S H Kelkar & Company Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 106.45 | 109.90 | 106.25 | 108.20 | 106.40 | 26954 |
| 23 Dec 2019 | 108.00 | 108.15 | 105.50 | 106.40 | 107.15 | 40452 |
| 20 Dec 2019 | 110.15 | 112.00 | 106.50 | 107.15 | 109.40 | 32835 |
| 19 Dec 2019 | 113.85 | 113.90 | 109.00 | 109.40 | 112.75 | 27588 |
| 18 Dec 2019 | 105.75 | 115.80 | 105.00 | 112.75 | 105.30 | 230950 |
| 17 Dec 2019 | 104.50 | 106.75 | 103.60 | 105.30 | 103.85 | 15505 |
| 16 Dec 2019 | 107.15 | 109.00 | 103.10 | 103.85 | 107.15 | 18282 |
| 13 Dec 2019 | 104.85 | 108.20 | 103.95 | 107.15 | 104.00 | 20884 |
| 12 Dec 2019 | 105.05 | 105.15 | 103.35 | 104.00 | 103.80 | 22303 |
| 10 Dec 2019 | 104.55 | 105.60 | 103.00 | 103.40 | 104.60 | 13851 |
| 09 Dec 2019 | 103.40 | 105.40 | 103.15 | 104.60 | 103.40 | 9354 |
| 06 Dec 2019 | 105.75 | 106.00 | 102.95 | 103.40 | 105.25 | 132207 |
| 05 Dec 2019 | 107.45 | 109.20 | 105.00 | 105.25 | 107.15 | 70428 |
| 04 Dec 2019 | 110.00 | 110.10 | 106.80 | 107.15 | 109.80 | 45570 |
| 03 Dec 2019 | 111.00 | 114.35 | 109.05 | 109.80 | 111.00 | 83138 |
| 02 Dec 2019 | 112.10 | 113.60 | 111.00 | 111.00 | 111.60 | 81092 |
| 29 Nov 2019 | 111.50 | 113.35 | 111.25 | 111.60 | 111.80 | 26140 |
| 28 Nov 2019 | 112.00 | 113.50 | 111.50 | 111.80 | 112.25 | 108615 |
| 27 Nov 2019 | 112.70 | 113.05 | 112.00 | 112.25 | 112.25 | 24932 |
| 26 Nov 2019 | 113.50 | 114.90 | 112.05 | 112.25 | 113.50 | 30624 |
| 25 Nov 2019 | 116.10 | 116.50 | 112.20 | 113.50 | 116.10 | 47050 |
| 22 Nov 2019 | 112.70 | 121.00 | 111.50 | 116.10 | 112.50 | 72007 |
| 21 Nov 2019 | 114.25 | 115.55 | 112.00 | 112.50 | 114.15 | 26394 |
| 20 Nov 2019 | 116.20 | 116.20 | 113.00 | 114.15 | 115.35 | 16232 |
| 19 Nov 2019 | 118.90 | 118.90 | 115.00 | 115.35 | 116.55 | 23302 |
| 18 Nov 2019 | 117.40 | 120.60 | 116.10 | 116.55 | 117.05 | 14816 |
| 15 Nov 2019 | 119.50 | 121.45 | 116.20 | 117.05 | 119.85 | 23839 |
| 14 Nov 2019 | 121.75 | 124.00 | 118.10 | 119.85 | 121.35 | 14292 |
| 13 Nov 2019 | 124.75 | 126.60 | 120.55 | 121.35 | 122.95 | 43967 |
| 11 Nov 2019 | 126.50 | 126.50 | 122.40 | 122.95 | 124.45 | 11072 |
| 08 Nov 2019 | 129.70 | 129.70 | 123.20 | 124.45 | 128.15 | 17712 |
| 07 Nov 2019 | 130.00 | 130.00 | 126.30 | 128.15 | 126.25 | 25891 |
| 06 Nov 2019 | 126.80 | 129.80 | 120.45 | 126.25 | 126.40 | 86445 |
| 05 Nov 2019 | 126.00 | 128.35 | 125.25 | 126.40 | 127.40 | 17238 |
| 04 Nov 2019 | 125.50 | 129.80 | 124.00 | 127.40 | 125.50 | 39508 |
| 01 Nov 2019 | 125.45 | 127.00 | 123.05 | 125.50 | 124.00 | 14384 |
| 31 Oct 2019 | 127.50 | 129.40 | 123.30 | 124.00 | 126.15 | 32749 |
| 30 Oct 2019 | 121.90 | 129.40 | 121.90 | 126.15 | 121.30 | 69178 |
| 29 Oct 2019 | 124.20 | 124.80 | 120.65 | 121.30 | 123.55 | 70512 |
| 25 Oct 2019 | 139.50 | 139.50 | 131.10 | 132.05 | 139.25 | 46374 |
| 24 Oct 2019 | 143.00 | 144.50 | 136.25 | 139.25 | 139.45 | 92467 |
| 23 Oct 2019 | 125.05 | 145.80 | 124.35 | 139.45 | 126.30 | 339646 |
| 22 Oct 2019 | 130.90 | 130.90 | 123.10 | 126.30 | 126.15 | 196949 |
| 18 Oct 2019 | 119.00 | 127.75 | 119.00 | 126.15 | 120.30 | 42543 |
| 17 Oct 2019 | 120.80 | 121.50 | 118.00 | 120.30 | 119.20 | 57994 |
| 16 Oct 2019 | 122.55 | 123.50 | 114.50 | 119.20 | 122.50 | 55749 |
| 14 Oct 2019 | 132.35 | 134.00 | 129.45 | 131.20 | 131.65 | 30357 |
| 11 Oct 2019 | 127.00 | 134.90 | 127.00 | 131.65 | 128.00 | 28890 |
| 10 Oct 2019 | 129.00 | 129.75 | 127.00 | 128.00 | 127.95 | 10184 |
| 09 Oct 2019 | 128.50 | 133.00 | 127.00 | 127.95 | 127.65 | 14446 |
| 07 Oct 2019 | 129.50 | 132.00 | 125.55 | 127.65 | 128.65 | 16786 |
| 04 Oct 2019 | 133.00 | 133.00 | 127.15 | 128.65 | 130.60 | 19757 |
| 03 Oct 2019 | 135.30 | 136.50 | 130.00 | 130.60 | 137.45 | 28122 |
| 01 Oct 2019 | 140.00 | 140.00 | 134.10 | 137.45 | 137.85 | 37065 |
| 30 Sep 2019 | 141.50 | 141.50 | 134.10 | 137.85 | 141.50 | 49221 |
