Central Depository Services (India) Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 226.50 | 227.65 | 222.80 | 224.60 | 225.55 | 171888 |
| 23 Dec 2019 | 228.10 | 229.00 | 224.80 | 225.55 | 228.10 | 198524 |
| 20 Dec 2019 | 225.90 | 230.50 | 224.85 | 228.10 | 224.75 | 1311271 |
| 19 Dec 2019 | 226.10 | 228.05 | 224.10 | 224.75 | 226.05 | 282173 |
| 18 Dec 2019 | 222.50 | 228.50 | 222.50 | 226.05 | 222.15 | 942169 |
| 17 Dec 2019 | 218.50 | 223.70 | 217.75 | 222.15 | 218.15 | 407538 |
| 16 Dec 2019 | 219.45 | 220.05 | 217.20 | 218.15 | 218.00 | 208707 |
| 13 Dec 2019 | 219.15 | 220.50 | 217.00 | 218.00 | 217.55 | 165432 |
| 12 Dec 2019 | 218.15 | 220.00 | 216.60 | 217.55 | 217.15 | 139982 |
| 10 Dec 2019 | 219.30 | 223.15 | 216.55 | 218.75 | 219.00 | 475063 |
| 09 Dec 2019 | 220.15 | 223.40 | 217.90 | 219.00 | 219.70 | 178295 |
| 06 Dec 2019 | 223.05 | 225.55 | 218.20 | 219.70 | 223.00 | 325584 |
| 05 Dec 2019 | 222.95 | 227.45 | 222.50 | 223.00 | 222.30 | 485340 |
| 04 Dec 2019 | 225.00 | 228.00 | 221.00 | 222.30 | 225.70 | 710859 |
| 03 Dec 2019 | 224.30 | 229.00 | 223.25 | 225.70 | 225.50 | 1057198 |
| 02 Dec 2019 | 226.00 | 227.35 | 221.00 | 225.50 | 227.45 | 1134865 |
| 29 Nov 2019 | 229.00 | 232.50 | 226.00 | 227.45 | 225.70 | 2087600 |
| 28 Nov 2019 | 216.00 | 229.40 | 216.00 | 225.70 | 223.30 | 1885707 |
| 27 Nov 2019 | 224.85 | 226.75 | 222.80 | 223.30 | 224.20 | 188458 |
| 26 Nov 2019 | 230.85 | 231.70 | 222.80 | 224.20 | 230.35 | 375260 |
| 25 Nov 2019 | 232.95 | 233.80 | 228.10 | 230.35 | 231.70 | 222795 |
| 22 Nov 2019 | 232.05 | 234.90 | 229.10 | 231.70 | 233.00 | 186921 |
| 21 Nov 2019 | 230.00 | 236.10 | 227.50 | 233.00 | 230.45 | 460521 |
| 20 Nov 2019 | 224.00 | 234.90 | 222.50 | 230.45 | 224.60 | 538873 |
| 19 Nov 2019 | 226.60 | 227.00 | 221.55 | 224.60 | 226.40 | 159405 |
| 18 Nov 2019 | 222.00 | 228.90 | 222.00 | 226.40 | 221.60 | 247291 |
| 15 Nov 2019 | 223.10 | 228.00 | 221.00 | 221.60 | 223.05 | 199320 |
| 14 Nov 2019 | 229.15 | 231.95 | 221.40 | 223.05 | 229.15 | 321331 |
| 13 Nov 2019 | 230.40 | 233.00 | 227.05 | 229.15 | 230.40 | 322496 |
| 11 Nov 2019 | 228.00 | 232.40 | 225.10 | 230.40 | 227.75 | 280870 |
| 08 Nov 2019 | 235.00 | 235.00 | 226.20 | 227.75 | 234.25 | 424373 |
| 07 Nov 2019 | 224.65 | 239.65 | 221.75 | 234.25 | 222.70 | 1936445 |
| 06 Nov 2019 | 231.80 | 231.80 | 221.55 | 222.70 | 230.65 | 402445 |
| 05 Nov 2019 | 237.00 | 239.00 | 229.00 | 230.65 | 235.90 | 302054 |
| 04 Nov 2019 | 235.50 | 242.60 | 232.50 | 235.90 | 234.30 | 487213 |
| 01 Nov 2019 | 233.65 | 236.70 | 228.00 | 234.30 | 232.50 | 461052 |
| 31 Oct 2019 | 226.35 | 240.00 | 225.05 | 232.50 | 224.85 | 1680907 |
| 30 Oct 2019 | 208.00 | 230.50 | 208.00 | 224.85 | 207.85 | 1936302 |
| 29 Oct 2019 | 212.30 | 213.90 | 207.00 | 207.85 | 212.30 | 256081 |
| 25 Oct 2019 | 205.40 | 211.40 | 205.30 | 208.20 | 206.40 | 139732 |
| 24 Oct 2019 | 210.00 | 210.05 | 206.00 | 206.40 | 209.35 | 82998 |
| 23 Oct 2019 | 206.95 | 215.00 | 205.00 | 209.35 | 205.50 | 195712 |
| 22 Oct 2019 | 208.05 | 211.90 | 204.50 | 205.50 | 209.00 | 255471 |
| 18 Oct 2019 | 210.00 | 213.00 | 207.95 | 209.00 | 209.30 | 192390 |
| 17 Oct 2019 | 207.95 | 211.70 | 203.95 | 209.30 | 206.65 | 163640 |
| 16 Oct 2019 | 208.00 | 209.55 | 205.20 | 206.65 | 205.80 | 96153 |
| 14 Oct 2019 | 205.30 | 208.00 | 203.15 | 206.55 | 203.20 | 88869 |
| 11 Oct 2019 | 205.90 | 205.90 | 202.40 | 203.20 | 204.80 | 80553 |
| 10 Oct 2019 | 205.00 | 206.50 | 202.10 | 204.80 | 205.55 | 103882 |
| 09 Oct 2019 | 207.85 | 207.85 | 205.00 | 205.55 | 207.85 | 78227 |
| 07 Oct 2019 | 204.95 | 209.00 | 201.15 | 207.85 | 201.30 | 105347 |
| 04 Oct 2019 | 205.00 | 208.60 | 200.10 | 201.30 | 205.10 | 213791 |
| 03 Oct 2019 | 202.50 | 206.00 | 200.50 | 205.10 | 202.50 | 173166 |
| 01 Oct 2019 | 205.00 | 206.50 | 200.10 | 202.50 | 204.65 | 161024 |
| 30 Sep 2019 | 207.10 | 208.35 | 201.95 | 204.65 | 207.35 | 147667 |
