Aditya Birla Fashion & Retail Ltd
NSE :ABFRL BSE :535755 Sector : RetailBuy, Sell or Hold ABFRL ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
ABFRL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 07 May 2024 | 252.80 | 250.50 | 255.50 | 244.00 | 4508336 | 0.92% |
| 06 May 2024 | 250.50 | 258.00 | 258.75 | 247.35 | 3504481 | -1.44% |
| 03 May 2024 | 254.15 | 264.40 | 264.80 | 250.45 | 7606223 | -3.68% |
| 02 May 2024 | 263.85 | 263.65 | 267.45 | 263.00 | 3156674 | 0.32% |
| 30 Apr 2024 | 263.00 | 269.70 | 272.50 | 262.30 | 5878281 | -2.18% |
| 29 Apr 2024 | 268.85 | 271.00 | 274.40 | 264.60 | 6574300 | 0.11% |
| 26 Apr 2024 | 268.55 | 266.50 | 276.95 | 266.50 | 15435184 | 1.34% |
| 25 Apr 2024 | 265.00 | 260.00 | 268.45 | 258.15 | 11093240 | 1.94% |
| 24 Apr 2024 | 259.95 | 266.00 | 272.90 | 258.90 | 14788426 | -1.35% |
| 23 Apr 2024 | 263.50 | 241.95 | 273.20 | 237.05 | 31008521 | 9.45% |
| 22 Apr 2024 | 240.75 | 236.00 | 243.45 | 232.00 | 8535230 | 3.97% |
| 19 Apr 2024 | 231.55 | 228.00 | 232.45 | 225.50 | 1702525 | 0.78% |
| 18 Apr 2024 | 229.75 | 234.95 | 237.50 | 229.05 | 2238822 | -1.54% |
| 16 Apr 2024 | 233.35 | 227.75 | 235.50 | 226.55 | 2980182 | 1.48% |
| 15 Apr 2024 | 229.95 | 229.70 | 232.75 | 226.40 | 2905882 | -1.71% |
| 12 Apr 2024 | 233.95 | 238.10 | 240.40 | 233.00 | 3365147 | -1.80% |
| 10 Apr 2024 | 238.25 | 238.00 | 243.00 | 234.70 | 3437500 | 0.40% |
| 09 Apr 2024 | 237.30 | 239.50 | 240.50 | 235.00 | 2573224 | -0.88% |
| 08 Apr 2024 | 239.40 | 237.45 | 244.50 | 236.00 | 5838468 | 0.86% |
| 05 Apr 2024 | 237.35 | 237.00 | 241.90 | 235.20 | 6370434 | 0.15% |
| 04 Apr 2024 | 237.00 | 237.55 | 238.80 | 234.05 | 5410702 | 0.30% |
| 03 Apr 2024 | 236.30 | 235.00 | 239.70 | 233.55 | 11918047 | 0.06% |
| 02 Apr 2024 | 236.15 | 232.80 | 247.50 | 230.00 | 91062159 | 11.58% |
| 01 Apr 2024 | 211.65 | 205.80 | 212.75 | 205.80 | 1942544 | 2.97% |
| 28 Mar 2024 | 205.55 | 206.20 | 207.00 | 202.95 | 4179453 | 0.29% |
| 27 Mar 2024 | 204.95 | 207.00 | 208.60 | 204.20 | 2467316 | -0.99% |
| 26 Mar 2024 | 207.00 | 206.50 | 209.35 | 204.35 | 2983020 | 0.80% |
| 22 Mar 2024 | 205.35 | 206.25 | 207.75 | 205.00 | 1655818 | -0.48% |
| 21 Mar 2024 | 206.35 | 204.65 | 207.15 | 203.10 | 1925596 | 2.08% |
| 20 Mar 2024 | 202.15 | 206.90 | 209.90 | 200.40 | 5247070 | -2.20% |
| 19 Mar 2024 | 206.70 | 207.85 | 208.40 | 205.25 | 2817616 | -0.70% |
| 18 Mar 2024 | 208.15 | 207.50 | 210.40 | 205.20 | 3137225 | 0.39% |
| 15 Mar 2024 | 207.35 | 201.00 | 212.65 | 201.00 | 11425573 | 3.16% |
| 14 Mar 2024 | 201.00 | 200.10 | 204.00 | 198.75 | 4196921 | 0.32% |
| 13 Mar 2024 | 200.35 | 213.80 | 215.85 | 198.85 | 5658098 | -6.09% |
| 12 Mar 2024 | 213.35 | 220.40 | 220.80 | 212.50 | 3719891 | -3.18% |
| 11 Mar 2024 | 220.35 | 226.00 | 227.35 | 219.35 | 3110786 | -2.24% |
| 07 Mar 2024 | 225.40 | 224.75 | 229.80 | 224.25 | 3860278 | 0.76% |
| 06 Mar 2024 | 223.70 | 234.20 | 235.35 | 222.05 | 7929342 | -2.31% |
| 05 Mar 2024 | 229.00 | 231.50 | 232.65 | 228.35 | 2106828 | -0.43% |
| 04 Mar 2024 | 230.00 | 232.80 | 235.80 | 229.25 | 4394690 | -0.65% |
| 02 Mar 2024 | 231.50 | 231.00 | 232.10 | 230.25 | 354136 | 0.76% |
| 01 Mar 2024 | 229.75 | 226.90 | 231.50 | 224.45 | 5741809 | 2.02% |
| 29 Feb 2024 | 225.20 | 230.05 | 231.85 | 221.70 | 7468847 | -2.47% |
| 28 Feb 2024 | 230.90 | 229.20 | 236.00 | 229.05 | 11867178 | 0.87% |
| 27 Feb 2024 | 228.90 | 225.70 | 230.60 | 224.35 | 3485905 | 1.60% |
| 26 Feb 2024 | 225.30 | 228.20 | 231.30 | 224.60 | 3448696 | -0.40% |
| 23 Feb 2024 | 226.20 | 227.95 | 228.90 | 225.10 | 2536384 | -0.42% |
| 22 Feb 2024 | 227.15 | 227.55 | 229.80 | 224.70 | 4362030 | 0.22% |
| 21 Feb 2024 | 226.65 | 237.50 | 240.35 | 225.25 | 5898624 | -3.64% |
| 20 Feb 2024 | 235.20 | 236.00 | 238.10 | 232.25 | 2900531 | -0.11% |
| 19 Feb 2024 | 235.45 | 230.95 | 237.80 | 230.10 | 3508971 | 1.99% |
| 16 Feb 2024 | 230.85 | 238.50 | 238.70 | 229.30 | 5937348 | -3.21% |
| 15 Feb 2024 | 238.50 | 245.30 | 249.00 | 234.55 | 8960274 | -2.01% |
| 14 Feb 2024 | 243.40 | 236.10 | 245.40 | 236.10 | 4426916 | 1.14% |
| 13 Feb 2024 | 240.65 | 242.00 | 243.30 | 229.15 | 6176849 | -0.04% |
| 12 Feb 2024 | 240.75 | 252.85 | 254.65 | 239.05 | 7013243 | -4.79% |
| 09 Feb 2024 | 252.85 | 260.10 | 261.40 | 246.55 | 6484466 | -2.28% |
| 08 Feb 2024 | 258.75 | 265.20 | 266.00 | 257.85 | 6448635 | -1.54% |
| 07 Feb 2024 | 262.80 | 256.50 | 264.50 | 249.75 | 9375464 | 3.18% |
| 06 Feb 2024 | 254.70 | 249.60 | 257.05 | 248.00 | 6052874 | 2.68% |
| 05 Feb 2024 | 248.05 | 249.75 | 253.90 | 245.50 | 4477600 | -0.16% |
| 02 Feb 2024 | 248.45 | 242.95 | 255.00 | 242.80 | 11761230 | 2.71% |
| 01 Feb 2024 | 241.90 | 243.95 | 245.10 | 240.50 | 3029372 | -0.84% |
| 31 Jan 2024 | 243.95 | 240.05 | 246.65 | 239.25 | 4022875 | 1.65% |
| 30 Jan 2024 | 240.00 | 243.40 | 249.00 | 239.05 | 5438208 | -1.25% |
| 29 Jan 2024 | 243.05 | 242.00 | 249.00 | 241.10 | 5847555 | 0.60% |
| 25 Jan 2024 | 241.60 | 236.00 | 243.20 | 234.05 | 6531428 | 2.68% |
| 24 Jan 2024 | 235.30 | 223.00 | 237.35 | 222.75 | 13447714 | 5.66% |
| 23 Jan 2024 | 222.70 | 226.90 | 228.50 | 221.45 | 3756257 | -1.35% |
| 20 Jan 2024 | 225.75 | 224.70 | 226.60 | 223.95 | 1389852 | 0.87% |
| 19 Jan 2024 | 223.80 | 224.15 | 227.50 | 223.00 | 2537776 | 0.29% |
| 18 Jan 2024 | 223.15 | 223.00 | 225.35 | 216.50 | 3988759 | -0.22% |
| 17 Jan 2024 | 223.65 | 229.70 | 230.40 | 222.60 | 5077713 | -3.52% |
| 16 Jan 2024 | 231.80 | 231.40 | 234.75 | 228.75 | 7267208 | 0.41% |
| 15 Jan 2024 | 230.85 | 233.25 | 234.40 | 228.10 | 3416114 | -0.92% |
| 12 Jan 2024 | 233.00 | 234.80 | 236.65 | 232.50 | 1579129 | -0.41% |
| 11 Jan 2024 | 233.95 | 227.25 | 235.95 | 227.25 | 5394653 | 3.18% |
| 10 Jan 2024 | 226.75 | 229.45 | 230.75 | 224.55 | 4259770 | -1.18% |
| 09 Jan 2024 | 229.45 | 232.70 | 234.45 | 228.05 | 3155818 | -0.58% |
| 08 Jan 2024 | 230.80 | 239.75 | 240.00 | 230.10 | 5361473 | -3.07% |
| 05 Jan 2024 | 238.10 | 247.60 | 249.25 | 234.15 | 8252293 | -3.51% |
| 04 Jan 2024 | 246.75 | 241.60 | 248.80 | 240.20 | 7066222 | 2.49% |
| 03 Jan 2024 | 240.75 | 242.75 | 244.50 | 238.45 | 6307165 | -0.66% |
| 02 Jan 2024 | 242.35 | 230.55 | 246.50 | 227.35 | 27564558 | 7.31% |
| 01 Jan 2024 | 225.85 | 226.00 | 227.20 | 223.60 | 1877648 | 0.96% |
| 29 Dec 2023 | 223.70 | 220.45 | 225.00 | 220.00 | 2661083 | 1.70% |
| 28 Dec 2023 | 219.95 | 220.90 | 221.90 | 218.50 | 1700947 | -0.05% |
| 27 Dec 2023 | 220.05 | 221.45 | 223.40 | 219.30 | 1595008 | -0.45% |
| 26 Dec 2023 | 221.05 | 220.70 | 223.00 | 219.50 | 1988679 | 0.57% |
| 22 Dec 2023 | 219.80 | 219.90 | 223.70 | 218.15 | 1717071 | 0.27% |
| 21 Dec 2023 | 219.20 | 217.10 | 220.75 | 215.40 | 2646304 | 0.85% |
| 20 Dec 2023 | 217.35 | 231.50 | 233.70 | 216.45 | 4440669 | -5.91% |
| 19 Dec 2023 | 231.00 | 233.45 | 234.50 | 230.40 | 1011975 | -1.05% |
| 18 Dec 2023 | 233.45 | 233.70 | 236.25 | 229.60 | 1941387 | 0.37% |
| 15 Dec 2023 | 232.60 | 230.65 | 237.60 | 229.40 | 3564771 | 1.48% |
| 14 Dec 2023 | 229.20 | 229.50 | 230.70 | 227.15 | 1928929 | 0.70% |
| 13 Dec 2023 | 227.60 | 231.00 | 232.60 | 226.35 | 2368346 | -1.22% |
| 12 Dec 2023 | 230.40 | 235.00 | 236.00 | 229.05 | 1936701 | -1.73% |
| 11 Dec 2023 | 234.45 | 235.00 | 237.25 | 232.45 | 1486963 | 0.21% |
| 08 Dec 2023 | 233.95 | 240.00 | 241.45 | 231.20 | 2051559 | -2.22% |
| 07 Dec 2023 | 239.25 | 239.50 | 242.05 | 235.70 | 2951511 | 0.67% |
| 06 Dec 2023 | 237.65 | 243.05 | 245.00 | 236.85 | 5678515 | -1.14% |
| 05 Dec 2023 | 240.40 | 233.50 | 241.95 | 229.25 | 4419941 | 3.42% |
| 04 Dec 2023 | 232.45 | 234.00 | 236.00 | 231.05 | 1949874 | 0.45% |
| 01 Dec 2023 | 231.40 | 233.20 | 236.80 | 231.00 | 3027206 | -0.15% |
| 30 Nov 2023 | 231.75 | 225.20 | 233.30 | 225.20 | 4786241 | 2.48% |
| 29 Nov 2023 | 226.15 | 228.30 | 231.50 | 224.75 | 2140523 | -0.96% |
| 28 Nov 2023 | 228.35 | 227.85 | 232.00 | 227.05 | 2213682 | 0.02% |
| 24 Nov 2023 | 228.30 | 227.00 | 232.80 | 225.35 | 6230867 | 0.88% |
| 23 Nov 2023 | 226.30 | 215.25 | 227.90 | 215.25 | 9367053 | 5.26% |
| 22 Nov 2023 | 215.00 | 214.00 | 217.85 | 213.95 | 1575908 | 0.68% |
| 21 Nov 2023 | 213.55 | 215.45 | 217.00 | 213.20 | 1165340 | -0.40% |
| 20 Nov 2023 | 214.40 | 215.65 | 217.55 | 212.45 | 1365813 | -0.58% |
| 17 Nov 2023 | 215.65 | 215.35 | 216.35 | 214.30 | 932976 | 0.14% |
| 16 Nov 2023 | 215.35 | 216.50 | 216.95 | 214.80 | 1440795 | 0.09% |
| 15 Nov 2023 | 215.15 | 218.25 | 219.65 | 214.65 | 1392904 | -0.21% |
| 13 Nov 2023 | 215.60 | 214.55 | 220.05 | 212.75 | 3047466 | -1.26% |
| 12 Nov 2023 | 218.35 | 217.25 | 219.20 | 217.25 | 473817 | 0.81% |
| 10 Nov 2023 | 216.60 | 208.25 | 218.30 | 208.25 | 5179169 | 0.74% |
| 09 Nov 2023 | 215.00 | 219.00 | 219.25 | 213.50 | 1808514 | -1.44% |
| 08 Nov 2023 | 218.15 | 219.95 | 223.15 | 217.05 | 1658647 | -0.43% |
| 07 Nov 2023 | 219.10 | 217.45 | 221.75 | 216.60 | 1206323 | 0.76% |
| 06 Nov 2023 | 217.45 | 216.80 | 219.85 | 216.00 | 1123491 | 0.95% |
| 03 Nov 2023 | 215.40 | 215.70 | 217.85 | 214.80 | 903721 | 0.14% |
| 02 Nov 2023 | 215.10 | 215.45 | 216.40 | 214.00 | 770708 | 0.66% |
| 01 Nov 2023 | 213.70 | 215.10 | 216.65 | 213.00 | 1167639 | -0.49% |
| 31 Oct 2023 | 214.75 | 217.00 | 219.15 | 214.05 | 3019234 | -0.58% |
| 30 Oct 2023 | 216.00 | 217.00 | 217.30 | 212.20 | 2064070 | 0.00% |
| 27 Oct 2023 | 216.00 | 215.90 | 217.85 | 214.20 | 1582232 | 1.10% |
| 26 Oct 2023 | 213.65 | 212.00 | 214.95 | 206.00 | 5260386 | 0.78% |
| 25 Oct 2023 | 212.00 | 214.50 | 219.75 | 211.25 | 3085794 | -1.03% |
| 23 Oct 2023 | 214.20 | 229.95 | 231.15 | 212.25 | 4797264 | -6.63% |
| 20 Oct 2023 | 229.40 | 237.50 | 239.90 | 228.50 | 5876865 | -3.55% |
| 19 Oct 2023 | 237.85 | 230.00 | 239.00 | 226.90 | 8942797 | 3.23% |
| 18 Oct 2023 | 230.40 | 231.95 | 232.95 | 228.05 | 3164138 | -0.13% |
| 17 Oct 2023 | 230.70 | 228.50 | 233.65 | 228.50 | 4334735 | 1.56% |
| 16 Oct 2023 | 227.15 | 222.50 | 228.80 | 222.00 | 3399154 | 2.09% |
| 13 Oct 2023 | 222.50 | 223.00 | 224.05 | 221.10 | 1188405 | -0.34% |
| 12 Oct 2023 | 223.25 | 223.60 | 223.70 | 221.20 | 681064 | 0.52% |
| 11 Oct 2023 | 222.10 | 219.25 | 225.00 | 219.25 | 3048051 | 1.05% |
| 10 Oct 2023 | 219.80 | 216.50 | 220.20 | 215.70 | 1528652 | 2.26% |
| 09 Oct 2023 | 214.95 | 215.20 | 216.75 | 213.05 | 1209789 | -1.85% |
| 06 Oct 2023 | 219.00 | 221.00 | 221.65 | 218.10 | 1073409 | -0.05% |
| 05 Oct 2023 | 219.10 | 215.00 | 220.60 | 214.50 | 2920099 | 2.26% |
| 04 Oct 2023 | 214.25 | 214.45 | 215.00 | 211.20 | 2717603 | -0.79% |
| 03 Oct 2023 | 215.95 | 214.40 | 216.75 | 211.55 | 1889920 | 0.79% |
| 29 Sep 2023 | 214.25 | 211.55 | 217.45 | 211.55 | 1799373 | 1.52% |
| 28 Sep 2023 | 211.05 | 216.50 | 216.80 | 210.40 | 1917827 | -2.11% |
| 27 Sep 2023 | 215.60 | 216.40 | 217.20 | 214.90 | 2132690 | 0.33% |
| 26 Sep 2023 | 214.90 | 216.75 | 218.55 | 214.00 | 1438144 | -0.67% |
| 25 Sep 2023 | 216.35 | 216.00 | 219.25 | 214.40 | 1427474 | 0.84% |