| 27 Sep 2019 | 131.00 | 147.90 | 130.05 | 141.50 | 129.75 | 267630 |
| 26 Sep 2019 | 132.95 | 132.95 | 128.20 | 129.75 | 131.10 | 22810 |
| 25 Sep 2019 | 136.00 | 138.60 | 129.75 | 131.10 | 138.45 | 30668 |
| 24 Sep 2019 | 135.90 | 140.75 | 134.55 | 138.45 | 135.40 | 70732 |
| 23 Sep 2019 | 135.45 | 140.25 | 134.75 | 135.40 | 135.35 | 75865 |
| 20 Sep 2019 | 131.50 | 140.40 | 131.50 | 135.35 | 133.30 | 228285 |
| 19 Sep 2019 | 129.00 | 136.35 | 127.65 | 133.30 | 129.00 | 157097 |
| 18 Sep 2019 | 128.95 | 131.00 | 127.35 | 129.00 | 129.00 | 16439 |
| 17 Sep 2019 | 130.65 | 132.00 | 127.10 | 129.00 | 131.25 | 27578 |
| 16 Sep 2019 | 131.50 | 135.50 | 129.65 | 131.25 | 132.20 | 39688 |
| 13 Sep 2019 | 130.25 | 132.70 | 129.10 | 132.20 | 130.10 | 16319 |
| 12 Sep 2019 | 130.55 | 131.90 | 129.50 | 130.10 | 130.10 | 21917 |
| 11 Sep 2019 | 130.10 | 132.20 | 129.60 | 130.10 | 130.10 | 30390 |
| 09 Sep 2019 | 128.00 | 131.50 | 128.00 | 130.10 | 130.25 | 32145 |
| 06 Sep 2019 | 127.00 | 131.15 | 127.00 | 130.25 | 128.95 | 18680 |
| 05 Sep 2019 | 126.50 | 129.90 | 126.50 | 128.95 | 127.65 | 5955 |
| 04 Sep 2019 | 126.80 | 128.60 | 124.55 | 127.65 | 126.80 | 11915 |
| 03 Sep 2019 | 125.95 | 129.90 | 122.20 | 126.80 | 125.65 | 28411 |
| 30 Aug 2019 | 129.00 | 137.90 | 124.10 | 125.65 | 130.05 | 43014 |
| 29 Aug 2019 | 129.95 | 133.90 | 127.05 | 130.05 | 130.50 | 29872 |
| 28 Aug 2019 | 137.80 | 139.85 | 129.75 | 130.50 | 138.60 | 50041 |
| 27 Aug 2019 | 127.00 | 142.90 | 125.00 | 138.60 | 127.30 | 488480 |
| 26 Aug 2019 | 128.00 | 129.45 | 119.05 | 127.30 | 118.10 | 85387 |
| 23 Aug 2019 | 118.10 | 119.85 | 115.40 | 118.10 | 117.60 | 17763 |
| 22 Aug 2019 | 117.80 | 119.40 | 115.75 | 117.60 | 118.30 | 42608 |
| 21 Aug 2019 | 120.80 | 121.60 | 118.00 | 118.30 | 119.10 | 34473 |
| 20 Aug 2019 | 117.60 | 120.50 | 117.60 | 119.10 | 118.50 | 13075 |
| 19 Aug 2019 | 119.65 | 119.65 | 117.20 | 118.50 | 118.65 | 866704 |
| 16 Aug 2019 | 119.00 | 120.80 | 117.05 | 118.65 | 119.20 | 33258 |
| 14 Aug 2019 | 122.35 | 123.95 | 118.10 | 119.20 | 120.40 | 14456 |
| 13 Aug 2019 | 118.20 | 125.25 | 118.20 | 120.40 | 118.20 | 69345 |
| 09 Aug 2019 | 113.50 | 119.40 | 113.50 | 118.20 | 113.45 | 48768 |
| 08 Aug 2019 | 111.55 | 114.70 | 110.95 | 113.45 | 111.55 | 13339 |
| 07 Aug 2019 | 113.00 | 114.30 | 110.00 | 111.55 | 112.05 | 62300 |
| 06 Aug 2019 | 113.45 | 119.40 | 108.30 | 112.05 | 113.45 | 106109 |
| 05 Aug 2019 | 115.60 | 115.60 | 104.80 | 113.45 | 115.70 | 49857 |
| 02 Aug 2019 | 112.70 | 119.00 | 112.30 | 115.70 | 113.35 | 11364 |
| 01 Aug 2019 | 115.70 | 116.00 | 111.10 | 113.35 | 115.70 | 17454 |
| 31 Jul 2019 | 109.70 | 117.60 | 107.00 | 115.70 | 113.15 | 34574 |
| 30 Jul 2019 | 122.10 | 123.50 | 109.00 | 113.15 | 123.20 | 34903 |
| 29 Jul 2019 | 127.85 | 127.85 | 121.80 | 123.20 | 124.20 | 14359 |
| 26 Jul 2019 | 126.10 | 127.55 | 123.55 | 124.20 | 126.10 | 25748 |
| 25 Jul 2019 | 128.00 | 128.95 | 125.05 | 126.10 | 129.20 | 10698 |
| 24 Jul 2019 | 127.25 | 129.90 | 127.00 | 129.20 | 129.00 | 16961 |
| 23 Jul 2019 | 125.45 | 129.90 | 125.45 | 129.00 | 125.45 | 8232 |
| 22 Jul 2019 | 126.40 | 126.65 | 125.10 | 125.45 | 127.05 | 8594 |
| 19 Jul 2019 | 129.55 | 129.55 | 126.40 | 127.05 | 128.20 | 7380 |
| 18 Jul 2019 | 128.00 | 131.00 | 126.10 | 128.20 | 126.80 | 30245 |
| 17 Jul 2019 | 125.00 | 128.30 | 124.85 | 126.80 | 125.10 | 63150 |
| 16 Jul 2019 | 126.20 | 129.90 | 124.20 | 125.10 | 126.20 | 40092 |
| 15 Jul 2019 | 126.20 | 127.50 | 125.05 | 126.20 | 126.35 | 14708 |
| 12 Jul 2019 | 126.00 | 127.80 | 125.75 | 126.35 | 126.15 | 15185 |
| 11 Jul 2019 | 125.10 | 127.00 | 124.10 | 126.15 | 125.50 | 26255 |
| 10 Jul 2019 | 129.90 | 130.95 | 125.20 | 125.50 | 129.10 | 64451 |
| 09 Jul 2019 | 127.70 | 129.55 | 125.00 | 129.10 | 125.80 | 54282 |
| 08 Jul 2019 | 128.00 | 129.60 | 125.00 | 125.80 | 129.65 | 24627 |