| 27 Sep 2019 | 210.70 | 211.80 | 205.75 | 207.35 | 210.15 | 80174 |
| 26 Sep 2019 | 205.80 | 213.75 | 205.80 | 210.15 | 205.75 | 157172 |
| 25 Sep 2019 | 210.00 | 212.80 | 203.05 | 205.75 | 210.25 | 225093 |
| 24 Sep 2019 | 216.00 | 219.00 | 208.00 | 210.25 | 215.95 | 277774 |
| 23 Sep 2019 | 208.00 | 217.00 | 206.10 | 215.95 | 203.55 | 557716 |
| 20 Sep 2019 | 197.95 | 206.00 | 195.05 | 203.55 | 196.50 | 404414 |
| 19 Sep 2019 | 200.55 | 200.95 | 194.45 | 196.50 | 199.45 | 166127 |
| 18 Sep 2019 | 205.55 | 208.50 | 198.25 | 199.45 | 205.05 | 233114 |
| 17 Sep 2019 | 207.95 | 209.80 | 202.45 | 205.05 | 208.05 | 187141 |
| 16 Sep 2019 | 206.50 | 213.90 | 205.30 | 208.05 | 207.45 | 214756 |
| 13 Sep 2019 | 206.70 | 208.80 | 204.60 | 207.45 | 205.70 | 164369 |
| 12 Sep 2019 | 207.50 | 209.70 | 202.10 | 205.70 | 207.50 | 205157 |
| 11 Sep 2019 | 199.50 | 212.00 | 198.90 | 207.50 | 198.90 | 315440 |
| 09 Sep 2019 | 192.05 | 199.95 | 191.30 | 198.90 | 192.60 | 213954 |
| 06 Sep 2019 | 190.45 | 195.40 | 190.00 | 192.60 | 191.55 | 110814 |
| 05 Sep 2019 | 193.80 | 194.30 | 190.05 | 191.55 | 191.95 | 146648 |
| 04 Sep 2019 | 192.50 | 194.85 | 189.00 | 191.95 | 192.50 | 123564 |
| 03 Sep 2019 | 195.00 | 198.70 | 191.20 | 192.50 | 195.35 | 109700 |
| 30 Aug 2019 | 194.00 | 201.25 | 193.00 | 195.35 | 193.40 | 251007 |
| 29 Aug 2019 | 192.50 | 196.30 | 191.35 | 193.40 | 192.50 | 89243 |
| 28 Aug 2019 | 194.90 | 196.75 | 191.55 | 192.50 | 193.55 | 102873 |
| 27 Aug 2019 | 192.70 | 199.90 | 191.45 | 193.55 | 191.90 | 190890 |
| 26 Aug 2019 | 192.70 | 193.95 | 189.10 | 191.90 | 188.60 | 153433 |
| 23 Aug 2019 | 188.55 | 190.00 | 187.00 | 188.60 | 188.65 | 99619 |
| 22 Aug 2019 | 189.80 | 189.80 | 187.05 | 188.65 | 188.80 | 134565 |
| 21 Aug 2019 | 188.30 | 190.70 | 186.35 | 188.80 | 187.30 | 92987 |
| 20 Aug 2019 | 191.40 | 192.90 | 186.30 | 187.30 | 189.55 | 140479 |
| 19 Aug 2019 | 190.00 | 192.95 | 187.60 | 189.55 | 190.65 | 60661 |
| 16 Aug 2019 | 188.60 | 191.15 | 188.00 | 190.65 | 189.85 | 52454 |
| 14 Aug 2019 | 186.90 | 191.90 | 185.10 | 189.85 | 188.25 | 128302 |
| 13 Aug 2019 | 191.55 | 194.50 | 187.05 | 188.25 | 190.20 | 196942 |
| 09 Aug 2019 | 190.05 | 193.00 | 189.00 | 190.20 | 190.65 | 163455 |
| 08 Aug 2019 | 191.00 | 193.00 | 186.25 | 190.65 | 190.05 | 134196 |
| 07 Aug 2019 | 191.00 | 191.90 | 189.00 | 190.05 | 190.55 | 167908 |
| 06 Aug 2019 | 184.85 | 193.10 | 184.05 | 190.55 | 185.90 | 91699 |
| 05 Aug 2019 | 190.30 | 190.30 | 180.80 | 185.90 | 190.95 | 118244 |
| 02 Aug 2019 | 193.00 | 193.00 | 190.00 | 190.95 | 192.85 | 106518 |
| 01 Aug 2019 | 191.20 | 193.10 | 190.60 | 192.85 | 191.05 | 180005 |
| 31 Jul 2019 | 193.00 | 193.50 | 190.15 | 191.05 | 192.30 | 437365 |
| 30 Jul 2019 | 194.40 | 194.60 | 190.50 | 192.30 | 194.10 | 401406 |
| 29 Jul 2019 | 193.00 | 194.95 | 192.10 | 194.10 | 194.45 | 327803 |
| 26 Jul 2019 | 196.10 | 197.05 | 192.65 | 194.45 | 196.00 | 220724 |
| 25 Jul 2019 | 197.85 | 198.60 | 195.00 | 196.00 | 196.75 | 140566 |
| 24 Jul 2019 | 194.80 | 198.50 | 193.20 | 196.75 | 194.75 | 150188 |
| 23 Jul 2019 | 194.90 | 195.75 | 193.15 | 194.75 | 194.80 | 74698 |
| 22 Jul 2019 | 197.05 | 200.00 | 194.05 | 194.80 | 199.25 | 202144 |
| 19 Jul 2019 | 203.50 | 204.70 | 198.35 | 199.25 | 204.05 | 200607 |
| 18 Jul 2019 | 206.45 | 207.00 | 202.70 | 204.05 | 206.95 | 347468 |
| 17 Jul 2019 | 211.05 | 211.95 | 205.35 | 206.95 | 211.00 | 184318 |
| 16 Jul 2019 | 210.70 | 215.00 | 210.50 | 211.00 | 210.25 | 132427 |
| 15 Jul 2019 | 209.95 | 212.40 | 209.00 | 210.25 | 208.25 | 119670 |
| 12 Jul 2019 | 208.60 | 213.00 | 207.20 | 208.25 | 207.00 | 138285 |
| 11 Jul 2019 | 207.20 | 209.05 | 205.15 | 207.00 | 206.90 | 62340 |
| 10 Jul 2019 | 208.15 | 211.85 | 205.85 | 206.90 | 209.65 | 115062 |
| 09 Jul 2019 | 213.00 | 215.00 | 209.00 | 209.65 | 213.05 | 118672 |
| 08 Jul 2019 | 213.90 | 214.25 | 210.00 | 213.05 | 214.00 | 126757 |