| 22 Sep 2023 | 214.55 | 216.50 | 223.50 | 214.05 | 1757384 | -0.85% |
| 21 Sep 2023 | 216.40 | 222.30 | 223.55 | 215.60 | 1960464 | -2.65% |
| 20 Sep 2023 | 222.30 | 223.50 | 225.05 | 221.55 | 1467516 | -1.42% |
| 18 Sep 2023 | 225.50 | 226.95 | 229.30 | 223.70 | 1951447 | 0.09% |
| 15 Sep 2023 | 225.30 | 228.00 | 229.25 | 224.75 | 1263942 | -0.86% |
| 14 Sep 2023 | 227.25 | 225.25 | 227.95 | 224.30 | 1998326 | 1.79% |
| 13 Sep 2023 | 223.25 | 224.35 | 226.25 | 218.75 | 3495427 | 0.07% |
| 12 Sep 2023 | 223.10 | 234.90 | 234.90 | 221.65 | 4320098 | -4.37% |
| 11 Sep 2023 | 233.30 | 230.85 | 234.65 | 230.00 | 5306492 | 1.72% |
| 08 Sep 2023 | 229.35 | 231.90 | 232.65 | 229.00 | 2253393 | -0.93% |
| 07 Sep 2023 | 231.50 | 230.35 | 232.40 | 227.45 | 4445750 | 0.50% |
| 06 Sep 2023 | 230.35 | 234.00 | 234.00 | 228.00 | 8499321 | -0.24% |
| 05 Sep 2023 | 230.90 | 220.75 | 231.70 | 219.00 | 11251708 | 5.15% |
| 04 Sep 2023 | 219.60 | 220.00 | 220.40 | 216.90 | 2894671 | 0.57% |
| 01 Sep 2023 | 218.35 | 220.50 | 221.00 | 217.50 | 1709014 | -0.55% |
| 31 Aug 2023 | 219.55 | 221.85 | 221.85 | 218.10 | 1185659 | -0.81% |
| 30 Aug 2023 | 221.35 | 216.40 | 222.70 | 216.00 | 2878100 | 2.86% |
| 29 Aug 2023 | 215.20 | 217.40 | 218.10 | 214.50 | 1102667 | -1.01% |
| 28 Aug 2023 | 217.40 | 214.80 | 218.50 | 212.45 | 1724063 | 1.80% |
| 25 Aug 2023 | 213.55 | 218.00 | 218.85 | 213.00 | 2058087 | -2.71% |
| 24 Aug 2023 | 219.50 | 219.85 | 223.00 | 218.35 | 2022921 | 0.27% |
| 23 Aug 2023 | 218.90 | 220.70 | 222.00 | 218.50 | 1699746 | -0.14% |
| 22 Aug 2023 | 219.20 | 217.85 | 221.00 | 216.45 | 1688386 | 0.94% |
| 21 Aug 2023 | 217.15 | 215.45 | 218.05 | 214.90 | 2082883 | 1.07% |
| 18 Aug 2023 | 214.85 | 214.00 | 216.15 | 211.90 | 1759567 | 0.35% |
| 17 Aug 2023 | 214.10 | 210.00 | 215.40 | 210.00 | 1561754 | 1.16% |
| 16 Aug 2023 | 211.65 | 211.75 | 212.25 | 208.00 | 1368687 | -0.14% |
| 14 Aug 2023 | 211.95 | 211.80 | 213.20 | 208.00 | 1903832 | 0.31% |
| 11 Aug 2023 | 211.30 | 214.45 | 214.45 | 210.80 | 1609625 | -0.96% |
| 10 Aug 2023 | 213.35 | 215.90 | 218.10 | 212.50 | 4522755 | -1.27% |
| 09 Aug 2023 | 216.10 | 202.45 | 216.95 | 202.15 | 16203133 | 7.03% |
| 08 Aug 2023 | 201.90 | 200.00 | 205.40 | 199.65 | 5579162 | 1.23% |
| 07 Aug 2023 | 199.45 | 209.00 | 209.50 | 192.95 | 17400416 | -4.93% |
| 04 Aug 2023 | 209.80 | 221.60 | 224.90 | 204.00 | 8457630 | -5.05% |
| 03 Aug 2023 | 220.95 | 218.10 | 222.00 | 216.25 | 1736547 | 1.31% |
| 02 Aug 2023 | 218.10 | 221.00 | 222.35 | 216.55 | 2009223 | -1.58% |
| 01 Aug 2023 | 221.60 | 224.80 | 224.80 | 219.15 | 2222931 | -0.69% |
| 31 Jul 2023 | 223.15 | 224.20 | 225.75 | 222.10 | 3490839 | 0.04% |
| 28 Jul 2023 | 223.05 | 217.95 | 223.65 | 216.70 | 5289605 | 2.60% |
| 27 Jul 2023 | 217.40 | 217.30 | 220.55 | 215.35 | 3997371 | 0.62% |
| 26 Jul 2023 | 216.05 | 218.00 | 218.40 | 214.65 | 2083640 | -0.80% |
| 25 Jul 2023 | 217.80 | 214.55 | 218.50 | 211.95 | 3938237 | 1.61% |
| 24 Jul 2023 | 214.35 | 213.95 | 215.80 | 212.20 | 2806272 | 0.59% |
| 21 Jul 2023 | 213.10 | 213.70 | 214.80 | 212.40 | 1130845 | -0.42% |
| 20 Jul 2023 | 214.00 | 213.95 | 215.80 | 212.80 | 1983231 | 0.09% |
| 19 Jul 2023 | 213.80 | 211.95 | 214.60 | 211.80 | 1178145 | 1.04% |
| 18 Jul 2023 | 211.60 | 215.55 | 215.75 | 210.75 | 2174987 | -1.74% |
| 17 Jul 2023 | 215.35 | 215.00 | 216.70 | 213.20 | 1184000 | 0.21% |
| 14 Jul 2023 | 214.90 | 217.75 | 218.00 | 214.25 | 1381556 | -0.78% |
| 13 Jul 2023 | 216.60 | 214.80 | 217.80 | 211.60 | 8812723 | 1.33% |
| 12 Jul 2023 | 213.75 | 219.50 | 219.50 | 213.10 | 2765943 | -1.90% |
| 11 Jul 2023 | 217.90 | 216.40 | 221.40 | 215.55 | 11059108 | 1.33% |
| 10 Jul 2023 | 215.05 | 215.45 | 216.90 | 209.60 | 6535202 | 0.70% |
| 07 Jul 2023 | 213.55 | 214.00 | 215.40 | 212.10 | 2545529 | -0.05% |
| 06 Jul 2023 | 213.65 | 210.90 | 214.20 | 209.30 | 2261012 | 1.45% |
| 05 Jul 2023 | 210.60 | 212.00 | 212.20 | 210.10 | 1348619 | -0.21% |
| 04 Jul 2023 | 211.05 | 213.05 | 213.45 | 210.10 | 1316252 | -0.40% |
| 03 Jul 2023 | 211.90 | 214.10 | 216.25 | 211.50 | 3224360 | -0.49% |
| 30 Jun 2023 | 212.95 | 213.50 | 215.40 | 210.85 | 3283129 | -0.23% |
| 28 Jun 2023 | 213.45 | 213.40 | 214.80 | 211.85 | 3625148 | 1.21% |
| 27 Jun 2023 | 210.90 | 208.45 | 213.30 | 207.50 | 4062870 | 1.25% |
| 26 Jun 2023 | 208.30 | 203.95 | 209.10 | 200.00 | 2398382 | 2.13% |
| 23 Jun 2023 | 203.95 | 210.00 | 210.15 | 203.00 | 2687605 | -2.53% |
| 22 Jun 2023 | 209.25 | 212.55 | 216.85 | 208.10 | 5770646 | -1.39% |
| 21 Jun 2023 | 212.20 | 214.00 | 215.80 | 211.50 | 2537456 | -0.45% |
| 20 Jun 2023 | 213.15 | 214.35 | 214.50 | 212.10 | 2071566 | -0.12% |
| 19 Jun 2023 | 213.40 | 210.40 | 214.60 | 208.60 | 4374611 | 2.15% |
| 16 Jun 2023 | 208.90 | 212.00 | 213.45 | 208.45 | 3244145 | -1.28% |
| 15 Jun 2023 | 211.60 | 213.00 | 215.10 | 210.55 | 3628276 | -0.42% |
| 14 Jun 2023 | 212.50 | 213.05 | 215.75 | 210.80 | 9065347 | 1.02% |
| 13 Jun 2023 | 210.35 | 200.50 | 212.00 | 200.30 | 6192911 | 5.02% |
| 12 Jun 2023 | 200.30 | 201.00 | 201.00 | 197.40 | 1328819 | 0.53% |
| 09 Jun 2023 | 199.25 | 202.30 | 202.40 | 198.60 | 1432537 | -1.29% |
| 08 Jun 2023 | 201.85 | 206.35 | 207.70 | 201.40 | 1848324 | -2.44% |
| 07 Jun 2023 | 206.90 | 208.35 | 208.70 | 206.00 | 1280326 | -0.07% |
| 06 Jun 2023 | 207.05 | 207.00 | 208.10 | 205.25 | 2216207 | 0.22% |
| 05 Jun 2023 | 206.60 | 204.00 | 207.35 | 202.60 | 4322957 | 1.97% |
| 02 Jun 2023 | 202.60 | 203.90 | 204.90 | 202.20 | 1676562 | -0.34% |
| 01 Jun 2023 | 203.30 | 202.10 | 204.50 | 201.65 | 1817415 | 0.92% |
| 31 May 2023 | 201.45 | 204.15 | 205.50 | 200.75 | 3134620 | -1.32% |
| 30 May 2023 | 204.15 | 197.10 | 204.50 | 196.25 | 5270622 | 3.58% |
| 29 May 2023 | 197.10 | 198.05 | 198.40 | 196.05 | 1539443 | 0.03% |
| 26 May 2023 | 197.05 | 199.50 | 200.85 | 195.85 | 3413417 | -1.00% |
| 25 May 2023 | 199.05 | 197.90 | 202.75 | 197.30 | 4346013 | 0.50% |
| 24 May 2023 | 198.05 | 194.85 | 201.80 | 193.55 | 7410104 | 1.83% |
| 23 May 2023 | 194.50 | 187.00 | 199.15 | 184.40 | 16369914 | 2.45% |
| 22 May 2023 | 189.85 | 189.00 | 192.85 | 187.50 | 8101174 | -0.52% |
| 19 May 2023 | 190.85 | 195.00 | 195.45 | 188.00 | 5061214 | -1.47% |
| 18 May 2023 | 193.70 | 196.00 | 197.50 | 192.00 | 3852667 | -0.69% |
| 17 May 2023 | 195.05 | 199.30 | 200.00 | 193.65 | 5013365 | -1.56% |
| 16 May 2023 | 198.15 | 204.00 | 205.60 | 197.10 | 4323438 | -2.44% |
| 15 May 2023 | 203.10 | 199.50 | 204.75 | 199.00 | 4639557 | 2.21% |
| 12 May 2023 | 198.70 | 200.40 | 202.60 | 198.05 | 3770552 | -0.38% |
| 11 May 2023 | 199.45 | 200.40 | 204.40 | 198.50 | 5625707 | 0.25% |
| 10 May 2023 | 198.95 | 205.95 | 206.85 | 195.00 | 6126672 | -2.74% |
| 09 May 2023 | 204.55 | 208.50 | 212.80 | 204.05 | 8343851 | -0.68% |
| 08 May 2023 | 205.95 | 198.50 | 220.50 | 198.50 | 24792716 | -3.85% |
| 05 May 2023 | 214.20 | 226.00 | 226.30 | 210.25 | 2857826 | -4.78% |
| 04 May 2023 | 224.95 | 225.30 | 226.35 | 223.50 | 948446 | 0.09% |
| 03 May 2023 | 224.75 | 224.70 | 226.90 | 223.05 | 1739590 | 0.27% |
| 02 May 2023 | 224.15 | 223.40 | 225.35 | 222.10 | 1539787 | 0.67% |
| 28 Apr 2023 | 222.65 | 220.20 | 224.65 | 219.00 | 2713641 | 1.39% |
| 27 Apr 2023 | 219.60 | 219.05 | 221.90 | 218.70 | 1068942 | 0.48% |
| 26 Apr 2023 | 218.55 | 220.70 | 221.05 | 217.35 | 1203694 | -0.97% |
| 25 Apr 2023 | 220.70 | 223.50 | 223.90 | 219.80 | 1289795 | -1.08% |
| 24 Apr 2023 | 223.10 | 221.00 | 224.00 | 218.55 | 1340042 | 1.62% |
| 21 Apr 2023 | 219.55 | 224.20 | 224.25 | 217.80 | 1061045 | -1.68% |
| 20 Apr 2023 | 223.30 | 221.30 | 224.95 | 220.25 | 1078790 | 1.13% |
| 19 Apr 2023 | 220.80 | 223.50 | 223.70 | 220.10 | 945578 | -1.30% |
| 18 Apr 2023 | 223.70 | 225.75 | 226.45 | 222.00 | 922411 | -0.47% |
| 17 Apr 2023 | 224.75 | 226.10 | 226.55 | 222.25 | 1700999 | -0.88% |
| 13 Apr 2023 | 226.75 | 223.35 | 227.60 | 222.00 | 3416826 | 1.77% |
| 12 Apr 2023 | 222.80 | 222.95 | 223.90 | 220.10 | 1107288 | 0.27% |
| 11 Apr 2023 | 222.20 | 223.00 | 223.45 | 219.55 | 3906433 | 0.11% |
| 10 Apr 2023 | 221.95 | 217.30 | 222.60 | 217.05 | 4510592 | 2.83% |
| 06 Apr 2023 | 215.85 | 206.50 | 216.95 | 202.70 | 10496663 | 4.33% |
| 05 Apr 2023 | 206.90 | 216.00 | 216.60 | 206.35 | 5800666 | -3.90% |
| 03 Apr 2023 | 215.30 | 215.50 | 216.65 | 213.25 | 770020 | 0.44% |
| 31 Mar 2023 | 214.35 | 212.05 | 216.00 | 211.40 | 1248974 | 1.52% |
| 29 Mar 2023 | 211.15 | 208.95 | 211.90 | 207.55 | 1692084 | 1.22% |
| 28 Mar 2023 | 208.60 | 209.05 | 210.25 | 206.20 | 1099009 | -0.19% |
| 27 Mar 2023 | 209.00 | 211.80 | 211.80 | 207.65 | 1164916 | -1.37% |
| 24 Mar 2023 | 211.90 | 211.00 | 213.75 | 209.10 | 2639184 | 0.31% |
| 23 Mar 2023 | 211.25 | 216.90 | 216.90 | 210.10 | 1689761 | -2.60% |
| 22 Mar 2023 | 216.90 | 218.60 | 221.00 | 216.25 | 1214055 | -0.34% |
| 21 Mar 2023 | 217.65 | 216.00 | 219.70 | 214.55 | 1810450 | 0.97% |
| 20 Mar 2023 | 215.55 | 215.05 | 216.55 | 210.25 | 1258202 | 0.23% |
| 17 Mar 2023 | 215.05 | 216.05 | 217.75 | 213.10 | 1559082 | 0.02% |
| 16 Mar 2023 | 215.00 | 214.95 | 217.55 | 209.35 | 2623576 | 0.12% |
| 15 Mar 2023 | 214.75 | 216.50 | 220.25 | 213.50 | 3115656 | -1.56% |
| 14 Mar 2023 | 218.15 | 227.80 | 228.15 | 216.95 | 4511059 | -4.24% |
| 13 Mar 2023 | 227.80 | 234.05 | 235.80 | 226.30 | 1335604 | -3.06% |
| 10 Mar 2023 | 235.00 | 233.70 | 236.25 | 228.60 | 1882495 | -0.02% |
| 09 Mar 2023 | 235.05 | 235.00 | 237.35 | 232.80 | 2435271 | -0.34% |
| 08 Mar 2023 | 235.85 | 235.50 | 236.30 | 232.75 | 932280 | -0.34% |
| 06 Mar 2023 | 236.65 | 237.50 | 239.65 | 236.00 | 1339447 | 0.28% |
| 03 Mar 2023 | 236.00 | 237.00 | 237.75 | 233.70 | 1465579 | -0.25% |
| 02 Mar 2023 | 236.60 | 236.50 | 238.00 | 232.95 | 2248411 | 0.51% |
| 01 Mar 2023 | 235.40 | 230.85 | 235.90 | 229.70 | 2239545 | 2.48% |
| 28 Feb 2023 | 229.70 | 232.00 | 233.95 | 228.90 | 1405768 | -0.54% |
| 27 Feb 2023 | 230.95 | 230.00 | 232.05 | 225.60 | 1977540 | 0.48% |
| 24 Feb 2023 | 229.85 | 231.65 | 235.85 | 229.00 | 1495426 | -0.61% |
| 23 Feb 2023 | 231.25 | 234.40 | 236.65 | 228.40 | 3990553 | -1.34% |
| 22 Feb 2023 | 234.40 | 245.00 | 246.90 | 233.05 | 4905914 | -4.95% |
| 21 Feb 2023 | 246.60 | 258.80 | 260.30 | 245.30 | 4606130 | -4.75% |
| 20 Feb 2023 | 258.90 | 263.75 | 264.50 | 257.65 | 1270699 | -1.30% |
| 17 Feb 2023 | 262.30 | 260.00 | 265.40 | 259.00 | 3043491 | 0.40% |
| 16 Feb 2023 | 261.25 | 257.05 | 261.85 | 252.00 | 3405148 | 1.71% |
| 15 Feb 2023 | 256.85 | 247.90 | 257.50 | 246.50 | 3698763 | 3.61% |
| 14 Feb 2023 | 247.90 | 248.35 | 250.00 | 240.00 | 3700884 | -0.16% |
| 13 Feb 2023 | 248.30 | 255.00 | 257.25 | 247.20 | 2168092 | -2.51% |
| 10 Feb 2023 | 254.70 | 255.00 | 257.80 | 251.60 | 1557281 | -0.62% |
| 09 Feb 2023 | 256.30 | 250.00 | 257.05 | 247.15 | 3034157 | 2.34% |
| 08 Feb 2023 | 250.45 | 250.20 | 253.50 | 244.60 | 3343437 | -0.48% |
| 07 Feb 2023 | 251.65 | 257.00 | 262.35 | 248.05 | 5401153 | -1.58% |
