Ambuja Cements Ltd
NSE :AMBUJACEM BSE :500425 Sector : CementBuy, Sell or Hold AMBUJACEM ?
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
AMBUJACEM Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 May 2024 | 622.45 | 629.50 | 634.45 | 616.30 | 2566478 | -0.52% |
| 02 May 2024 | 625.70 | 615.00 | 630.90 | 609.15 | 6286712 | 0.94% |
| 30 Apr 2024 | 619.90 | 634.00 | 634.00 | 616.25 | 5514688 | -1.55% |
| 29 Apr 2024 | 629.65 | 638.00 | 638.30 | 625.10 | 2217374 | -0.43% |
| 26 Apr 2024 | 632.35 | 642.00 | 642.00 | 630.10 | 1663147 | -0.94% |
| 25 Apr 2024 | 638.35 | 644.00 | 649.00 | 629.20 | 3367321 | -0.95% |
| 24 Apr 2024 | 644.45 | 641.00 | 646.80 | 635.10 | 4701815 | 1.24% |
| 23 Apr 2024 | 636.55 | 621.25 | 639.00 | 618.75 | 3751042 | 3.29% |
| 22 Apr 2024 | 616.30 | 616.00 | 621.10 | 613.10 | 1566507 | 1.09% |
| 19 Apr 2024 | 609.65 | 612.00 | 614.15 | 601.05 | 2001911 | -0.91% |
| 18 Apr 2024 | 615.25 | 637.80 | 637.80 | 611.00 | 4944023 | -0.37% |
| 16 Apr 2024 | 617.55 | 604.95 | 622.00 | 601.25 | 1983635 | 1.76% |
| 15 Apr 2024 | 606.85 | 600.00 | 615.60 | 593.45 | 2647237 | -0.33% |
| 12 Apr 2024 | 608.85 | 623.50 | 630.30 | 605.60 | 4161320 | -2.69% |
| 10 Apr 2024 | 625.65 | 620.40 | 628.75 | 620.40 | 1293786 | 0.41% |
| 09 Apr 2024 | 623.10 | 631.40 | 633.95 | 618.55 | 2431726 | -1.18% |
| 08 Apr 2024 | 630.55 | 627.20 | 634.50 | 622.10 | 2965491 | 0.53% |
| 05 Apr 2024 | 627.20 | 624.75 | 633.25 | 618.20 | 2386291 | 0.40% |
| 04 Apr 2024 | 624.70 | 640.00 | 640.80 | 623.60 | 2100754 | -1.61% |
| 03 Apr 2024 | 634.95 | 632.00 | 640.30 | 626.50 | 4389047 | 0.04% |
| 02 Apr 2024 | 634.70 | 622.00 | 637.10 | 619.65 | 4503263 | 2.12% |
| 01 Apr 2024 | 621.50 | 619.40 | 626.65 | 613.30 | 3976554 | 1.49% |
| 28 Mar 2024 | 612.35 | 607.50 | 617.00 | 602.25 | 3861492 | 1.80% |
| 27 Mar 2024 | 601.50 | 598.00 | 610.00 | 596.95 | 5070366 | 1.08% |
| 26 Mar 2024 | 595.05 | 589.35 | 600.40 | 586.50 | 2175165 | 0.97% |
| 22 Mar 2024 | 589.35 | 588.00 | 594.70 | 581.55 | 1818091 | 0.37% |
| 21 Mar 2024 | 587.20 | 580.00 | 590.90 | 580.00 | 1977799 | 1.88% |
| 20 Mar 2024 | 576.35 | 581.35 | 587.50 | 566.60 | 1678012 | -0.68% |
| 19 Mar 2024 | 580.30 | 582.00 | 588.60 | 572.55 | 2021483 | -0.74% |
| 18 Mar 2024 | 584.65 | 595.00 | 595.00 | 582.20 | 6348109 | -2.68% |
| 15 Mar 2024 | 600.75 | 583.80 | 603.85 | 575.85 | 3693325 | 3.14% |
| 14 Mar 2024 | 582.45 | 555.50 | 584.70 | 551.70 | 3200499 | 4.15% |
| 13 Mar 2024 | 559.25 | 589.35 | 590.35 | 550.80 | 5946259 | -4.82% |
| 12 Mar 2024 | 587.55 | 605.00 | 605.90 | 584.05 | 2900178 | -2.41% |