| 05 Jul 2019 | 132.20 | 132.20 | 129.05 | 129.65 | 131.45 | 18105 |
| 04 Jul 2019 | 129.00 | 132.95 | 128.55 | 131.45 | 128.95 | 100201 |
| 03 Jul 2019 | 131.05 | 131.45 | 128.10 | 128.95 | 130.05 | 54889 |
| 02 Jul 2019 | 130.05 | 131.40 | 128.50 | 130.05 | 129.80 | 28027 |
| 01 Jul 2019 | 130.05 | 131.25 | 129.10 | 129.80 | 130.05 | 31790 |
| 28 Jun 2019 | 132.10 | 133.00 | 129.50 | 130.05 | 131.85 | 38362 |
| 27 Jun 2019 | 128.65 | 135.70 | 128.30 | 131.85 | 128.35 | 42766 |
| 26 Jun 2019 | 128.00 | 130.50 | 128.00 | 128.35 | 129.40 | 27808 |
| 25 Jun 2019 | 130.00 | 130.15 | 128.55 | 129.40 | 130.15 | 17429 |
| 24 Jun 2019 | 130.30 | 131.25 | 129.80 | 130.15 | 130.30 | 12386 |
| 21 Jun 2019 | 130.00 | 131.80 | 129.55 | 130.30 | 132.00 | 23409 |
| 20 Jun 2019 | 138.00 | 138.00 | 130.70 | 132.00 | 137.55 | 48580 |
| 19 Jun 2019 | 126.80 | 140.00 | 125.05 | 137.55 | 133.60 | 484301 |
| 18 Jun 2019 | 138.90 | 139.40 | 132.80 | 133.60 | 138.45 | 152461 |
| 17 Jun 2019 | 141.60 | 142.50 | 138.15 | 138.45 | 139.95 | 161319 |
| 14 Jun 2019 | 141.00 | 142.00 | 139.50 | 139.95 | 140.80 | 125947 |
| 13 Jun 2019 | 141.75 | 142.70 | 138.75 | 140.80 | 141.20 | 90434 |
| 12 Jun 2019 | 147.00 | 147.00 | 140.10 | 141.20 | 145.90 | 1012556 |
| 11 Jun 2019 | 147.00 | 147.90 | 145.00 | 145.90 | 146.05 | 136223 |
| 10 Jun 2019 | 154.25 | 154.80 | 145.10 | 146.05 | 150.25 | 362014 |
| 07 Jun 2019 | 153.00 | 155.80 | 149.15 | 150.25 | 151.75 | 269893 |
| 06 Jun 2019 | 154.50 | 154.55 | 151.50 | 151.75 | 153.75 | 93904 |
| 04 Jun 2019 | 152.90 | 154.80 | 151.50 | 153.75 | 151.90 | 58334 |
| 03 Jun 2019 | 151.20 | 153.65 | 151.20 | 151.90 | 151.45 | 42022 |
| 31 May 2019 | 154.00 | 154.70 | 151.15 | 151.45 | 152.45 | 54519 |
| 30 May 2019 | 150.20 | 154.90 | 150.20 | 152.45 | 151.95 | 23346 |
| 29 May 2019 | 154.65 | 154.65 | 151.60 | 151.95 | 154.20 | 17390 |
| 28 May 2019 | 156.70 | 157.05 | 153.00 | 154.20 | 153.65 | 38388 |
| 27 May 2019 | 151.15 | 156.15 | 151.15 | 153.65 | 150.75 | 77938 |
| 24 May 2019 | 151.00 | 153.25 | 148.05 | 150.75 | 150.85 | 438316 |
| 23 May 2019 | 153.00 | 156.85 | 150.00 | 150.85 | 151.80 | 722366 |
| 22 May 2019 | 153.00 | 153.00 | 149.50 | 151.80 | 152.80 | 34713 |
| 21 May 2019 | 159.00 | 159.40 | 152.45 | 152.80 | 157.20 | 280354 |
| 20 May 2019 | 147.50 | 162.00 | 147.50 | 157.20 | 146.30 | 647937 |
| 17 May 2019 | 141.65 | 147.80 | 141.35 | 146.30 | 142.55 | 37878 |
| 16 May 2019 | 144.20 | 145.00 | 141.50 | 142.55 | 143.55 | 24017 |
| 15 May 2019 | 143.50 | 145.65 | 142.10 | 143.55 | 143.50 | 13311 |
| 14 May 2019 | 141.50 | 145.40 | 141.50 | 143.50 | 142.50 | 15779 |
| 13 May 2019 | 147.35 | 147.85 | 142.00 | 142.50 | 146.90 | 35897 |
| 10 May 2019 | 147.75 | 148.90 | 145.50 | 146.90 | 147.75 | 29268 |
| 09 May 2019 | 144.15 | 157.00 | 144.15 | 147.75 | 145.05 | 39705 |
| 08 May 2019 | 146.85 | 147.30 | 144.80 | 145.05 | 147.30 | 38903 |
| 07 May 2019 | 146.70 | 157.00 | 144.30 | 147.30 | 147.45 | 57511 |
| 06 May 2019 | 147.25 | 149.65 | 145.85 | 147.45 | 147.25 | 32554 |
| 03 May 2019 | 148.90 | 149.80 | 146.85 | 147.25 | 147.60 | 22878 |
| 02 May 2019 | 151.00 | 151.80 | 146.00 | 147.60 | 149.70 | 51846 |
| 30 Apr 2019 | 146.85 | 150.50 | 145.75 | 149.70 | 145.75 | 62135 |
| 26 Apr 2019 | 148.05 | 149.30 | 145.00 | 145.75 | 148.15 | 75945 |
| 25 Apr 2019 | 150.85 | 150.95 | 146.75 | 148.15 | 149.60 | 75351 |
| 24 Apr 2019 | 151.30 | 151.30 | 148.85 | 149.60 | 149.85 | 45966 |
| 23 Apr 2019 | 151.80 | 151.80 | 149.10 | 149.85 | 150.25 | 40404 |
| 22 Apr 2019 | 153.00 | 153.20 | 149.00 | 150.25 | 152.85 | 118358 |
| 18 Apr 2019 | 155.50 | 156.50 | 151.75 | 152.85 | 156.00 | 138420 |
| 16 Apr 2019 | 157.25 | 158.05 | 155.35 | 156.00 | 158.00 | 123814 |
| 15 Apr 2019 | 156.90 | 159.80 | 156.55 | 158.00 | 156.15 | 169531 |
| 12 Apr 2019 | 156.50 | 157.60 | 155.35 | 156.15 | 156.50 | 138216 |