| 06 Feb 2023 | 255.70 | 250.55 | 256.25 | 248.35 | 2319266 | 2.08% |
| 03 Feb 2023 | 250.50 | 250.65 | 251.30 | 245.55 | 770472 | 0.97% |
| 02 Feb 2023 | 248.10 | 251.80 | 254.50 | 247.40 | 1335362 | -1.49% |
| 01 Feb 2023 | 251.85 | 257.95 | 265.50 | 246.90 | 4566228 | -1.87% |
| 31 Jan 2023 | 256.65 | 250.90 | 257.40 | 247.50 | 1572216 | 2.62% |
| 30 Jan 2023 | 250.10 | 250.00 | 252.80 | 247.75 | 1251692 | -0.18% |
| 27 Jan 2023 | 250.55 | 256.00 | 256.45 | 244.85 | 2991762 | -2.09% |
| 25 Jan 2023 | 255.90 | 260.90 | 260.95 | 252.70 | 1783139 | -1.90% |
| 24 Jan 2023 | 260.85 | 261.00 | 263.50 | 258.95 | 1145743 | -0.10% |
| 23 Jan 2023 | 261.10 | 260.00 | 261.95 | 257.40 | 947795 | 0.58% |
| 20 Jan 2023 | 259.60 | 259.10 | 261.75 | 257.05 | 966342 | 0.02% |
| 19 Jan 2023 | 259.55 | 264.50 | 264.90 | 258.75 | 1050113 | -2.06% |
| 18 Jan 2023 | 265.00 | 262.05 | 267.95 | 261.40 | 1243319 | 1.38% |
| 17 Jan 2023 | 261.40 | 268.50 | 268.50 | 259.55 | 3697667 | -2.44% |
| 16 Jan 2023 | 267.95 | 268.00 | 270.50 | 266.75 | 1203688 | -0.24% |
| 13 Jan 2023 | 268.60 | 267.00 | 270.00 | 265.00 | 1961178 | 0.96% |
| 12 Jan 2023 | 266.05 | 268.00 | 269.10 | 264.60 | 2473262 | -0.32% |
| 11 Jan 2023 | 266.90 | 268.95 | 270.30 | 264.25 | 2591621 | -0.65% |
| 10 Jan 2023 | 268.65 | 274.70 | 274.70 | 265.75 | 1863750 | -1.85% |
| 09 Jan 2023 | 273.70 | 279.35 | 280.45 | 271.50 | 2481467 | -1.39% |
| 06 Jan 2023 | 277.55 | 279.65 | 282.50 | 275.70 | 2523914 | -0.75% |
| 05 Jan 2023 | 279.65 | 280.20 | 282.45 | 276.70 | 1009808 | -0.11% |
| 04 Jan 2023 | 279.95 | 285.55 | 286.85 | 277.55 | 1618984 | -1.96% |
| 03 Jan 2023 | 285.55 | 287.50 | 288.25 | 283.20 | 913052 | -0.44% |
| 02 Jan 2023 | 286.80 | 287.50 | 290.00 | 284.25 | 1344494 | -0.24% |
| 30 Dec 2022 | 287.50 | 289.00 | 292.10 | 286.70 | 953681 | -0.19% |
| 29 Dec 2022 | 288.05 | 285.00 | 289.45 | 281.50 | 3538557 | 0.77% |
| 28 Dec 2022 | 285.85 | 286.35 | 288.60 | 283.50 | 1445705 | -0.17% |
| 27 Dec 2022 | 286.35 | 292.00 | 293.00 | 285.00 | 1577076 | -0.81% |
| 26 Dec 2022 | 288.70 | 284.25 | 293.05 | 282.80 | 1851215 | 1.05% |
| 23 Dec 2022 | 285.70 | 289.00 | 291.95 | 283.90 | 2194093 | -2.29% |
| 22 Dec 2022 | 292.40 | 296.15 | 300.45 | 291.00 | 2621871 | -1.18% |
| 21 Dec 2022 | 295.90 | 304.85 | 307.20 | 294.30 | 2120938 | -2.71% |
| 20 Dec 2022 | 304.15 | 307.20 | 307.70 | 301.40 | 1061847 | -1.09% |
| 19 Dec 2022 | 307.50 | 302.00 | 308.60 | 300.00 | 2141286 | 1.37% |
| 16 Dec 2022 | 303.35 | 306.95 | 308.50 | 300.20 | 3175032 | -1.69% |
| 15 Dec 2022 | 308.55 | 316.50 | 317.80 | 307.15 | 1460923 | -2.51% |
| 14 Dec 2022 | 316.50 | 315.30 | 320.00 | 315.30 | 2530483 | 0.33% |
| 13 Dec 2022 | 315.45 | 314.00 | 316.95 | 312.60 | 1303625 | 0.25% |
| 12 Dec 2022 | 314.65 | 313.45 | 315.30 | 309.45 | 1285835 | 0.38% |
| 09 Dec 2022 | 313.45 | 313.80 | 316.00 | 308.80 | 1505850 | 0.16% |
| 08 Dec 2022 | 312.95 | 306.75 | 314.20 | 306.60 | 2127724 | 2.02% |
| 07 Dec 2022 | 306.75 | 311.15 | 312.45 | 305.70 | 2302288 | -1.46% |
| 06 Dec 2022 | 311.30 | 316.65 | 318.35 | 310.05 | 1897739 | -1.24% |
| 05 Dec 2022 | 315.20 | 317.75 | 318.75 | 313.00 | 1220577 | -0.63% |
| 02 Dec 2022 | 317.20 | 315.50 | 319.00 | 312.50 | 1152714 | 0.38% |
| 01 Dec 2022 | 316.00 | 315.00 | 317.25 | 312.00 | 2005856 | 0.54% |
| 30 Nov 2022 | 314.30 | 309.95 | 315.00 | 309.95 | 1418102 | 1.27% |
| 29 Nov 2022 | 310.35 | 316.00 | 316.95 | 307.75 | 2534498 | -0.56% |
| 28 Nov 2022 | 312.10 | 309.20 | 315.50 | 309.20 | 2351006 | 0.48% |
| 25 Nov 2022 | 310.60 | 306.95 | 312.65 | 306.25 | 2112552 | 1.85% |
| 24 Nov 2022 | 304.95 | 306.00 | 309.60 | 304.00 | 1612246 | -0.33% |
| 23 Nov 2022 | 305.95 | 310.00 | 311.55 | 305.05 | 1759595 | -1.10% |
| 22 Nov 2022 | 309.35 | 309.50 | 310.65 | 306.30 | 1341395 | -0.56% |
| 21 Nov 2022 | 311.10 | 304.95 | 312.45 | 301.70 | 1786529 | 1.83% |
| 18 Nov 2022 | 305.50 | 310.90 | 311.00 | 300.00 | 3582447 | -1.29% |
| 17 Nov 2022 | 309.50 | 315.65 | 316.60 | 307.50 | 2159353 | -2.10% |
| 16 Nov 2022 | 316.15 | 312.75 | 319.90 | 310.00 | 2650865 | 1.14% |
| 15 Nov 2022 | 312.60 | 315.50 | 316.55 | 310.70 | 1246357 | -0.64% |
| 14 Nov 2022 | 314.60 | 319.05 | 323.15 | 313.50 | 2009173 | -1.35% |
| 11 Nov 2022 | 318.90 | 315.30 | 320.00 | 312.10 | 3160442 | 1.66% |
| 10 Nov 2022 | 313.70 | 312.00 | 314.85 | 307.40 | 1933209 | 0.46% |
| 09 Nov 2022 | 312.25 | 322.10 | 323.35 | 310.00 | 5315193 | -2.54% |
| 07 Nov 2022 | 320.40 | 322.05 | 331.65 | 317.10 | 4268684 | -2.66% |
| 04 Nov 2022 | 329.15 | 354.00 | 355.90 | 325.35 | 6263664 | -6.60% |
| 03 Nov 2022 | 352.40 | 348.50 | 356.20 | 345.60 | 974781 | 0.23% |
| 02 Nov 2022 | 351.60 | 358.15 | 358.25 | 349.00 | 1710006 | -1.83% |
| 01 Nov 2022 | 358.15 | 357.65 | 359.50 | 353.00 | 2654345 | 1.20% |
| 31 Oct 2022 | 353.90 | 345.40 | 355.40 | 343.00 | 3277184 | 3.09% |
| 28 Oct 2022 | 343.30 | 343.50 | 345.00 | 339.40 | 1075252 | -0.03% |
| 27 Oct 2022 | 343.40 | 340.00 | 344.40 | 335.65 | 1836351 | 1.46% |
| 25 Oct 2022 | 338.45 | 336.65 | 340.65 | 331.80 | 1389735 | 0.71% |
| 24 Oct 2022 | 336.05 | 335.00 | 338.80 | 332.00 | 322420 | 1.50% |
| 21 Oct 2022 | 331.10 | 334.25 | 336.00 | 324.20 | 1411295 | -0.45% |
| 20 Oct 2022 | 332.60 | 332.00 | 336.20 | 329.80 | 726638 | -0.58% |
| 19 Oct 2022 | 334.55 | 335.90 | 339.45 | 333.00 | 1190895 | -0.40% |
| 18 Oct 2022 | 335.90 | 332.70 | 336.50 | 328.30 | 1265652 | 1.22% |
| 17 Oct 2022 | 331.85 | 327.50 | 333.35 | 326.25 | 896203 | 1.27% |
| 14 Oct 2022 | 327.70 | 332.50 | 336.95 | 326.60 | 944471 | -0.27% |
| 13 Oct 2022 | 328.60 | 332.00 | 332.20 | 325.10 | 947614 | -1.08% |
| 12 Oct 2022 | 332.20 | 332.90 | 335.70 | 327.50 | 1434625 | 0.09% |
| 11 Oct 2022 | 331.90 | 340.45 | 343.40 | 330.10 | 1677395 | -2.02% |
| 10 Oct 2022 | 338.75 | 334.00 | 343.20 | 334.00 | 1633806 | -0.43% |
| 07 Oct 2022 | 340.20 | 334.00 | 343.75 | 333.50 | 1897969 | 1.33% |
| 06 Oct 2022 | 335.75 | 337.30 | 339.60 | 334.60 | 1458434 | 0.67% |
| 04 Oct 2022 | 333.50 | 339.00 | 340.75 | 332.25 | 2797214 | 0.35% |
| 03 Oct 2022 | 332.35 | 348.00 | 348.25 | 328.50 | 4148230 | -4.80% |
| 30 Sep 2022 | 349.10 | 338.90 | 351.75 | 334.00 | 2338058 | 3.24% |
| 29 Sep 2022 | 338.15 | 331.85 | 340.00 | 331.00 | 3308639 | 2.55% |
| 28 Sep 2022 | 329.75 | 317.00 | 332.20 | 315.00 | 2166433 | 2.82% |
| 27 Sep 2022 | 320.70 | 319.00 | 324.70 | 316.45 | 1731247 | 0.85% |
| 26 Sep 2022 | 318.00 | 332.00 | 332.70 | 315.05 | 2841539 | -5.12% |
| 23 Sep 2022 | 335.15 | 346.40 | 347.75 | 333.60 | 1742818 | -2.78% |
| 22 Sep 2022 | 344.75 | 339.95 | 346.45 | 335.85 | 1823644 | 0.85% |
| 21 Sep 2022 | 341.85 | 337.50 | 347.90 | 337.50 | 4082319 | 1.27% |
| 20 Sep 2022 | 337.55 | 335.30 | 341.30 | 333.00 | 2170583 | 2.06% |
| 19 Sep 2022 | 330.75 | 326.90 | 332.70 | 321.45 | 1977785 | 1.24% |
| 16 Sep 2022 | 326.70 | 338.80 | 339.60 | 321.85 | 2338351 | -3.91% |
| 15 Sep 2022 | 340.00 | 336.70 | 341.80 | 332.65 | 2584893 | 1.63% |
| 14 Sep 2022 | 334.55 | 326.00 | 336.20 | 325.00 | 2279268 | 1.38% |
| 13 Sep 2022 | 330.00 | 324.50 | 335.95 | 324.50 | 4942135 | 1.84% |
| 12 Sep 2022 | 324.05 | 326.60 | 328.90 | 323.05 | 1824015 | -0.28% |
| 09 Sep 2022 | 324.95 | 323.00 | 327.60 | 321.65 | 2586674 | 0.78% |
| 08 Sep 2022 | 322.45 | 324.00 | 324.40 | 319.25 | 2955114 | 0.14% |
| 07 Sep 2022 | 322.00 | 309.80 | 323.25 | 308.35 | 4807726 | 3.44% |
| 06 Sep 2022 | 311.30 | 314.95 | 315.80 | 310.20 | 1097126 | -0.72% |
| 05 Sep 2022 | 313.55 | 307.95 | 314.40 | 304.80 | 2794631 | 1.98% |
| 02 Sep 2022 | 307.45 | 309.00 | 313.90 | 306.00 | 3532003 | 0.52% |
| 01 Sep 2022 | 305.85 | 308.00 | 308.40 | 301.55 | 2013446 | -0.03% |
| 30 Aug 2022 | 305.95 | 303.95 | 307.15 | 299.30 | 3422849 | 1.36% |
| 29 Aug 2022 | 301.85 | 295.00 | 302.90 | 293.15 | 3304195 | -1.10% |
| 26 Aug 2022 | 305.20 | 302.10 | 308.20 | 300.25 | 3652099 | 2.23% |
| 25 Aug 2022 | 298.55 | 295.00 | 302.00 | 292.20 | 3564986 | 1.81% |
| 24 Aug 2022 | 293.25 | 289.50 | 294.45 | 286.70 | 1717876 | 1.30% |
| 23 Aug 2022 | 289.50 | 277.60 | 291.20 | 276.40 | 4024214 | 3.80% |
| 22 Aug 2022 | 278.90 | 282.00 | 283.00 | 275.00 | 3546569 | -1.80% |
| 19 Aug 2022 | 284.00 | 290.80 | 290.80 | 281.45 | 1379991 | -1.83% |
| 18 Aug 2022 | 289.30 | 292.00 | 295.30 | 288.35 | 2598824 | -1.36% |
| 17 Aug 2022 | 293.30 | 291.30 | 294.90 | 288.35 | 3217459 | 1.09% |
| 16 Aug 2022 | 290.15 | 292.80 | 295.40 | 288.80 | 2789021 | 0.09% |
| 12 Aug 2022 | 289.90 | 292.00 | 294.85 | 287.05 | 3999294 | -0.48% |
| 11 Aug 2022 | 291.30 | 280.00 | 292.65 | 279.55 | 5786310 | 5.09% |
| 10 Aug 2022 | 277.20 | 278.65 | 283.80 | 276.15 | 6821117 | 0.38% |
| 08 Aug 2022 | 276.15 | 277.90 | 280.10 | 271.50 | 4008569 | -0.63% |
| 05 Aug 2022 | 277.90 | 276.90 | 282.00 | 272.75 | 6115112 | 1.02% |
| 04 Aug 2022 | 275.10 | 280.60 | 281.45 | 271.50 | 2319666 | -1.45% |
| 03 Aug 2022 | 279.15 | 281.50 | 283.80 | 275.80 | 2507455 | -0.29% |
| 02 Aug 2022 | 279.95 | 272.00 | 282.00 | 270.50 | 3130001 | 2.94% |
| 01 Aug 2022 | 271.95 | 270.00 | 273.95 | 270.00 | 1668303 | 1.23% |
| 29 Jul 2022 | 268.65 | 268.80 | 272.15 | 267.20 | 931692 | 0.56% |
| 28 Jul 2022 | 267.15 | 269.00 | 270.95 | 265.35 | 1106068 | -0.19% |
| 27 Jul 2022 | 267.65 | 265.10 | 268.20 | 264.75 | 1535768 | 0.89% |
| 26 Jul 2022 | 265.30 | 268.40 | 269.10 | 263.70 | 1262648 | -0.82% |
| 25 Jul 2022 | 267.50 | 270.00 | 272.00 | 266.05 | 1727180 | -0.93% |
| 22 Jul 2022 | 270.00 | 271.00 | 272.25 | 267.10 | 1702459 | 0.37% |
| 21 Jul 2022 | 269.00 | 263.90 | 270.00 | 260.10 | 1686045 | 2.36% |
| 20 Jul 2022 | 262.80 | 267.85 | 267.85 | 261.25 | 1713242 | -0.66% |
| 19 Jul 2022 | 264.55 | 260.85 | 266.80 | 260.00 | 2019343 | 1.15% |
| 18 Jul 2022 | 261.55 | 258.10 | 262.30 | 256.75 | 1466441 | 2.71% |
| 15 Jul 2022 | 254.65 | 257.00 | 257.85 | 251.45 | 721073 | -0.27% |
| 14 Jul 2022 | 255.35 | 256.00 | 260.30 | 252.60 | 1303037 | 0.16% |
| 13 Jul 2022 | 254.95 | 257.95 | 259.80 | 253.50 | 1122071 | -1.03% |
| 12 Jul 2022 | 257.60 | 260.00 | 263.25 | 256.50 | 1132241 | -1.62% |
| 11 Jul 2022 | 261.85 | 252.50 | 263.00 | 251.35 | 2092650 | 3.33% |
| 08 Jul 2022 | 253.40 | 252.75 | 254.30 | 248.15 | 1894070 | 1.16% |
| 07 Jul 2022 | 250.50 | 244.40 | 252.35 | 244.15 | 2487322 | 2.92% |
| 06 Jul 2022 | 243.40 | 242.60 | 244.70 | 235.50 | 3241338 | 0.79% |
| 05 Jul 2022 | 241.50 | 248.70 | 249.80 | 240.75 | 1456209 | -2.74% |
| 04 Jul 2022 | 248.30 | 242.55 | 249.90 | 242.45 | 1644612 | 2.37% |
| 01 Jul 2022 | 242.55 | 235.60 | 243.50 | 235.60 | 1014277 | 2.32% |
| 30 Jun 2022 | 237.05 | 240.95 | 242.35 | 234.90 | 1130465 | -1.66% |
| 29 Jun 2022 | 241.05 | 237.00 | 242.90 | 234.60 | 1699010 | 0.52% |
| 28 Jun 2022 | 239.80 | 241.75 | 241.75 | 237.60 | 1122230 | -0.93% |
| 27 Jun 2022 | 242.05 | 244.95 | 244.95 | 240.00 | 1477705 | 0.96% |