| 11 Mar 2024 | 602.05 | 604.90 | 612.40 | 600.20 | 2547145 | -0.18% |
| 07 Mar 2024 | 603.15 | 598.30 | 606.60 | 596.50 | 2393414 | 0.81% |
| 06 Mar 2024 | 598.30 | 612.95 | 613.65 | 595.50 | 4127035 | -2.41% |
| 05 Mar 2024 | 613.10 | 625.00 | 625.00 | 610.80 | 2430074 | -0.66% |
| 04 Mar 2024 | 617.15 | 621.25 | 621.75 | 612.55 | 1878206 | -0.12% |
| 02 Mar 2024 | 617.90 | 619.90 | 621.00 | 615.35 | 468561 | 0.05% |
| 01 Mar 2024 | 617.60 | 608.10 | 620.00 | 607.00 | 4011709 | 1.93% |
| 29 Feb 2024 | 605.90 | 589.25 | 609.70 | 584.00 | 3263796 | 2.83% |
| 28 Feb 2024 | 589.25 | 603.90 | 606.00 | 585.10 | 2831925 | -2.34% |
| 27 Feb 2024 | 603.35 | 607.95 | 612.50 | 599.00 | 3604237 | -0.86% |
| 26 Feb 2024 | 608.60 | 602.95 | 615.25 | 602.60 | 5715227 | 0.94% |
| 23 Feb 2024 | 602.95 | 593.80 | 608.70 | 587.25 | 4824640 | 1.72% |
| 22 Feb 2024 | 592.75 | 593.00 | 595.00 | 583.00 | 1838366 | 0.84% |
| 21 Feb 2024 | 587.80 | 591.90 | 596.70 | 583.25 | 4209055 | -0.17% |
| 20 Feb 2024 | 588.80 | 584.85 | 590.00 | 579.45 | 1867263 | 0.68% |
| 19 Feb 2024 | 584.85 | 588.80 | 594.00 | 581.90 | 3141571 | -0.04% |
| 16 Feb 2024 | 585.10 | 573.20 | 590.65 | 573.05 | 9619487 | 2.25% |
| 15 Feb 2024 | 572.25 | 573.90 | 574.80 | 568.85 | 1240706 | 0.24% |
| 14 Feb 2024 | 570.90 | 560.15 | 573.35 | 559.65 | 2094616 | 0.47% |
| 13 Feb 2024 | 568.25 | 566.35 | 570.00 | 552.50 | 2529788 | 0.84% |
| 12 Feb 2024 | 563.50 | 582.10 | 587.20 | 560.25 | 3475737 | -2.20% |
| 09 Feb 2024 | 576.20 | 564.70 | 582.25 | 552.55 | 6956624 | 2.28% |
| 08 Feb 2024 | 563.35 | 570.00 | 571.25 | 559.65 | 2089376 | -0.85% |
| 07 Feb 2024 | 568.20 | 570.00 | 575.95 | 564.30 | 2248160 | 0.28% |
| 06 Feb 2024 | 566.60 | 558.95 | 568.00 | 549.95 | 2969565 | 2.09% |
| 05 Feb 2024 | 555.00 | 560.00 | 563.15 | 551.00 | 2366641 | -0.43% |
| 02 Feb 2024 | 557.40 | 570.65 | 572.25 | 554.55 | 3263916 | -1.35% |
| 01 Feb 2024 | 565.05 | 568.00 | 569.80 | 554.05 | 6228014 | 0.85% |
| 31 Jan 2024 | 560.30 | 573.40 | 586.45 | 547.00 | 13741694 | -1.85% |
| 30 Jan 2024 | 570.85 | 574.20 | 583.95 | 568.05 | 4572466 | -0.57% |
| 29 Jan 2024 | 574.10 | 570.90 | 578.90 | 562.80 | 7828638 | 2.49% |
| 25 Jan 2024 | 560.15 | 530.00 | 566.00 | 526.35 | 8019238 | 6.20% |
| 24 Jan 2024 | 527.45 | 525.05 | 531.00 | 514.50 | 3893697 | 0.46% |
| 23 Jan 2024 | 525.05 | 543.80 | 543.80 | 517.05 | 2682760 | -2.90% |
| 20 Jan 2024 | 540.75 | 538.00 | 546.00 | 532.10 | 2579032 | 0.68% |
| 19 Jan 2024 | 537.10 | 526.85 | 538.00 | 525.25 | 2661086 | 2.47% |
| 18 Jan 2024 | 524.15 | 522.65 | 526.95 | 509.00 | 2084710 | 0.69% |