| 05 Jul 2019 | 218.20 | 220.10 | 213.00 | 214.00 | 218.20 | 203776 |
| 04 Jul 2019 | 218.85 | 219.40 | 217.40 | 218.20 | 218.20 | 76410 |
| 03 Jul 2019 | 217.05 | 219.50 | 217.00 | 218.20 | 217.30 | 103416 |
| 02 Jul 2019 | 220.35 | 220.35 | 217.10 | 217.30 | 219.00 | 129670 |
| 01 Jul 2019 | 221.00 | 221.20 | 218.10 | 219.00 | 220.30 | 72838 |
| 28 Jun 2019 | 219.90 | 224.00 | 218.00 | 220.30 | 219.75 | 144619 |
| 27 Jun 2019 | 219.55 | 221.00 | 218.25 | 219.75 | 219.55 | 84177 |
| 26 Jun 2019 | 219.45 | 221.50 | 217.60 | 219.55 | 219.55 | 125116 |
| 25 Jun 2019 | 220.50 | 222.00 | 217.00 | 219.55 | 220.50 | 79765 |
| 24 Jun 2019 | 220.20 | 221.20 | 217.80 | 220.50 | 220.35 | 151332 |
| 21 Jun 2019 | 220.50 | 221.75 | 217.50 | 220.35 | 220.55 | 185776 |
| 20 Jun 2019 | 220.00 | 224.00 | 217.00 | 220.55 | 219.30 | 120424 |
| 19 Jun 2019 | 221.45 | 221.45 | 217.10 | 219.30 | 219.80 | 87410 |
| 18 Jun 2019 | 223.00 | 223.90 | 218.10 | 219.80 | 223.10 | 104512 |
| 17 Jun 2019 | 226.70 | 226.70 | 221.00 | 223.10 | 224.80 | 161204 |
| 14 Jun 2019 | 225.20 | 225.55 | 223.00 | 224.80 | 224.95 | 112305 |
| 13 Jun 2019 | 226.80 | 226.80 | 222.10 | 224.95 | 226.70 | 156115 |
| 12 Jun 2019 | 227.20 | 227.80 | 225.25 | 226.70 | 227.65 | 73802 |
| 11 Jun 2019 | 228.60 | 230.55 | 226.10 | 227.65 | 228.30 | 88675 |
| 10 Jun 2019 | 229.10 | 231.20 | 225.35 | 228.30 | 229.05 | 112049 |
| 07 Jun 2019 | 228.25 | 232.70 | 227.80 | 229.05 | 229.20 | 280717 |
| 06 Jun 2019 | 230.50 | 232.00 | 226.10 | 229.20 | 230.00 | 349040 |
| 04 Jun 2019 | 226.80 | 232.20 | 226.00 | 230.00 | 225.90 | 356282 |
| 03 Jun 2019 | 228.95 | 228.95 | 225.25 | 225.90 | 227.85 | 104787 |
| 31 May 2019 | 228.35 | 230.70 | 227.10 | 227.85 | 227.80 | 127653 |
| 30 May 2019 | 227.00 | 233.00 | 226.50 | 227.80 | 226.80 | 203884 |
| 29 May 2019 | 228.85 | 228.85 | 226.10 | 226.80 | 228.90 | 85106 |
| 28 May 2019 | 230.40 | 232.15 | 227.60 | 228.90 | 229.85 | 149408 |
| 27 May 2019 | 232.00 | 235.50 | 229.00 | 229.85 | 230.85 | 325276 |
| 24 May 2019 | 218.95 | 235.50 | 217.05 | 230.85 | 217.50 | 439477 |
| 23 May 2019 | 224.00 | 225.00 | 215.00 | 217.50 | 222.50 | 209381 |
| 22 May 2019 | 224.50 | 225.30 | 221.00 | 222.50 | 223.45 | 155587 |
| 21 May 2019 | 225.95 | 227.00 | 222.90 | 223.45 | 224.70 | 105762 |
| 20 May 2019 | 228.90 | 228.90 | 224.00 | 224.70 | 223.95 | 222066 |
| 17 May 2019 | 225.00 | 225.75 | 223.15 | 223.95 | 223.65 | 70608 |
| 16 May 2019 | 225.10 | 225.95 | 223.00 | 223.65 | 225.70 | 107788 |
| 15 May 2019 | 226.00 | 227.00 | 224.00 | 225.70 | 224.80 | 200894 |
| 14 May 2019 | 227.95 | 227.95 | 224.00 | 224.80 | 228.00 | 164752 |
| 13 May 2019 | 226.10 | 229.55 | 225.15 | 228.00 | 225.85 | 195081 |
| 10 May 2019 | 225.95 | 226.80 | 224.60 | 225.85 | 225.55 | 105084 |
| 09 May 2019 | 225.65 | 226.80 | 225.00 | 225.55 | 225.65 | 90832 |
| 08 May 2019 | 229.80 | 230.05 | 225.10 | 225.65 | 230.70 | 143672 |
| 07 May 2019 | 231.80 | 232.20 | 229.95 | 230.70 | 230.60 | 173702 |
| 06 May 2019 | 230.40 | 235.70 | 230.00 | 230.60 | 231.75 | 195763 |
| 03 May 2019 | 229.05 | 232.55 | 229.05 | 231.75 | 230.65 | 92429 |
| 02 May 2019 | 236.25 | 236.25 | 227.80 | 230.65 | 233.55 | 147442 |
| 30 Apr 2019 | 233.00 | 234.95 | 230.00 | 233.55 | 232.85 | 159516 |
| 26 Apr 2019 | 234.40 | 235.00 | 232.00 | 232.85 | 232.30 | 144266 |
| 25 Apr 2019 | 233.00 | 234.90 | 231.00 | 232.30 | 232.50 | 171061 |
| 24 Apr 2019 | 236.40 | 236.40 | 232.00 | 232.50 | 235.50 | 89982 |
| 23 Apr 2019 | 233.95 | 238.50 | 232.30 | 235.50 | 233.95 | 149167 |
| 22 Apr 2019 | 232.55 | 234.90 | 231.00 | 233.95 | 234.40 | 116743 |
| 18 Apr 2019 | 233.75 | 235.10 | 229.90 | 234.40 | 233.30 | 145976 |
| 16 Apr 2019 | 235.80 | 238.00 | 232.25 | 233.30 | 235.05 | 171793 |
| 15 Apr 2019 | 233.95 | 236.00 | 232.65 | 235.05 | 233.65 | 121313 |
| 12 Apr 2019 | 232.75 | 234.90 | 231.20 | 233.65 | 232.20 | 102375 |