| 24 Jun 2022 | 239.75 | 238.90 | 243.30 | 236.70 | 1592567 | 1.37% |
| 23 Jun 2022 | 236.50 | 233.80 | 240.35 | 228.50 | 2403349 | 1.85% |
| 22 Jun 2022 | 232.20 | 233.00 | 237.85 | 230.20 | 1907859 | -1.02% |
| 21 Jun 2022 | 234.60 | 227.90 | 235.45 | 227.90 | 1102198 | 3.48% |
| 20 Jun 2022 | 226.70 | 231.00 | 231.00 | 221.30 | 2226047 | -1.50% |
| 17 Jun 2022 | 230.15 | 225.20 | 232.25 | 225.20 | 3296920 | 0.44% |
| 16 Jun 2022 | 229.15 | 241.00 | 243.40 | 226.10 | 3487959 | -4.36% |
| 15 Jun 2022 | 239.60 | 244.80 | 247.30 | 236.75 | 3484679 | -1.92% |
| 14 Jun 2022 | 244.30 | 244.00 | 253.20 | 242.75 | 1747225 | -0.85% |
| 13 Jun 2022 | 246.40 | 252.50 | 254.70 | 244.75 | 1587926 | -4.88% |
| 10 Jun 2022 | 259.05 | 255.50 | 259.75 | 255.10 | 2020180 | 0.02% |
| 09 Jun 2022 | 259.00 | 255.90 | 261.50 | 254.60 | 1273412 | 0.80% |
| 08 Jun 2022 | 256.95 | 264.85 | 265.55 | 255.00 | 1897021 | -2.80% |
| 07 Jun 2022 | 264.35 | 265.50 | 268.20 | 261.30 | 1050928 | -1.64% |
| 06 Jun 2022 | 268.75 | 271.00 | 272.50 | 265.10 | 1152769 | -0.83% |
| 03 Jun 2022 | 271.00 | 275.60 | 282.45 | 269.90 | 3687051 | -1.09% |
| 02 Jun 2022 | 274.00 | 275.80 | 276.95 | 270.10 | 1819595 | -0.16% |
| 01 Jun 2022 | 274.45 | 272.50 | 276.00 | 271.10 | 1339871 | 1.16% |
| 31 May 2022 | 271.30 | 272.10 | 276.95 | 269.10 | 2340828 | -0.06% |
| 30 May 2022 | 271.45 | 262.30 | 272.90 | 261.70 | 2848636 | 4.52% |
| 27 May 2022 | 259.70 | 260.90 | 262.45 | 255.70 | 1626078 | 0.89% |
| 26 May 2022 | 257.40 | 259.60 | 261.55 | 249.35 | 1829267 | -0.12% |
| 25 May 2022 | 257.70 | 269.95 | 270.75 | 255.50 | 2534155 | -3.37% |
| 24 May 2022 | 266.70 | 273.40 | 275.40 | 264.50 | 3005492 | -2.49% |
| 23 May 2022 | 273.50 | 271.20 | 276.35 | 268.85 | 2106012 | 0.83% |
| 20 May 2022 | 271.25 | 272.70 | 276.75 | 263.35 | 2057389 | 1.08% |
| 19 May 2022 | 268.35 | 273.00 | 276.15 | 263.45 | 4055288 | -4.31% |
| 18 May 2022 | 280.45 | 279.50 | 284.00 | 274.65 | 7446822 | 0.14% |
| 17 May 2022 | 280.05 | 273.50 | 281.75 | 271.85 | 3285418 | 3.07% |
| 16 May 2022 | 271.70 | 265.80 | 276.70 | 264.45 | 3474223 | 2.84% |
| 13 May 2022 | 264.20 | 256.00 | 268.00 | 254.40 | 1980581 | 4.76% |
| 12 May 2022 | 252.20 | 255.65 | 257.15 | 246.35 | 1669044 | -2.32% |
| 11 May 2022 | 258.20 | 259.10 | 262.70 | 248.25 | 2985124 | 0.17% |
| 10 May 2022 | 257.75 | 263.00 | 268.10 | 255.00 | 1274445 | -1.85% |
| 09 May 2022 | 262.60 | 270.35 | 271.50 | 261.50 | 1767206 | -2.87% |
| 06 May 2022 | 270.35 | 276.10 | 276.10 | 261.85 | 3091484 | -2.58% |
| 05 May 2022 | 277.50 | 283.00 | 283.00 | 275.45 | 797695 | -0.39% |
| 04 May 2022 | 278.60 | 284.90 | 288.30 | 276.10 | 1424245 | -1.36% |
| 02 May 2022 | 282.45 | 284.40 | 284.95 | 279.70 | 817211 | -1.07% |
| 29 Apr 2022 | 285.50 | 283.95 | 291.45 | 283.45 | 1876974 | 0.87% |
| 28 Apr 2022 | 283.05 | 282.00 | 286.35 | 281.20 | 1791084 | 0.44% |
| 27 Apr 2022 | 281.80 | 282.00 | 284.55 | 277.95 | 1885566 | -0.37% |
| 26 Apr 2022 | 282.85 | 281.20 | 283.45 | 278.70 | 1280507 | 1.96% |
| 25 Apr 2022 | 277.40 | 282.15 | 285.35 | 276.65 | 2286631 | -2.68% |
| 22 Apr 2022 | 285.05 | 292.40 | 293.70 | 283.10 | 2288115 | -2.65% |
| 21 Apr 2022 | 292.80 | 292.95 | 296.50 | 290.90 | 2181901 | 1.12% |
| 20 Apr 2022 | 289.55 | 292.80 | 297.45 | 288.00 | 2098909 | -1.13% |
| 19 Apr 2022 | 292.85 | 295.90 | 300.80 | 283.00 | 2534588 | -0.12% |
| 18 Apr 2022 | 293.20 | 292.00 | 298.10 | 286.25 | 1687310 | -0.34% |
| 13 Apr 2022 | 294.20 | 299.50 | 304.00 | 292.55 | 2951199 | -0.69% |
| 12 Apr 2022 | 296.25 | 306.10 | 306.10 | 291.00 | 2157713 | -3.22% |
| 11 Apr 2022 | 306.10 | 308.20 | 312.70 | 305.00 | 1585279 | -0.75% |
| 08 Apr 2022 | 308.40 | 312.40 | 314.70 | 306.10 | 2046059 | -0.87% |
| 07 Apr 2022 | 311.10 | 316.65 | 322.00 | 306.60 | 4059735 | -1.41% |
| 06 Apr 2022 | 315.55 | 308.35 | 319.90 | 306.60 | 6543796 | 1.94% |
| 05 Apr 2022 | 309.55 | 300.30 | 314.15 | 295.50 | 6104321 | 3.62% |
| 04 Apr 2022 | 298.75 | 301.60 | 303.25 | 296.00 | 2582645 | -0.42% |
| 01 Apr 2022 | 300.00 | 303.90 | 303.90 | 295.15 | 2273515 | -0.70% |
| 31 Mar 2022 | 302.10 | 298.95 | 303.15 | 296.05 | 3484519 | 1.00% |
| 30 Mar 2022 | 299.10 | 304.10 | 305.55 | 296.35 | 2210411 | -1.40% |
| 29 Mar 2022 | 303.35 | 300.60 | 304.50 | 296.50 | 2789003 | 1.35% |
| 28 Mar 2022 | 299.30 | 294.00 | 300.95 | 288.10 | 2482604 | 1.85% |
| 25 Mar 2022 | 293.85 | 297.00 | 299.90 | 291.70 | 2098803 | -0.81% |
| 24 Mar 2022 | 296.25 | 288.95 | 299.00 | 285.25 | 3432943 | 2.31% |
| 23 Mar 2022 | 289.55 | 291.95 | 291.95 | 282.85 | 2132897 | 0.29% |
| 22 Mar 2022 | 288.70 | 287.70 | 290.20 | 281.20 | 1951163 | 0.77% |
| 21 Mar 2022 | 286.50 | 287.00 | 291.60 | 283.40 | 1845577 | 0.44% |
| 17 Mar 2022 | 285.25 | 282.00 | 289.70 | 280.65 | 3121789 | 2.50% |
| 16 Mar 2022 | 278.30 | 278.00 | 281.15 | 276.25 | 1368471 | 1.89% |
| 15 Mar 2022 | 273.15 | 279.70 | 279.70 | 268.80 | 1231973 | -1.34% |
| 14 Mar 2022 | 276.85 | 282.00 | 282.00 | 273.60 | 1412546 | -0.89% |
| 11 Mar 2022 | 279.35 | 277.70 | 281.95 | 268.70 | 1220006 | 1.21% |
| 10 Mar 2022 | 276.00 | 282.00 | 288.00 | 274.75 | 2191964 | -0.84% |
| 09 Mar 2022 | 278.35 | 267.90 | 279.75 | 266.55 | 4144465 | 4.52% |
| 08 Mar 2022 | 266.30 | 262.70 | 270.05 | 261.95 | 2275142 | 1.89% |
| 07 Mar 2022 | 261.35 | 259.00 | 264.00 | 252.00 | 2474598 | -1.13% |
| 04 Mar 2022 | 264.35 | 267.75 | 267.75 | 256.25 | 3447343 | -1.10% |
| 03 Mar 2022 | 267.30 | 275.00 | 276.95 | 265.05 | 2115861 | -2.02% |
| 02 Mar 2022 | 272.80 | 266.50 | 274.90 | 265.75 | 2757606 | 1.64% |
| 28 Feb 2022 | 268.40 | 263.70 | 271.95 | 260.00 | 3853921 | 1.21% |
| 25 Feb 2022 | 265.20 | 257.00 | 268.70 | 256.00 | 2094244 | 5.74% |
| 24 Feb 2022 | 250.80 | 260.50 | 267.70 | 250.00 | 5633430 | -6.80% |
| 23 Feb 2022 | 269.10 | 266.95 | 271.40 | 263.50 | 1658245 | 2.32% |
| 22 Feb 2022 | 263.00 | 260.00 | 266.55 | 257.00 | 2000691 | -1.98% |
| 21 Feb 2022 | 268.30 | 270.00 | 274.20 | 266.20 | 1739662 | -1.49% |
| 18 Feb 2022 | 272.35 | 271.80 | 276.45 | 270.80 | 727808 | -0.71% |
| 17 Feb 2022 | 274.30 | 278.80 | 279.95 | 272.40 | 1468321 | -0.83% |
| 16 Feb 2022 | 276.60 | 281.00 | 282.60 | 273.15 | 3057959 | -0.88% |
| 15 Feb 2022 | 279.05 | 270.00 | 280.00 | 265.00 | 2777483 | 4.45% |
| 14 Feb 2022 | 267.15 | 283.60 | 283.60 | 263.30 | 3625251 | -6.95% |
| 11 Feb 2022 | 287.10 | 292.00 | 293.50 | 285.00 | 1797849 | -2.88% |
| 10 Feb 2022 | 295.60 | 299.90 | 301.40 | 293.60 | 2514519 | -0.99% |
| 09 Feb 2022 | 298.55 | 292.10 | 299.50 | 289.40 | 2517367 | 3.27% |
| 08 Feb 2022 | 289.10 | 291.55 | 293.70 | 284.00 | 2167674 | -0.57% |
| 07 Feb 2022 | 290.75 | 295.00 | 305.35 | 287.55 | 6659707 | -1.61% |
| 04 Feb 2022 | 295.50 | 305.40 | 306.70 | 293.50 | 6354420 | -2.84% |
| 03 Feb 2022 | 304.15 | 305.80 | 310.35 | 302.75 | 2651856 | -1.01% |
| 02 Feb 2022 | 307.25 | 305.00 | 310.50 | 301.00 | 3260355 | 0.74% |
| 01 Feb 2022 | 305.00 | 296.80 | 308.75 | 291.30 | 3468373 | 3.90% |
| 31 Jan 2022 | 293.55 | 291.15 | 296.50 | 288.00 | 2126905 | 2.02% |
| 28 Jan 2022 | 287.75 | 288.90 | 295.50 | 285.10 | 3619458 | 1.21% |
| 27 Jan 2022 | 284.30 | 284.90 | 294.50 | 279.60 | 5791253 | -1.78% |
| 25 Jan 2022 | 289.45 | 281.00 | 292.15 | 273.15 | 4506810 | 1.72% |
| 24 Jan 2022 | 284.55 | 301.55 | 304.70 | 282.85 | 4376973 | -6.06% |
| 21 Jan 2022 | 302.90 | 307.00 | 314.25 | 299.75 | 3115929 | -2.42% |
| 20 Jan 2022 | 310.40 | 314.00 | 317.70 | 308.20 | 2108440 | -1.24% |
| 19 Jan 2022 | 314.30 | 306.35 | 315.70 | 305.90 | 3083401 | 1.35% |
| 18 Jan 2022 | 310.10 | 313.45 | 318.70 | 307.85 | 5456054 | -0.40% |
| 17 Jan 2022 | 311.35 | 309.20 | 315.85 | 307.00 | 4771631 | 1.09% |
| 14 Jan 2022 | 308.00 | 306.50 | 312.80 | 304.00 | 4749708 | -0.15% |
| 13 Jan 2022 | 308.45 | 303.50 | 309.40 | 302.00 | 4001270 | 2.46% |
| 12 Jan 2022 | 301.05 | 295.95 | 307.85 | 294.95 | 8332254 | 2.31% |
| 11 Jan 2022 | 294.25 | 293.00 | 296.20 | 290.75 | 1773684 | 0.39% |
| 10 Jan 2022 | 293.10 | 293.00 | 298.30 | 292.20 | 2869860 | 0.36% |
| 07 Jan 2022 | 292.05 | 296.85 | 297.90 | 288.75 | 6220061 | -0.56% |
| 06 Jan 2022 | 293.70 | 283.00 | 295.05 | 280.20 | 3792446 | 2.28% |
| 05 Jan 2022 | 287.15 | 286.35 | 289.30 | 281.85 | 3496376 | 0.28% |
| 04 Jan 2022 | 286.35 | 272.40 | 288.15 | 272.25 | 5230203 | 4.66% |
| 03 Jan 2022 | 273.60 | 272.00 | 274.40 | 269.15 | 2755950 | 0.50% |
| 31 Dec 2021 | 272.25 | 261.80 | 273.40 | 261.40 | 3592084 | 4.17% |
| 30 Dec 2021 | 261.35 | 265.70 | 267.30 | 257.15 | 2623592 | -1.69% |
| 29 Dec 2021 | 265.85 | 270.40 | 273.10 | 263.85 | 2057335 | -1.50% |
| 28 Dec 2021 | 269.90 | 275.00 | 276.55 | 268.40 | 1785747 | -1.51% |
| 27 Dec 2021 | 274.05 | 269.00 | 277.00 | 266.15 | 1531085 | 0.50% |
| 24 Dec 2021 | 272.70 | 278.75 | 280.50 | 271.20 | 1553696 | -2.17% |
| 23 Dec 2021 | 278.75 | 278.60 | 282.80 | 271.00 | 1816743 | 0.58% |
| 22 Dec 2021 | 277.15 | 273.25 | 279.35 | 271.30 | 2768950 | 2.38% |
| 21 Dec 2021 | 270.70 | 259.45 | 277.00 | 259.45 | 6656047 | 4.82% |
| 20 Dec 2021 | 258.25 | 265.00 | 265.35 | 253.05 | 3392227 | -4.14% |
| 17 Dec 2021 | 269.40 | 273.65 | 280.70 | 267.00 | 5658286 | -1.77% |
| 16 Dec 2021 | 274.25 | 284.25 | 286.50 | 272.35 | 4403990 | -2.90% |
| 15 Dec 2021 | 282.45 | 286.00 | 293.00 | 279.55 | 10835903 | -0.32% |
| 14 Dec 2021 | 283.35 | 265.70 | 290.90 | 264.40 | 18237309 | 6.46% |
| 13 Dec 2021 | 266.15 | 274.25 | 274.95 | 263.90 | 1543068 | -2.02% |
| 10 Dec 2021 | 271.65 | 271.70 | 274.35 | 270.70 | 934140 | 0.15% |
| 09 Dec 2021 | 271.25 | 275.55 | 279.00 | 269.10 | 2335482 | -0.55% |
| 08 Dec 2021 | 272.75 | 265.00 | 273.90 | 264.45 | 3129608 | 3.45% |
| 07 Dec 2021 | 263.65 | 260.00 | 267.00 | 256.50 | 1941646 | 2.75% |
| 06 Dec 2021 | 256.60 | 264.00 | 264.00 | 255.20 | 1092989 | -2.99% |
| 03 Dec 2021 | 264.50 | 262.80 | 269.70 | 262.05 | 2249483 | 0.88% |
| 02 Dec 2021 | 262.20 | 259.00 | 263.70 | 257.60 | 1521302 | 0.48% |
| 01 Dec 2021 | 260.95 | 259.00 | 262.15 | 252.70 | 1822295 | 2.29% |
| 30 Nov 2021 | 255.10 | 253.15 | 264.00 | 251.00 | 2464402 | 0.33% |
| 29 Nov 2021 | 254.25 | 259.40 | 262.40 | 245.95 | 2631190 | -2.04% |
| 26 Nov 2021 | 259.55 | 273.50 | 274.95 | 257.00 | 4607889 | -6.15% |
| 25 Nov 2021 | 276.55 | 274.00 | 278.00 | 268.60 | 5120073 | 1.32% |
| 24 Nov 2021 | 272.95 | 277.00 | 279.50 | 271.55 | 2057976 | -1.34% |
| 23 Nov 2021 | 276.65 | 266.00 | 278.65 | 265.10 | 3150243 | 2.63% |
| 22 Nov 2021 | 269.55 | 280.50 | 282.85 | 266.20 | 8049409 | -5.30% |
| 18 Nov 2021 | 284.65 | 282.50 | 286.80 | 277.10 | 2959021 | 1.08% |
| 17 Nov 2021 | 281.60 | 290.00 | 291.55 | 279.60 | 2970430 | -2.88% |
| 16 Nov 2021 | 289.95 | 291.55 | 296.15 | 286.80 | 6041004 | -0.12% |
| 15 Nov 2021 | 290.30 | 299.75 | 301.50 | 287.70 | 3602962 | -2.65% |
| 12 Nov 2021 | 298.20 | 302.90 | 305.75 | 297.00 | 3079654 | -0.75% |
| 11 Nov 2021 | 300.45 | 302.00 | 307.45 | 298.05 | 2991405 | -0.48% |