| 17 Jan 2024 | 520.55 | 528.00 | 539.35 | 518.25 | 6229815 | -1.54% |
| 16 Jan 2024 | 528.70 | 533.80 | 534.95 | 525.00 | 2732941 | -0.52% |
| 15 Jan 2024 | 531.45 | 537.00 | 537.20 | 526.50 | 1838608 | -0.18% |
| 12 Jan 2024 | 532.40 | 543.00 | 544.75 | 531.10 | 2315342 | -1.09% |
| 11 Jan 2024 | 538.25 | 529.15 | 541.95 | 525.40 | 2505937 | 2.30% |
| 10 Jan 2024 | 526.15 | 528.70 | 528.70 | 518.25 | 1792977 | 0.18% |
| 09 Jan 2024 | 525.20 | 535.85 | 538.80 | 523.25 | 2741683 | -0.94% |
| 08 Jan 2024 | 530.20 | 544.25 | 544.25 | 526.90 | 3333769 | -2.24% |
| 05 Jan 2024 | 542.35 | 550.00 | 557.90 | 538.40 | 5130749 | -1.29% |
| 04 Jan 2024 | 549.45 | 538.35 | 554.55 | 536.75 | 6112049 | 2.49% |
| 03 Jan 2024 | 536.10 | 538.45 | 549.00 | 528.15 | 13711402 | 0.98% |
| 02 Jan 2024 | 530.90 | 537.00 | 537.00 | 518.50 | 2655551 | -0.64% |
| 01 Jan 2024 | 534.30 | 520.85 | 539.70 | 519.80 | 4251624 | 2.57% |
| 29 Dec 2023 | 520.90 | 514.60 | 522.45 | 511.60 | 2686563 | 1.29% |
| 28 Dec 2023 | 514.25 | 518.00 | 519.95 | 512.05 | 1945694 | -0.53% |
| 27 Dec 2023 | 517.00 | 520.95 | 523.00 | 513.15 | 5618393 | 2.31% |
| 26 Dec 2023 | 505.35 | 504.00 | 508.55 | 502.65 | 1869260 | 0.31% |
| 22 Dec 2023 | 503.80 | 505.10 | 510.40 | 498.25 | 2571515 | -0.02% |
| 21 Dec 2023 | 503.90 | 481.00 | 505.90 | 480.45 | 3610387 | 2.74% |
| 20 Dec 2023 | 490.45 | 524.00 | 526.30 | 486.00 | 5434428 | -6.11% |
| 19 Dec 2023 | 522.35 | 528.40 | 530.55 | 517.00 | 2762093 | -0.63% |
| 18 Dec 2023 | 525.65 | 530.00 | 532.50 | 524.30 | 2875095 | 0.62% |
| 15 Dec 2023 | 522.40 | 523.70 | 529.40 | 514.50 | 5777967 | 0.41% |
| 14 Dec 2023 | 520.25 | 514.80 | 523.40 | 511.85 | 5858223 | 2.20% |
| 13 Dec 2023 | 509.05 | 504.00 | 513.40 | 502.05 | 3481573 | 1.54% |
| 12 Dec 2023 | 501.35 | 506.05 | 510.50 | 497.75 | 3392736 | -0.53% |
| 11 Dec 2023 | 504.00 | 497.90 | 506.50 | 489.50 | 4277828 | 1.95% |
| 08 Dec 2023 | 494.35 | 508.95 | 509.60 | 482.35 | 4085720 | -2.13% |
| 07 Dec 2023 | 505.10 | 503.70 | 508.40 | 496.35 | 3608185 | 0.80% |
| 06 Dec 2023 | 501.10 | 515.00 | 523.65 | 499.50 | 13223984 | -1.56% |
| 05 Dec 2023 | 509.05 | 475.00 | 513.50 | 474.55 | 22838581 | 7.27% |
| 04 Dec 2023 | 474.55 | 460.00 | 475.80 | 453.25 | 13146040 | 7.36% |
| 01 Dec 2023 | 442.00 | 444.00 | 444.00 | 438.00 | 2478791 | 0.63% |
| 30 Nov 2023 | 439.25 | 436.00 | 443.00 | 430.70 | 6906477 | 0.83% |
| 29 Nov 2023 | 435.65 | 435.00 | 437.30 | 428.05 | 4081524 | 1.03% |
| 28 Nov 2023 | 431.20 | 421.00 | 435.45 | 417.25 | 7654493 | 4.08% |
