455.46 | 12,521 | 72,226,500 | 5 | 607,126 |
21st February 2018 | 458.62 | 458.62 | 457.84 | 457.84 | 6,812 | 43,255,700 | 5 | 610,294 |
20th February 2018 | 468.30 | 468.30 | 458.62 | 458.62 | 4,100 | 16,702,350 | 5 | 611,334 |
19th February 2018 | 458.62 | 458.62 | 457.16 | 457.16 | 6,030 | 22,898,350 | 5 | 609,388 |
16th February 2018 | 469.76 | 469.76 | 468.30 | 468.30 | 5,281 | 17,849,500 | 5 | 624,246 |
15th February 2018 | 458.62 | 460.08 | 458.62 | 460.08 | 4,581 | 24,452,050 | 5 | 613,280 |
14th February 2018 | 457.69 | 457.69 | 457.16 | 457.16 | 4,404 | 30,885,000 | 5 | 609,388 |
13th February 2018 | 458.62 | 458.62 | 456.23 | 456.23 | 8,070 | 39,498,900 | 5 | 608,152 |
9th February 2018 | 458.62 | 458.62 | 458.62 | 458.62 | 3,173 | 19,275,050 | 5 | 611,334 |
8th February 2018 | 459.08 | 459.08 | 459.08 | 459.08 | 3,007 | 25,913,650 | 5 | 611,944 |
7th February 2018 | 457.59 | 457.59 | 457.52 | 457.52 | 12,102 | 68,034,000 | 5 | 609,864 |
6th February 2018 | 468.20 | 468.20 | 457.59 | 457.59 | 15,472 | 89,511,500 | 5 | 609,964 |
5th February 2018 | 460.36 | 460.36 | 459.43 | 459.43 | 8,004 | 54,796,500 | 5 | 612,421 |
2nd February 2018 | 470.05 | 470.05 | 470.05 | 470.05 | 5,134 | 26,155,000 | 5 | 626,569 |
1st February 2018 | 457.97 | 459.43 | 457.97 | 459.43 | 4,564 | 49,801,000 | 5 | 612,421 |
31st January 2018 | 456.13 | 457.05 | 456.13 | 457.05 | 17,521 | 77,077,550 | 5 | 609,239 |
30th January 2018 | 457.97 | 466.73 | 457.97 | 466.73 | 9,269 | 65,827,550 | 5 | 622,151 |
29th January 2018 | 467.41 | 467.41 | 456.27 | 456.27 | 29,998 | 102,884,200 | 5 | 608,199 |
26th January 2018 | 455.96 | 466.87 | 455.96 | 466.87 | 21,368 | 70,353,750 | 5 | 622,332 |
25th January 2018 | 454.36 | 455.91 | 454.36 | 455.91 | 12,513 | 50,203,700 | 4 | 569,566 |
24th January 2018 | 454.36 | 454.36 | 452.80 | 452.80 | 6,542 | 32,642,400 | 4 | 565,673 |
23rd January 2018 | 452.80 | 452.80 | 452.80 | 452.80 | 5,751 | 20,133,750 | 4 | 565,673 |
22nd January 2018 | 451.24 | 463.13 | 451.24 | 463.13 | 18,868 | 66,745,500 | 4 | 578,585 |
19th January 2018 | 452.80 | 452.80 | 452.80 | 452.80 | 13,021 | 58,961,250 | 4 | 565,673 |
18th January 2018 | 454.36 | 464.69 | 454.36 | 464.69 | 15,247 | 56,327,700 | 4 | 580,532 |
17th January 2018 | 454.36 | 465.68 | 454.36 | 465.68 | 21,030 | 109,509,300 | 4 | 581,768 |
16th January 2018 | 466.25 | 466.25 | 455.91 | 455.91 | 7,953 | 53,882,350 | 4 | 569,566 |
15th January 2018 | 447.59 | 455.91 | 447.59 | 455.91 | 20,968 | 80,376,600 | 4 | 569,566 |
12th January 2018 | 459.48 | 459.48 | 450.14 | 450.14 | 10,895 | 56,637,600 | 4 | 562,348 |
11th January 2018 | 451.69 | 451.69 | 449.72 | 449.72 | 7,094 | 58,831,850 | 4 | 561,822 |
10th January 2018 | 469.37 | 469.37 | 451.69 | 451.69 | 3,865 | 24,266,000 | 4 | 564,294 |
9th January 2018 | 460.02 | 469.37 | 460.02 | 469.37 | 9,407 | 44,145,700 | 4 | 586,371 |
8th January 2018 | 472.75 | 472.75 | 460.85 | 460.85 | 5,378 | 33,434,300 | 4 | 575,735 |
5th January 2018 | 472.75 | 472.75 | 462.41 | 462.41 | 21,817 | 77,662,100 | 4 | 577,681 |
3rd Januray 2018 | 462.25 | 473.58 | 462.25 | 473.58 | 10,094 | 33,970,500 | 4 | 591,633 |
2nd January 2018 | 463.81 | 472.59 | 463.81 | 472.59 | 11,613 | 38,124,950 | 4 | 590,397 |
29th December 2017 | 464.80 | 464.80 | 463.24 | 463.24 | 2,715 | 15,377,500 | 4 | 578,721 |
28th December 2017 | 463.81 | 464.80 | 463.81 | 464.80 | 2,251 | 18,993,950 | 4 | 580,668 |
27th December 2017 | 462.25 | 463.24 | 462.25 | 463.24 | 12,466 | 65,699,000 | 4 | 578,721 |
26th December 2017 | 462.25 | 466.36 | 462.25 | 466.36 | 11,811 | 59,808,000 | 4 | 582,614 |
22nd December 2017 | 461.99 | 466.36 | 461.99 | 466.36 | 6,023 | 38,556,900 | 4 | 582,614 |
21st December 2017 | 461.42 | 463.97 | 461.42 | 463.97 | 10,557 | 61,011,200 | 4 | 579,628 |
20th December 2017 | 465.37 | 465.37 | 464.54 | 464.54 | 13,681 | 67,773,900 | 4 | 580,338 |
19th December 2017 | 461.26 | 462.25 | 461.26 | 462.25 | 8,999 | 61,236,000 | 4 | 577,485 |
15th December 2017 | 463.70 | 463.70 | 463.70 | 463.70 | 2,292 | 20,878,500 | 4 | 579,298 |
14th December 2017 | 474.04 | 474.04 | 474.04 | 474.04 | 4,969 | 30,648,900 | 4 | 592,210 |
13th December 2017 | 474.04 | 474.04 | 473.05 | 473.05 | 7,371 | 52,927,700 | 4 | 590,974 |
12th December 2017 | 486.87 | 486.87 | 476.54 | 476.54 | 3,618 | 41,191,300 | 4 | 595,330 |
11th December 2017 | 474.72 | 486.87 | 474.72 | 486.87 | 5,042 | 76,120,600 | 4 | 608,243 |
7th December 2017 | 478.20 | 478.20 | 474.72 | 474.72 | 7,138 | 27,674,600 | 4 | 593,054 |
6th December 2017 | 479.71 | 479.71 | 478.20 | 478.20 | 8,953 | 35,330,500 | 4 | 586,383 |
5th December 2017 | 482.83 | 482.83 | 482.83 | 482.83 | 4,068 | 55,424,000 | 4 | 586,383 |
4th December 2017 | 479.71 | 480.28 | 479.71 | 480.28 | 14,774 | 77,506,550 | 4 | 600,006 |
1st November 2017 | 480.28 | 481.27 | 480.28 | 481.27 | 2,110 | 16,291,300 | 4 | 601,242 |
30th November 2017 | 481.27 | 481.27 | 481.27 | 481.27 | 1,470 | 21,426,000 | 4 | 601,242 |
29th November 2017 | 469.38 | 479.71 | 469.38 | 479.71 | 8,643 | 66,903,400 | 4 | 599,295 |