| 10 Nov 2021 | 301.90 | 305.20 | 310.00 | 299.20 | 7254278 | -1.26% |
| 09 Nov 2021 | 305.75 | 290.15 | 306.90 | 289.30 | 9739451 | 5.91% |
| 08 Nov 2021 | 288.70 | 292.15 | 293.40 | 285.10 | 2836573 | -0.38% |
| 04 Nov 2021 | 289.80 | 285.25 | 292.00 | 282.50 | 1593904 | 1.63% |
| 03 Nov 2021 | 285.15 | 290.95 | 299.90 | 282.00 | 19010433 | -1.02% |
| 02 Nov 2021 | 288.10 | 272.75 | 289.80 | 269.20 | 10176023 | 6.23% |
| 01 Nov 2021 | 271.20 | 264.65 | 273.20 | 261.10 | 5213250 | 3.12% |
| 29 Oct 2021 | 263.00 | 253.40 | 264.40 | 247.30 | 5282540 | 2.92% |
| 28 Oct 2021 | 255.55 | 253.05 | 259.40 | 246.60 | 4604523 | 0.37% |
| 27 Oct 2021 | 254.60 | 262.00 | 264.50 | 252.05 | 3484769 | -2.17% |
| 26 Oct 2021 | 260.25 | 249.00 | 261.90 | 249.00 | 3299448 | 4.75% |
| 25 Oct 2021 | 248.45 | 254.10 | 254.90 | 242.15 | 4300724 | -1.70% |
| 22 Oct 2021 | 252.75 | 251.40 | 262.00 | 248.85 | 4873618 | 1.06% |
| 21 Oct 2021 | 250.10 | 252.60 | 255.85 | 243.00 | 3765278 | -0.95% |
| 20 Oct 2021 | 252.50 | 254.70 | 256.60 | 245.35 | 3565713 | -0.84% |
| 19 Oct 2021 | 254.65 | 267.00 | 272.00 | 250.70 | 5111881 | -4.54% |
| 18 Oct 2021 | 266.75 | 264.00 | 276.15 | 262.15 | 4645688 | 0.95% |
| 14 Oct 2021 | 264.25 | 269.50 | 271.70 | 261.75 | 2623003 | -2.13% |
| 13 Oct 2021 | 270.00 | 273.95 | 275.60 | 266.60 | 3898543 | -0.72% |
| 12 Oct 2021 | 271.95 | 261.65 | 275.55 | 257.50 | 9577512 | 3.56% |
| 11 Oct 2021 | 262.60 | 258.90 | 265.00 | 253.70 | 4859599 | 2.32% |
| 08 Oct 2021 | 256.65 | 260.00 | 264.00 | 250.00 | 4909652 | -0.87% |
| 07 Oct 2021 | 258.90 | 243.00 | 261.70 | 243.00 | 9383410 | 7.54% |
| 06 Oct 2021 | 240.75 | 257.00 | 257.95 | 239.00 | 5768308 | -5.81% |
| 05 Oct 2021 | 255.60 | 240.80 | 259.40 | 238.65 | 11071898 | 6.15% |
| 04 Oct 2021 | 240.80 | 245.90 | 246.55 | 234.45 | 5358319 | -1.41% |
| 01 Oct 2021 | 244.25 | 242.55 | 251.00 | 241.15 | 5795738 | -0.85% |
| 30 Sep 2021 | 246.35 | 233.20 | 249.90 | 229.30 | 20051452 | 6.35% |
| 29 Sep 2021 | 231.65 | 221.00 | 233.50 | 219.25 | 4515673 | 3.65% |
| 28 Sep 2021 | 223.50 | 225.85 | 229.50 | 220.55 | 2133572 | -1.04% |
| 27 Sep 2021 | 225.85 | 226.10 | 231.80 | 221.00 | 4572496 | 0.89% |
| 24 Sep 2021 | 223.85 | 220.00 | 229.90 | 219.00 | 10370735 | 2.40% |
| 23 Sep 2021 | 218.60 | 216.65 | 227.60 | 213.10 | 6977410 | 1.86% |
| 22 Sep 2021 | 214.60 | 203.00 | 216.00 | 201.30 | 3983094 | 6.47% |
| 21 Sep 2021 | 201.55 | 202.00 | 203.20 | 198.00 | 2230529 | 0.05% |
| 20 Sep 2021 | 201.45 | 210.25 | 210.55 | 200.40 | 2906472 | -5.02% |
| 17 Sep 2021 | 212.10 | 218.55 | 219.55 | 210.25 | 2430251 | -2.57% |
| 16 Sep 2021 | 217.70 | 220.00 | 222.75 | 217.10 | 2752932 | -0.89% |
| 15 Sep 2021 | 219.65 | 216.80 | 221.00 | 216.30 | 1619338 | 1.67% |
| 14 Sep 2021 | 216.05 | 216.00 | 221.45 | 214.70 | 2448242 | 0.07% |
| 13 Sep 2021 | 215.90 | 215.00 | 219.00 | 214.00 | 2008026 | 0.70% |
| 09 Sep 2021 | 214.40 | 213.50 | 216.00 | 213.00 | 1407445 | -0.05% |
| 08 Sep 2021 | 214.50 | 217.00 | 218.90 | 212.55 | 1780625 | -0.65% |
| 07 Sep 2021 | 215.90 | 217.70 | 217.70 | 213.15 | 1589773 | -0.42% |
| 06 Sep 2021 | 216.80 | 220.50 | 221.30 | 216.40 | 1167166 | -1.19% |
| 03 Sep 2021 | 219.40 | 218.30 | 221.95 | 214.85 | 3515504 | 0.32% |
| 02 Sep 2021 | 218.70 | 208.00 | 220.85 | 208.00 | 5759274 | 5.14% |
| 01 Sep 2021 | 208.00 | 208.45 | 210.65 | 206.10 | 1791236 | -0.05% |
| 31 Aug 2021 | 208.10 | 208.15 | 210.80 | 207.40 | 1472771 | -0.02% |
| 30 Aug 2021 | 208.15 | 203.45 | 210.00 | 203.40 | 3323105 | 2.87% |
| 27 Aug 2021 | 202.35 | 200.70 | 203.85 | 198.25 | 1777711 | 1.00% |
| 26 Aug 2021 | 200.35 | 198.00 | 202.25 | 197.10 | 1827130 | 1.26% |
| 25 Aug 2021 | 197.85 | 198.15 | 200.85 | 195.40 | 1779237 | -0.15% |
| 24 Aug 2021 | 198.15 | 194.95 | 199.00 | 189.35 | 1868856 | 2.14% |
| 23 Aug 2021 | 194.00 | 202.00 | 203.70 | 192.45 | 1542994 | -3.02% |
| 20 Aug 2021 | 200.05 | 201.00 | 204.55 | 198.50 | 2650899 | -2.84% |
| 18 Aug 2021 | 205.90 | 208.00 | 208.00 | 203.15 | 1242325 | -0.22% |
| 17 Aug 2021 | 206.35 | 206.00 | 208.50 | 203.40 | 1116692 | -0.05% |
| 16 Aug 2021 | 206.45 | 206.55 | 209.45 | 203.40 | 2454794 | -0.07% |
| 13 Aug 2021 | 206.60 | 209.00 | 210.95 | 205.95 | 1123268 | -1.48% |
| 12 Aug 2021 | 209.70 | 209.00 | 212.75 | 208.00 | 2292417 | 0.87% |
| 11 Aug 2021 | 207.90 | 206.05 | 209.90 | 196.85 | 4056564 | 0.75% |
| 10 Aug 2021 | 206.35 | 210.00 | 212.00 | 199.00 | 2416606 | -1.67% |
| 09 Aug 2021 | 209.85 | 213.10 | 215.40 | 207.10 | 2739132 | -1.13% |
| 06 Aug 2021 | 212.25 | 213.40 | 217.00 | 210.15 | 1477912 | -0.33% |
| 05 Aug 2021 | 212.95 | 216.45 | 217.85 | 209.35 | 3107846 | -1.50% |
| 04 Aug 2021 | 216.20 | 223.45 | 224.80 | 215.10 | 2206900 | -2.48% |
| 03 Aug 2021 | 221.70 | 224.50 | 227.45 | 219.70 | 3734855 | -1.25% |
| 02 Aug 2021 | 224.50 | 227.00 | 229.50 | 221.70 | 2897320 | 0.11% |
| 30 Jul 2021 | 224.25 | 228.00 | 234.50 | 219.15 | 14124521 | -1.30% |
| 29 Jul 2021 | 227.20 | 226.05 | 231.50 | 222.55 | 4072371 | 0.51% |
| 28 Jul 2021 | 226.05 | 222.50 | 227.80 | 213.10 | 3707340 | 1.34% |
| 27 Jul 2021 | 223.05 | 217.15 | 224.90 | 217.05 | 5605433 | 2.72% |
| 26 Jul 2021 | 217.15 | 215.80 | 220.60 | 215.10 | 1946142 | -0.57% |
| 23 Jul 2021 | 218.40 | 220.70 | 221.80 | 215.30 | 2517420 | -0.73% |
| 22 Jul 2021 | 220.00 | 210.90 | 221.70 | 210.35 | 5342484 | 5.49% |
| 20 Jul 2021 | 208.55 | 220.00 | 221.20 | 205.10 | 4363622 | -4.64% |
| 19 Jul 2021 | 218.70 | 220.45 | 224.50 | 217.00 | 1610265 | -2.17% |
| 16 Jul 2021 | 223.55 | 225.10 | 227.85 | 222.20 | 2224506 | -0.18% |
| 15 Jul 2021 | 223.95 | 228.45 | 228.85 | 222.80 | 1829532 | -1.63% |
| 14 Jul 2021 | 227.65 | 230.00 | 231.65 | 225.00 | 7607482 | -0.78% |
| 13 Jul 2021 | 229.45 | 215.00 | 230.50 | 213.60 | 18236591 | 7.65% |
| 12 Jul 2021 | 213.15 | 215.00 | 216.00 | 212.25 | 937694 | 0.07% |
| 09 Jul 2021 | 213.00 | 213.00 | 218.20 | 212.70 | 1891902 | -0.58% |
| 08 Jul 2021 | 214.25 | 214.00 | 219.90 | 212.55 | 2785570 | 0.35% |
| 07 Jul 2021 | 213.50 | 214.50 | 216.20 | 212.45 | 1135288 | -0.67% |
| 06 Jul 2021 | 214.95 | 216.05 | 221.00 | 214.00 | 2585579 | -1.87% |
| 05 Jul 2021 | 219.05 | 215.00 | 221.15 | 213.20 | 2950734 | 1.95% |
| 02 Jul 2021 | 214.85 | 214.85 | 216.95 | 214.35 | 1435061 | 0.40% |
| 01 Jul 2021 | 214.00 | 216.60 | 218.55 | 213.30 | 1560129 | -0.81% |
| 30 Jun 2021 | 215.75 | 213.00 | 222.80 | 213.00 | 3469958 | 1.01% |
| 29 Jun 2021 | 213.60 | 219.55 | 220.00 | 212.85 | 1509530 | -2.71% |
| 28 Jun 2021 | 219.55 | 223.00 | 224.75 | 218.00 | 3927791 | -0.88% |
| 25 Jun 2021 | 221.50 | 212.00 | 223.60 | 208.50 | 11144807 | 5.30% |
| 24 Jun 2021 | 210.35 | 212.75 | 214.00 | 205.75 | 1793532 | -0.87% |
| 23 Jun 2021 | 212.20 | 213.80 | 215.55 | 209.25 | 3274778 | -0.07% |
| 22 Jun 2021 | 212.35 | 202.50 | 214.30 | 202.35 | 5541303 | 5.91% |
| 21 Jun 2021 | 200.50 | 199.00 | 202.60 | 196.65 | 1918906 | -0.55% |
| 18 Jun 2021 | 201.60 | 203.50 | 204.40 | 193.80 | 2024306 | 0.05% |
| 17 Jun 2021 | 201.50 | 200.00 | 206.75 | 200.00 | 1660120 | -0.89% |
| 16 Jun 2021 | 203.30 | 204.95 | 205.75 | 201.95 | 976813 | -0.59% |
| 15 Jun 2021 | 204.50 | 206.40 | 208.85 | 204.00 | 1580034 | -0.66% |
| 14 Jun 2021 | 205.85 | 207.85 | 208.00 | 201.50 | 1573182 | -0.99% |
| 11 Jun 2021 | 207.90 | 208.30 | 211.35 | 205.60 | 1662629 | -0.14% |
| 10 Jun 2021 | 208.20 | 205.40 | 210.80 | 204.00 | 2417643 | 2.28% |
| 09 Jun 2021 | 203.55 | 207.50 | 213.60 | 201.15 | 5694402 | -1.05% |
| 08 Jun 2021 | 205.70 | 206.00 | 208.90 | 201.05 | 2056518 | 0.34% |
| 07 Jun 2021 | 205.00 | 206.35 | 209.95 | 204.30 | 3413775 | 0.49% |
| 04 Jun 2021 | 204.00 | 201.00 | 208.95 | 201.00 | 8144434 | 3.47% |
| 03 Jun 2021 | 197.15 | 200.00 | 200.85 | 195.35 | 1653797 | -0.81% |
| 02 Jun 2021 | 198.75 | 196.90 | 200.50 | 196.50 | 4130497 | 0.61% |
| 01 Jun 2021 | 197.55 | 198.00 | 200.00 | 193.65 | 3952703 | 1.23% |
| 31 May 2021 | 195.15 | 190.30 | 196.70 | 185.70 | 4565286 | 2.15% |
| 28 May 2021 | 191.05 | 187.50 | 194.90 | 185.10 | 4948409 | 2.99% |
| 27 May 2021 | 185.50 | 186.00 | 187.30 | 184.50 | 1118879 | 0.32% |
| 26 May 2021 | 184.90 | 186.50 | 189.65 | 184.50 | 2001697 | 0.03% |
| 25 May 2021 | 184.85 | 193.40 | 193.40 | 184.00 | 1667072 | -3.50% |
| 24 May 2021 | 191.55 | 189.45 | 193.50 | 186.20 | 1981388 | 1.62% |
| 21 May 2021 | 188.50 | 186.70 | 190.00 | 184.15 | 1479694 | 2.36% |
| 20 May 2021 | 184.15 | 186.70 | 188.90 | 182.80 | 2100889 | -0.49% |
| 19 May 2021 | 185.05 | 191.50 | 192.80 | 183.45 | 2164502 | -2.73% |
| 18 May 2021 | 190.25 | 190.20 | 194.20 | 187.50 | 1902625 | 0.53% |
| 17 May 2021 | 189.25 | 183.00 | 190.00 | 181.50 | 1684101 | 4.04% |
| 14 May 2021 | 181.90 | 187.00 | 189.30 | 181.05 | 1906865 | -1.68% |
| 12 May 2021 | 185.00 | 182.65 | 186.90 | 180.60 | 2327380 | 2.29% |
| 11 May 2021 | 180.85 | 175.30 | 182.70 | 175.30 | 1473014 | 2.70% |
| 10 May 2021 | 176.10 | 177.60 | 180.20 | 174.10 | 1799220 | 0.03% |
| 07 May 2021 | 176.05 | 175.10 | 177.50 | 174.35 | 706959 | 0.66% |
| 06 May 2021 | 174.90 | 174.80 | 177.00 | 172.10 | 2261266 | 1.13% |
| 05 May 2021 | 172.95 | 178.70 | 179.60 | 171.70 | 2206027 | -2.15% |
| 04 May 2021 | 176.75 | 183.00 | 184.00 | 175.55 | 2227302 | -1.45% |
| 03 May 2021 | 179.35 | 175.00 | 181.40 | 173.50 | 1958444 | 2.49% |
| 30 Apr 2021 | 175.00 | 176.00 | 178.50 | 174.30 | 1934646 | -1.55% |
| 29 Apr 2021 | 177.75 | 181.00 | 184.20 | 177.00 | 1838221 | -1.11% |
| 28 Apr 2021 | 179.75 | 181.55 | 184.70 | 178.40 | 1835941 | -0.66% |
| 27 Apr 2021 | 180.95 | 174.05 | 183.90 | 174.05 | 2842615 | 4.23% |
| 26 Apr 2021 | 173.60 | 173.95 | 177.30 | 172.10 | 1056454 | 0.06% |
| 23 Apr 2021 | 173.50 | 177.00 | 177.20 | 171.85 | 1217741 | -1.67% |
| 22 Apr 2021 | 176.45 | 172.50 | 178.40 | 170.20 | 1948743 | 1.50% |
| 20 Apr 2021 | 173.85 | 167.15 | 176.15 | 167.00 | 4305098 | 5.65% |
| 19 Apr 2021 | 164.55 | 167.00 | 167.95 | 163.10 | 3144326 | -5.29% |
| 16 Apr 2021 | 173.75 | 171.90 | 177.50 | 171.50 | 1365859 | 1.25% |
| 15 Apr 2021 | 171.60 | 175.00 | 175.25 | 169.25 | 1325248 | -2.78% |
| 13 Apr 2021 | 176.50 | 173.80 | 180.90 | 170.55 | 4184325 | 2.08% |
| 12 Apr 2021 | 172.90 | 185.00 | 185.00 | 171.25 | 3018176 | -8.86% |
| 09 Apr 2021 | 189.70 | 190.00 | 192.85 | 188.00 | 2453038 | 0.00% |
| 08 Apr 2021 | 189.70 | 193.00 | 194.40 | 188.50 | 2521870 | -0.99% |
| 07 Apr 2021 | 191.60 | 188.00 | 194.95 | 188.00 | 1258220 | 0.95% |
| 06 Apr 2021 | 189.80 | 188.15 | 193.50 | 185.05 | 2325811 | 1.36% |
| 05 Apr 2021 | 187.25 | 198.50 | 198.50 | 186.00 | 3051902 | -5.88% |
| 01 Apr 2021 | 198.95 | 203.60 | 207.00 | 197.55 | 2452891 | -1.14% |
| 31 Mar 2021 | 201.25 | 204.95 | 204.95 | 199.25 | 940344 | -1.15% |
| 30 Mar 2021 | 203.60 | 207.50 | 207.65 | 198.15 | 1918890 | -0.22% |
| 26 Mar 2021 | 204.05 | 195.00 | 207.85 | 194.65 | 2813581 | 5.05% |
| 25 Mar 2021 | 194.25 | 194.90 | 196.50 | 189.50 | 1957147 | -0.08% |