| 24 Nov 2023 | 414.30 | 415.95 | 416.00 | 411.35 | 1929621 | -0.31% |
| 23 Nov 2023 | 415.60 | 416.75 | 416.75 | 408.60 | 1212949 | 0.33% |
| 22 Nov 2023 | 414.25 | 420.00 | 421.20 | 413.25 | 1457858 | -1.40% |
| 21 Nov 2023 | 420.15 | 422.40 | 424.30 | 419.10 | 1003554 | -0.32% |
| 20 Nov 2023 | 421.50 | 421.10 | 424.25 | 418.20 | 1481395 | 0.09% |
| 17 Nov 2023 | 421.10 | 422.00 | 428.00 | 418.00 | 2116735 | 0.29% |
| 16 Nov 2023 | 419.90 | 420.00 | 420.65 | 417.00 | 1724084 | 0.42% |
| 15 Nov 2023 | 418.15 | 421.00 | 423.50 | 417.70 | 2736651 | -0.30% |
| 13 Nov 2023 | 419.40 | 421.85 | 422.15 | 418.40 | 698694 | -0.37% |
| 12 Nov 2023 | 420.95 | 420.00 | 422.20 | 420.00 | 244482 | 0.68% |
| 10 Nov 2023 | 418.10 | 418.75 | 419.85 | 415.45 | 1025880 | -0.05% |
| 09 Nov 2023 | 418.30 | 422.40 | 423.55 | 415.95 | 882283 | -0.64% |
| 08 Nov 2023 | 421.00 | 421.60 | 426.00 | 419.20 | 1055490 | 0.35% |
| 07 Nov 2023 | 419.55 | 421.80 | 423.35 | 418.10 | 662939 | -0.40% |
| 06 Nov 2023 | 421.25 | 421.95 | 425.00 | 420.00 | 1061040 | 0.08% |
| 03 Nov 2023 | 420.90 | 421.00 | 423.95 | 417.25 | 1579359 | 0.29% |
| 02 Nov 2023 | 419.70 | 411.00 | 423.40 | 410.15 | 3289570 | 3.21% |
| 01 Nov 2023 | 406.65 | 425.50 | 425.50 | 404.05 | 5188883 | -4.19% |
| 31 Oct 2023 | 424.45 | 423.95 | 427.45 | 421.00 | 1078687 | 0.59% |
| 30 Oct 2023 | 421.95 | 420.20 | 423.60 | 416.00 | 1290400 | 1.13% |
| 27 Oct 2023 | 417.25 | 419.45 | 423.95 | 415.10 | 1693364 | 0.23% |
| 26 Oct 2023 | 416.30 | 414.60 | 422.50 | 407.75 | 2296586 | -0.39% |
| 25 Oct 2023 | 417.95 | 417.00 | 422.75 | 413.60 | 3289897 | 0.48% |
| 23 Oct 2023 | 415.95 | 432.75 | 432.75 | 411.60 | 1925177 | -3.46% |
| 20 Oct 2023 | 430.85 | 437.00 | 439.55 | 428.10 | 2066618 | -1.51% |
| 19 Oct 2023 | 437.45 | 432.55 | 440.05 | 430.10 | 1131689 | 1.03% |
| 18 Oct 2023 | 433.00 | 442.40 | 444.00 | 431.50 | 1919224 | -2.18% |
| 17 Oct 2023 | 442.65 | 443.55 | 444.50 | 440.10 | 1043674 | -0.14% |
| 16 Oct 2023 | 443.25 | 439.00 | 444.80 | 438.95 | 1353905 | 0.76% |
| 13 Oct 2023 | 439.90 | 444.50 | 445.80 | 438.90 | 950920 | -1.28% |
| 12 Oct 2023 | 445.60 | 449.00 | 450.35 | 444.05 | 1700298 | 0.11% |
| 11 Oct 2023 | 445.10 | 438.90 | 447.00 | 438.00 | 3228077 | 1.81% |
| 10 Oct 2023 | 437.20 | 430.15 | 438.85 | 428.00 | 3288646 | 1.63% |
| 09 Oct 2023 | 430.20 | 430.10 | 437.50 | 427.50 | 4370429 | -1.26% |
| 06 Oct 2023 | 435.70 | 434.00 | 437.00 | 431.80 | 1547935 | 0.66% |
| 05 Oct 2023 | 432.85 | 430.00 | 434.85 | 428.75 | 1287179 | 0.74% |
| 04 Oct 2023 | 429.65 | 430.00 | 434.00 | 424.30 | 3214525 | -0.59% |