| 11 Apr 2019 | 233.80 | 236.00 | 231.60 | 232.20 | 234.85 | 135806 |
| 10 Apr 2019 | 235.30 | 237.00 | 233.60 | 234.85 | 236.05 | 76113 |
| 09 Apr 2019 | 232.20 | 237.95 | 231.50 | 236.05 | 233.00 | 112447 |
| 08 Apr 2019 | 233.00 | 234.80 | 230.00 | 233.00 | 232.35 | 97849 |
| 05 Apr 2019 | 232.30 | 235.50 | 230.85 | 232.35 | 232.15 | 134112 |
| 04 Apr 2019 | 236.60 | 239.20 | 230.00 | 232.15 | 238.50 | 246338 |
| 03 Apr 2019 | 238.00 | 243.00 | 236.95 | 238.50 | 238.20 | 181627 |
| 02 Apr 2019 | 241.50 | 241.85 | 236.25 | 238.20 | 240.70 | 96949 |
| 01 Apr 2019 | 243.95 | 247.95 | 240.00 | 240.70 | 242.55 | 152105 |
| 29 Mar 2019 | 243.00 | 247.80 | 240.35 | 242.55 | 241.95 | 346193 |
| 28 Mar 2019 | 237.50 | 242.75 | 234.10 | 241.95 | 236.00 | 264941 |
| 27 Mar 2019 | 229.45 | 237.35 | 227.55 | 236.00 | 230.45 | 301652 |
| 26 Mar 2019 | 225.00 | 231.80 | 222.60 | 230.45 | 225.00 | 169826 |
| 25 Mar 2019 | 225.05 | 227.50 | 223.10 | 225.00 | 226.70 | 129003 |
| 22 Mar 2019 | 227.90 | 227.90 | 222.60 | 226.70 | 226.60 | 188549 |
| 20 Mar 2019 | 228.90 | 229.05 | 226.25 | 226.60 | 228.45 | 113490 |
| 19 Mar 2019 | 226.50 | 229.85 | 225.60 | 228.45 | 226.15 | 133810 |
| 18 Mar 2019 | 228.00 | 231.50 | 225.00 | 226.15 | 227.90 | 144654 |
| 15 Mar 2019 | 235.00 | 237.00 | 225.55 | 227.90 | 235.75 | 235891 |
| 14 Mar 2019 | 237.40 | 239.90 | 232.55 | 235.75 | 237.25 | 161896 |
| 13 Mar 2019 | 236.25 | 242.50 | 235.30 | 237.25 | 237.10 | 364722 |
| 12 Mar 2019 | 238.00 | 241.40 | 235.60 | 237.10 | 236.15 | 229449 |
| 11 Mar 2019 | 232.80 | 238.00 | 232.80 | 236.15 | 232.75 | 178986 |
| 08 Mar 2019 | 232.00 | 235.65 | 230.75 | 232.75 | 233.45 | 143291 |
| 07 Mar 2019 | 241.00 | 241.90 | 232.40 | 233.45 | 239.00 | 179694 |
| 06 Mar 2019 | 231.80 | 243.00 | 231.25 | 239.00 | 229.15 | 720122 |
| 05 Mar 2019 | 220.40 | 231.40 | 220.00 | 229.15 | 220.50 | 307778 |
| 01 Mar 2019 | 219.80 | 225.00 | 218.15 | 220.50 | 218.75 | 209750 |
| 28 Feb 2019 | 218.00 | 221.00 | 216.50 | 218.75 | 216.65 | 61136 |
| 27 Feb 2019 | 218.80 | 221.75 | 215.35 | 216.65 | 217.80 | 159058 |
| 26 Feb 2019 | 213.90 | 219.40 | 212.90 | 217.80 | 218.30 | 192129 |
| 25 Feb 2019 | 211.00 | 227.60 | 210.25 | 218.30 | 210.10 | 675142 |
| 22 Feb 2019 | 210.55 | 210.90 | 209.70 | 210.10 | 209.70 | 99191 |
| 21 Feb 2019 | 212.35 | 212.35 | 209.50 | 209.70 | 210.80 | 68878 |
| 20 Feb 2019 | 210.30 | 211.55 | 209.05 | 210.80 | 209.15 | 39684 |
| 19 Feb 2019 | 211.80 | 212.40 | 208.10 | 209.15 | 209.70 | 72960 |
| 18 Feb 2019 | 210.20 | 211.00 | 208.00 | 209.70 | 210.30 | 53483 |
| 15 Feb 2019 | 209.00 | 211.25 | 208.05 | 210.30 | 210.20 | 65445 |
| 14 Feb 2019 | 210.10 | 212.50 | 208.00 | 210.20 | 210.10 | 78408 |
| 13 Feb 2019 | 211.00 | 211.95 | 209.50 | 210.10 | 211.05 | 60965 |
| 12 Feb 2019 | 210.10 | 214.60 | 209.25 | 211.05 | 210.30 | 92169 |
| 11 Feb 2019 | 212.00 | 213.20 | 207.50 | 210.30 | 212.50 | 56238 |
| 08 Feb 2019 | 218.95 | 218.95 | 212.00 | 212.50 | 218.60 | 90500 |
| 07 Feb 2019 | 209.00 | 220.75 | 208.50 | 218.60 | 208.45 | 402235 |
| 06 Feb 2019 | 206.40 | 209.05 | 204.50 | 208.45 | 207.60 | 117557 |
| 05 Feb 2019 | 214.25 | 215.00 | 206.70 | 207.60 | 214.20 | 138743 |
| 04 Feb 2019 | 216.85 | 217.25 | 212.20 | 214.20 | 216.85 | 103293 |
| 01 Feb 2019 | 219.90 | 221.60 | 216.00 | 216.85 | 218.00 | 74932 |
| 31 Jan 2019 | 219.50 | 220.00 | 216.55 | 218.00 | 217.95 | 186826 |
| 30 Jan 2019 | 219.90 | 220.60 | 217.15 | 217.95 | 218.50 | 111943 |
| 29 Jan 2019 | 225.25 | 226.00 | 217.30 | 218.50 | 226.05 | 713103 |
| 28 Jan 2019 | 233.00 | 233.00 | 221.25 | 226.05 | 233.05 | 439709 |
| 25 Jan 2019 | 231.00 | 234.25 | 228.80 | 233.05 | 230.35 | 373813 |
| 24 Jan 2019 | 229.40 | 231.20 | 229.00 | 230.35 | 229.15 | 119679 |
| 23 Jan 2019 | 232.20 | 232.80 | 228.25 | 229.15 | 231.65 | 112642 |
| 22 Jan 2019 | 232.70 | 233.00 | 228.75 | 231.65 | 231.40 | 243525 |