28th November 2017 | 485.05 | 485.05 | 485.05 | 485.05 | 9,185 | 76,433,800 | 4 | 605,967 |
27th November 2017 | 485.05 | 485.05 | 483.49 | 483.49 | 16,843 | 146,028,700 | 4 | 604,021 |
24th November 2017 | 485.62 | 486.61 | 485.62 | 486.61 | 7,762 | 85,342,000 | 4 | 607,914 |
23rd November 2017 | 463.96 | 476.27 | 463.96 | 476.27 | 8,849 | 96,564,450 | 4 | 595,001 |
22nd November 2017 | 454.61 | 463.96 | 454.61 | 463.96 | 8,216 | 87,066,650 | 4 | 579,617 |
21st November 2017 | 462.29 | 462.29 | 461.73 | 461.73 | 6,201 | 62,442,200 | 4 | 576,826 |
20th November 2017 | 464.27 | 464.27 | 464.27 | 464.27 | 4,312 | 24,770,050 | 4 | 580,009 |
17th November 2017 | 451.39 | 453.94 | 451.39 | 453.94 | 4,934 | 26,534,500 | 4 | 567,096 |
16th November 2017 | 448.84 | 451.39 | 448.84 | 451.39 | 5,497 | 44,382,200 | 4 | 563,913 |
15th November 2017 | 456.63 | 457.62 | 456.63 | 457.62 | 7,550 | 32,030,000 | 4 | 571,697 |
14th November 2017 | 463.28 | 463.28 | 457.77 | 457.77 | 10,685 | 69,909,900 | 4 | 571,882 |
10th November 2017 | 475.85 | 476.01 | 475.85 | 476.01 | 9,885 | 90,592,500 | 4 | 594,671 |
9th November 2017 | 465.52 | 475.85 | 465.52 | 475.85 | 13,229 | 50,133,700 | 4 | 594,475 |
8th November 2017 | 474.86 | 474.86 | 464.53 | 464.53 | 7,142 | 49,898,500 | 4 | 580,327 |
7th November 2017 | 466.09 | 466.09 | 466.09 | 466.09 | 3,687 | 45,571,500 | 4 | 582,274 |
6th November 2017 | 476.99 | 476.99 | 472.89 | 472.89 | 9,139 | 47,639,700 | 4 | 590,767 |
1st November 2017 | 477.98 | 477.98 | 477.98 | 477.98 | 3,114 | 21,692,900 | 4 | 597,132 |
31st October 2017 | 470.14 | 477.36 | 470.14 | 477.36 | 9,832 | 67,162,000 | 4 | 596,359 |
30th October 2017 | 477.98 | 477.98 | 477.98 | 477.98 | 5,270 | 24,528,600 | 4 | 597,132 |
27th October 2017 | 478.55 | 478.55 | 477.98 | 477.98 | 12,811 | 112,260,300 | 4 | 597,132 |
26th October 2017 | 468.21 | 478.55 | 468.21 | 478.55 | 9,060 | 105,615,400 | 4 | 597,843 |
25th October 2017 | 482.87 | 482.87 | 478.55 | 478.55 | 6,538 | 48,991,100 | 4 | 597,843 |
24th October 2017 | 481.88 | 481.88 | 481.88 | 481.88 | 11,037 | 94,597,000 | 4 | 602,003 |
23rd October 2017 | 488.99 | 488.99 | 478.66 | 478.66 | 12,016 | 100,521,100 | 4 | 597,976 |
20th October 2017 | 476.32 | 486.65 | 476.32 | 486.65 | 15,099 | 68,016,600 | 4 | 607,965 |
19th October 2017 | 491.12 | 491.12 | 479.65 | 479.65 | 10,415 | 71,325,100 | 4 | 599,212 |
17th October 2017 | 493.51 | 495.49 | 493.51 | 495.49 | 5,813 | 55,004,100 | 4 | 619,005 |
16th October 2017 | 493.10 | 494.66 | 493.10 | 494.66 | 4,627 | 35,254,300 | 4 | 617,965 |
13th October 2017 | 493.10 | 494.66 | 493.10 | 494.66 | 4,586 | 21,854,050 | 4 | 617,965 |
12th October 2017 | 493.67 | 496.21 | 493.67 | 496.21 | 6,349 | 61,083,500 | 4 | 619,911 |
11th October 2017 | 492.68 | 494.66 | 492.68 | 494.66 | 8,192 | 79,142,500 | 4 | 617,965 |
10th October 2017 | 496.21 | 496.21 | 494.66 | 494.66 | 4,169 | 38,045,00 | 4 | 617,965 |
9th October 2017 | 493.10 | 496.21 | 493.10 | 496.21 | 4,188 | 44,320,400 | 4 | 619,911 |
3rd October 2017 | 497.05 | 497.61 | 497.05 | 497.61 | 5,340 | 35,589,050 | 4 | 621,661 |
2nd October 2017 | 492.94 | 492.94 | 492.94 | 492.94 | 3,009 | 21,093,850 | 4 | 619,005 |
28th September 2017 | 495.49 | 495.49 | 493.10 | 493.10 | 15,246 | 93,249,900 | 4 | 616,018 |
27th September 2017 | 495.60 | 496.06 | 495.60 | 496.06 | 7,881 | 48,349,000 | 4 | 619,715 |
26th September 2017 | 507.95 | 507.95 | 500.27 | 500.27 | 7,461 | 51,238,500 | 4 | 624,978 |
25th September 2017 | 508.89 | 508.89 | 507.38 | 507.38 | 14,276 | 84,927,000 | 4 | 633,864 |
22nd September 2017 | 512.01 | 512.01 | 512.01 | 512.01 | 5,906 | 35,092,800 | 4 | 639,642 |
21st September 2017 | 513.56 | 513.56 | 513.56 | 513.56 | 6,349 | 30,102,600 | 4 | 641,588 |
20th September 2017 | 511.22 | 511.90 | 511.22 | 511.90 | 9,430 | 59,760,050 | 4 | 639,507 |
19th September 2017 | 523.79 | 523.79 | 512.89 | 512.89 | 9,323 | 56,690,500 | 4 | 640,743 |
18th September 2017 | 514.45 | 514.45 | 511.90 | 511.90 | 13,760 | 67,797,750 | 4 | 639,507 |
15th September 2017 | 511.90 | 515.44 | 511.90 | 515.44 | 15,407 | 74,439,900 | 4 | 643,926 |
14th September 2017 | 511.33 | 511.33 | 511.33 | 511.33 | 15,715 | 155,940,300 | 4 | 638,797 |
13th September 2017 | 519.12 | 519.12 | 519.12 | 519.12 | 11,873 | 86,265,600 | 4 | 648,526 |
12th September 2017 | 527.90 | 517.56 | 13,303 | 517.56 | 13,303 | 72,835,100 | 4 | 646,580 |
11th September 2017 | 517.67 | 517.67 | 517.67 | 517.67 | 3,182 | 37,657,500 | 4 | 646,715 |
8th September 2017 | 517.67 | 517.67 | 517.67 | 517.67 | 13,377 | 186,030,150 | 4 | 646,715 |
7th September 2017 | 517.67 | 517.67 | 516.84 | 516.84 | 20,290 | 198,424,200 | 4 | 645,675 |
6th September 2017 | 516.11 | 517.67 | 516.11 | 517.67 | 10,146 | 56,549,500 | 4 | 646,715 |
5th September 2017 | 507.33 | 516.11 | 507.33 | 516.11 | 7,847 | 103,890,500 | 4 | 644,768 |
4th September 2017 | 506.76 | 506.76 | 505.77 | 505.77 | 10,015 | 133,739,600 | 4 | 631,856 |
1st September 2017 | 506.76 | 506.76 | 505.77 | 505.77 | 13,827 | 107,237,100 | 4 | 631,856 |
31st August 2017 | 494.61 | 506.76 | 494.61 | 506.76 | 9,866 | 73,405,100 | 4 | 633,092 |