| 03 Oct 2023 | 432.20 | 424.05 | 434.40 | 422.50 | 2833284 | 1.74% |
| 29 Sep 2023 | 424.80 | 423.80 | 428.50 | 420.00 | 2835399 | 1.17% |
| 28 Sep 2023 | 419.90 | 431.00 | 431.50 | 418.65 | 3461405 | -2.45% |
| 27 Sep 2023 | 430.45 | 428.00 | 431.85 | 426.00 | 1952178 | 0.16% |
| 26 Sep 2023 | 429.75 | 423.30 | 434.00 | 422.45 | 6162665 | 1.62% |
| 25 Sep 2023 | 422.90 | 420.50 | 425.95 | 414.70 | 3913804 | 0.46% |
| 22 Sep 2023 | 420.95 | 426.00 | 428.50 | 418.05 | 2666687 | -1.21% |
| 21 Sep 2023 | 426.10 | 427.50 | 430.60 | 423.20 | 2680700 | -0.48% |
| 20 Sep 2023 | 428.15 | 436.50 | 438.35 | 425.05 | 2289507 | -1.95% |
| 18 Sep 2023 | 436.65 | 445.00 | 445.70 | 433.00 | 3707587 | -1.89% |
| 15 Sep 2023 | 445.05 | 445.00 | 448.10 | 442.50 | 2963506 | -0.03% |
| 14 Sep 2023 | 445.20 | 444.80 | 446.40 | 441.70 | 2000637 | 0.29% |
| 13 Sep 2023 | 443.90 | 447.00 | 449.95 | 440.35 | 2583760 | -0.25% |
| 12 Sep 2023 | 445.00 | 453.90 | 453.90 | 436.65 | 5467782 | -1.31% |
| 11 Sep 2023 | 450.90 | 439.25 | 453.40 | 439.25 | 5287778 | 2.66% |
| 08 Sep 2023 | 439.20 | 440.05 | 441.20 | 436.90 | 1913450 | -0.06% |
| 07 Sep 2023 | 439.45 | 437.95 | 440.60 | 435.20 | 2211370 | 0.39% |
| 06 Sep 2023 | 437.75 | 441.00 | 442.00 | 433.50 | 2410656 | -0.56% |
| 05 Sep 2023 | 440.20 | 441.30 | 444.45 | 437.50 | 2261743 | -0.22% |
| 04 Sep 2023 | 441.15 | 435.35 | 443.95 | 435.15 | 4347480 | 1.67% |
| 01 Sep 2023 | 433.90 | 427.55 | 437.40 | 425.50 | 3846763 | 1.28% |
| 31 Aug 2023 | 428.40 | 439.85 | 442.35 | 425.10 | 12006942 | -3.52% |
| 30 Aug 2023 | 444.05 | 444.70 | 445.50 | 440.20 | 2230876 | 0.65% |
| 29 Aug 2023 | 441.20 | 440.00 | 447.50 | 436.45 | 4051913 | 0.54% |
| 28 Aug 2023 | 438.85 | 439.20 | 444.50 | 432.10 | 3347943 | 0.98% |
| 25 Aug 2023 | 434.60 | 448.20 | 448.30 | 430.10 | 5518417 | -3.20% |
| 24 Aug 2023 | 448.95 | 456.45 | 462.00 | 446.95 | 4316497 | -0.96% |
| 23 Aug 2023 | 453.30 | 464.50 | 466.80 | 450.10 | 3474824 | -2.26% |
| 22 Aug 2023 | 463.80 | 468.25 | 470.65 | 462.35 | 3093757 | -0.31% |
| 21 Aug 2023 | 465.25 | 454.10 | 469.00 | 453.60 | 3554493 | 2.69% |
| 18 Aug 2023 | 453.05 | 445.95 | 460.95 | 439.80 | 4745941 | 1.58% |
| 17 Aug 2023 | 446.00 | 437.40 | 447.00 | 433.65 | 2130151 | 2.01% |
| 16 Aug 2023 | 437.20 | 440.30 | 440.30 | 432.10 | 1740262 | -0.85% |
| 14 Aug 2023 | 440.95 | 450.55 | 452.50 | 437.65 | 4208119 | -3.39% |
| 11 Aug 2023 | 456.40 | 457.50 | 463.40 | 454.00 | 2572588 | -0.17% |
| 10 Aug 2023 | 457.20 | 463.05 | 465.85 | 454.70 | 2526713 | -1.18% |
| 09 Aug 2023 | 462.65 | 466.20 | 466.75 | 460.50 | 2483919 | -0.76% |