| 21 Jan 2019 | 233.80 | 233.90 | 230.05 | 231.40 | 233.05 | 136810 |
| 18 Jan 2019 | 233.85 | 234.65 | 230.60 | 233.05 | 233.50 | 186665 |
| 17 Jan 2019 | 232.70 | 236.00 | 230.55 | 233.50 | 232.70 | 192367 |
| 16 Jan 2019 | 232.00 | 234.15 | 230.10 | 232.70 | 231.60 | 122056 |
| 15 Jan 2019 | 234.00 | 235.90 | 230.10 | 231.60 | 234.15 | 141296 |
| 14 Jan 2019 | 230.75 | 235.00 | 229.30 | 234.15 | 230.10 | 144260 |
| 11 Jan 2019 | 231.40 | 232.20 | 229.70 | 230.10 | 230.20 | 81519 |
| 10 Jan 2019 | 231.35 | 234.00 | 229.70 | 230.20 | 231.05 | 108793 |
| 09 Jan 2019 | 234.95 | 234.95 | 229.50 | 231.05 | 233.40 | 173318 |
| 08 Jan 2019 | 230.05 | 234.45 | 227.80 | 233.40 | 229.70 | 222674 |
| 07 Jan 2019 | 230.00 | 231.85 | 228.00 | 229.70 | 229.35 | 125163 |
| 04 Jan 2019 | 231.05 | 232.00 | 227.00 | 229.35 | 230.35 | 150404 |
| 31 Dec 2018 | 221.10 | 227.80 | 221.10 | 223.35 | 220.30 | 886110 |
| 28 Dec 2018 | 222.20 | 224.50 | 220.00 | 220.30 | 220.70 | 310266 |
| 27 Dec 2018 | 225.70 | 228.00 | 219.90 | 220.70 | 224.65 | 272413 |
| 26 Dec 2018 | 225.00 | 226.50 | 220.70 | 224.65 | 226.05 | 244572 |
| 24 Dec 2018 | 225.25 | 228.90 | 225.00 | 226.05 | 225.10 | 148994 |
| 21 Dec 2018 | 231.10 | 233.70 | 224.50 | 225.10 | 231.45 | 375697 |
| 20 Dec 2018 | 231.60 | 238.90 | 230.10 | 231.45 | 235.10 | 717582 |
| 19 Dec 2018 | 219.95 | 237.40 | 218.50 | 235.10 | 218.25 | 3697966 |
| 18 Dec 2018 | 220.90 | 221.00 | 216.70 | 218.25 | 220.80 | 648550 |
| 17 Dec 2018 | 222.40 | 224.50 | 219.90 | 220.80 | 221.50 | 266374 |
| 14 Dec 2018 | 225.40 | 226.75 | 220.10 | 221.50 | 226.55 | 185351 |
| 13 Dec 2018 | 228.00 | 233.45 | 225.35 | 226.55 | 225.10 | 392983 |
| 12 Dec 2018 | 220.50 | 225.90 | 220.10 | 225.10 | 219.25 | 444284 |
| 11 Dec 2018 | 216.00 | 222.00 | 216.00 | 219.25 | 219.80 | 91586 |
| 10 Dec 2018 | 220.55 | 221.50 | 218.00 | 219.80 | 222.35 | 118803 |
| 07 Dec 2018 | 228.00 | 229.00 | 220.50 | 222.35 | 227.60 | 227214 |
| 06 Dec 2018 | 230.00 | 230.50 | 226.00 | 227.60 | 230.80 | 129273 |
| 05 Dec 2018 | 233.45 | 234.40 | 230.00 | 230.80 | 234.00 | 89267 |
| 04 Dec 2018 | 237.40 | 237.40 | 233.25 | 234.00 | 237.45 | 102308 |
| 03 Dec 2018 | 238.40 | 239.00 | 234.20 | 237.45 | 237.15 | 552400 |
| 30 Nov 2018 | 237.95 | 239.00 | 234.75 | 237.15 | 237.25 | 428711 |
| 29 Nov 2018 | 232.45 | 239.50 | 231.15 | 237.25 | 231.50 | 651751 |
| 28 Nov 2018 | 233.40 | 235.90 | 230.25 | 231.50 | 231.50 | 257393 |
| 27 Nov 2018 | 233.40 | 233.85 | 229.90 | 231.50 | 232.55 | 114745 |
| 26 Nov 2018 | 234.10 | 234.95 | 231.00 | 232.55 | 232.85 | 101045 |
| 22 Nov 2018 | 234.25 | 236.00 | 231.10 | 232.85 | 233.90 | 83395 |
| 21 Nov 2018 | 236.30 | 238.90 | 233.00 | 233.90 | 238.20 | 138597 |
| 20 Nov 2018 | 235.00 | 239.40 | 235.00 | 238.20 | 239.00 | 95985 |
| 19 Nov 2018 | 240.35 | 242.40 | 238.00 | 239.00 | 238.95 | 99739 |
| 16 Nov 2018 | 240.00 | 242.00 | 238.00 | 238.95 | 240.05 | 109490 |
| 15 Nov 2018 | 241.50 | 241.95 | 238.10 | 240.05 | 240.85 | 125614 |
| 14 Nov 2018 | 242.10 | 244.50 | 240.10 | 240.85 | 242.55 | 126474 |
| 13 Nov 2018 | 245.20 | 245.60 | 240.55 | 242.55 | 246.10 | 90529 |
| 12 Nov 2018 | 249.00 | 250.40 | 243.95 | 246.10 | 249.00 | 80311 |
| 09 Nov 2018 | 249.00 | 251.25 | 247.00 | 249.00 | 249.30 | 59572 |
| 07 Nov 2018 | 250.90 | 253.75 | 247.70 | 249.30 | 248.10 | 59367 |
| 05 Nov 2018 | 246.20 | 252.00 | 243.00 | 250.90 | 244.70 | 164228 |
| 02 Nov 2018 | 242.40 | 250.00 | 241.80 | 244.70 | 241.05 | 232406 |
| 01 Nov 2018 | 241.60 | 243.00 | 240.15 | 241.05 | 241.30 | 61969 |
| 31 Oct 2018 | 244.50 | 244.50 | 238.05 | 241.30 | 243.00 | 91391 |
| 30 Oct 2018 | 240.40 | 243.90 | 237.55 | 243.00 | 239.75 | 118891 |
| 29 Oct 2018 | 240.00 | 241.50 | 237.25 | 239.75 | 238.90 | 64033 |
| 26 Oct 2018 | 240.90 | 241.00 | 233.75 | 238.90 | 239.45 | 140773 |
| 25 Oct 2018 | 238.60 | 240.00 | 233.10 | 239.45 | 239.75 | 84589 |