30th August 2017 | 503.28 | 503.28 | 503.28 | 503.28 | 8,989 | 58,963,600 | 4 | 628,735 |
29th August 2017 | 490.96 | 503.28 | 490.96 | 503.28 | 11,691 | 105,907,900 | 4 | 628,735 |
28th August 2017 | 501.30 | 501.30 | 499.74 | 499.74 | 4,334 | 32,744,200 | 4 | 624,317 |
25th August 2017 | 488.41 | 501.30 | 488.41 | 501.30 | 15,014 | 167,426,100 | 4 | 626,263 |
24th August 2017 | 488.98 | 489.97 | 488.98 | 489.97 | 11,232 | 66,099,000 | 4 | 612,114 |
23rd August 2017 | 488.41 | 489.97 | 488.41 | 489.97 | 8,448 | 98,057,850 | 4 | 612,114 |
22nd August 2017 | 488.98 | 500.31 | 488.98 | 500.31 | 7,695 | 73,666,800 | 4 | 625,027 |
21st August 2017 | 501.14 | 501.14 | 488.26 | 488.26 | 14,306 | 165,452,550 | 4 | 609,972 |
18th August 2017 | 498.02 | 501.14 | 498.02 | 501.14 | 17,986 | 128,831,900 | 4 | 626,067 |
17th August 2017 | 498.02 | 498.02 | 487.69 | 487.69 | 25,022 | 158,216,500 | 4 | 609,261 |
16th August 2017 | 506.91 | 506.91 | 499.69 | 499.69 | 17,019 | 142,188,100 | 4 | 624,255 |
15th August 2017 | 532.82 | 533.81 | 532.82 | 533.81 | 17,413 | 169,470,100 | 4 | 635,223 |
14th August 2017 | 541.11 | 541.11 | 538.44 | 538.44 | 4,768 | 38,670,950 | 4 | 640,731 |
11th August 2017 | 542.75 | 542.75 | 541.11 | 541.11 | 16,525 | 64,691,300 | 4 | 643,913 |
10th August 2017 | 541.11 | 541.11 | 541.11 | 541.11 | 24,320 | 113,440,450 | 4 | 643,913 |
9th August 2017 | 540.08 | 542.75 | 540.08 | 542.75 | 11,135 | 65,827,850 | 4 | 645,860 |
8th August 2017 | 552.56 | 559.11 | 552.56 | 559.11 | 9,819 | 49,525,500 | 4 | 665,324 |
7th August 2017 | 552.56 | 552.56 | 549.29 | 549.29 | 11,420 | 87,466,200 | 4 | 653,646 |
4th August 2017 | 552.56 | 552.56 | 552.56 | 552.56 | 10,566 | 105,314,500 | 4 | 657,539 |
3rd August 2017 | 552.56 | 552.56 | 552.56 | 552.56 | 6,328 | 76,927,500 | 4 | 657,539 |
2nd August 2017 | 553.60 | 553.60 | 542.70 | 542.70 | 18,892 | 153,356,000 | 4 | 645,799 |
1st August 2017 | 550.93 | 551.97 | 550.93 | 551.97 | 11,827 | 59,602,200 | 4 | 656,828 |
31st July 2017 | 554.04 | 554.04 | 551.97 | 551.97 | 5,610 | 59,602,200 | 4 | 656,828 |
28th July 2017 | 549.73 | 554.04 | 549.73 | 554.04 | 6,846 | 58,694,500 | 4 | 659,300 |
27th July 2017 | 561.95 | 564.02 | 561.95 | 564.02 | 7,984 | 46,013,500 | 4 | 671,174 |
26th July 2017 | 561.95 | 562.54 | 561.95 | 561.95 | 7,258 | 65,252,800 | 4 | 668,702 |
25th July 2017 | 546.95 | 561.95 | 546.95 | 561.95 | 8,668 | 67,858,900 | 4 | 668,702 |
24th July 2017 | 552.08 | 560.31 | 552.08 | 560.31 | 6,569 | 60,733,400 | 4 | 666,755 |
21st July 2017 | 560.31 | 561.95 | 560.31 | 561.95 | 19,152 | 119,198,000 | 4 | 668,702 |
20th July 2017 | 562.06 | 562.06 | 560.31 | 560.31 | 7,660 | 72,196,300 | 4 | 666,755 |
18th July 2017 | 548.81 | 552.19 | 548.81 | 552.19 | 4,404 | 53,383,500 | 4 | 657,095 |
17th July 2017 | 553.94 | 562.17 | 553.94 | 562.17 | 3,622 | 33,682,150 | 4 | 668,969 |
14th July 2017 | 556.10 | 556.10 | 555.58 | 555.58 | 8,478 | 94,973,700 | 4 | 661,122 |
13th July 2017 | 543.78 | 547.28 | 543.78 | 547.28 | 10,089 | 64,144,600 | 4 | 651,246 |
12th July 2017 | 554.16 | 554.16 | 546.24 | 546.24 | 2,225 | 29,543,000 | 4 | 650,010 |
11th July 2017 | 548.81 | 552.52 | 548.81 | 552.52 | 10,455 | 75,449,350 | 4 | 657,487 |
10th July 2017 | 555.96 | 555.96 | 552.24 | 552.24 | 8,291 | 93,626,250 | 4 | 657,158 |
7th July 2017 | 557.59 | 557.59 | 555.96 | 555.96 | 8,099 | 50,999,000 | 4 | 661,576 |
6th July 2017 | 542.54 | 542.54 | 541.18 | 541.18 | 7,729 | 65,759,400 | 4 | 643,997 |
5th July 2017 | 555.20 | 555.20 | 544.73 | 544.73 | 9,668 | 74,378,850 | 4 | 648,219 |
4th July 2017 | 544.73 | 556.23 | 544.73 | 556.23 | 7,417 | 68,635,250 | 4 | 661,906 |
3rd July 2017 | 547.41 | 547.41 | 536.50 | 536.50 | 10,828 | 123,153,600 | 4 | 638,426 |
30th June 2017 | 523.37 | 524.40 | 523.37 | 524.40 | 10,310 | 76,605,000 | 4 | 624,029 |
29th June 2017 | 534.87 | 534.87 | 525.00 | 525.00 | 11,166 | 80,480,000 | 4 | 624,739 |
28th June 2017 | 538.58 | 538.58 | 526.64 | 526.64 | 5,619 | 105,814,500 | 4 | 626,686 |
27th June 2017 | 535.20 | 535.20 | 528.71 | 528.71 | 6,493 | 70,910,700 | 4 | 629,158 |
26th June 2017 | 540.10 | 540.10 | 530.24 | 530.24 | 5,720 | 42,110,000 | 4 | 630,971 |
23rd June 2017 | 531.99 | 540.10 | 531.99 | 540.10 | 9,306 | 59,051,100 | 4 | 642,711 |
22nd June 2017 | 530.35 | 539.18 | 530.35 | 539.18 | 6,862 | 78,187,350 | 4 | 641,608 |
21st June 2017 | 545.17 | 546.81 | 545.17 | 546.81 | 6,822 | 64,154,000 | 4 | 650,691 |
20th June 2017 | 533.56 | 543.43 | 533.56 | 543.43 | 24,475 | 144,942,400 | 4 | 646,665 |
19th June 2017 | 546.92 | 546.92 | 537.06 | 537.06 | 5,865 | 63,286,600 | 4 | 639,085 |
16th June 2017 | 546.92 | 546.92 | 546.92 | 546.92 | 2,596 | 26,483,400 | 4 | 650,825 |
15th June 2017 | 545.29 | 545.29 | 545.29 | 545.29 | 10,422 | 64,841,500 | 4 | 648,878 |
14th June 2017 | 555.15 | 555.15 | 546.92 | 546.92 | 5,916 | 83,875,800 | 4 | 650,825 |
13th June 2017 | 556.79 | 556.79 | 555.15 | 555.15 | 8,225 | 106,288,850 | 4 | 660,618 |
12th June 2017 | 556.79 | 556.79 | 556.79 | 556.79 | 5,700 | 68,673,000 | 4 | 662,565 |
9th June 2017 | 567.69 | 567.69 | 564.58 | 564.58 | 5,153 | 61,069,300 | 4 | 671,833 |