| 08 Aug 2023 | 466.20 | 474.95 | 476.00 | 456.25 | 5371066 | -1.67% |
| 07 Aug 2023 | 474.10 | 473.40 | 476.00 | 468.75 | 2245398 | 0.50% |
| 04 Aug 2023 | 471.75 | 477.00 | 477.50 | 470.10 | 2994518 | -0.55% |
| 03 Aug 2023 | 474.35 | 465.00 | 481.15 | 458.45 | 12633488 | 2.92% |
| 02 Aug 2023 | 460.90 | 462.00 | 469.35 | 450.00 | 8819107 | -0.14% |
| 01 Aug 2023 | 461.55 | 464.00 | 468.35 | 452.65 | 3111674 | -0.31% |
| 31 Jul 2023 | 463.00 | 455.00 | 468.80 | 454.80 | 5162855 | 1.80% |
| 28 Jul 2023 | 454.80 | 455.00 | 456.65 | 448.05 | 4573656 | 1.12% |
| 27 Jul 2023 | 449.75 | 444.30 | 455.00 | 438.65 | 4479151 | 1.41% |
| 26 Jul 2023 | 443.50 | 443.70 | 448.35 | 436.70 | 5027847 | 0.77% |
| 25 Jul 2023 | 440.10 | 423.15 | 441.90 | 423.15 | 6432788 | 4.10% |
| 24 Jul 2023 | 422.75 | 417.00 | 428.80 | 415.45 | 3203223 | 1.60% |
| 21 Jul 2023 | 416.10 | 419.40 | 419.50 | 415.30 | 1990506 | -1.14% |
| 20 Jul 2023 | 420.90 | 420.05 | 423.55 | 418.55 | 2876080 | 0.38% |
| 19 Jul 2023 | 419.30 | 417.60 | 421.00 | 416.20 | 2260225 | 0.74% |
| 18 Jul 2023 | 416.20 | 416.95 | 424.70 | 414.30 | 3809061 | -0.10% |
| 17 Jul 2023 | 416.60 | 418.00 | 422.60 | 415.05 | 5100742 | 0.00% |
| 14 Jul 2023 | 416.60 | 416.90 | 419.20 | 414.05 | 7579025 | -0.07% |
| 13 Jul 2023 | 416.90 | 421.55 | 422.65 | 414.65 | 2744632 | -1.10% |
| 12 Jul 2023 | 421.55 | 420.00 | 423.00 | 415.00 | 2231762 | 0.43% |
| 11 Jul 2023 | 419.75 | 421.00 | 422.25 | 418.45 | 2512215 | 0.06% |
| 10 Jul 2023 | 419.50 | 419.00 | 424.85 | 412.05 | 3524816 | 0.38% |
| 07 Jul 2023 | 417.90 | 430.00 | 430.70 | 416.50 | 3734746 | -3.15% |
| 06 Jul 2023 | 431.50 | 432.00 | 435.20 | 429.55 | 2151838 | -0.21% |
| 05 Jul 2023 | 432.40 | 433.40 | 434.70 | 426.70 | 2057486 | -0.07% |
| 04 Jul 2023 | 432.70 | 436.45 | 438.90 | 431.10 | 1585173 | -0.72% |
| 03 Jul 2023 | 435.85 | 428.40 | 437.20 | 428.00 | 3025642 | 2.34% |
| 30 Jun 2023 | 425.90 | 436.00 | 441.00 | 425.00 | 6318237 | -1.92% |
| 28 Jun 2023 | 434.25 | 435.40 | 441.80 | 431.85 | 6405277 | 0.09% |
| 27 Jun 2023 | 433.85 | 434.00 | 440.65 | 433.15 | 3022273 | 0.42% |
| 26 Jun 2023 | 432.05 | 425.75 | 433.90 | 419.30 | 3401951 | 1.47% |
| 23 Jun 2023 | 425.80 | 445.00 | 445.00 | 424.00 | 4859137 | -4.28% |
| 22 Jun 2023 | 444.85 | 449.40 | 452.95 | 441.75 | 2318198 | -0.73% |
| 21 Jun 2023 | 448.10 | 449.00 | 452.35 | 444.60 | 2653187 | -0.19% |
| 20 Jun 2023 | 448.95 | 453.50 | 455.60 | 446.60 | 3007712 | -0.86% |
| 19 Jun 2023 | 452.85 | 460.90 | 464.05 | 449.25 | 2390979 | -1.75% |
| 16 Jun 2023 | 460.90 | 461.40 | 465.60 | 457.00 | 4270855 | 0.56% |