| 24 Mar 2021 | 194.40 | 201.90 | 203.35 | 193.25 | 768365 | -3.86% |
| 23 Mar 2021 | 202.20 | 205.70 | 207.05 | 201.50 | 1086006 | -1.80% |
| 22 Mar 2021 | 205.90 | 205.90 | 207.65 | 202.25 | 1753377 | -0.12% |
| 19 Mar 2021 | 206.15 | 198.65 | 209.20 | 196.00 | 3555931 | 1.68% |
| 18 Mar 2021 | 202.75 | 206.05 | 215.00 | 199.10 | 3001514 | -1.00% |
| 17 Mar 2021 | 204.80 | 214.00 | 215.95 | 201.75 | 1958402 | -3.78% |
| 16 Mar 2021 | 212.85 | 217.25 | 218.00 | 210.75 | 1783266 | -1.82% |
| 15 Mar 2021 | 216.80 | 219.00 | 220.10 | 214.10 | 1675970 | -0.85% |
| 12 Mar 2021 | 218.65 | 220.10 | 221.25 | 216.65 | 1417112 | 0.37% |
| 10 Mar 2021 | 217.85 | 218.00 | 218.75 | 215.10 | 1863064 | 0.18% |
| 09 Mar 2021 | 217.45 | 223.10 | 223.70 | 214.55 | 3741197 | -1.54% |
| 08 Mar 2021 | 220.85 | 218.00 | 223.60 | 215.15 | 2978385 | 1.80% |
| 05 Mar 2021 | 216.95 | 219.00 | 221.20 | 212.80 | 5514935 | -0.41% |
| 04 Mar 2021 | 217.85 | 205.00 | 219.90 | 204.60 | 5372710 | 4.23% |
| 03 Mar 2021 | 209.00 | 209.80 | 216.90 | 207.35 | 6527775 | 1.38% |
| 02 Mar 2021 | 206.15 | 195.00 | 208.70 | 195.00 | 9727547 | 6.90% |
| 01 Mar 2021 | 192.85 | 186.05 | 196.90 | 182.45 | 7958240 | 5.04% |
| 26 Feb 2021 | 183.60 | 177.50 | 185.00 | 176.25 | 4766228 | 0.69% |
| 25 Feb 2021 | 182.35 | 182.30 | 185.00 | 176.35 | 5618914 | 1.73% |
| 24 Feb 2021 | 179.25 | 170.00 | 184.00 | 170.00 | 7198216 | 6.44% |
| 23 Feb 2021 | 168.40 | 168.15 | 169.90 | 166.00 | 4514222 | 1.14% |
| 22 Feb 2021 | 166.50 | 164.80 | 168.40 | 164.70 | 1750989 | 0.30% |
| 19 Feb 2021 | 166.00 | 162.95 | 169.80 | 161.90 | 2918190 | 1.41% |
| 18 Feb 2021 | 163.70 | 163.00 | 166.50 | 161.20 | 1523486 | 0.89% |
| 17 Feb 2021 | 162.25 | 164.40 | 164.55 | 161.00 | 1141905 | -1.58% |
| 16 Feb 2021 | 164.85 | 166.90 | 168.25 | 163.00 | 1317403 | -1.23% |
| 15 Feb 2021 | 166.90 | 166.90 | 169.95 | 166.05 | 1388376 | 0.27% |
| 12 Feb 2021 | 166.45 | 168.60 | 168.85 | 164.50 | 1456945 | -0.83% |
| 11 Feb 2021 | 167.85 | 166.40 | 172.20 | 166.00 | 2843668 | 1.73% |
| 10 Feb 2021 | 165.00 | 167.85 | 168.15 | 162.00 | 3285415 | -0.42% |
| 09 Feb 2021 | 165.70 | 167.90 | 172.25 | 165.00 | 5028652 | 0.79% |
| 08 Feb 2021 | 164.40 | 170.00 | 172.40 | 163.15 | 8882503 | -1.41% |
| 05 Feb 2021 | 166.75 | 158.85 | 169.90 | 158.00 | 6805330 | 4.97% |
| 04 Feb 2021 | 158.85 | 151.50 | 163.50 | 150.50 | 7711345 | 5.34% |
| 03 Feb 2021 | 150.80 | 152.00 | 152.50 | 150.25 | 2729127 | -0.10% |
| 02 Feb 2021 | 150.95 | 154.80 | 156.15 | 150.55 | 2578907 | -0.72% |
| 01 Feb 2021 | 152.05 | 152.00 | 154.25 | 148.50 | 1680804 | 1.30% |
| 29 Jan 2021 | 150.10 | 154.90 | 157.60 | 149.00 | 3390594 | -1.64% |
| 28 Jan 2021 | 152.60 | 164.80 | 164.80 | 150.25 | 7360278 | -5.86% |
| 27 Jan 2021 | 162.10 | 164.00 | 171.00 | 161.05 | 2041719 | -1.01% |
| 25 Jan 2021 | 163.75 | 171.65 | 173.20 | 162.00 | 1655246 | -4.55% |
| 22 Jan 2021 | 171.55 | 173.80 | 175.60 | 170.15 | 1348636 | -1.32% |
| 21 Jan 2021 | 173.85 | 189.00 | 194.80 | 170.15 | 9245527 | 0.17% |
| 20 Jan 2021 | 173.55 | 175.00 | 175.75 | 172.50 | 605340 | -0.29% |
| 19 Jan 2021 | 174.05 | 172.00 | 175.90 | 170.55 | 2032970 | 2.29% |
| 18 Jan 2021 | 170.15 | 176.00 | 176.50 | 169.25 | 1460667 | -3.46% |
| 15 Jan 2021 | 176.25 | 180.35 | 180.75 | 174.50 | 1973983 | -2.30% |
| 14 Jan 2021 | 180.40 | 181.50 | 182.35 | 177.15 | 1854475 | -0.08% |
| 13 Jan 2021 | 180.55 | 177.00 | 181.90 | 175.00 | 4537370 | 3.44% |
| 12 Jan 2021 | 174.55 | 168.40 | 175.90 | 167.40 | 5215456 | 3.44% |
| 11 Jan 2021 | 168.75 | 168.60 | 169.80 | 165.20 | 2272832 | 1.38% |
| 08 Jan 2021 | 166.45 | 168.60 | 170.55 | 165.50 | 1879933 | -1.13% |
| 07 Jan 2021 | 168.35 | 167.55 | 170.20 | 165.65 | 1830946 | 0.99% |
| 06 Jan 2021 | 166.70 | 167.65 | 168.85 | 164.60 | 1567365 | -0.15% |
| 05 Jan 2021 | 166.95 | 164.40 | 167.30 | 163.50 | 1469231 | 0.09% |
| 04 Jan 2021 | 166.80 | 168.50 | 168.65 | 164.10 | 1927284 | 0.18% |
| 01 Jan 2021 | 166.50 | 166.65 | 168.80 | 165.90 | 1109915 | 0.54% |
| 31 Dec 2020 | 165.60 | 166.90 | 170.35 | 165.00 | 3680853 | 0.18% |
| 30 Dec 2020 | 165.30 | 166.00 | 166.65 | 162.95 | 734100 | 0.09% |
| 29 Dec 2020 | 165.15 | 165.45 | 166.15 | 161.10 | 1081821 | 0.82% |
| 28 Dec 2020 | 163.80 | 167.00 | 168.45 | 163.15 | 1548437 | -0.18% |
| 24 Dec 2020 | 164.10 | 158.90 | 167.75 | 156.35 | 4072865 | 5.39% |
| 23 Dec 2020 | 155.70 | 151.05 | 156.80 | 150.95 | 700537 | 3.35% |
| 22 Dec 2020 | 150.65 | 150.90 | 153.55 | 144.00 | 2072848 | -0.50% |
| 21 Dec 2020 | 151.40 | 160.00 | 160.90 | 144.20 | 2214346 | -5.52% |
| 18 Dec 2020 | 160.25 | 164.50 | 164.55 | 159.05 | 1171231 | -2.26% |
| 17 Dec 2020 | 163.95 | 164.10 | 166.85 | 162.05 | 2422776 | 0.21% |
| 16 Dec 2020 | 163.60 | 161.30 | 167.30 | 160.05 | 4495845 | 2.12% |
| 15 Dec 2020 | 160.20 | 161.00 | 162.00 | 158.75 | 1383021 | 0.16% |
| 14 Dec 2020 | 159.95 | 159.55 | 160.70 | 159.05 | 815567 | 0.44% |
| 11 Dec 2020 | 159.25 | 160.20 | 161.30 | 158.30 | 1036680 | -0.03% |
| 10 Dec 2020 | 159.30 | 160.95 | 161.15 | 156.75 | 1379987 | -1.21% |
| 09 Dec 2020 | 161.25 | 161.55 | 164.00 | 159.65 | 1760366 | 1.00% |
| 08 Dec 2020 | 159.65 | 164.00 | 164.40 | 158.10 | 1481770 | -0.93% |
| 07 Dec 2020 | 161.15 | 161.05 | 162.40 | 159.60 | 1216421 | 0.88% |
| 04 Dec 2020 | 159.75 | 163.40 | 165.40 | 158.35 | 1518427 | -2.41% |
| 03 Dec 2020 | 163.70 | 165.10 | 168.00 | 163.00 | 1685344 | -0.21% |
| 02 Dec 2020 | 164.05 | 162.00 | 165.20 | 161.10 | 1712879 | 1.67% |
| 01 Dec 2020 | 161.35 | 164.40 | 165.95 | 160.55 | 2984535 | -0.80% |
| 27 Nov 2020 | 162.65 | 162.10 | 165.00 | 157.00 | 3504376 | 3.57% |
| 26 Nov 2020 | 157.05 | 156.00 | 157.45 | 154.05 | 779436 | 0.83% |
| 25 Nov 2020 | 155.75 | 157.00 | 158.90 | 154.50 | 1842378 | 0.29% |
| 24 Nov 2020 | 155.30 | 158.00 | 158.85 | 154.70 | 999978 | -1.02% |
| 23 Nov 2020 | 156.90 | 159.00 | 160.40 | 156.40 | 1022634 | -1.69% |
| 20 Nov 2020 | 159.60 | 158.80 | 161.65 | 157.65 | 1285711 | 0.50% |
| 19 Nov 2020 | 158.80 | 158.90 | 162.50 | 157.00 | 3133203 | -0.41% |
| 18 Nov 2020 | 159.45 | 158.00 | 160.75 | 155.55 | 1446618 | 1.01% |
| 17 Nov 2020 | 157.85 | 158.60 | 159.75 | 154.50 | 1790034 | 0.00% |
| 14 Nov 2020 | 157.85 | 159.25 | 159.45 | 157.00 | 224405 | -0.16% |
| 13 Nov 2020 | 158.10 | 156.00 | 159.35 | 155.00 | 1580871 | 1.64% |
| 12 Nov 2020 | 155.55 | 157.30 | 157.30 | 154.70 | 730694 | -0.61% |
| 11 Nov 2020 | 156.50 | 158.70 | 158.70 | 154.75 | 2059967 | -0.60% |
| 10 Nov 2020 | 157.45 | 152.90 | 160.90 | 152.15 | 6480847 | 4.41% |
| 09 Nov 2020 | 150.80 | 152.25 | 155.25 | 150.10 | 2562488 | -1.50% |
| 06 Nov 2020 | 153.10 | 155.70 | 157.50 | 150.10 | 3062922 | -1.03% |
| 05 Nov 2020 | 154.70 | 150.00 | 155.85 | 148.65 | 2646129 | 4.28% |
| 04 Nov 2020 | 148.35 | 151.00 | 152.45 | 147.05 | 849023 | -2.72% |
| 03 Nov 2020 | 152.50 | 153.00 | 154.20 | 149.00 | 1827006 | 0.30% |
| 02 Nov 2020 | 152.05 | 154.65 | 154.65 | 150.55 | 881009 | -0.82% |
| 30 Oct 2020 | 153.30 | 154.00 | 158.45 | 151.20 | 2303319 | -1.06% |
| 29 Oct 2020 | 154.95 | 155.00 | 157.95 | 153.55 | 1870095 | -1.68% |
| 28 Oct 2020 | 157.60 | 162.70 | 163.45 | 157.00 | 2832347 | -4.60% |
| 27 Oct 2020 | 165.20 | 160.00 | 166.90 | 156.80 | 5933369 | 2.48% |
| 26 Oct 2020 | 161.20 | 167.90 | 171.90 | 159.10 | 11135863 | -2.27% |
| 23 Oct 2020 | 164.95 | 153.95 | 178.95 | 149.80 | 59258955 | 7.46% |
| 22 Oct 2020 | 153.50 | 153.10 | 154.90 | 149.00 | 4652475 | 1.79% |
| 21 Oct 2020 | 150.80 | 145.95 | 153.90 | 144.25 | 8973304 | 4.32% |
| 20 Oct 2020 | 144.55 | 145.95 | 148.80 | 142.20 | 4045614 | -0.17% |
| 19 Oct 2020 | 144.80 | 138.00 | 145.75 | 138.00 | 4321511 | 5.39% |
| 16 Oct 2020 | 137.40 | 133.00 | 138.00 | 132.00 | 3574071 | 3.93% |
| 15 Oct 2020 | 132.20 | 133.15 | 135.45 | 131.05 | 1094284 | -0.08% |
| 14 Oct 2020 | 132.30 | 130.90 | 135.30 | 127.55 | 1887745 | 0.72% |
| 13 Oct 2020 | 131.35 | 128.00 | 132.80 | 125.60 | 1424017 | 2.94% |
| 12 Oct 2020 | 127.60 | 129.55 | 132.45 | 126.50 | 1975485 | -0.85% |
| 09 Oct 2020 | 128.70 | 129.00 | 130.70 | 128.05 | 1305554 | -0.16% |
| 08 Oct 2020 | 128.90 | 133.15 | 133.30 | 127.75 | 1235464 | -2.31% |
| 07 Oct 2020 | 131.95 | 133.00 | 134.50 | 131.55 | 1174789 | -0.30% |
| 06 Oct 2020 | 132.35 | 133.70 | 136.45 | 131.30 | 2599446 | 0.11% |
| 05 Oct 2020 | 132.20 | 133.40 | 134.85 | 129.95 | 946912 | -0.30% |
| 01 Oct 2020 | 132.60 | 135.00 | 135.50 | 131.70 | 663617 | -0.75% |
| 30 Sep 2020 | 133.60 | 133.75 | 136.85 | 132.05 | 1549199 | 0.79% |
| 29 Sep 2020 | 132.55 | 132.00 | 133.65 | 129.15 | 1245647 | 1.14% |
| 28 Sep 2020 | 131.05 | 130.00 | 133.25 | 129.35 | 1112026 | 2.22% |
| 25 Sep 2020 | 128.20 | 130.35 | 132.00 | 126.55 | 1981208 | -1.42% |
| 24 Sep 2020 | 130.05 | 126.75 | 131.45 | 126.75 | 1181308 | -1.22% |
| 23 Sep 2020 | 131.65 | 132.00 | 134.00 | 127.10 | 1459630 | 1.31% |
| 22 Sep 2020 | 129.95 | 125.00 | 133.85 | 120.50 | 2225643 | 2.65% |
| 21 Sep 2020 | 126.60 | 134.05 | 134.35 | 123.35 | 1442459 | -4.92% |
| 18 Sep 2020 | 133.15 | 136.00 | 136.70 | 132.50 | 1344005 | -1.63% |
| 17 Sep 2020 | 135.35 | 136.45 | 137.40 | 133.40 | 1058511 | -1.67% |
| 16 Sep 2020 | 137.65 | 135.60 | 139.75 | 134.75 | 1575486 | 2.61% |
| 15 Sep 2020 | 134.15 | 137.20 | 137.90 | 132.85 | 3549025 | -1.36% |
| 14 Sep 2020 | 136.00 | 133.50 | 141.40 | 133.50 | 3958209 | 3.38% |
| 11 Sep 2020 | 131.55 | 132.45 | 134.20 | 130.35 | 1114995 | -0.53% |
| 10 Sep 2020 | 132.25 | 131.95 | 135.00 | 130.25 | 1155718 | 1.77% |
| 09 Sep 2020 | 129.95 | 135.00 | 136.80 | 128.60 | 2403185 | -5.70% |
| 08 Sep 2020 | 137.80 | 137.95 | 139.05 | 134.45 | 1041440 | 0.40% |
| 07 Sep 2020 | 137.25 | 137.30 | 139.80 | 135.30 | 1944507 | 0.33% |
| 04 Sep 2020 | 136.80 | 138.00 | 144.65 | 135.00 | 2457098 | -1.79% |
| 03 Sep 2020 | 139.30 | 146.35 | 148.35 | 139.00 | 2487745 | -4.10% |
| 02 Sep 2020 | 145.25 | 135.65 | 148.90 | 133.65 | 1291584 | 8.11% |
| 01 Sep 2020 | 134.35 | 137.10 | 141.70 | 131.60 | 1233649 | -3.97% |
| 31 Aug 2020 | 139.90 | 145.10 | 149.45 | 136.00 | 3717554 | -2.61% |
| 28 Aug 2020 | 143.65 | 146.75 | 150.00 | 143.10 | 1458076 | -1.78% |
| 27 Aug 2020 | 146.25 | 149.10 | 152.15 | 145.40 | 2714322 | -1.88% |
| 26 Aug 2020 | 149.05 | 151.00 | 152.10 | 148.20 | 2164099 | -1.36% |
| 25 Aug 2020 | 151.10 | 148.05 | 152.90 | 146.90 | 2752961 | 1.07% |
| 24 Aug 2020 | 149.50 | 153.10 | 153.40 | 145.20 | 2331922 | 2.08% |
| 21 Aug 2020 | 146.45 | 143.00 | 154.90 | 143.00 | 6088480 | 2.48% |
| 20 Aug 2020 | 142.90 | 138.00 | 144.95 | 137.60 | 2760592 | 2.07% |
| 19 Aug 2020 | 140.00 | 137.70 | 141.50 | 135.40 | 3329598 | 2.68% |
| 18 Aug 2020 | 136.35 | 134.40 | 137.25 | 132.00 | 3381445 | 2.44% |
| 17 Aug 2020 | 133.10 | 130.95 | 134.70 | 126.25 | 2264486 | 2.98% |
| 14 Aug 2020 | 129.25 | 130.50 | 132.75 | 126.15 | 3077703 | -0.46% |
| 13 Aug 2020 | 129.85 | 120.40 | 132.80 | 119.60 | 7822576 | 9.49% |