8th June 2017 | 556.19 | 567.69 | 556.19 | 567.69 | 4,884 | 45,483,900 | 4 | 675,541 |
7th June 2017 | 565.02 | 566.06 | 565.02 | 566.06 | 14,826 | 74,977,900 | 4 | 673,594 |
6th June 2017 | 560.43 | 562.34 | 560.43 | 562.34 | 12,186 | 65,235,400 | 4 | 669,176 |
5th June 2017 | 564.14 | 564.14 | 564.14 | 564.14 | 9,168 | 50,271,250 | 4 | 671,318 |
2nd June 2017 | 565.02 | 565.02 | 564.14 | 564.14 | 12,490 | 64,376,600 | 4 | 671,318 |
1st June 2017 | 563.43 | 575.92 | 563.43 | 575.92 | 10,036 | 45,626,250 | 4 | 685,334 |
31st May 2017 | 562.40 | 562.40 | 560.76 | 560.76 | 16,834 | 101,752,000 | 4 | 667,292 |
30th May 2017 | 561.52 | 561.80 | 561.52 | 561.80 | 20,188 | 87,285,050 | 4 | 668,528 |
29th May 2017 | 563.16 | 563.16 | 560.93 | 560.93 | 17,080 | 110,371,800 | 4 | 667,488 |
26th May 2017 | 573.02 | 573.02 | 563.16 | 563.16 | 9,620 | 53,568,700 | 4 | 670,145 |
25th May 2017 | 578.04 | 578.04 | 574.77 | 574.77 | 5,729 | 42,143,100 | 4 | 683,965 |
24th May 2017 | 570.80 | 570.80 | 568.18 | 568.18 | 12,754 | 90,309,700 | 4 | 676,118 |
23rd May 2017 | 572.44 | 572.44 | 570.80 | 570.80 | 4,118 | 40,946,100 | 4 | 679,238 |
22nd May 2017 | 582.74 | 574.51 | 574.51 | 574.51 | 4,207 | 37,797,150 | 4 | 683,656 |
19th May 2017 | 582.74 | 582.74 | 582.74 | 582.74 | 23,036 | 100,891,100 | 4 | 693,450 |
18th May 2017 | 574.51 | 583.34 | 574.51 | 583.34 | 4,666 | 28,464,700 | 4 | 694160 |
17th May 2017 | 589.99 | 589.99 | 584.38 | 584,38 | 9,518 | 51,828,850 | 4 | 695,396 |
16th May 2017 | 581,76 | 583.39 | 583.76 | 583.39 | 5,249 | 32,500,000 | 4 | 694,223 |
15th May 2017 | 578.04 | 578.04 | 578.04 | 578.04 | 5,243 | 49,949,700 | 4 | 687,858 |
12th May 2017 | 582.35 | 582.35 | 582.35 | 582.35 | 8,863 | 83,605,500 | 4 | 692,987 |
11th May 2017 | 583.39 | 584.43 | 583.39 | 584.43 | 27,963 | 179,098,000 | 4 | 695,460 |
09th May 2017 | 597.57 | 597.57 | 584.43 | 584.43 | 7,919 | 49,591,700 | 4 | 695,460 |
08th May 2017 | 584.43 | 587.70 | 584.43 | 587.70 | 5,439 | 53,964,400 | 4 | 699,353 |
05th May 2017 | 597.57 | 597.57 | 587.70 | 587.70 | 9,895 | 82,962,500 | 4 | 699,353 |
04th May 2017 | 588.74 | 588.74 | 587.70 | 587.70 | 11,729 | 75,804,400 | 4 | 699,353 |
03rd May 2017 | 590.49 | 590.49 | 588.74 | 588.74 | 5,227 | 70,749,500 | 4 | 700,589 |
02nd May 2017 | 588.74 | 588.74 | 583.39 | 583.39 | 4,687 | 57,258,300 | 4 | 694,223 |
28th April 2017 | 598.61 | 598.61 | 595.34 | 595.34 | 13,797 | 78,604,200 | 4 | 708,436 |
27th April 2017 | 595.98 | 595.98 | 594.95 | 594.95 | 8,771 | 40,989,300 | 4 | 707,973 |
26th April 2017 | 586.12 | 586.12 | 586.12 | 586.12 | 16,214 | 80,279,100 | 4 | 697,469 |
25th April 2017 | 598.22 | 598.22 | 586.12 | 586.12 | 11,647 | 86,064,300 | 4 | 697,469 |
24th April 2017 | 595.98 | 595.98 | 594.95 | 594.95 | 17,561 | 152,415,000 | 4 | 707,973 |
21st April 2017 | 595.98 | 605.85 | 595.98 | 605.85 | 7,346 | 75,748,000 | 4 | 720,949 |
20th April 2017 | 611.20 | 611.20 | 597.02 | 597.02 | 2,524 | 16,959,400 | 4 | 710,445 |
19th April 2017 | 601.33 | 611.20 | 601.33 | 611.20 | 4,636 | 24,220,200 | 4 | 727,313 |
18th April 2017 | 607.93 | 611.20 | 607.93 | 611.20 | 1,439 | 9,855,200 | 4 | 727,313 |
12th April 2017 | 611.20 | 611.20 | 604.60 | 604.60 | 2,309 | 19,755,600 | 4 | 719,466 |
11th April 2017 | 611.20 | 614.47 | 611.20 | 614.47 | 7,013 | 46,155,200 | 4 | 731,206 |
10th April 2017 | 600.29 | 601.33 | 600.29 | 601.33 | 9,534 | 92,496,000 | 4 | 715,573 |
07th April 2017 | 597.02 | 600.29 | 597.02 | 600.29 | 9,885 | 131,841,900 | 4 | 714,337 |
06th April 2017 | 597.02 | 597.02 | 597.02 | 597.02 | 9,143 | 74,559,100 | 4 | 710,445 |
05th April 2017 | 587.55 | 596.37 | 587.55 | 596.37 | 14,631 | 112,438,000 | 4 | 709,672 |
04th April 2017 | 599.65 | 599.65 | 590.82 | 590.82 | 9,709 | 102,130,000 | 4 | 703,061 |
03rd April 2017 | 600.68 | 600.68 | 597.41 | 597.41 | 7,222 | 68,694,700 | 4 | 710,908 |
31st March 2017 | 602.76 | 602.76 | 593.93 | 593.93 | 23,714 | 196,230,600 | 4 | 706,769 |
30th March 2017 | 602.76 | 602.76 | 602.76 | 602.76 | 17,250 | 120,949,200 | 4 | 717,273 |
29th March 2017 | 607.13 | 607.13 | 602.76 | 602.76 | 9,442 | 69,164,500 | 4 | 717,273 |
28th March 2017 | 592.90 | 602.76 | 592.90 | 602.76 | 6,789 | 52,668,500 | 4 | 717,273 |
24th March 2017 | 603.64 | 603.64 | 593.77 | 593.77 | 7,290 | 52,176,900 | 4 | 706,573 |
23rd March 2017 | 604.51 | 604.51 | 603.64 | 603.64 | 33,349 | 191,544,800 | 4 | 718,313 |
22nd March 2017 | 608.65 | 608.65 | 604.51 | 604.51 | 7,646 | 82,277,500 | 4 | 719,353 |
21st March 2017 | 602.60 | 605.38 | 602.60 | 605.38 | 18,213 | 112,751,300 | 4 | 720,393 |
20th March 2017 | 606.03 | 606.03 | 602.76 | 602.76 | 21,426 | 133,856,900 | 4 | 717,273 |
17th March 2017 | 612.30 | 613.67 | 612.30 | 613.67 | 34,671 | 261,073,700 | 4 | 730,249 |
16th March 2017 | 624.41 | 624.41 | 605.55 | 605.55 | 34,330 | 193,188,000 | 4 | 720,589 |
15th March 2017 | 625.44 | 625.44 | 614.54 | 614.54 | 23,929 | 166,480,700 | 4 | 731,289 |
14th March 2017 | 629.59 | 638.58 | 629.59 | 638.58 | 13,935 | 120,281,600 | 4 | 759,897 |