| 15 Jun 2023 | 458.35 | 466.00 | 468.90 | 457.05 | 2606044 | -1.35% |
| 14 Jun 2023 | 464.60 | 460.25 | 465.50 | 459.40 | 4260531 | 1.23% |
| 13 Jun 2023 | 458.95 | 457.50 | 463.80 | 455.55 | 2313541 | 0.58% |
| 12 Jun 2023 | 456.30 | 456.00 | 458.40 | 453.45 | 2768142 | 0.13% |
| 09 Jun 2023 | 455.70 | 452.00 | 458.15 | 451.00 | 4370589 | 0.89% |
| 08 Jun 2023 | 451.70 | 456.00 | 460.00 | 445.85 | 4925548 | -0.89% |
| 07 Jun 2023 | 455.75 | 461.00 | 461.50 | 452.50 | 4545088 | -0.74% |
| 06 Jun 2023 | 459.15 | 441.80 | 460.95 | 440.00 | 15043392 | 4.58% |
| 05 Jun 2023 | 439.05 | 440.05 | 441.65 | 437.05 | 3391422 | 0.23% |
| 02 Jun 2023 | 438.05 | 431.45 | 440.00 | 431.45 | 5425758 | 2.05% |
| 01 Jun 2023 | 429.25 | 425.00 | 431.25 | 424.00 | 3422014 | 1.33% |
| 31 May 2023 | 423.60 | 430.40 | 430.80 | 420.85 | 6180317 | -1.69% |
| 30 May 2023 | 430.90 | 427.00 | 432.95 | 425.35 | 3733902 | 0.91% |
| 29 May 2023 | 427.00 | 426.90 | 430.90 | 422.75 | 7799828 | 0.58% |
| 26 May 2023 | 424.55 | 421.40 | 425.65 | 417.50 | 3769455 | 1.28% |
| 25 May 2023 | 419.20 | 421.00 | 424.65 | 415.70 | 4130074 | -0.73% |
| 24 May 2023 | 422.30 | 428.10 | 430.00 | 419.60 | 6096592 | -1.17% |
| 23 May 2023 | 427.30 | 428.80 | 440.95 | 424.45 | 18654251 | 0.80% |
| 22 May 2023 | 423.90 | 405.50 | 433.70 | 405.00 | 17691079 | 5.15% |
| 19 May 2023 | 403.15 | 399.05 | 406.00 | 395.65 | 4401094 | 1.03% |
| 18 May 2023 | 399.05 | 408.00 | 408.80 | 395.50 | 4266534 | -1.78% |
| 17 May 2023 | 406.30 | 400.00 | 407.00 | 399.30 | 4399478 | 1.35% |
| 16 May 2023 | 400.90 | 405.00 | 409.80 | 399.80 | 3189110 | -1.40% |
| 15 May 2023 | 406.60 | 411.00 | 411.50 | 403.10 | 2396533 | -0.83% |
| 12 May 2023 | 410.00 | 411.00 | 414.75 | 407.10 | 5365495 | -0.53% |
| 11 May 2023 | 412.20 | 410.00 | 415.00 | 406.20 | 5043085 | 0.96% |
| 10 May 2023 | 408.30 | 407.85 | 409.30 | 402.50 | 3823364 | 0.65% |
| 09 May 2023 | 405.65 | 407.90 | 412.40 | 403.45 | 7401793 | 0.04% |
| 08 May 2023 | 405.50 | 404.80 | 408.90 | 400.70 | 6282119 | 1.24% |
| 05 May 2023 | 400.55 | 388.50 | 406.00 | 387.45 | 11844907 | 3.15% |
| 04 May 2023 | 388.30 | 384.00 | 390.85 | 380.60 | 6828148 | 1.21% |
| 03 May 2023 | 383.65 | 392.90 | 400.55 | 375.75 | 13078081 | -2.73% |
| 02 May 2023 | 394.40 | 398.00 | 399.40 | 389.05 | 7419371 | -0.53% |
| 28 Apr 2023 | 396.50 | 390.00 | 399.50 | 384.10 | 11030482 | 1.98% |
| 27 Apr 2023 | 388.80 | 386.45 | 390.50 | 382.75 | 5093452 | 0.61% |
| 26 Apr 2023 | 386.45 | 382.00 | 390.00 | 380.15 | 4369712 | 1.03% |
| 25 Apr 2023 | 382.50 | 381.65 | 387.55 | 380.60 | 4790001 | 0.58% |