| 12 Aug 2020 | 118.60 | 117.00 | 120.90 | 117.00 | 1367566 | 0.51% |
| 11 Aug 2020 | 118.00 | 119.60 | 120.05 | 117.70 | 1118533 | -0.80% |
| 10 Aug 2020 | 118.95 | 121.00 | 122.85 | 118.75 | 1103393 | -1.65% |
| 07 Aug 2020 | 120.95 | 124.00 | 124.85 | 120.00 | 2038128 | -2.30% |
| 06 Aug 2020 | 123.80 | 124.35 | 125.00 | 121.95 | 534151 | 0.32% |
| 05 Aug 2020 | 123.40 | 125.00 | 125.70 | 123.00 | 678477 | 1.11% |
| 04 Aug 2020 | 122.05 | 121.50 | 123.30 | 120.70 | 777133 | 0.70% |
| 03 Aug 2020 | 121.20 | 124.15 | 124.45 | 120.60 | 716488 | -2.81% |
| 31 Jul 2020 | 124.70 | 121.75 | 125.25 | 121.55 | 883162 | 1.38% |
| 30 Jul 2020 | 123.00 | 126.40 | 127.00 | 122.25 | 513984 | -1.87% |
| 29 Jul 2020 | 125.35 | 123.15 | 127.70 | 122.30 | 1361408 | 2.20% |
| 28 Jul 2020 | 122.65 | 125.00 | 127.50 | 121.65 | 1426328 | -1.88% |
| 27 Jul 2020 | 125.00 | 128.80 | 130.25 | 122.85 | 1174775 | -2.38% |
| 24 Jul 2020 | 128.05 | 125.55 | 129.30 | 123.70 | 2582607 | 1.27% |
| 23 Jul 2020 | 126.45 | 119.55 | 127.50 | 119.05 | 4435615 | 5.11% |
| 22 Jul 2020 | 120.30 | 113.20 | 123.20 | 112.10 | 5595280 | 7.03% |
| 21 Jul 2020 | 112.40 | 113.95 | 114.85 | 111.80 | 1527953 | -0.88% |
| 20 Jul 2020 | 113.40 | 116.00 | 117.00 | 112.85 | 1006547 | -1.52% |
| 17 Jul 2020 | 115.15 | 113.10 | 116.85 | 113.00 | 1320301 | 1.95% |
| 16 Jul 2020 | 112.95 | 115.70 | 115.70 | 112.50 | 1225403 | -2.29% |
| 15 Jul 2020 | 115.60 | 119.00 | 119.90 | 115.00 | 754011 | -2.41% |
| 14 Jul 2020 | 118.45 | 120.50 | 120.50 | 117.25 | 937758 | -1.46% |
| 13 Jul 2020 | 120.20 | 122.20 | 122.50 | 119.30 | 1405102 | -0.78% |
| 10 Jul 2020 | 121.15 | 124.50 | 124.80 | 120.60 | 1919785 | -2.14% |
| 09 Jul 2020 | 123.80 | 122.75 | 124.95 | 122.25 | 1709099 | 1.68% |
| 08 Jul 2020 | 121.75 | 126.65 | 127.70 | 121.25 | 2472865 | -3.72% |
| 07 Jul 2020 | 126.45 | 127.50 | 130.75 | 125.50 | 2867399 | -0.82% |
| 06 Jul 2020 | 127.50 | 122.00 | 128.50 | 120.15 | 3682214 | 5.72% |
| 03 Jul 2020 | 120.60 | 123.00 | 123.75 | 120.00 | 1252747 | -1.75% |
| 02 Jul 2020 | 122.75 | 125.10 | 125.10 | 122.30 | 1070272 | -0.85% |
| 01 Jul 2020 | 123.80 | 125.50 | 126.25 | 123.05 | 878487 | -1.20% |
| 30 Jun 2020 | 125.30 | 128.40 | 130.20 | 124.45 | 1020365 | -0.22% |
| 29 Jun 2020 | 125.58 | 127.16 | 129.08 | 123.21 | 2024638 | -1.47% |
| 26 Jun 2020 | 127.45 | 130.11 | 131.00 | 126.76 | 1854568 | -0.46% |
| 25 Jun 2020 | 128.04 | 128.64 | 130.85 | 127.16 | 2098214 | -0.27% |
| 24 Jun 2020 | 128.39 | 137.46 | 137.70 | 126.27 | 3534906 | -4.85% |
| 23 Jun 2020 | 134.94 | 132.04 | 137.11 | 129.82 | 3215540 | 2.81% |
| 22 Jun 2020 | 131.25 | 133.47 | 133.51 | 130.61 | 2145769 | 0.04% |
| 19 Jun 2020 | 131.20 | 133.86 | 134.94 | 130.11 | 2070948 | -0.45% |
| 18 Jun 2020 | 131.79 | 129.72 | 133.96 | 129.62 | 1673571 | -0.11% |
| 17 Jun 2020 | 131.94 | 131.10 | 136.23 | 129.62 | 1521273 | -0.41% |
| 16 Jun 2020 | 132.48 | 140.96 | 141.75 | 128.34 | 2569970 | -3.76% |
| 15 Jun 2020 | 137.65 | 137.41 | 146.48 | 135.93 | 7103279 | 0.21% |
| 12 Jun 2020 | 137.36 | 118.53 | 138.99 | 118.38 | 3277298 | 7.32% |
| 11 Jun 2020 | 127.99 | 125.38 | 132.53 | 125.19 | 1814479 | 0.34% |
| 10 Jun 2020 | 127.55 | 129.13 | 130.80 | 123.90 | 1324393 | -2.19% |
| 09 Jun 2020 | 130.41 | 139.87 | 139.87 | 128.49 | 1576202 | -5.23% |
| 08 Jun 2020 | 137.61 | 141.89 | 142.93 | 134.20 | 3045856 | 0.54% |
| 05 Jun 2020 | 136.87 | 128.14 | 140.96 | 124.69 | 6512206 | 11.09% |
| 04 Jun 2020 | 123.21 | 129.13 | 130.11 | 121.54 | 1632491 | -4.03% |
| 03 Jun 2020 | 128.39 | 132.18 | 132.87 | 126.76 | 2182682 | -0.34% |
| 02 Jun 2020 | 128.83 | 130.02 | 134.45 | 128.14 | 3238768 | 0.08% |
| 01 Jun 2020 | 128.73 | 126.17 | 130.11 | 122.57 | 5328757 | 8.92% |
| 29 May 2020 | 118.19 | 117.25 | 123.21 | 116.31 | 4201434 | 1.35% |
| 28 May 2020 | 116.61 | 104.49 | 117.79 | 100.10 | 7084073 | 9.48% |
| 27 May 2020 | 106.51 | 107.44 | 108.87 | 104.49 | 913124 | -0.64% |
| 26 May 2020 | 107.20 | 110.35 | 111.29 | 105.82 | 1629138 | -2.15% |
| 22 May 2020 | 109.56 | 109.91 | 115.53 | 106.56 | 3112451 | -0.85% |
| 21 May 2020 | 110.50 | 102.51 | 111.78 | 101.58 | 4239240 | 8.78% |
| 20 May 2020 | 101.58 | 102.51 | 104.29 | 100.54 | 1206934 | -0.10% |
| 19 May 2020 | 101.68 | 101.43 | 103.01 | 97.49 | 1977054 | 3.16% |
| 18 May 2020 | 98.57 | 103.70 | 103.84 | 98.08 | 1248805 | -3.94% |
| 15 May 2020 | 102.61 | 103.40 | 104.88 | 100.15 | 1427120 | 1.11% |
| 14 May 2020 | 101.48 | 104.58 | 105.47 | 99.75 | 4388593 | -4.06% |
| 13 May 2020 | 105.77 | 106.65 | 110.10 | 104.09 | 1388772 | 3.18% |
| 12 May 2020 | 102.51 | 103.99 | 104.49 | 100.30 | 1624133 | -1.57% |
| 11 May 2020 | 104.14 | 105.42 | 107.64 | 103.50 | 695547 | -1.12% |
| 08 May 2020 | 105.32 | 110.89 | 111.24 | 103.99 | 761088 | -3.57% |
| 07 May 2020 | 109.22 | 109.41 | 114.05 | 108.43 | 2250656 | 0.28% |
| 06 May 2020 | 108.92 | 104.49 | 111.78 | 95.61 | 5983798 | 3.17% |
| 05 May 2020 | 105.57 | 110.20 | 111.19 | 105.18 | 1207674 | -1.83% |
| 04 May 2020 | 107.54 | 112.37 | 113.36 | 106.26 | 1979857 | -5.63% |
| 30 Apr 2020 | 113.95 | 111.24 | 124.20 | 110.60 | 7529919 | 3.22% |
| 29 Apr 2020 | 110.40 | 113.50 | 114.15 | 109.91 | 1661713 | -2.73% |
| 28 Apr 2020 | 113.50 | 114.29 | 116.31 | 113.11 | 1959403 | -0.69% |
| 27 Apr 2020 | 114.29 | 121.64 | 121.64 | 113.55 | 1088209 | -3.22% |
| 24 Apr 2020 | 118.09 | 122.92 | 125.88 | 117.55 | 1145092 | -3.35% |
| 23 Apr 2020 | 122.18 | 121.24 | 126.12 | 120.90 | 2865342 | 1.64% |
| 22 Apr 2020 | 120.21 | 125.92 | 130.06 | 119.47 | 1927087 | -4.53% |
| 21 Apr 2020 | 125.92 | 136.92 | 136.96 | 123.26 | 1065648 | -8.55% |
| 20 Apr 2020 | 137.70 | 144.85 | 144.90 | 137.16 | 896147 | -2.24% |
| 17 Apr 2020 | 140.86 | 141.94 | 143.42 | 138.99 | 1222350 | 2.88% |
| 16 Apr 2020 | 136.92 | 143.57 | 144.26 | 136.18 | 1956057 | -4.60% |
| 15 Apr 2020 | 143.52 | 145.89 | 151.31 | 140.46 | 1227603 | 0.03% |
| 13 Apr 2020 | 143.47 | 149.83 | 152.74 | 141.65 | 638881 | -2.45% |
| 09 Apr 2020 | 147.07 | 149.73 | 150.12 | 145.98 | 607513 | 0.14% |
| 08 Apr 2020 | 146.87 | 145.89 | 150.62 | 144.65 | 416099 | -0.57% |
| 07 Apr 2020 | 147.71 | 149.83 | 150.52 | 144.06 | 1653733 | 2.68% |
| 03 Apr 2020 | 143.86 | 146.87 | 146.87 | 139.97 | 431692 | -2.41% |
| 01 Apr 2020 | 147.41 | 150.81 | 152.14 | 144.95 | 1012321 | -2.20% |
| 31 Mar 2020 | 150.72 | 160.57 | 160.57 | 149.04 | 2035651 | -4.01% |
| 30 Mar 2020 | 157.02 | 164.12 | 164.12 | 150.81 | 1122237 | -4.67% |
| 27 Mar 2020 | 164.71 | 168.65 | 172.65 | 158.01 | 542814 | -1.56% |
| 26 Mar 2020 | 167.32 | 170.43 | 171.86 | 155.89 | 1303997 | -0.71% |
| 25 Mar 2020 | 168.51 | 167.57 | 176.59 | 159.69 | 290958 | 0.56% |
| 24 Mar 2020 | 167.57 | 160.67 | 172.50 | 147.41 | 1225103 | 5.95% |
| 23 Mar 2020 | 158.16 | 165.60 | 175.11 | 151.95 | 492805 | -13.90% |
| 20 Mar 2020 | 183.69 | 175.95 | 185.95 | 171.71 | 936613 | 2.59% |
| 19 Mar 2020 | 179.05 | 172.50 | 184.33 | 158.31 | 2005915 | -1.65% |
| 18 Mar 2020 | 182.06 | 204.24 | 209.02 | 177.43 | 1265625 | -11.73% |
| 17 Mar 2020 | 206.26 | 202.07 | 210.74 | 201.08 | 393450 | 2.53% |
| 16 Mar 2020 | 201.18 | 214.10 | 223.16 | 192.85 | 2077253 | -10.09% |
| 13 Mar 2020 | 223.76 | 191.18 | 233.56 | 191.18 | 1280855 | 1.41% |
| 12 Mar 2020 | 220.65 | 222.38 | 226.71 | 210.50 | 1057559 | -4.87% |
| 11 Mar 2020 | 231.94 | 238.34 | 243.86 | 228.93 | 672301 | -2.69% |
| 09 Mar 2020 | 238.34 | 226.71 | 241.20 | 226.71 | 2010035 | -2.87% |
| 06 Mar 2020 | 245.39 | 232.82 | 248.35 | 232.82 | 548888 | -1.39% |
| 05 Mar 2020 | 248.84 | 248.05 | 251.55 | 245.44 | 253270 | 0.92% |
| 04 Mar 2020 | 246.58 | 252.34 | 255.94 | 239.82 | 1781283 | -1.61% |
| 03 Mar 2020 | 250.62 | 240.41 | 256.28 | 235.58 | 1112115 | 6.83% |
| 02 Mar 2020 | 234.60 | 248.50 | 256.28 | 231.20 | 666569 | -5.33% |
| 28 Feb 2020 | 247.81 | 252.24 | 256.78 | 246.43 | 1266990 | -3.97% |
| 27 Feb 2020 | 258.06 | 259.24 | 263.04 | 251.11 | 648920 | -0.23% |
| 26 Feb 2020 | 258.65 | 262.69 | 262.69 | 256.28 | 605177 | -1.83% |
| 25 Feb 2020 | 263.48 | 272.50 | 279.65 | 260.82 | 846284 | -3.93% |
| 24 Feb 2020 | 274.27 | 271.86 | 281.42 | 268.16 | 948980 | 0.00% |
| 20 Feb 2020 | 274.27 | 269.35 | 279.74 | 267.23 | 1166552 | 1.48% |
| 19 Feb 2020 | 270.28 | 259.73 | 271.07 | 258.35 | 1154122 | 4.72% |
| 18 Feb 2020 | 258.11 | 262.10 | 267.13 | 255.30 | 671222 | -1.22% |
| 17 Feb 2020 | 261.31 | 260.92 | 263.58 | 250.37 | 567062 | -0.15% |
| 14 Feb 2020 | 261.71 | 271.86 | 273.73 | 259.69 | 803676 | -3.79% |
| 13 Feb 2020 | 272.01 | 263.73 | 277.33 | 261.21 | 1217941 | 2.47% |
| 12 Feb 2020 | 265.45 | 269.10 | 273.04 | 264.71 | 1674387 | -1.16% |
| 11 Feb 2020 | 268.56 | 257.86 | 271.76 | 256.78 | 1566343 | 5.19% |
| 10 Feb 2020 | 255.30 | 258.55 | 258.55 | 246.82 | 1023497 | -0.75% |
| 07 Feb 2020 | 257.22 | 250.27 | 260.18 | 247.41 | 2103438 | 2.59% |
| 06 Feb 2020 | 250.72 | 236.08 | 257.27 | 228.68 | 3115912 | 6.58% |
| 05 Feb 2020 | 235.24 | 225.43 | 244.26 | 224.54 | 2147274 | 3.92% |
| 04 Feb 2020 | 226.37 | 227.70 | 229.08 | 224.25 | 506335 | -0.15% |
| 03 Feb 2020 | 226.71 | 226.71 | 229.28 | 221.00 | 407440 | -1.14% |
| 01 Feb 2020 | 229.33 | 227.70 | 232.28 | 220.16 | 259370 | -0.43% |
| 31 Jan 2020 | 230.31 | 226.76 | 231.84 | 224.35 | 271489 | 1.74% |
| 30 Jan 2020 | 226.37 | 224.84 | 228.29 | 222.97 | 190362 | 0.68% |
| 29 Jan 2020 | 224.84 | 226.52 | 228.68 | 223.85 | 172507 | -0.26% |
| 28 Jan 2020 | 225.43 | 230.66 | 231.74 | 223.85 | 363061 | -2.37% |
| 27 Jan 2020 | 230.90 | 229.57 | 233.61 | 228.73 | 268181 | -0.25% |
| 24 Jan 2020 | 231.49 | 230.66 | 233.91 | 227.90 | 502580 | 0.45% |
| 23 Jan 2020 | 230.46 | 232.43 | 237.56 | 228.64 | 344297 | -0.38% |
| 22 Jan 2020 | 231.35 | 230.66 | 233.61 | 227.01 | 277057 | 2.31% |
| 21 Jan 2020 | 226.12 | 228.59 | 230.41 | 225.73 | 186185 | -0.67% |
| 20 Jan 2020 | 227.65 | 230.71 | 233.96 | 226.71 | 426617 | -2.01% |
| 17 Jan 2020 | 232.33 | 234.60 | 236.13 | 229.67 | 297007 | -0.88% |
| 16 Jan 2020 | 234.40 | 227.75 | 235.58 | 227.75 | 464313 | 3.01% |
| 15 Jan 2020 | 227.55 | 227.11 | 233.61 | 225.73 | 548509 | -0.82% |
| 14 Jan 2020 | 229.42 | 226.81 | 231.54 | 226.81 | 139700 | 1.17% |
| 13 Jan 2020 | 226.76 | 232.23 | 233.61 | 225.83 | 280234 | -1.58% |
| 10 Jan 2020 | 230.41 | 235.68 | 241.20 | 229.72 | 354906 | -2.54% |
| 09 Jan 2020 | 236.42 | 233.76 | 241.06 | 233.76 | 655948 | 1.59% |
| 08 Jan 2020 | 232.73 | 228.39 | 233.81 | 224.84 | 516533 | 1.62% |
| 07 Jan 2020 | 229.03 | 236.52 | 236.52 | 226.96 | 303954 | -0.87% |
| 06 Jan 2020 | 231.05 | 236.37 | 236.37 | 229.18 | 315461 | -2.29% |
| 03 Jan 2020 | 236.47 | 235.58 | 240.46 | 234.25 | 336401 | -0.42% |
| 02 Jan 2020 | 237.46 | 229.33 | 246.13 | 229.28 | 1143769 | 2.91% |
| 01 Jan 2020 | 230.75 | 229.57 | 233.47 | 226.86 | 241005 | 1.03% |
| 31 Dec 2019 | 228.39 | 224.74 | 229.82 | 221.44 | 546866 | 2.09% |