13th March 2017 | 617.98 | 630.63 | 617.98 | 630.63 | 13,388 | 103,900,000 | 4 | 750,433 |
10th March 2017 | 598.08 | 608.98 | 598.08 | 608.98 | 16,780 | 117,344,500 | 4 | 724,677 |
09th March 2017 | 636.83 | 636.83 | 599.12 | 599.12 | 10,389 | 94,100,500 | 4 | 712,937 |
08th March 2017 | 631.99 | 631.99 | 602.39 | 602.39 | 10,987 | 155,899,400 | 4 | 716,830 |
07th March 2017 | 660.71 | 660.71 | 647.73 | 647.73 | 10,794 | 126,425,900 | 4 | 770,782 |
06th March 2017 | 675.26 | 680.44 | 675.26 | 680.44 | 39,449 | 432,550,900 | 4 | 809,710 |
03rd March 2017 | 710.31 | 710.31 | 699.25 | 699.25 | 43,765 | 355,694,500 | 4 | 832,089 |
01st March 2017 | 708.45 | 708.45 | 703.76 | 703.76 | 24,058 | 253,057,900 | 4 | 837,464 |
28th Feb. 2017 | 631.80 | 655.85 | 631.80 | 655.85 | 24,112 | 237,308,600 | 4 | 780,442 |
27th Feb. 2017 | 603.25 | 614.15 | 603.25 | 614.15 | 16,467 | 120,730,300 | 4 | 730,825 |
24th Feb. 2017 | 594.42 | 594.42 | 594.42 | 594.42 | 26,208 | 190,656,400 | 4 | 707,345 |
23rd Feb. 2017 | 582.16 | 582.16 | 581.28 | 581.28 | 18,205 | 123,744,500 | 4 | 691,713 |
22nd Feb. 2017 | 582.16 | 582.16 | 582.16 | 582.16 | 14,896 | 132,994,500 | 4 | 692,753 |
21st Feb. 2017 | 571.25 | 582.16 | 571.25 | 582.16 | 12,827 | 119,358,300 | 4 | 692,753 |
20th Feb. 2017 | 571.25 | 572.29 | 571.25 | 572.29 | 19,973 | 160,533,300 | 4 | 681,013 |
17th Feb. 2017 | 571.25 | 572.29 | 571.25 | 572.29 | 13,943 | 105,147,800 | 4 | 681,013 |
16th Feb. 2017 | 573.16 | 573.16 | 572.29 | 572.29 | 12,061 | 90,736,800 | 4 | 681,013 |
15th Feb. 2017 | 569.02 | 572.29 | 569.02 | 572.29 | 17,689 | 161,148,200 | 4 | 681,013 |
14th Feb. 2017 | 557.08 | 559.15 | 557.08 | 559.15 | 18,186 | 250,924,400 | 4 | 665,380 |
13th Feb. 2017 | 556.04 | 558.11 | 556.04 | 558.11 | 14,770 | 208,122,500 | 4 | 664,144 |
10th Feb. 2017 | 559.47 | 559.47 | 559.47 | 559.47 | 14,478 | 138,849,800 | 4 | 665,761 |
9th Feb. 2017 | 550.48 | 561.22 | 550.48 | 561.22 | 13,128 | 155,188,100 | 4 | 667,841 |
8th Feb. 2017 | 552.39 | 562.26 | 552.39 | 562.26 | 11,075 | 74,614,200 | 4 | 669,077 |
7th Feb. 2017 | 543.40 | 554.31 | 543.40 | 554.31 | 15,919 | 142,316,900 | 4 | 659,613 |
6th Feb. 2017 | 550.00 | 550.00 | 550.00 | 550.00 | 13,239 | 187,641,900 | 4 | 654,484 |
3rd Feb. 2017 | 553.27 | 554.31 | 553.27 | 554.31 | 13,759 | 241,442,700 | 4 | 659,613 |
2nd Feb. 2017 | 544.44 | 544.44 | 542.36 | 542.36 | 9,441 | 122,437,700 | 4 | 645,401 |
1st Feb. 2017 | 555.18 | 555.18 | 553.43 | 553.43 | 15,200 | 136,170,800 | 4 | 658,573 |
31st Jan. 2017 | 540.94 | 554.14 | 540.94 | 554.14 | 13,655 | 108,775,000 | 4 | 659,417 |
30th Jan. 2017 | 539.42 | 552.89 | 539.42 | 552.89 | 6,910 | 97,545,200 | 4 | 657,925 |
27th Jan. 2017 | 557.59 | 557.59 | 546.85 | 546.85 | 20,488 | 111,718,200 | 4 | 650,737 |
26th Jan. 2017 | 542.54 | 553.44 | 542.54 | 553.44 | 31,125 | 210,641,300 | 4 | 658,584 |
25th Jan. 2017 | 552.91 | 558.63 | 552.91 | 558.63 | 16,988 | 159,585,700 | 4 | 664,753 |
24th Jan. 2017 | 561.73 | 563.81 | 561.73 | 563.81 | 20,536 | 353,382,100 | 4 | 670,921 |
23rd Jan. 2017 | 560.49 | 567.08 | 560.49 | 567.08 | 23,224 | 553,601,800 | 4 | 674,814 |
20th Jan. 2017 | 568.78 | 568.78 | 560.49 | 560.49 | 19,050 | 285,771,200 | 4 | 666,967 |
19th Jan. 2017 | 568.03 | 568.03 | 568.03 | 568.03 | 5,232 | 36,393,800 | 3 | 590,764 |
18th Jan. 2017 | 572.78 | 572.78 | 571.78 | 571.78 | 15,289 | 94,010,100 | 3 | 594,657 |
17th Jan. 2017 | 572.78 | 572.78 | 572.78 | 572.78 | 15,248 | 99,116,800 | 3 | 595,697 |
16th Jan. 2017 | 575.52 | 575.52 | 572.78 | 572.78 | 6,576 | 49,612,600 | 3 | 595,697 |
13th Jan. 2017 | 560.49 | 575.52 | 560.49 | 575.52 | 9,271 | 57,470,500 | 3 | 598,550 |
12th Jan. 2017 | 575.52 | 575.52 | 560.49 | 560.49 | 20,184 | 124,721,700 | 3 | 582,917 |
11th Jan. 2017 | 560.49 | 575.52 | 560.49 | 575.52 | 15,029 | 86,866,700 | 3 | 598,550 |
10th Jan. 2017 | 577.52 | 577.52 | 554.23 | 554.23 | 23,506 | 146,179,700 | 3 | 576,409 |
9th Jan. 2017 | 577.52 | 577.52 | 571.78 | 571.78 | 6,108 | 39,166,500 | 3 | 594,657 |
6th Jan. 2017 | 578.52 | 578.52 | 574.78 | 574.78 | 9,084 | 46,150,800 | 3 | 597,777 |
5th Jan. 2017 | 566.23 | 569.97 | 566.23 | 569.97 | 8,688 | 65,741,700 | 3 | 592,783 |
3rd Jan. 2017 | 576.52 | 577.52 | 576.52 | 577.52 | 8,148 | 55,340,900 | 3 | 600,630 |
2nd Jan. 2017 | 569.23 | 580.52 | 569.23 | 580.52 | 5,768 | 42,728,500 | 3 | 603,750 |
30th Dec. 2016 | 560.49 | 561.49 | 560.49 | 561.49 | 12,299 | 89,393,500 | 3 | 583,957 |
28th Dec. 2016 | 575.52 | 575.52 | 571.78 | 571.78 | 9,285 | 58,210,000 | 3 | 594,657 |
27th Dec. 2016 | 575.52 | 575.52 | 575.52 | 575.52 | 8,811 | 84,100,400 | 3 | 598,550 |
26th Dec. 2016 | 600.10 | 600.10 | 588.81 | 588.81 | 24,539 | 140,039,200 | 3 | 612,370 |
23rd Dec. 2016 | 602.10 | 602.10 | 602.10 | 602.10 | 21,668 | 122,895,000 | 3 | 626,190 |
22nd Dec. 2016 | 617.13 | 617.13 | 605.84 | 605.84 | 15,020 | 92,073,000 | 3 | 630,083 |
21st Dec. 2016 | 620.87 | 620.87 | 620.87 | 620.87 | 11,947 | 85,930,100 | 3 | 645,716 |
20th Dec. 2016 | 617.87 | 621.61 | 617.87 | 621.61 | 17,900 | 104,616,900 | 3 | 646,489 |
19th Dec. 2016 | 617.13 | 627.42 | 617.13 | 627.42 | 12,403 | 73,269,800 | 3 | 652,523 |