| 11 Apr 2019 | 157.10 | 159.15 | 155.35 | 156.50 | 156.65 | 104704 |
| 10 Apr 2019 | 160.20 | 161.70 | 156.10 | 156.65 | 160.20 | 132220 |
| 09 Apr 2019 | 159.45 | 161.95 | 156.10 | 160.20 | 158.90 | 149300 |
| 08 Apr 2019 | 154.95 | 161.95 | 154.50 | 158.90 | 154.05 | 450535 |
| 05 Apr 2019 | 153.25 | 157.50 | 152.25 | 154.05 | 152.90 | 851712 |
| 04 Apr 2019 | 153.00 | 154.35 | 151.10 | 152.90 | 152.05 | 234503 |
| 03 Apr 2019 | 157.50 | 158.00 | 150.55 | 152.05 | 153.60 | 1632173 |
| 02 Apr 2019 | 151.50 | 164.80 | 150.35 | 153.60 | 150.60 | 4521643 |
| 01 Apr 2019 | 154.85 | 154.90 | 150.05 | 150.60 | 153.35 | 100918 |
| 29 Mar 2019 | 151.90 | 154.55 | 151.50 | 153.35 | 150.85 | 94456 |
| 28 Mar 2019 | 152.80 | 153.85 | 146.80 | 150.85 | 152.95 | 269383 |
| 27 Mar 2019 | 152.20 | 154.90 | 151.95 | 152.95 | 152.05 | 275980 |
| 26 Mar 2019 | 152.70 | 154.65 | 149.75 | 152.05 | 152.90 | 369041 |
| 25 Mar 2019 | 156.40 | 156.50 | 152.30 | 152.90 | 157.70 | 118979 |
| 22 Mar 2019 | 162.30 | 163.25 | 157.05 | 157.70 | 161.95 | 119106 |
| 20 Mar 2019 | 158.90 | 169.00 | 157.15 | 161.95 | 159.25 | 1259769 |
| 19 Mar 2019 | 157.00 | 161.90 | 154.20 | 159.25 | 155.85 | 216673 |
| 18 Mar 2019 | 150.65 | 167.50 | 148.80 | 155.85 | 150.65 | 837731 |
| 15 Mar 2019 | 151.15 | 152.80 | 150.05 | 150.65 | 151.15 | 130432 |
| 14 Mar 2019 | 152.05 | 154.90 | 150.05 | 151.15 | 152.05 | 199312 |
| 13 Mar 2019 | 154.70 | 155.50 | 151.00 | 152.05 | 153.95 | 132472 |
| 12 Mar 2019 | 154.65 | 158.50 | 153.30 | 153.95 | 153.70 | 342591 |
| 11 Mar 2019 | 153.70 | 159.30 | 153.10 | 153.70 | 153.80 | 729473 |
| 08 Mar 2019 | 149.85 | 159.90 | 149.05 | 153.80 | 149.85 | 689330 |
| 07 Mar 2019 | 151.70 | 153.35 | 148.05 | 149.85 | 150.55 | 489578 |
| 06 Mar 2019 | 156.80 | 164.00 | 148.75 | 150.55 | 154.00 | 992337 |
| 05 Mar 2019 | 150.10 | 155.20 | 149.90 | 154.00 | 148.50 | 59464 |
| 01 Mar 2019 | 146.10 | 149.70 | 146.10 | 148.50 | 146.55 | 56923 |
| 28 Feb 2019 | 146.50 | 148.40 | 144.80 | 146.55 | 149.10 | 159850 |
| 27 Feb 2019 | 144.95 | 149.50 | 142.10 | 149.10 | 144.95 | 144372 |
| 26 Feb 2019 | 145.05 | 146.90 | 140.25 | 144.95 | 145.70 | 52592 |
| 25 Feb 2019 | 146.10 | 149.50 | 143.95 | 145.70 | 148.85 | 40925 |
| 22 Feb 2019 | 155.80 | 155.80 | 145.25 | 148.85 | 156.65 | 243369 |
| 21 Feb 2019 | 138.10 | 163.80 | 137.00 | 156.65 | 139.40 | 315251 |
| 20 Feb 2019 | 144.00 | 147.00 | 137.80 | 139.40 | 143.30 | 459681 |
| 19 Feb 2019 | 153.40 | 153.40 | 140.85 | 143.30 | 151.85 | 61981 |
| 18 Feb 2019 | 155.00 | 155.25 | 150.00 | 151.85 | 153.45 | 17899 |
| 15 Feb 2019 | 157.30 | 159.00 | 150.50 | 153.45 | 157.45 | 51605 |
| 14 Feb 2019 | 159.90 | 160.00 | 156.90 | 157.45 | 159.15 | 7150 |
| 13 Feb 2019 | 161.25 | 162.45 | 157.60 | 159.15 | 160.80 | 9780 |
| 12 Feb 2019 | 160.10 | 164.65 | 160.10 | 160.80 | 161.60 | 4470 |
| 11 Feb 2019 | 168.50 | 168.50 | 160.25 | 161.60 | 166.85 | 7809 |
| 08 Feb 2019 | 163.05 | 171.90 | 159.00 | 166.85 | 163.05 | 78551 |
| 07 Feb 2019 | 164.10 | 166.20 | 161.00 | 163.05 | 166.65 | 19996 |
| 06 Feb 2019 | 167.15 | 170.00 | 160.85 | 166.65 | 166.00 | 30739 |
| 05 Feb 2019 | 163.50 | 169.00 | 163.50 | 166.00 | 163.45 | 5578 |
| 04 Feb 2019 | 171.50 | 171.50 | 161.40 | 163.45 | 168.55 | 7852 |
| 01 Feb 2019 | 169.50 | 171.00 | 166.50 | 168.55 | 168.85 | 106621 |
| 31 Jan 2019 | 169.85 | 172.45 | 166.00 | 168.85 | 166.40 | 69214 |
| 30 Jan 2019 | 159.80 | 168.00 | 158.40 | 166.40 | 156.95 | 19089 |
| 29 Jan 2019 | 160.75 | 163.00 | 156.00 | 156.95 | 162.15 | 274805 |
| 28 Jan 2019 | 168.15 | 168.50 | 160.60 | 162.15 | 169.40 | 32048 |
| 25 Jan 2019 | 168.50 | 173.55 | 168.15 | 169.40 | 170.75 | 8114 |
| 24 Jan 2019 | 171.00 | 172.95 | 168.00 | 170.75 | 171.65 | 214837 |
| 23 Jan 2019 | 172.60 | 174.90 | 170.50 | 171.65 | 172.25 | 21080 |
| 22 Jan 2019 | 176.70 | 176.70 | 171.55 | 172.25 | 175.20 | 41906 |