| 24 Oct 2018 | 236.95 | 240.10 | 232.20 | 239.75 | 236.10 | 111780 |
| 23 Oct 2018 | 236.10 | 238.00 | 230.45 | 236.10 | 240.65 | 92467 |
| 22 Oct 2018 | 242.65 | 244.00 | 233.50 | 240.65 | 240.30 | 273942 |
| 19 Oct 2018 | 238.00 | 243.00 | 235.10 | 240.30 | 239.35 | 96579 |
| 17 Oct 2018 | 243.15 | 244.30 | 238.00 | 239.35 | 242.65 | 102499 |
| 16 Oct 2018 | 242.10 | 243.20 | 239.10 | 242.65 | 240.80 | 189510 |
| 15 Oct 2018 | 237.40 | 242.40 | 233.00 | 240.80 | 236.35 | 339676 |
| 12 Oct 2018 | 233.00 | 240.00 | 232.55 | 236.35 | 233.45 | 179911 |
| 11 Oct 2018 | 227.10 | 234.95 | 225.00 | 233.45 | 230.90 | 196481 |
| 10 Oct 2018 | 230.30 | 235.55 | 229.70 | 230.90 | 230.05 | 192069 |
| 09 Oct 2018 | 231.00 | 231.00 | 225.90 | 230.05 | 229.50 | 124671 |
| 08 Oct 2018 | 230.00 | 234.00 | 225.00 | 229.50 | 229.55 | 167232 |
| 05 Oct 2018 | 233.80 | 237.60 | 220.05 | 229.55 | 234.10 | 205857 |
| 04 Oct 2018 | 225.00 | 236.00 | 222.55 | 234.10 | 227.15 | 269707 |
| 03 Oct 2018 | 218.95 | 228.40 | 217.20 | 227.15 | 219.85 | 158717 |
| 01 Oct 2018 | 225.20 | 226.50 | 204.50 | 219.85 | 224.70 | 230334 |
| 28 Sep 2018 | 239.80 | 239.80 | 221.00 | 224.70 | 238.00 | 395258 |
| 27 Sep 2018 | 246.90 | 247.25 | 236.35 | 238.00 | 245.65 | 245490 |
| 26 Sep 2018 | 252.00 | 252.20 | 244.50 | 245.65 | 249.85 | 202790 |
| 25 Sep 2018 | 255.10 | 255.15 | 248.20 | 249.85 | 254.95 | 262215 |
| 24 Sep 2018 | 261.00 | 261.00 | 253.00 | 254.95 | 258.40 | 450019 |
| 21 Sep 2018 | 265.00 | 265.00 | 257.15 | 258.40 | 260.70 | 725132 |
| 19 Sep 2018 | 261.40 | 262.70 | 258.00 | 260.70 | 260.15 | 278802 |
| 18 Sep 2018 | 260.95 | 266.25 | 258.55 | 260.15 | 260.15 | 343421 |
| 17 Sep 2018 | 260.90 | 265.10 | 258.90 | 260.15 | 260.70 | 245999 |
| 14 Sep 2018 | 260.80 | 262.80 | 259.90 | 260.70 | 258.95 | 180659 |
| 12 Sep 2018 | 260.00 | 260.80 | 255.10 | 258.95 | 258.95 | 168623 |
| 11 Sep 2018 | 260.30 | 278.70 | 258.00 | 258.95 | 259.10 | 1033819 |
| 10 Sep 2018 | 261.55 | 261.90 | 259.00 | 259.10 | 259.00 | 130346 |
| 07 Sep 2018 | 260.00 | 260.80 | 257.55 | 259.00 | 259.65 | 144748 |
| 06 Sep 2018 | 258.90 | 260.80 | 257.20 | 259.65 | 257.00 | 139605 |
| 05 Sep 2018 | 260.00 | 260.55 | 255.00 | 257.00 | 259.80 | 269007 |
| 04 Sep 2018 | 264.75 | 265.80 | 258.15 | 259.80 | 263.60 | 207690 |
| 03 Sep 2018 | 261.90 | 266.70 | 261.00 | 263.60 | 261.00 | 275060 |
| 31 Aug 2018 | 260.80 | 263.80 | 260.00 | 261.00 | 260.60 | 280442 |
| 30 Aug 2018 | 265.10 | 266.85 | 259.70 | 260.60 | 265.55 | 402629 |
| 29 Aug 2018 | 268.45 | 268.70 | 265.00 | 265.55 | 268.45 | 182328 |
| 28 Aug 2018 | 268.50 | 270.00 | 267.55 | 268.45 | 268.05 | 224934 |
| 27 Aug 2018 | 268.80 | 270.00 | 266.45 | 268.05 | 266.80 | 304968 |
| 24 Aug 2018 | 267.90 | 268.00 | 264.75 | 266.80 | 267.05 | 184994 |
| 23 Aug 2018 | 268.75 | 269.85 | 264.80 | 267.05 | 268.10 | 215123 |
| 21 Aug 2018 | 268.40 | 269.70 | 267.05 | 268.10 | 267.90 | 141093 |
| 20 Aug 2018 | 268.00 | 275.80 | 267.00 | 267.90 | 267.35 | 372532 |
| 17 Aug 2018 | 267.45 | 269.00 | 266.35 | 267.35 | 266.45 | 130583 |
| 16 Aug 2018 | 264.60 | 268.50 | 264.00 | 266.45 | 265.55 | 206814 |
| 14 Aug 2018 | 266.80 | 267.40 | 264.10 | 265.55 | 265.75 | 170216 |
| 13 Aug 2018 | 268.00 | 268.25 | 264.05 | 265.75 | 269.20 | 177182 |
| 10 Aug 2018 | 268.20 | 271.50 | 266.25 | 269.20 | 268.55 | 356913 |
| 09 Aug 2018 | 270.40 | 272.30 | 267.00 | 268.55 | 269.05 | 252316 |
| 08 Aug 2018 | 269.70 | 272.50 | 267.90 | 269.05 | 269.90 | 268103 |
| 07 Aug 2018 | 273.90 | 274.70 | 269.00 | 269.90 | 272.10 | 295670 |
| 06 Aug 2018 | 267.95 | 276.85 | 267.95 | 272.10 | 267.50 | 779268 |
| 03 Aug 2018 | 268.00 | 270.00 | 265.55 | 267.50 | 266.95 | 222578 |
| 02 Aug 2018 | 268.20 | 270.00 | 264.25 | 266.95 | 265.55 | 254992 |
| 01 Aug 2018 | 263.65 | 268.75 | 263.55 | 265.55 | 263.15 | 273516 |
| 31 Jul 2018 | 267.80 | 268.05 | 262.50 | 263.15 | 266.75 | 248175 |