16th Dec. 2016 | 628.42 | 628.42 | 617.13 | 617.13 | 6,753 | 59,727,600 | 3 | 641,823 |
15th Dec. 2016 | 612.38 | 624.67 | 612.38 | 624.67 | 7,534 | 48,898,000 | 3 | 649,670 |
14th Dec. 2016 | 612.38 | 623.67 | 612.38 | 623.67 | 13,811 | 70,235,500 | 3 | 648,630 |
13th Dec. 2016 | 623.67 | 623.67 | 623.67 | 623.67 | 11,954 | 59,746,000 | 3 | 648,630 |
12th Dec. 2016 | 623.67 | 623.67 | 623.67 | 623.67 | 8,041 | 53,503,500 | 3 | 648,630 |
9th Dec. 2016 | 623.67 | 623.67 | 623.67 | 623.67 | 12,703 | 74,320,100 | 3 | 648,630 |
8th Dec. 2016 | 623.67 | 627.42 | 623.67 | 627.42 | 9,814 | 65,030,200 | 3 | 652,523 |
7th Dec. 2016 | 627.42 | 627.42 | 627.42 | 627.42 | 6,877 | 51,037,000 | 3 | 652,523 |
6th Dec. 2016 | 626.41 | 626.41 | 626.41 | 626.41 | 17,729 | 97,707,200 | 3 | 651,483 |
5th Dec. 2016 | 625.67 | 626.41 | 625.67 | 626.41 | 18,247 | 109,077,100 | 3 | 651,483 |
2nd Dec. 2016 | 629.42 | 629.42 | 629.42 | 629.42 | 18,940 | 100,831,200 | 3 | 654,603 |
1st Dec. 2016 | 629.42 | 633.16 | 629.42 | 633.16 | 6,578 | 45,206,200 | 3 | 658,496 |
30th Nov. 2016 | 627.42 | 642.70 | 627.42 | 642.70 | 13,873 | 71,797,300 | 3 | 668,424 |
29th Nov. 2016 | 625.41 | 631.16 | 625.41 | 631.16 | 7,180 | 49,103,500 | 3 | 656,416 |
28th Nov. 2016 | 634.90 | 634.90 | 630.16 | 630.16 | 7,593 | 42,417,300 | 3 | 655,376 |
25th Nov. 2016 | 614.13 | 630.16 | 614.13 | 630.16 | 13,751 | 93,887,300 | 3 | 655,376 |
23rd Nov. 2016 | 625.41 | 625.41 | 625.41 | 625.41 | 26,685 | 182,328,000 | 3 | 650,443 |
22nd Nov. 2016 | 630.16 | 631.16 | 630.16 | 631.16 | 19,457 | 120,212,600 | 3 | 656,416 |
21st Nov. 2016 | 647.19 | 647.19 | 635.90 | 635.90 | 17,418 | 129,128,000 | 3 | 661,349 |
18th Nov. 2016 | 651.93 | 651.93 | 650.93 | 650.93 | 15,313 | 87,960,900 | 3 | 676,982 |
17th Nov. 2016 | 647.93 | 650.93 | 647.93 | 650.93 | 7,796 | 61,106,400 | 3 | 676,982 |
16th Nov. 2016 | 634.64 | 634.64 | 634.64 | 634.64 | 19,154 | 105,100,300 | 3 | 660,042 |
15th Nov. 2016 | 637.64 | 642.39 | 637.64 | 642.39 | 8,040 | 57,586,200 | 3 | 668,095 |
11th Nov. 2016 | 642.39 | 642.39 | 633.64 | 633.64 | 13,414 | 77,909,500 | 3 | 659,002 |
10th Nov. 2016 | 634.90 | 649.93 | 634.90 | 649.93 | 13,499 | 75,548,400 | 3 | 675,942 |
9th Nov. 2016 | 631.16 | 642.45 | 631.16 | 642.45 | 16,497 | 87,927,700 | 3 | 668,156 |
8th Nov. 2016 | 651.93 | 651.93 | 640.64 | 640.64 | 18,424 | 116,315,100 | 3 | 666,282 |
7th Nov. 2016 | 659.42 | 659.42 | 651.93 | 651.93 | 46,675 | 242,785,500 | 3 | 678,022 |
4th Nov. 2016 | 666.91 | 666.91 | 663.16 | 663.16 | 82,507 | 476,552,500 | 3 | 689,701 |
3rd Nov. 2016 | 659.42 | 659.42 | 659.42 | 659.42 | 2,399 | 39,197,100 | 3 | 685,808 |
2nd Nov. 2016 | 670.71 | 670.71 | 659.42 | 659.42 | 3,317 | 53,175,800 | 3 | 685,808 |
1st Nov. 2016 | 658.42 | 668.71 | 658.42 | 668.71 | 2,717 | 43,573,500 | 3 | 695,468 |
31st Oct. 2016 | 657.42 | 658.42 | 657.42 | 658.42 | 1,741 | 23,666,900 | 3 | 684,768 |
28th Oct. 2016 | 676.19 | 676.19 | 656.42 | 656.42 | 10,421 | 491,019,600 | 3 | 682,688 |
27th Oct. 2016 | 653.42 | 657.16 | 653.42 | 657.16 | 8,711 | 365,381,500 | 3 | 683,461 |
26th Oct. 2016 | 665.96 | 665.96 | 660.96 | 660.96 | 10,887 | 453,207,000 | 3 | 687,415 |
25th Oct. 2016 | 643.19 | 658.22 | 643.19 | 658.22 | 7,221 | 266,492,000 | 3 | 684,562 |
24th Oct. 2016 | 647.19 | 647.19 | 646.19 | 646.19 | 10,007 | 425,549,000 | 3 | 672,049 |
21st Oct. 2016 | 654.73 | 654.73 | 654.73 | 654.73 | 3,807 | 109,726,500 | 3 | 680,936 |
20th Oct. 2016 | 657.74 | 657.74 | 657.74 | 657.74 | 5,511 | 143,692,200 | 3 | 684,057 |
19th Oct. 2016 | 636.45 | 636.45 | 636.45 | 636.45 | 2,264 | 62,295,400 | 3 | 661,916 |
18th Oct. 2016 | 638.19 | 639.19 | 638.19 | 639.19 | 3,479 | 104,087,500 | 3 | 664,769 |
17th Oct. 2016 | 648.48 | 648.48 | 648.48 | 648.48 | 5,693 | 151,762,000 | 3 | 674,428 |
14th Oct. 2016 | 651.48 | 651.48 | 651.48 | 651.48 | 3,306 | 87,276,600 | 3 | 677,549 |
13th Oct. 2016 | 633.45 | 634.45 | 633.45 | 634.45 | 3,055 | 71,359,000 | 3 | 659,835 |
12th Oct. 2016 | 632.45 | 633.45 | 632.45 | 633.45 | 4,480 | 103,153,800 | 3 | 658,795 |
11th Oct. 2016 | 628.70 | 628.70 | 617.41 | 617.41 | 6,451 | 162,319,300 | 3 | 642,122 |
10th Oct. 2016 | 617.41 | 617.41 | 617.41 | 617.41 | 2,342 | 58,222,400 | 3 | 642,122 |
7th Oct. 2016 | 621.16 | 621.16 | 617.41 | 617.41 | 3,378 | 77,643,000 | 3 | 642,122 |
6th Oct. 2016 | 617.41 | 617.41 | 617.41 | 617.41 | 5,968 | 136,960,000 | 3 | 642,122 |
5th Oct. 2016 | 609.87 | 617.41 | 609.87 | 617.41 | 8,976 | 200,130,200 | 3 | 642,122 |
4th Oct. 2016 | 616.41 | 620.16 | 616.41 | 620.16 | 9,064 | 265,629,500 | 3 | 644,975 |
3rd Oct. 2016 | 616.41 | 616.41 | 616.36 | 616.36 | 8,768 | 268,248,300 | 3 | 641,021 |
30th Sep. 2016 | 610.73 | 610.73 | 605.18 | 605.18 | 5,565 | 142,099,000 | 3 | 629,403 |
29th Sep. 2016 | 613.73 | 618.27 | 613.73 | 613.73 | 2,557 | 43,525,900 | 638,290 | |
28th Sep. 2016 | 618.27 | 618.27 | 618.27 | 618.27 | 3,852 | 93,232,000 | 3 | 643,018 |
27th Sep. 2016 | 620.28 | 620.28 | 619.28 | 619.28 | 3,460 | 58,014,600 | 3 | 644,058 |
26th Sep. 2016 | 613.53 | 619.28 | 613.53 | 619.28 | 2,173 | 47,773,600 | 3 | 644,058 |