| 21 Jan 2019 | 180.25 | 180.30 | 174.50 | 175.20 | 180.25 | 203849 |
| 18 Jan 2019 | 182.35 | 189.80 | 179.00 | 180.25 | 181.30 | 105660 |
| 17 Jan 2019 | 179.20 | 182.00 | 178.80 | 181.30 | 178.80 | 518868 |
| 16 Jan 2019 | 178.25 | 181.90 | 178.05 | 178.80 | 178.25 | 7959 |
| 15 Jan 2019 | 179.35 | 179.40 | 175.25 | 178.25 | 177.10 | 12680 |
| 14 Jan 2019 | 179.95 | 180.95 | 176.00 | 177.10 | 179.70 | 12241 |
| 11 Jan 2019 | 179.00 | 185.90 | 177.20 | 179.70 | 175.10 | 213086 |
| 10 Jan 2019 | 172.25 | 181.50 | 171.25 | 175.10 | 171.95 | 391654 |
| 09 Jan 2019 | 171.00 | 172.50 | 171.00 | 171.95 | 171.40 | 14543 |
| 08 Jan 2019 | 171.20 | 172.00 | 170.25 | 171.40 | 171.65 | 18271 |
| 07 Jan 2019 | 173.00 | 174.80 | 170.10 | 171.65 | 172.30 | 41903 |
| 04 Jan 2019 | 171.85 | 172.90 | 170.70 | 172.30 | 171.20 | 27218 |
| 31 Dec 2018 | 171.55 | 172.00 | 170.00 | 171.80 | 171.95 | 65836 |
| 28 Dec 2018 | 172.65 | 172.90 | 170.00 | 171.95 | 172.20 | 119549 |
| 27 Dec 2018 | 172.05 | 174.35 | 170.25 | 172.20 | 169.95 | 33539 |
| 26 Dec 2018 | 170.00 | 171.90 | 168.55 | 169.95 | 171.40 | 26383 |
| 24 Dec 2018 | 172.70 | 173.80 | 169.50 | 171.40 | 173.85 | 25860 |
| 21 Dec 2018 | 174.90 | 176.00 | 171.70 | 173.85 | 173.65 | 22841 |
| 20 Dec 2018 | 174.55 | 175.60 | 172.00 | 173.65 | 172.85 | 651208 |
| 19 Dec 2018 | 171.10 | 174.75 | 171.10 | 172.85 | 170.75 | 129294 |
| 18 Dec 2018 | 180.95 | 180.95 | 170.00 | 170.75 | 180.75 | 174556 |
| 17 Dec 2018 | 182.00 | 184.80 | 179.00 | 180.75 | 180.90 | 37717 |
| 14 Dec 2018 | 180.20 | 182.75 | 178.55 | 180.90 | 181.00 | 62859 |
| 13 Dec 2018 | 182.35 | 183.90 | 179.05 | 181.00 | 182.35 | 36981 |
| 12 Dec 2018 | 174.00 | 184.85 | 174.00 | 182.35 | 174.80 | 112963 |
| 11 Dec 2018 | 170.95 | 175.40 | 169.85 | 174.80 | 171.50 | 235189 |
| 10 Dec 2018 | 175.95 | 175.95 | 169.00 | 171.50 | 174.95 | 841686 |
| 07 Dec 2018 | 174.65 | 177.50 | 174.05 | 174.95 | 174.30 | 28403 |
| 06 Dec 2018 | 174.10 | 177.00 | 172.00 | 174.30 | 174.85 | 29525 |
| 05 Dec 2018 | 183.15 | 183.15 | 173.65 | 174.85 | 183.85 | 72677 |
| 04 Dec 2018 | 185.00 | 188.50 | 181.50 | 183.85 | 184.50 | 11827 |
| 03 Dec 2018 | 174.50 | 185.00 | 172.10 | 184.50 | 173.80 | 70434 |
| 30 Nov 2018 | 186.05 | 187.00 | 171.00 | 173.80 | 185.90 | 60516 |
| 29 Nov 2018 | 186.85 | 191.10 | 185.10 | 185.90 | 186.10 | 526947 |
| 28 Nov 2018 | 188.15 | 190.90 | 184.50 | 186.10 | 188.40 | 12034 |
| 27 Nov 2018 | 190.00 | 190.50 | 184.00 | 188.40 | 189.30 | 22265 |
| 26 Nov 2018 | 187.90 | 190.95 | 185.00 | 189.30 | 186.15 | 107477 |
| 22 Nov 2018 | 187.50 | 187.50 | 185.00 | 186.15 | 186.85 | 11538 |
| 21 Nov 2018 | 193.00 | 194.00 | 184.40 | 186.85 | 193.80 | 718900 |
| 20 Nov 2018 | 193.75 | 195.00 | 192.10 | 193.80 | 194.10 | 14689 |
| 19 Nov 2018 | 194.00 | 194.75 | 192.30 | 194.10 | 193.30 | 8542 |
| 16 Nov 2018 | 192.00 | 194.80 | 192.00 | 193.30 | 192.40 | 17094 |
| 15 Nov 2018 | 192.90 | 193.40 | 190.05 | 192.40 | 192.10 | 11282 |
| 14 Nov 2018 | 191.10 | 194.55 | 190.05 | 192.10 | 192.80 | 15304 |
| 13 Nov 2018 | 193.85 | 194.70 | 191.10 | 192.80 | 193.15 | 26019 |
| 12 Nov 2018 | 192.10 | 197.00 | 189.60 | 193.15 | 193.95 | 156720 |
| 09 Nov 2018 | 190.80 | 195.50 | 190.80 | 193.95 | 190.20 | 283263 |
| 07 Nov 2018 | 188.90 | 191.90 | 187.20 | 190.20 | 187.10 | 12935 |
| 05 Nov 2018 | 180.15 | 187.90 | 179.00 | 184.40 | 184.30 | 29832 |
| 02 Nov 2018 | 179.95 | 195.00 | 177.05 | 184.30 | 178.60 | 140551 |
| 01 Nov 2018 | 168.60 | 184.00 | 168.35 | 178.60 | 168.30 | 718739 |
| 31 Oct 2018 | 168.50 | 170.55 | 166.35 | 168.30 | 168.90 | 40985 |
| 30 Oct 2018 | 168.00 | 171.85 | 165.00 | 168.90 | 166.45 | 18816 |
| 29 Oct 2018 | 172.80 | 174.90 | 165.30 | 166.45 | 172.10 | 35634 |
| 26 Oct 2018 | 177.05 | 179.50 | 171.05 | 172.10 | 176.10 | 629631 |
| 25 Oct 2018 | 190.95 | 190.95 | 173.60 | 176.10 | 190.95 | 52580 |