| 30 Jul 2018 | 268.55 | 272.25 | 265.80 | 266.75 | 272.75 | 455525 |
| 27 Jul 2018 | 266.20 | 274.40 | 266.00 | 272.75 | 264.85 | 608048 |
| 26 Jul 2018 | 264.75 | 271.70 | 262.60 | 264.85 | 263.20 | 360599 |
| 25 Jul 2018 | 265.00 | 265.90 | 261.90 | 263.20 | 264.80 | 224494 |
| 24 Jul 2018 | 263.80 | 267.50 | 261.50 | 264.80 | 261.75 | 247824 |
| 23 Jul 2018 | 257.50 | 264.45 | 257.30 | 261.75 | 255.70 | 272676 |
| 20 Jul 2018 | 255.00 | 257.45 | 251.00 | 255.70 | 254.35 | 241183 |
| 19 Jul 2018 | 259.00 | 259.90 | 252.10 | 254.35 | 258.35 | 231388 |
| 18 Jul 2018 | 266.30 | 267.45 | 257.05 | 258.35 | 265.50 | 224318 |
| 17 Jul 2018 | 262.40 | 266.85 | 260.40 | 265.50 | 262.15 | 146689 |
| 16 Jul 2018 | 267.50 | 268.30 | 261.05 | 262.15 | 267.35 | 170110 |
| 13 Jul 2018 | 271.00 | 271.80 | 266.00 | 267.35 | 270.70 | 163457 |
| 12 Jul 2018 | 271.10 | 272.50 | 270.00 | 270.70 | 270.75 | 243485 |
| 11 Jul 2018 | 270.50 | 275.50 | 269.30 | 270.75 | 270.80 | 452256 |
| 10 Jul 2018 | 272.00 | 273.60 | 269.90 | 270.80 | 271.80 | 246134 |
| 09 Jul 2018 | 269.05 | 276.85 | 269.00 | 271.80 | 267.15 | 735490 |
| 06 Jul 2018 | 267.45 | 269.70 | 265.05 | 267.15 | 267.10 | 298391 |
| 05 Jul 2018 | 272.95 | 272.95 | 266.10 | 267.10 | 273.40 | 334303 |
| 04 Jul 2018 | 269.60 | 276.65 | 268.95 | 273.40 | 269.50 | 368893 |
| 03 Jul 2018 | 269.90 | 272.85 | 268.25 | 269.50 | 269.35 | 257487 |
| 02 Jul 2018 | 280.95 | 281.00 | 262.30 | 269.35 | 280.25 | 602999 |
| 29 Jun 2018 | 273.05 | 282.00 | 273.00 | 280.25 | 272.95 | 153995 |
| 28 Jun 2018 | 277.25 | 277.60 | 271.40 | 272.95 | 278.15 | 182652 |
| 27 Jun 2018 | 285.75 | 287.15 | 276.00 | 278.15 | 285.95 | 276464 |
| 26 Jun 2018 | 286.40 | 292.00 | 284.20 | 285.95 | 287.60 | 272494 |
| 25 Jun 2018 | 284.00 | 288.80 | 282.75 | 287.60 | 284.50 | 175147 |
| 22 Jun 2018 | 285.95 | 286.85 | 282.55 | 284.50 | 286.70 | 136109 |
| 21 Jun 2018 | 291.40 | 292.00 | 284.70 | 286.70 | 291.05 | 199159 |
| 20 Jun 2018 | 294.40 | 296.50 | 289.05 | 291.05 | 293.30 | 228996 |
| 19 Jun 2018 | 293.50 | 294.80 | 290.20 | 293.30 | 295.05 | 285080 |
| 18 Jun 2018 | 294.60 | 299.80 | 290.10 | 295.05 | 294.35 | 420860 |
| 15 Jun 2018 | 287.40 | 301.20 | 287.40 | 294.35 | 285.95 | 1579294 |
| 14 Jun 2018 | 284.40 | 288.90 | 281.00 | 285.95 | 284.30 | 174593 |
| 13 Jun 2018 | 287.60 | 290.85 | 283.60 | 284.30 | 287.30 | 252090 |
| 12 Jun 2018 | 282.50 | 289.70 | 281.70 | 287.30 | 281.70 | 349478 |
| 11 Jun 2018 | 282.50 | 286.25 | 280.00 | 281.70 | 282.20 | 198533 |
| 08 Jun 2018 | 281.20 | 284.85 | 279.15 | 282.20 | 283.90 | 188546 |
| 07 Jun 2018 | 278.75 | 290.00 | 278.65 | 283.90 | 278.35 | 401730 |
| 06 Jun 2018 | 271.15 | 281.70 | 268.55 | 278.35 | 272.05 | 266007 |
| 05 Jun 2018 | 277.00 | 278.35 | 269.25 | 272.05 | 275.85 | 247287 |
| 04 Jun 2018 | 283.50 | 283.55 | 273.75 | 275.85 | 282.80 | 237749 |
| 01 Jun 2018 | 290.50 | 291.50 | 280.45 | 282.80 | 291.20 | 309967 |
| 31 May 2018 | 297.00 | 297.00 | 287.50 | 291.20 | 294.35 | 431687 |
| 30 May 2018 | 269.65 | 301.65 | 268.85 | 294.35 | 271.00 | 2931516 |
| 29 May 2018 | 272.00 | 273.90 | 270.00 | 271.00 | 272.60 | 144481 |
| 28 May 2018 | 268.00 | 276.30 | 267.35 | 272.60 | 266.80 | 325812 |
| 25 May 2018 | 265.80 | 269.65 | 263.00 | 266.80 | 264.75 | 273871 |
| 24 May 2018 | 267.90 | 270.00 | 262.55 | 264.75 | 266.10 | 178478 |
| 23 May 2018 | 268.40 | 272.50 | 265.25 | 266.10 | 268.75 | 216656 |
| 22 May 2018 | 272.90 | 274.00 | 268.05 | 268.75 | 272.70 | 250599 |
| 21 May 2018 | 286.80 | 286.80 | 271.00 | 272.70 | 285.80 | 422925 |
| 18 May 2018 | 285.25 | 289.90 | 284.00 | 285.80 | 287.70 | 322976 |
| 17 May 2018 | 281.00 | 289.10 | 280.50 | 287.70 | 279.20 | 410664 |
| 16 May 2018 | 278.55 | 280.90 | 271.25 | 279.20 | 280.30 | 268257 |
| 15 May 2018 | 280.95 | 282.55 | 278.50 | 280.30 | 280.15 | 334695 |
| 14 May 2018 | 281.95 | 282.85 | 278.10 | 280.15 | 281.55 | 222003 |