23rd Sep. 2016 | 594.70 | 608.99 | 594.70 | 608.99 | 5,931 | 89,835,800 | 3 | 633,358 |
22nd Sep. 2016 | 600.44 | 601.44 | 600.44 | 601.44 | 7,116 | 134,590,200 | 3 | 625,510 |
21st Sep. 2016 | 620.28 | 620.28 | 606.99 | 606.99 | 6,969 | 148,394,000 | 3 | 631,278 |
20th Sep. 2016 | 620.28 | 621.28 | 620.28 | 621.28 | 6,641 | 142,712,600 | 3 | 646,138 |
19th Sep. 2016 | 645.34 | 645.34 | 643.59 | 643.59 | 6,778 | 135,751,600 | 3 | 669,350 |
16th Sep. 2016 | 656.14 | 658.88 | 656.14 | 658.88 | 3,809 | 62,844,800 | 3 | 685,250 |
15th Sep. 2016 | 647.14 | 647.14 | 647.14 | 647.14 | 5,791 | 99,754,400 | 3 | 673,037 |
14th Sep. 2016 | 664.88 | 664.88 | 657.88 | 657.88 | 6,199 | 136,479,000 | 3 | 684,210 |
12th Sep. 2016 | 669.88 | 669.88 | 667.88 | 667.88 | 3,405 | 59,343,000 | 3 | 694,611 |
9th Sep. 2016 | 684.17 | 684.17 | 684.17 | 684.17 | 6,352 | 125,269,600 | 3 | 711,552 |
8th Sep. 2016 | 688.92 | 688.92 | 683.92 | 683.92 | 6,690 | 132,789,100 | 3 | 711,284 |
7th Sep. 2016 | 701.2 | 701.2 | 701.2 | 701.2 | 5,369 | 135,803,000 | 3 | 729,265 |
6th Sep. 2016 | 701.2 | 701.2 | 701.2 | 701.2 | 4,754 | 104,205,500 | 3 | 729,265 |
5th Sep. 2016 | 701.2 | 712.49 | 701.2 | 712.49 | 5,902 | 122,829,500 | 3 | 741,005 |
2nd Sep. 2016 | 697.2 | 699.2 | 697.2 | 699.2 | 12,155 | 204,303,500 | 3 | 727,185 |
1st Sep. 2016 | 743.75 | 745.73 | 728.75 | 728.75 | 14,883 | 263,398,500 | 3 | 757,914 |
31st Aug. 2016 | 718.75 | 718.75 | 718.75 | 718.75 | 13,355 | 188,320,000 | 3 | 747,513 |
30th Aug. 2016 | 695.46 | 706.75 | 695.46 | 706.75 | 29226 | 323555300 | 3 | 735032 |
29th Aug. 2016 | 700.49 | 700.49 | 700.49 | 700.49 | 26307 | 301654200 | 3 | 728524 |
26th Aug. 2016 | 690.49 | 690.49 | 690.49 | 690.49 | 15176 | 159826800 | 3 | 718123 |
25th Aug. 2016 | 686.2 | 694.71 | 686.2 | 694.71 | 4188 | 126954500 | 2 | 640888 |
24th Aug. 2016 | 686.2 | 698.93 | 686.2 | 698.93 | 3558 | 91751000 | 2 | 644781 |
23rd Aug. 2016 | 694.71 | 694.71 | 694.71 | 694.71 | 4568 | 123808000 | 2 | 640888 |
22nd Aug. 2016 | 690.49 | 690.49 | 690.49 | 690.49 | 2728 | 73765000 | 2 | 636995 |
19th Aug. 2016 | 677.76 | 690.49 | 677.76 | 690.49 | 3187 | 92160000 | 2 | 636995 |
18th Aug. 2016 | 682.05 | 682.05 | 682.05 | 682.05 | 1539 | 43758000 | 2 | 629210 |
17th Aug. 2016 | 669.32 | 677.83 | 669.32 | 677.83 | 4477 | 128093500 | 2 | 625317 |
16th Aug. 2016 | 682.05 | 682.05 | 669.32 | 669.32 | 4713 | 162181500 | 2 | 617470 |
15th Aug. 2016 | 677.76 | 686.27 | 677.76 | 686.27 | 4099 | 115656000 | 2 | 633102 |
12th Aug. 2016 | 686.2 | 698.93 | 686.2 | 698.93 | 3793 | 116442500 | 2 | 644781 |
11th Aug. 2016 | 690.42 | 698.93 | 690.42 | 698.93 | 1701 | 55584500 | 2 | 644781 |
10th Aug. 2016 | 698.93 | 703.15 | 698.93 | 703.15 | 2804 | 95082000 | 2 | 648674 |
9th Aug. 2016 | 703.15 | 703.15 | 703.15 | 703.15 | 4276 | 130838000 | 2 | 648674 |
8th Aug. 2016 | 707.37 | 707.37 | 707.37 | 707.37 | 2111 | 59446000 | 2 | 652567 |
5th Aug. 2016 | 711.59 | 711.59 | 707.37 | 707.37 | 7332 | 184911000 | 2 | 652567 |
4th Aug. 2016 | 707.37 | 707.37 | 694.64 | 694.64 | 2193 | 69967000 | 2 | 640827 |
3rd Aug. 2016 | 707.37 | 707.37 | 707.37 | 707.37 | 1281 | 37365000 | 2 | 652567 |
2nd Aug. 2016 | 707.37 | 707.37 | 707.37 | 707.37 | 3972 | 118968000 | 2 | 652567 |
1st Aug. 2016 | 694.64 | 694.64 | 694.64 | 694.64 | 3549 | 107513000 | 2 | 640827 |
29th Jul. 2016 | 703.15 | 703.15 | 703.15 | 703.15 | 2898 | 73768000 | 2 | 648674 |
28th Jul. 2016 | 686.14 | 711.59 | 686.14 | 711.59 | 3985 | 121367000 | 2 | 656460 |
27th Jul. 2016 | 715.81 | 715.81 | 711.59 | 711.59 | 5312 | 190075000 | 2 | 656460 |
26th Jul. 2016 | 720.03 | 724.25 | 720.03 | 724.25 | 13591 | 612041000 | 2 | 668139 |
25th Jul. 2016 | 711.52 | 724.25 | 711.52 | 724.25 | 8344 | 296595500 | 2 | 668139 |
22nd Jul. 2016 | 720.03 | 720.03 | 720.03 | 720.03 | 8202 | 258570000 | 2 | 664246 |
21st Jul. 2016 | 720.03 | 732.76 | 720.03 | 732.76 | 5005 | 182377000 | 2 | 675986 |
20th Jul. 2016 | 728.54 | 732.76 | 728.54 | 732.76 | 3405 | 127554500 | 2 | 675986 |
18th Jul. 2016 | 745.48 | 745.48 | 728.54 | 728.54 | 5522 | 142204500 | 2 | 672093 |
15th Jul. 2016 | 741.26 | 745.48 | 741.26 | 745.48 | 3469 | 114607000 | 2 | 687726 |
14th Jul. 2016 | 728.54 | 728.54 | 728.54 | 728.54 | 5498 | 164351000 | 2 | 672093 |
13th Jul. 2016 | 715.81 | 715.81 | 715.81 | 715.81 | 6972 | 161915000 | 2 | 660353 |
12th Jul. 2016 | 715.81 | 715.81 | 715.81 | 715.81 | 6582 | 156899000 | 2 | 660353 |
11th Jul. 2016 | 728.54 | 728.54 | 728.54 | 728.54 | 5271 | 139006500 | 2 | 672093 |
8th Jul. 2016 | 741.26 | 741.26 | 732.76 | 732.76 | 4121 | 135692500 | 2 | 675986 |
7th Jul. 2016 | 741.26 | 741.26 | 741.26 | 741.26 | 5250 | 190862000 | 2 | 683833 |
6th Jul. 2016 | 741.26 | 741.26 | 741.26 | 741.26 | 9306 | 266994000 | 2 | 683833 |
5th Jul. 2016 | 758.21 | 758.21 | 745.48 | 745.48 | 3105 | 88155000 | 2 | 687726 |
4th Jul. 2016 | 770.93 | 770.93 | 745.48 | 745.48 | 5025 | 160086000 | 2 | 687726 |
1st Jul. 2016 | 770.93 | 770.93 | 770.93 | 770.93 | 5186 | 149428000 | 2 | 711206 |
30th Jun. 2016 | 804.82 | 804.82 | 779.37 | 779.37 | 7296 | 256250000 | 2 | 718992 |