| 24 Oct 2018 | 191.45 | 195.20 | 190.00 | 190.95 | 191.45 | 324840 |
| 23 Oct 2018 | 193.80 | 193.80 | 190.00 | 191.45 | 193.10 | 176132 |
| 22 Oct 2018 | 198.95 | 199.00 | 191.55 | 193.10 | 193.80 | 65519 |
| 19 Oct 2018 | 197.85 | 197.85 | 193.00 | 193.80 | 196.05 | 21167 |
| 17 Oct 2018 | 203.00 | 203.00 | 195.50 | 196.05 | 199.35 | 187902 |
| 16 Oct 2018 | 198.05 | 206.45 | 193.80 | 199.35 | 196.10 | 336169 |
| 15 Oct 2018 | 200.50 | 200.50 | 195.15 | 196.10 | 199.00 | 37043 |
| 12 Oct 2018 | 197.05 | 200.95 | 196.20 | 199.00 | 196.05 | 27369 |
| 11 Oct 2018 | 201.00 | 201.00 | 189.05 | 196.05 | 199.30 | 29556 |
| 10 Oct 2018 | 198.50 | 204.50 | 197.00 | 199.30 | 198.10 | 38708 |
| 09 Oct 2018 | 197.65 | 203.75 | 195.20 | 198.10 | 198.55 | 782789 |
| 08 Oct 2018 | 202.60 | 206.00 | 196.00 | 198.55 | 204.35 | 29870 |
| 05 Oct 2018 | 208.80 | 208.85 | 202.05 | 204.35 | 207.15 | 35011 |
| 04 Oct 2018 | 216.00 | 217.00 | 206.00 | 207.15 | 216.05 | 455333 |
| 03 Oct 2018 | 210.10 | 217.70 | 203.00 | 216.05 | 208.10 | 31446 |
| 01 Oct 2018 | 200.10 | 213.95 | 199.00 | 208.10 | 204.20 | 31842 |
| 28 Sep 2018 | 207.25 | 208.40 | 201.10 | 204.20 | 205.20 | 37537 |
| 27 Sep 2018 | 205.50 | 210.00 | 203.00 | 205.20 | 205.70 | 232147 |
| 26 Sep 2018 | 210.20 | 213.80 | 202.35 | 205.70 | 212.10 | 33564 |
| 25 Sep 2018 | 210.10 | 224.50 | 208.55 | 212.10 | 211.55 | 70648 |
| 24 Sep 2018 | 213.25 | 217.65 | 210.05 | 211.55 | 215.80 | 32684 |
| 21 Sep 2018 | 218.00 | 222.90 | 213.10 | 215.80 | 218.60 | 307814 |
| 19 Sep 2018 | 219.35 | 220.90 | 216.20 | 218.60 | 219.35 | 39461 |
| 18 Sep 2018 | 219.10 | 221.35 | 218.50 | 219.35 | 219.10 | 38052 |
| 17 Sep 2018 | 224.80 | 226.65 | 218.45 | 219.10 | 224.80 | 21180 |
| 14 Sep 2018 | 221.00 | 225.90 | 220.50 | 224.80 | 221.95 | 87971 |
| 12 Sep 2018 | 220.00 | 225.35 | 220.00 | 221.95 | 222.25 | 13069 |
| 11 Sep 2018 | 229.50 | 229.50 | 220.10 | 222.25 | 223.10 | 159709 |
| 10 Sep 2018 | 232.00 | 235.50 | 222.05 | 223.10 | 231.50 | 29655 |
| 07 Sep 2018 | 235.60 | 236.25 | 230.00 | 231.50 | 235.60 | 104225 |
| 06 Sep 2018 | 231.10 | 238.45 | 228.05 | 235.60 | 231.10 | 38256 |
| 05 Sep 2018 | 229.00 | 234.90 | 226.10 | 231.10 | 231.15 | 37434 |
| 04 Sep 2018 | 226.40 | 234.60 | 224.60 | 231.15 | 226.40 | 51447 |
| 03 Sep 2018 | 233.05 | 233.50 | 225.45 | 226.40 | 231.75 | 24321 |
| 31 Aug 2018 | 228.05 | 234.85 | 228.05 | 231.75 | 229.55 | 29488 |
| 30 Aug 2018 | 220.20 | 233.80 | 220.20 | 229.55 | 221.40 | 98602 |
| 29 Aug 2018 | 221.85 | 224.00 | 220.05 | 221.40 | 222.35 | 19481 |
| 28 Aug 2018 | 226.50 | 231.00 | 215.85 | 222.35 | 231.55 | 58333 |
| 27 Aug 2018 | 227.00 | 237.00 | 226.00 | 231.55 | 229.50 | 81321 |
| 24 Aug 2018 | 226.30 | 235.40 | 226.30 | 229.50 | 234.70 | 47666 |
| 23 Aug 2018 | 225.50 | 238.90 | 220.10 | 234.70 | 223.70 | 207020 |
| 21 Aug 2018 | 219.00 | 225.10 | 214.15 | 223.70 | 219.40 | 126149 |
| 20 Aug 2018 | 202.50 | 229.40 | 195.55 | 219.40 | 201.00 | 1088189 |
| 17 Aug 2018 | 203.00 | 205.50 | 200.05 | 201.00 | 203.65 | 41282 |
| 16 Aug 2018 | 207.95 | 207.95 | 201.60 | 203.65 | 205.25 | 26072 |
| 14 Aug 2018 | 195.45 | 195.45 | 195.45 | 195.45 | 301.50 | 1800000 |
| 13 Aug 2018 | 193.00 | 197.40 | 192.50 | 193.55 | 195.05 | 22386 |
| 10 Aug 2018 | 199.00 | 199.00 | 192.50 | 195.05 | 202.20 | 812440 |
| 09 Aug 2018 | 197.50 | 206.60 | 197.50 | 202.20 | 197.45 | 116164 |
| 08 Aug 2018 | 197.55 | 198.90 | 194.50 | 197.45 | 197.20 | 19627 |
| 07 Aug 2018 | 199.75 | 199.75 | 195.10 | 197.20 | 198.00 | 19512 |
| 06 Aug 2018 | 196.00 | 198.50 | 195.05 | 198.00 | 195.30 | 61171 |
| 03 Aug 2018 | 197.05 | 197.05 | 192.70 | 195.30 | 195.15 | 46906 |
| 02 Aug 2018 | 198.30 | 199.00 | 195.00 | 195.15 | 198.10 | 459827 |
| 01 Aug 2018 | 198.75 | 198.90 | 196.55 | 198.10 | 197.45 | 30584 |
| 31 Jul 2018 | 201.50 | 203.00 | 196.50 | 197.45 | 199.65 | 67097 |