| 30 Dec 2019 | 223.71 | 230.06 | 230.06 | 222.08 | 545034 | -2.51% |
| 27 Dec 2019 | 229.47 | 228.68 | 230.66 | 225.48 | 315203 | 0.58% |
| 26 Dec 2019 | 228.14 | 226.12 | 230.16 | 223.16 | 316063 | 1.51% |
| 24 Dec 2019 | 224.74 | 229.08 | 230.46 | 223.76 | 202543 | -1.74% |
| 23 Dec 2019 | 228.73 | 230.56 | 233.51 | 225.53 | 238463 | -1.15% |
| 20 Dec 2019 | 231.40 | 237.56 | 240.17 | 229.18 | 566513 | -2.27% |
| 19 Dec 2019 | 236.77 | 235.58 | 243.77 | 233.71 | 2143531 | 0.44% |
| 18 Dec 2019 | 235.73 | 231.89 | 236.47 | 229.97 | 557471 | 2.20% |
| 17 Dec 2019 | 230.66 | 226.32 | 239.23 | 225.73 | 1400801 | 1.81% |
| 16 Dec 2019 | 226.57 | 225.73 | 229.97 | 223.95 | 941023 | 0.15% |
| 13 Dec 2019 | 226.22 | 221.88 | 227.21 | 221.34 | 394413 | 1.96% |
| 12 Dec 2019 | 221.88 | 221.29 | 222.77 | 220.50 | 418912 | -0.11% |
| 11 Dec 2019 | 222.13 | 221.24 | 223.26 | 218.24 | 692762 | 0.20% |
| 10 Dec 2019 | 221.69 | 221.14 | 224.54 | 220.11 | 406925 | -0.22% |
| 09 Dec 2019 | 222.18 | 222.43 | 225.14 | 218.48 | 311779 | -0.11% |
| 06 Dec 2019 | 222.43 | 218.24 | 223.76 | 215.43 | 879086 | 1.46% |
| 05 Dec 2019 | 219.22 | 219.52 | 220.50 | 216.95 | 536470 | 0.32% |
| 04 Dec 2019 | 218.53 | 218.53 | 221.00 | 215.97 | 1101449 | 0.47% |
| 03 Dec 2019 | 217.50 | 223.26 | 223.46 | 216.07 | 455063 | -2.65% |
| 02 Dec 2019 | 223.41 | 221.44 | 225.43 | 216.86 | 416171 | 0.62% |
| 29 Nov 2019 | 222.03 | 218.43 | 224.74 | 218.43 | 903609 | 1.97% |
| 28 Nov 2019 | 217.74 | 217.25 | 220.01 | 214.15 | 314077 | 0.18% |
| 27 Nov 2019 | 217.35 | 209.66 | 219.81 | 209.61 | 487658 | 3.79% |
| 26 Nov 2019 | 209.41 | 213.95 | 220.55 | 207.29 | 515797 | -2.86% |
| 25 Nov 2019 | 215.57 | 214.88 | 218.73 | 209.76 | 626138 | -0.34% |
| 22 Nov 2019 | 216.31 | 207.00 | 221.69 | 204.04 | 769914 | 4.47% |
| 21 Nov 2019 | 207.05 | 212.96 | 213.85 | 206.01 | 703817 | -2.78% |
| 20 Nov 2019 | 212.96 | 214.54 | 215.92 | 210.35 | 400831 | -0.74% |
| 19 Nov 2019 | 214.54 | 208.97 | 216.86 | 205.27 | 647553 | 2.30% |
| 18 Nov 2019 | 209.71 | 209.96 | 212.32 | 205.22 | 609509 | -0.63% |
| 15 Nov 2019 | 211.04 | 206.31 | 211.93 | 202.71 | 735422 | 2.93% |
| 14 Nov 2019 | 205.03 | 207.98 | 208.87 | 201.82 | 702009 | -1.14% |
| 13 Nov 2019 | 207.39 | 199.11 | 210.94 | 199.11 | 860407 | 4.55% |
| 11 Nov 2019 | 198.37 | 202.17 | 203.94 | 197.49 | 250141 | -1.64% |
| 08 Nov 2019 | 201.68 | 197.63 | 224.45 | 197.63 | 468140 | 1.04% |
| 07 Nov 2019 | 199.61 | 203.65 | 203.65 | 193.74 | 722566 | -0.88% |
| 06 Nov 2019 | 201.38 | 205.96 | 207.94 | 200.59 | 280830 | -2.53% |
| 05 Nov 2019 | 206.60 | 210.79 | 211.88 | 202.86 | 475008 | -1.92% |
| 04 Nov 2019 | 210.65 | 208.97 | 211.88 | 207.05 | 202328 | 1.28% |
| 01 Nov 2019 | 207.98 | 210.20 | 210.20 | 206.16 | 237461 | -0.57% |
| 31 Oct 2019 | 209.17 | 209.96 | 211.78 | 205.13 | 272209 | 0.26% |
| 30 Oct 2019 | 208.63 | 203.80 | 211.29 | 203.06 | 413600 | 2.87% |
| 29 Oct 2019 | 202.81 | 205.57 | 206.95 | 201.08 | 131325 | -1.34% |
| 27 Oct 2019 | 205.57 | 204.44 | 206.70 | 203.06 | 63435 | 2.25% |
| 25 Oct 2019 | 201.04 | 200.10 | 202.46 | 198.42 | 277592 | 0.74% |
| 24 Oct 2019 | 199.56 | 203.06 | 204.44 | 198.32 | 110779 | -1.39% |
| 23 Oct 2019 | 202.37 | 203.75 | 207.49 | 201.28 | 138197 | -0.22% |
| 22 Oct 2019 | 202.81 | 204.58 | 208.87 | 201.13 | 684987 | -1.65% |
| 18 Oct 2019 | 206.21 | 200.10 | 208.48 | 198.37 | 562403 | 2.80% |
| 17 Oct 2019 | 200.59 | 195.07 | 202.07 | 190.54 | 467704 | 2.83% |
| 16 Oct 2019 | 195.07 | 198.57 | 200.44 | 193.20 | 573490 | -1.05% |
| 15 Oct 2019 | 197.14 | 202.32 | 202.86 | 195.37 | 463568 | -2.46% |
| 14 Oct 2019 | 202.12 | 205.03 | 205.03 | 200.49 | 123386 | -0.19% |
| 11 Oct 2019 | 202.51 | 202.12 | 204.63 | 200.64 | 311448 | 0.41% |
| 10 Oct 2019 | 201.68 | 203.60 | 205.13 | 200.64 | 358364 | -1.68% |
| 09 Oct 2019 | 205.13 | 203.11 | 206.56 | 201.68 | 313571 | 0.31% |
| 07 Oct 2019 | 204.49 | 208.08 | 209.41 | 202.91 | 301985 | -0.55% |
| 04 Oct 2019 | 205.62 | 207.69 | 208.67 | 202.17 | 263109 | -0.85% |
| 03 Oct 2019 | 207.39 | 203.55 | 208.48 | 200.39 | 196473 | 1.89% |
| 01 Oct 2019 | 203.55 | 207.00 | 207.15 | 197.63 | 289021 | -2.29% |
| 30 Sep 2019 | 208.33 | 203.84 | 210.84 | 198.37 | 550223 | 2.95% |
| 27 Sep 2019 | 202.37 | 206.31 | 207.69 | 202.07 | 124657 | -1.30% |
| 26 Sep 2019 | 205.03 | 208.72 | 215.87 | 203.45 | 621786 | -0.86% |
| 25 Sep 2019 | 206.80 | 205.57 | 210.60 | 201.33 | 225326 | -0.78% |
| 24 Sep 2019 | 208.43 | 212.91 | 212.91 | 203.60 | 371500 | -0.98% |
| 23 Sep 2019 | 210.50 | 202.07 | 213.90 | 200.10 | 921090 | 6.22% |
| 20 Sep 2019 | 198.18 | 184.48 | 200.10 | 184.48 | 507407 | 7.14% |
| 19 Sep 2019 | 184.97 | 186.99 | 187.28 | 183.49 | 205100 | -0.55% |
| 18 Sep 2019 | 186.00 | 182.90 | 186.79 | 181.86 | 423694 | 2.33% |
| 17 Sep 2019 | 181.76 | 188.02 | 188.02 | 180.63 | 202889 | -2.36% |
| 16 Sep 2019 | 186.15 | 186.00 | 188.17 | 184.38 | 149995 | -0.24% |
| 13 Sep 2019 | 186.59 | 186.20 | 187.33 | 184.33 | 371420 | 0.88% |
| 12 Sep 2019 | 184.97 | 187.04 | 188.71 | 184.33 | 471981 | 0.00% |
| 11 Sep 2019 | 184.97 | 186.69 | 188.86 | 184.43 | 296934 | -0.92% |
| 09 Sep 2019 | 186.69 | 192.16 | 192.16 | 186.00 | 274400 | -2.45% |
| 06 Sep 2019 | 191.38 | 186.25 | 192.21 | 185.12 | 265200 | 2.84% |
| 05 Sep 2019 | 186.10 | 185.31 | 187.24 | 184.43 | 302963 | 0.37% |
| 04 Sep 2019 | 185.41 | 184.72 | 186.25 | 182.55 | 656953 | 0.67% |
| 03 Sep 2019 | 184.18 | 186.30 | 188.57 | 182.80 | 154444 | -1.42% |
| 30 Aug 2019 | 186.84 | 187.28 | 188.76 | 185.76 | 195226 | -0.05% |
| 29 Aug 2019 | 186.94 | 188.02 | 189.55 | 184.87 | 355815 | -0.50% |
| 28 Aug 2019 | 187.88 | 191.82 | 196.11 | 187.28 | 252589 | -1.95% |
| 27 Aug 2019 | 191.62 | 192.21 | 194.68 | 188.27 | 472436 | 0.13% |
| 26 Aug 2019 | 191.38 | 188.76 | 192.21 | 182.45 | 545418 | 2.64% |
| 23 Aug 2019 | 186.45 | 186.40 | 190.04 | 182.55 | 698781 | -0.37% |
| 22 Aug 2019 | 187.14 | 188.27 | 188.96 | 182.36 | 486546 | -0.63% |
| 21 Aug 2019 | 188.32 | 185.41 | 189.26 | 185.17 | 589258 | 1.30% |
| 20 Aug 2019 | 185.90 | 186.79 | 188.22 | 183.49 | 630668 | -0.27% |
| 19 Aug 2019 | 186.40 | 187.19 | 188.17 | 183.19 | 757640 | 0.03% |
| 16 Aug 2019 | 186.35 | 193.20 | 193.20 | 185.31 | 784579 | -3.55% |
| 14 Aug 2019 | 193.20 | 198.23 | 199.21 | 191.52 | 501810 | -2.54% |
| 13 Aug 2019 | 198.23 | 203.60 | 205.87 | 197.24 | 557661 | -2.52% |
| 09 Aug 2019 | 203.35 | 203.06 | 207.34 | 195.02 | 451980 | -0.22% |
| 08 Aug 2019 | 203.80 | 199.70 | 205.03 | 198.57 | 612488 | 2.28% |
| 07 Aug 2019 | 199.26 | 197.59 | 203.94 | 193.54 | 1065232 | 0.97% |
| 06 Aug 2019 | 197.34 | 182.55 | 199.46 | 182.55 | 1947289 | 6.55% |
| 05 Aug 2019 | 185.21 | 180.38 | 187.04 | 179.89 | 248927 | 0.08% |
| 02 Aug 2019 | 185.07 | 182.45 | 185.61 | 178.91 | 754440 | 0.27% |
| 01 Aug 2019 | 184.57 | 185.56 | 188.66 | 181.91 | 620056 | -0.53% |
| 31 Jul 2019 | 185.56 | 185.81 | 187.04 | 179.60 | 638547 | -0.92% |
| 30 Jul 2019 | 187.28 | 195.22 | 196.06 | 185.86 | 744165 | -3.88% |
| 29 Jul 2019 | 194.83 | 195.17 | 198.13 | 192.41 | 717788 | 0.41% |
| 26 Jul 2019 | 194.04 | 199.31 | 200.79 | 193.20 | 429929 | -3.95% |
| 25 Jul 2019 | 202.02 | 199.21 | 203.75 | 199.11 | 260515 | 0.44% |
| 24 Jul 2019 | 201.13 | 199.36 | 201.82 | 197.14 | 193974 | 1.09% |
| 23 Jul 2019 | 198.97 | 203.20 | 203.20 | 198.32 | 765214 | -2.74% |
| 22 Jul 2019 | 204.58 | 201.08 | 205.37 | 199.61 | 251802 | 0.82% |
| 19 Jul 2019 | 202.91 | 200.20 | 206.01 | 196.70 | 264491 | 1.38% |
| 18 Jul 2019 | 200.15 | 200.99 | 201.68 | 199.90 | 288176 | -0.07% |
| 17 Jul 2019 | 200.30 | 200.79 | 201.97 | 197.24 | 936646 | 0.18% |
| 16 Jul 2019 | 199.95 | 206.60 | 206.90 | 198.72 | 998130 | -1.96% |
| 15 Jul 2019 | 203.94 | 206.46 | 207.59 | 199.90 | 176371 | -0.91% |
| 12 Jul 2019 | 205.82 | 196.75 | 206.41 | 196.75 | 792499 | 3.73% |
| 11 Jul 2019 | 198.42 | 197.14 | 200.30 | 195.52 | 200553 | 1.05% |
| 10 Jul 2019 | 196.35 | 201.08 | 201.18 | 195.27 | 334181 | -2.02% |
| 09 Jul 2019 | 200.39 | 206.95 | 207.10 | 199.31 | 304285 | -3.31% |
| 08 Jul 2019 | 207.25 | 205.03 | 209.96 | 197.44 | 221205 | 0.82% |
| 05 Jul 2019 | 205.57 | 207.29 | 210.70 | 205.03 | 125844 | -1.25% |
| 04 Jul 2019 | 208.18 | 212.27 | 213.65 | 206.60 | 163745 | -1.95% |
| 03 Jul 2019 | 212.32 | 214.74 | 216.17 | 210.94 | 208043 | -0.46% |
| 02 Jul 2019 | 213.31 | 212.37 | 213.90 | 207.98 | 952209 | 1.84% |
| 01 Jul 2019 | 209.46 | 211.04 | 214.29 | 208.08 | 135301 | -1.32% |
| 28 Jun 2019 | 212.27 | 210.84 | 212.62 | 206.11 | 308230 | 1.12% |
| 27 Jun 2019 | 209.91 | 207.94 | 210.94 | 204.24 | 410486 | 1.62% |
| 26 Jun 2019 | 206.56 | 211.53 | 212.52 | 205.03 | 214792 | -1.46% |
| 25 Jun 2019 | 209.61 | 204.73 | 212.52 | 196.99 | 776725 | 2.38% |
| 24 Jun 2019 | 204.73 | 207.10 | 208.58 | 203.06 | 165305 | -1.26% |
| 21 Jun 2019 | 207.34 | 201.97 | 208.97 | 198.52 | 204885 | 2.74% |
| 20 Jun 2019 | 201.82 | 189.26 | 202.96 | 189.26 | 867581 | 3.51% |
| 19 Jun 2019 | 194.97 | 201.97 | 204.04 | 193.79 | 756253 | -2.56% |
| 18 Jun 2019 | 200.10 | 203.06 | 203.06 | 198.18 | 683744 | -1.36% |
| 17 Jun 2019 | 202.86 | 207.39 | 210.25 | 201.58 | 264249 | -2.18% |
| 14 Jun 2019 | 207.39 | 208.97 | 212.91 | 205.32 | 177256 | -1.64% |
| 13 Jun 2019 | 210.84 | 213.75 | 215.57 | 209.46 | 421670 | -1.79% |
| 12 Jun 2019 | 214.69 | 218.33 | 218.33 | 212.08 | 212740 | -1.16% |
| 11 Jun 2019 | 217.20 | 214.88 | 218.48 | 214.88 | 189969 | -0.07% |
| 10 Jun 2019 | 217.35 | 214.00 | 219.32 | 212.91 | 614270 | 1.06% |
| 07 Jun 2019 | 215.08 | 213.01 | 221.49 | 212.12 | 458982 | -0.41% |
| 06 Jun 2019 | 215.97 | 212.03 | 216.86 | 211.09 | 271615 | 0.57% |
| 04 Jun 2019 | 214.74 | 211.24 | 216.86 | 211.24 | 433871 | -0.45% |
| 03 Jun 2019 | 215.72 | 206.41 | 216.71 | 206.41 | 579889 | 3.74% |
| 31 May 2019 | 207.94 | 216.95 | 217.84 | 205.82 | 613276 | -3.25% |
| 30 May 2019 | 214.93 | 208.48 | 215.92 | 208.48 | 622306 | 3.02% |
| 29 May 2019 | 208.63 | 207.00 | 211.88 | 203.65 | 447178 | 0.24% |
| 28 May 2019 | 208.13 | 207.69 | 211.73 | 204.04 | 728314 | 0.78% |
| 27 May 2019 | 206.51 | 200.10 | 207.98 | 200.05 | 453173 | 3.41% |
| 24 May 2019 | 199.70 | 193.20 | 200.54 | 191.28 | 320065 | 4.54% |
| 23 May 2019 | 191.03 | 202.07 | 202.12 | 188.66 | 553377 | -4.41% |
| 22 May 2019 | 199.85 | 201.08 | 203.99 | 196.90 | 239411 | -0.12% |
| 21 May 2019 | 200.10 | 200.89 | 202.96 | 198.62 | 465754 | 0.52% |
| 20 May 2019 | 199.06 | 199.61 | 201.18 | 193.40 | 594573 | 2.22% |
| 17 May 2019 | 194.73 | 192.76 | 196.40 | 186.64 | 984614 | 1.57% |
| 16 May 2019 | 191.72 | 185.31 | 197.93 | 177.13 | 3873211 | 0.88% |
| 15 May 2019 | 190.04 | 208.97 | 209.32 | 186.10 | 3271035 | -8.28% |
| 14 May 2019 | 207.20 | 198.67 | 209.76 | 198.67 | 455411 | 3.37% |
| 13 May 2019 | 200.44 | 207.39 | 207.39 | 197.39 | 319289 | -3.33% |
| 10 May 2019 | 207.34 | 204.04 | 209.96 | 203.11 | 405305 | 0.69% |