29th Jun. 2016 | 766.71 | 800.6 | 766.71 | 800.6 | 13052 | 459314000 | 2 | 738579 |
28th Jun. 2016 | 711.59 | 720.1 | 711.59 | 720.1 | 16103 | 425268000 | 2 | 664307 |
27th Jun. 2016 | 821.84 | 821.84 | 804.89 | 804.89 | 13156 | 409889000 | 2 | 742533 |
24th Jun. 2016 | 847.29 | 847.29 | 847.29 | 847.29 | 5199 | 190650000 | 2 | 781646 |
23rd Jun. 2016 | 864.23 | 864.23 | 864.23 | 864.23 | 2881 | 101949000 | 2 | 797279 |
22nd Jun. 2016 | 868.45 | 876.96 | 868.45 | 876.96 | 3242 | 120191500 | 2 | 809109 |
21st Jun. 2016 | 876.89 | 876.89 | 872.67 | 872.67 | 3337 | 107089500 | 2 | 805064 |
20th Jun. 2016 | 851.51 | 855.73 | 851.51 | 855.73 | 5882 | 186244000 | 2 | 789432 |
17th Jun. 2016 | 847.29 | 872.74 | 847.29 | 872.74 | 11242 | 398676000 | 2 | 805126 |
16th Jun. 2016 | 868.45 | 868.45 | 843.07 | 843.07 | 17759 | 532816500 | 2 | 777753 |
15th Jun. 2016 | 876.89 | 876.89 | 876.89 | 876.89 | 10713 | 482289000 | 2 | 808957 |
14th Jun. 2016 | 885.53 | 885.53 | 881.11 | 881.11 | 6790 | 280179000 | 2 | 812850 |
13th Jun. 2016 | 898.06 | 898.06 | 898.06 | 898.06 | 6192 | 250632000 | 2 | 828483 |
10th Jun. 2016 | 889.55 | 889.55 | 889.55 | 889.55 | 4802 | 208792500 | 2 | 820636 |
9th Jun. 2016 | 889.55 | 889.55 | 889.55 | 889.55 | 5305 | 210657000 | 2 | 820636 |
8th Jun. 2016 | 898.06 | 902.28 | 898.06 | 902.28 | 7454 | 326256000 | 2 | 832376 |
7th Jun. 2016 | 906.5 | 906.5 | 902.28 | 902.28 | 8282 | 308896000 | 2 | 832376 |
6th Jun. 2016 | 919.23 | 919.23 | 919.23 | 919.23 | 4130 | 177674000 | 2 | 848009 |
3rd Jun. 2016 | 919.23 | 936.17 | 919.23 | 936.17 | 10797 | 427540000 | 2 | 863642 |
2nd Jun. 2016 | 889.55 | 910.72 | 889.55 | 910.72 | 16154 | 561170500 | 2 | 840162 |
1st Jun. 2016 | 885.33 | 885.33 | 885.33 | 885.33 | 12824 | 473442500 | 2 | 816743 |
31st May 2016 | 898.06 | 898.06 | 893.84 | 893.84 | 17782 | 838073000 | 2 | 824590 |
30th May 2016 | 919.29 | 927.73 | 919.29 | 927.73 | 13487 | 547341000 | 2 | 855856 |
27th May 2016 | 944.61 | 944.61 | 940.39 | 940.39 | 31329 | 1507125000 | 2 | 867535 |
26th May 2016 | 953.05 | 953.05 | 948.83 | 948.83 | 21519 | 1119020000 | 2 | 875321 |
25th May 2016 | 978.37 | 978.37 | 940.39 | 940.39 | 64189 | 3891642000 | 2 | 867535 |
24th May 2016 | 1033.49 | 1033.49 | 995.32 | 995.32 | 39064 | 2114612000 | 2 | 918204 |
23rd May 2016 | 1042.2 | 1042.2 | 1016.75 | 1016.75 | 55242 | 2633446000 | 2 | 937975 |
20th May 2016 | 1016.13 | 1016.13 | 1000 | 1000 | 29910 | 1122234500 | 2 | 922526 |
19th May 2016 | 854.84 | 854.84 | 854.84 | 854.84 | 9440 | 250160000 | 1 | 622220 |
18th May 2016 | 806.45 | 806.45 | 806.45 | 806.45 | 12470 | 311750000 | 1 | 587000 |
17th May 2016 | 806.45 | 806.45 | 806.45 | 806.45 | 10025 | 250625000 | 1 | 587000 |
16th May 2016 | 806.45 | 806.45 | 806.45 | 806.45 | 5425 | 135625000 | 1 | 587000 |
13th May 2016 | 838.71 | 838.71 | 838.71 | 838.71 | 5961 | 154986000 | 1 | 610480 |
12th May 2016 | 887.1 | 887.1 | 870.97 | 870.97 | 6483 | 176915500 | 1 | 633960 |
11th May 2016 | 887.1 | 887.1 | 887.1 | 887.1 | 5297 | 145667500 | 1 | 645700 |
10th May 2016 | 903.23 | 919.35 | 903.23 | 919.35 | 4028 | 113221500 | 1 | 669180 |
9th May 2016 | 919.35 | 919.35 | 919.35 | 919.35 | 3013 | 85870500 | 1 | 669180 |
6th May 2016 | 919.35 | 919.35 | 919.35 | 919.35 | 6078 | 173223000 | 1 | 669180 |
5th May 2016 | 903.23 | 903.23 | 903.23 | 903.23 | 7106 | 198968000 | 1 | 657440 |
4th May 2016 | 919.35 | 919.35 | 919.35 | 919.35 | 8301 | 236578500 | 1 | 669180 |
3rd May 2016 | 919.35 | 935.48 | 919.35 | 935.48 | 3796 | 108918500 | 1 | 680920 |
2nd May 2016 | 967.74 | 967.74 | 903.23 | 903.23 | 3488 | 100526000 | 1 | 657440 |
29th Apr. 2016 | 967.74 | 967.74 | 967.74 | 967.74 | 8507 | 255210000 | 1 | 704400 |
28th Apr. 2016 | 983.87 | 983.87 | 967.74 | 967.74 | 9896 | 299156000 | 1 | 704400 |
27th Apr. 2016 | 1000 | 1000 | 983.87 | 983.87 | 11628 | 358732500 | 1 | 716140 |
26th Apr. 2016 | 1032.26 | 1032.26 | 1032.26 | 1032.26 | 11635 | 372320000 | 1 | 751360 |
25th Apr. 2016 | 1080.65 | 1080.65 | 1064.52 | 1064.52 | 4842 | 161680000 | 1 | 774840 |
22nd Apr. 2016 | 1032.26 | 1096.77 | 1032.26 | 1096.77 | 13898 | 455942000 | 1 | 798320 |
21st Apr. 2016 | 1032.26 | 1032.26 | 1032.26 | 1032.26 | 5047 | 161504000 | 1 | 751360 |
8th Apr. 2016 | 1032.26 | 1032.26 | 1032.26 | 1032.26 | 21179 | 677728000 | 1 | 751360 |
7th Apr. 2016 | 1032.26 | 1032.26 | 1032.26 | 1032.26 | 18019 | 576608000 | 1 | 751360 |
6th Apr. 2016 | 1032.26 | 1032.26 | 1032.26 | 1032.26 | 22315 | 714080000 | 1 | 751360 |
5th Apr. 2016 | 967.74 | 1032.26 | 967.74 | 1032.26 | 31502 | 963872000 | 1 | 751360 |
4th Apr. 2016 | 1193.55 | 1193.55 | 1129.03 | 1129.03 | 24289 | 871065000 | 1 | 821800 |
31st Mar. 2016 | 1258.06 | 1258.06 | 1258.06 | 1258.06 | 65434 | 2551926000 | 1 | 915721 |
30th Mar. 2016 | 1000 | 1322.58 | 1000 | 1322.58 | 73376 | 2552326000 | 1 | 727880 |
29th Mar. 2016 | 1322.58 | 1322.58 | 1322.58 | 1322.58 | 210752 | 8640832000 | 1 | 962681 |
28th Mar. 2016 | 1161.29 | 1161.29 | 1161.29 | 1161.29 | 207532 | 7471152000 | 1 | 845280 |
25th Mar. 2016 | – – | – – | – – | 1000 | 112845 | 3498195000 | 1 | 727880 |