| 30 Jul 2018 | 200.90 | 202.35 | 196.10 | 199.65 | 199.00 | 980309 |
| 27 Jul 2018 | 200.75 | 201.75 | 198.50 | 199.00 | 199.45 | 845733 |
| 26 Jul 2018 | 198.65 | 201.00 | 198.25 | 199.45 | 199.65 | 27483 |
| 25 Jul 2018 | 200.00 | 201.65 | 199.00 | 199.65 | 199.30 | 29931 |
| 24 Jul 2018 | 199.05 | 204.00 | 198.10 | 199.30 | 198.10 | 42377 |
| 23 Jul 2018 | 205.05 | 206.90 | 197.00 | 198.10 | 202.00 | 34449 |
| 20 Jul 2018 | 202.55 | 205.75 | 201.50 | 202.00 | 203.75 | 12750 |
| 19 Jul 2018 | 208.00 | 209.70 | 203.00 | 203.75 | 209.00 | 27399 |
| 18 Jul 2018 | 208.55 | 214.95 | 208.00 | 209.00 | 208.45 | 8546 |
| 17 Jul 2018 | 219.00 | 219.00 | 206.30 | 208.45 | 211.75 | 7578 |
| 16 Jul 2018 | 213.80 | 213.95 | 206.05 | 211.75 | 213.80 | 29973 |
| 13 Jul 2018 | 215.40 | 216.00 | 212.50 | 213.80 | 216.40 | 17024 |
| 12 Jul 2018 | 215.00 | 220.50 | 213.55 | 216.40 | 214.35 | 17725 |
| 11 Jul 2018 | 215.50 | 218.80 | 213.15 | 214.35 | 215.10 | 15930 |
| 10 Jul 2018 | 217.05 | 219.90 | 214.55 | 215.10 | 217.45 | 34516 |
| 09 Jul 2018 | 219.00 | 220.00 | 216.35 | 217.45 | 218.95 | 21023 |
| 06 Jul 2018 | 220.10 | 224.80 | 218.05 | 218.95 | 220.40 | 10341 |
| 05 Jul 2018 | 222.35 | 225.00 | 219.05 | 220.40 | 222.40 | 6420 |
| 04 Jul 2018 | 224.90 | 225.90 | 221.35 | 222.40 | 223.70 | 5210 |
| 03 Jul 2018 | 234.75 | 234.75 | 222.50 | 223.70 | 228.05 | 7795 |
| 02 Jul 2018 | 224.75 | 229.95 | 221.10 | 228.05 | 222.95 | 20707 |
| 29 Jun 2018 | 226.30 | 229.95 | 221.95 | 222.95 | 226.85 | 30690 |
| 28 Jun 2018 | 224.00 | 228.90 | 222.05 | 226.85 | 224.40 | 11021 |
| 27 Jun 2018 | 223.25 | 229.00 | 223.15 | 224.40 | 227.00 | 10286 |
| 26 Jun 2018 | 228.35 | 228.80 | 222.10 | 227.00 | 228.05 | 28629 |
| 25 Jun 2018 | 229.20 | 232.00 | 227.10 | 228.05 | 229.25 | 21823 |
| 22 Jun 2018 | 228.60 | 230.90 | 226.55 | 229.25 | 228.70 | 9468 |
| 21 Jun 2018 | 230.00 | 230.25 | 227.20 | 228.70 | 229.00 | 10072 |
| 20 Jun 2018 | 229.70 | 230.95 | 222.00 | 229.00 | 226.65 | 27709 |
| 19 Jun 2018 | 228.05 | 228.05 | 223.10 | 226.65 | 227.95 | 13506 |
| 18 Jun 2018 | 232.50 | 234.95 | 227.45 | 227.95 | 231.80 | 13406 |
| 15 Jun 2018 | 232.00 | 238.00 | 230.60 | 231.80 | 231.80 | 19031 |
| 14 Jun 2018 | 233.00 | 233.95 | 230.50 | 231.80 | 233.10 | 18177 |
| 13 Jun 2018 | 231.90 | 236.00 | 231.85 | 233.10 | 232.10 | 29386 |
| 12 Jun 2018 | 234.65 | 235.05 | 231.50 | 232.10 | 234.40 | 44147 |
| 11 Jun 2018 | 232.55 | 235.50 | 228.75 | 234.40 | 232.55 | 17766 |
| 08 Jun 2018 | 230.65 | 234.00 | 226.05 | 232.55 | 230.60 | 43887 |
| 07 Jun 2018 | 230.05 | 233.95 | 229.00 | 230.60 | 229.85 | 53337 |
| 06 Jun 2018 | 231.90 | 231.90 | 226.25 | 229.85 | 229.80 | 13364 |
| 05 Jun 2018 | 226.00 | 232.90 | 226.00 | 229.80 | 230.40 | 37985 |
| 04 Jun 2018 | 236.45 | 238.00 | 227.25 | 230.40 | 236.30 | 76742 |
| 01 Jun 2018 | 235.10 | 238.40 | 234.55 | 236.30 | 234.75 | 45760 |
| 31 May 2018 | 243.15 | 245.75 | 233.50 | 234.75 | 243.10 | 293120 |
| 30 May 2018 | 238.15 | 244.95 | 238.15 | 243.10 | 239.95 | 77761 |
| 29 May 2018 | 242.00 | 243.95 | 239.00 | 239.95 | 242.30 | 105977 |
| 28 May 2018 | 251.05 | 251.05 | 236.20 | 242.30 | 250.10 | 57941 |
| 25 May 2018 | 249.10 | 251.95 | 246.25 | 250.10 | 249.00 | 21874 |
| 24 May 2018 | 248.95 | 252.65 | 246.10 | 249.00 | 248.85 | 16714 |
| 23 May 2018 | 247.90 | 253.10 | 246.10 | 248.85 | 249.00 | 35073 |
| 22 May 2018 | 245.50 | 250.65 | 244.00 | 249.00 | 245.55 | 47322 |
| 21 May 2018 | 249.25 | 251.35 | 241.65 | 245.55 | 250.00 | 20916 |
| 18 May 2018 | 253.20 | 256.00 | 249.05 | 250.00 | 253.35 | 28664 |
| 17 May 2018 | 254.25 | 257.75 | 251.25 | 253.35 | 253.70 | 64320 |
| 16 May 2018 | 261.00 | 261.00 | 251.15 | 253.70 | 259.15 | 31235 |
| 15 May 2018 | 249.80 | 263.90 | 249.15 | 259.15 | 251.90 | 148382 |
| 14 May 2018 | 249.70 | 253.95 | 249.00 | 251.90 | 250.00 | 50617 |