| 11 May 2018 | 284.95 | 286.00 | 280.00 | 281.55 | 284.90 | 255746 |
| 10 May 2018 | 285.20 | 288.85 | 283.75 | 284.90 | 285.80 | 283560 |
| 09 May 2018 | 280.10 | 289.10 | 280.10 | 285.80 | 280.40 | 416009 |
| 08 May 2018 | 281.65 | 282.90 | 279.20 | 280.40 | 281.20 | 273479 |
| 07 May 2018 | 285.00 | 287.50 | 280.00 | 281.20 | 280.40 | 381405 |
| 04 May 2018 | 283.50 | 283.50 | 279.00 | 280.40 | 282.90 | 250909 |
| 03 May 2018 | 285.80 | 285.80 | 279.60 | 282.90 | 284.95 | 381514 |
| 02 May 2018 | 288.00 | 295.00 | 284.00 | 284.95 | 286.45 | 973705 |
| 30 Apr 2018 | 295.25 | 296.50 | 285.50 | 286.45 | 293.85 | 651014 |
| 27 Apr 2018 | 289.80 | 295.50 | 287.70 | 293.85 | 287.60 | 457347 |
| 26 Apr 2018 | 287.10 | 288.90 | 284.00 | 287.60 | 286.85 | 260666 |
| 25 Apr 2018 | 291.25 | 294.50 | 286.00 | 286.85 | 290.55 | 436457 |
| 24 Apr 2018 | 295.80 | 295.80 | 287.75 | 290.55 | 295.65 | 330119 |
| 23 Apr 2018 | 296.00 | 299.45 | 292.15 | 295.65 | 293.40 | 908812 |
| 20 Apr 2018 | 287.40 | 295.50 | 284.90 | 293.40 | 287.40 | 686978 |
| 19 Apr 2018 | 286.75 | 288.80 | 284.95 | 287.40 | 286.05 | 295842 |
| 18 Apr 2018 | 287.00 | 290.45 | 284.00 | 286.05 | 285.05 | 381396 |
| 17 Apr 2018 | 290.45 | 296.35 | 283.00 | 285.05 | 289.50 | 622979 |
| 16 Apr 2018 | 289.90 | 293.90 | 288.00 | 289.50 | 291.40 | 322579 |
| 13 Apr 2018 | 296.00 | 297.80 | 291.00 | 291.40 | 295.00 | 292255 |
| 12 Apr 2018 | 299.00 | 301.95 | 294.00 | 295.00 | 298.10 | 301092 |
| 11 Apr 2018 | 302.45 | 302.50 | 297.00 | 298.10 | 301.60 | 245641 |
| 10 Apr 2018 | 304.55 | 308.50 | 300.25 | 301.60 | 303.70 | 521096 |
| 09 Apr 2018 | 304.65 | 310.00 | 303.00 | 303.70 | 304.60 | 614299 |
| 06 Apr 2018 | 308.25 | 312.75 | 302.55 | 304.60 | 308.35 | 518792 |
| 05 Apr 2018 | 300.40 | 310.90 | 300.40 | 308.35 | 297.25 | 443428 |
| 04 Apr 2018 | 305.45 | 307.30 | 294.60 | 297.25 | 304.45 | 440590 |
| 03 Apr 2018 | 297.00 | 307.85 | 295.15 | 304.45 | 298.90 | 840448 |
| 02 Apr 2018 | 285.65 | 300.00 | 285.00 | 298.90 | 282.65 | 701180 |
| 28 Mar 2018 | 286.90 | 289.80 | 281.00 | 282.65 | 288.10 | 312013 |
| 27 Mar 2018 | 282.40 | 290.00 | 282.40 | 288.10 | 279.30 | 520197 |
| 26 Mar 2018 | 284.00 | 284.95 | 273.25 | 279.30 | 283.95 | 1106314 |
| 23 Mar 2018 | 279.90 | 287.80 | 278.25 | 283.95 | 284.85 | 496415 |
| 22 Mar 2018 | 282.05 | 285.80 | 281.00 | 284.85 | 280.65 | 354520 |
| 21 Mar 2018 | 287.00 | 293.85 | 279.50 | 280.65 | 283.40 | 676604 |
| 20 Mar 2018 | 288.85 | 290.00 | 282.50 | 283.40 | 288.70 | 324988 |
| 19 Mar 2018 | 296.20 | 297.80 | 287.05 | 288.70 | 297.80 | 357178 |
| 16 Mar 2018 | 300.00 | 302.50 | 296.00 | 297.80 | 299.65 | 531448 |
| 15 Mar 2018 | 300.85 | 309.95 | 298.00 | 299.65 | 300.25 | 698947 |
| 14 Mar 2018 | 298.40 | 304.50 | 297.45 | 300.25 | 299.00 | 717192 |
| 13 Mar 2018 | 298.10 | 305.00 | 295.20 | 299.00 | 299.10 | 428694 |
| 12 Mar 2018 | 297.50 | 301.90 | 295.90 | 299.10 | 295.30 | 302306 |
| 09 Mar 2018 | 300.30 | 305.00 | 295.00 | 295.30 | 299.45 | 368599 |
| 08 Mar 2018 | 301.85 | 306.75 | 294.30 | 299.45 | 301.15 | 404472 |
| 07 Mar 2018 | 308.00 | 308.90 | 300.00 | 301.15 | 308.95 | 392221 |
| 06 Mar 2018 | 313.40 | 314.00 | 308.00 | 308.95 | 310.80 | 257679 |
| 05 Mar 2018 | 312.85 | 313.40 | 310.00 | 310.80 | 313.10 | 179487 |
| 01 Mar 2018 | 318.90 | 320.00 | 312.05 | 313.10 | 319.40 | 240278 |
| 28 Feb 2018 | 319.00 | 320.55 | 315.10 | 319.40 | 321.60 | 432157 |
| 27 Feb 2018 | 324.50 | 325.45 | 318.10 | 321.60 | 324.25 | 205789 |
| 26 Feb 2018 | 319.45 | 325.60 | 319.00 | 324.25 | 318.60 | 409783 |
| 20 Feb 2018 | 319.20 | 320.00 | 315.00 | 317.35 | 319.00 | 136925 |
| 19 Feb 2018 | 320.70 | 320.70 | 312.00 | 319.00 | 319.55 | 269304 |
| 16 Feb 2018 | 323.20 | 325.00 | 316.10 | 319.55 | 322.70 | 278627 |
| 15 Feb 2018 | 328.95 | 332.10 | 320.10 | 322.70 | 328.00 | 335883 |
| 14 Feb 2018 | 326.50 | 333.00 | 325.50 | 328.00 | 324.45 | 398982 |