| 11 May 2018 | 247.00 | 251.00 | 246.95 | 250.00 | 247.95 | 23613 |
| 10 May 2018 | 250.15 | 252.35 | 246.00 | 247.95 | 249.95 | 41060 |
| 09 May 2018 | 248.05 | 250.50 | 244.00 | 249.95 | 247.45 | 100932 |
| 08 May 2018 | 246.60 | 247.95 | 243.55 | 247.45 | 245.80 | 29490 |
| 07 May 2018 | 242.25 | 246.95 | 242.25 | 245.80 | 242.00 | 25803 |
| 04 May 2018 | 244.15 | 246.10 | 240.55 | 242.00 | 244.10 | 430124 |
| 03 May 2018 | 245.00 | 246.05 | 240.55 | 244.10 | 244.70 | 160410 |
| 02 May 2018 | 243.75 | 249.85 | 243.05 | 244.70 | 242.85 | 110554 |
| 30 Apr 2018 | 241.30 | 246.80 | 239.35 | 242.85 | 240.65 | 43623 |
| 27 Apr 2018 | 243.00 | 245.70 | 239.50 | 240.65 | 242.05 | 72668 |
| 26 Apr 2018 | 240.15 | 244.90 | 232.25 | 242.05 | 239.70 | 276786 |
| 25 Apr 2018 | 241.90 | 242.55 | 239.00 | 239.70 | 241.90 | 69215 |
| 24 Apr 2018 | 242.50 | 244.55 | 240.95 | 241.90 | 242.40 | 133694 |
| 23 Apr 2018 | 244.80 | 246.00 | 241.90 | 242.40 | 244.30 | 113640 |
| 20 Apr 2018 | 245.80 | 247.50 | 242.60 | 244.30 | 246.10 | 39887 |
| 19 Apr 2018 | 251.80 | 251.80 | 244.50 | 246.10 | 248.90 | 63364 |
| 18 Apr 2018 | 251.45 | 252.65 | 247.00 | 248.90 | 249.10 | 212028 |
| 17 Apr 2018 | 250.95 | 250.95 | 243.00 | 249.10 | 248.80 | 23292 |
| 16 Apr 2018 | 254.00 | 254.00 | 247.80 | 248.80 | 252.20 | 32710 |
| 13 Apr 2018 | 251.80 | 254.20 | 251.30 | 252.20 | 251.70 | 29752 |
| 12 Apr 2018 | 256.20 | 256.95 | 251.00 | 251.70 | 253.65 | 58043 |
| 11 Apr 2018 | 256.35 | 261.10 | 252.80 | 253.65 | 253.90 | 85790 |
| 10 Apr 2018 | 255.80 | 256.75 | 251.20 | 253.90 | 254.15 | 52797 |
| 09 Apr 2018 | 252.90 | 259.30 | 252.90 | 254.15 | 252.75 | 54243 |
| 06 Apr 2018 | 254.60 | 256.00 | 252.25 | 252.75 | 253.90 | 25544 |
| 05 Apr 2018 | 257.10 | 258.70 | 252.55 | 253.90 | 253.30 | 43785 |
| 04 Apr 2018 | 261.70 | 262.65 | 252.25 | 253.30 | 260.40 | 84255 |
| 03 Apr 2018 | 256.10 | 263.25 | 256.10 | 260.40 | 256.80 | 75185 |
| 02 Apr 2018 | 264.90 | 264.90 | 256.00 | 256.80 | 259.05 | 27152 |
| 28 Mar 2018 | 256.50 | 271.85 | 256.15 | 259.05 | 257.95 | 148500 |
| 27 Mar 2018 | 262.40 | 264.00 | 253.10 | 257.95 | 258.00 | 220936 |
| 26 Mar 2018 | 254.25 | 262.05 | 245.00 | 258.00 | 250.65 | 47699 |
| 23 Mar 2018 | 245.65 | 257.95 | 245.00 | 250.65 | 251.70 | 39398 |
| 22 Mar 2018 | 247.50 | 254.40 | 247.50 | 251.70 | 247.75 | 71276 |
| 21 Mar 2018 | 248.00 | 249.00 | 245.15 | 247.75 | 247.95 | 35846 |
| 20 Mar 2018 | 243.00 | 252.40 | 241.30 | 247.95 | 246.20 | 74857 |
| 19 Mar 2018 | 243.95 | 261.25 | 243.95 | 246.20 | 252.65 | 125704 |
| 16 Mar 2018 | 266.20 | 269.75 | 251.00 | 252.65 | 266.15 | 96093 |
| 15 Mar 2018 | 267.85 | 271.00 | 265.10 | 266.15 | 267.40 | 20138 |
| 14 Mar 2018 | 266.00 | 271.45 | 265.00 | 267.40 | 268.85 | 40771 |
| 13 Mar 2018 | 272.45 | 273.20 | 268.30 | 268.85 | 272.20 | 40814 |
| 12 Mar 2018 | 279.80 | 279.80 | 270.10 | 272.20 | 275.15 | 24257 |
| 09 Mar 2018 | 272.45 | 277.35 | 270.20 | 275.15 | 272.10 | 43224 |
| 08 Mar 2018 | 274.90 | 277.80 | 271.05 | 272.10 | 273.95 | 21533 |
| 07 Mar 2018 | 278.40 | 280.70 | 272.05 | 273.95 | 279.80 | 22972 |
| 06 Mar 2018 | 284.95 | 287.00 | 277.05 | 279.80 | 282.85 | 88562 |
| 05 Mar 2018 | 293.70 | 293.70 | 281.00 | 282.85 | 290.40 | 21490 |
| 01 Mar 2018 | 288.50 | 294.00 | 287.20 | 290.40 | 284.80 | 121069 |
| 28 Feb 2018 | 279.95 | 288.00 | 276.00 | 284.80 | 280.05 | 87477 |
| 27 Feb 2018 | 280.00 | 281.70 | 277.15 | 280.05 | 278.20 | 19874 |
| 26 Feb 2018 | 280.00 | 281.00 | 276.75 | 278.20 | 278.60 | 18146 |
| 20 Feb 2018 | 282.10 | 284.95 | 279.00 | 280.55 | 282.70 | 20868 |
| 19 Feb 2018 | 289.00 | 291.95 | 280.05 | 282.70 | 287.70 | 24859 |
| 16 Feb 2018 | 293.55 | 296.80 | 285.10 | 287.70 | 292.45 | 39648 |
| 15 Feb 2018 | 292.00 | 295.05 | 286.85 | 292.45 | 290.30 | 122343 |
| 14 Feb 2018 | 289.95 | 305.00 | 282.20 | 290.30 | 284.35 | 125888 |