| 24 Apr 2023 | 380.30 | 375.10 | 382.90 | 373.35 | 3030412 | 1.39% |
| 21 Apr 2023 | 375.10 | 381.25 | 382.00 | 373.40 | 4286701 | -1.47% |
| 20 Apr 2023 | 380.70 | 380.50 | 382.30 | 378.10 | 4345525 | 0.17% |
| 19 Apr 2023 | 380.05 | 384.00 | 388.20 | 377.65 | 3600019 | -0.78% |
| 18 Apr 2023 | 383.05 | 391.55 | 394.30 | 379.90 | 3986619 | -2.17% |
| 17 Apr 2023 | 391.55 | 392.00 | 395.05 | 387.05 | 4916449 | -0.28% |
| 13 Apr 2023 | 392.65 | 394.90 | 396.60 | 390.05 | 6239974 | -0.86% |
| 12 Apr 2023 | 396.05 | 385.90 | 397.75 | 382.70 | 9415387 | 3.03% |
| 11 Apr 2023 | 384.40 | 385.95 | 388.50 | 380.80 | 3415299 | 0.01% |
| 10 Apr 2023 | 384.35 | 385.70 | 389.60 | 383.25 | 3153982 | 0.20% |
| 06 Apr 2023 | 383.60 | 378.85 | 386.50 | 377.20 | 5658596 | 0.96% |
| 05 Apr 2023 | 379.95 | 374.50 | 380.90 | 371.25 | 6528840 | 1.37% |
| 03 Apr 2023 | 374.80 | 368.95 | 376.65 | 363.50 | 6083504 | 2.53% |
| 31 Mar 2023 | 365.55 | 367.50 | 370.60 | 364.00 | 5945285 | 0.45% |
| 29 Mar 2023 | 363.90 | 360.00 | 367.05 | 358.20 | 9558023 | 1.38% |
| 28 Mar 2023 | 358.95 | 371.80 | 373.65 | 354.30 | 15688794 | -2.99% |
| 27 Mar 2023 | 370.00 | 372.60 | 374.80 | 367.45 | 6288107 | -0.48% |
| 24 Mar 2023 | 371.80 | 373.00 | 376.50 | 368.05 | 9512792 | -0.09% |
| 23 Mar 2023 | 372.15 | 373.00 | 377.30 | 370.40 | 8428310 | -0.91% |
| 22 Mar 2023 | 375.55 | 373.40 | 378.20 | 371.40 | 6498593 | 1.25% |
| 21 Mar 2023 | 370.90 | 369.70 | 374.70 | 366.20 | 7159231 | 1.51% |
| 20 Mar 2023 | 365.40 | 376.10 | 376.55 | 360.30 | 9301805 | -3.45% |
| 17 Mar 2023 | 378.45 | 384.00 | 386.65 | 371.05 | 12121438 | -0.09% |
| 16 Mar 2023 | 378.80 | 365.90 | 384.00 | 360.25 | 17263261 | 3.74% |
| 15 Mar 2023 | 365.15 | 354.50 | 367.00 | 347.65 | 17244370 | 3.32% |
| 14 Mar 2023 | 353.40 | 366.05 | 367.85 | 340.80 | 18116432 | -3.97% |
| 13 Mar 2023 | 368.00 | 382.90 | 389.15 | 366.40 | 12295435 | -2.74% |
| 10 Mar 2023 | 378.35 | 380.00 | 382.35 | 373.40 | 8021603 | -1.65% |
| 09 Mar 2023 | 384.70 | 394.85 | 395.00 | 383.00 | 10496900 | -1.89% |
| 08 Mar 2023 | 392.10 | 384.80 | 393.50 | 378.65 | 12403307 | 1.71% |
| 06 Mar 2023 | 385.50 | 397.80 | 404.90 | 381.30 | 24525562 | -1.62% |
| 03 Mar 2023 | 391.85 | 382.70 | 399.40 | 375.60 | 40022359 | 5.71% |
| 02 Mar 2023 | 370.70 | 354.45 | 372.00 | 347.30 | 24526040 | 4.84% |
| 01 Mar 2023 | 353.60 | 344.20 | 354.90 | 344.20 | 14144946 | 3.36% |
| 28 Feb 2023 | 342.10 | 330.00 | 353.45 | 324.30 | 21986286 | 3.70% |
| 27 Feb 2023 | 329.90 | 340.40 | 344.45 | 326.00 | 8739164 | -4.45% |
| 24 Feb 2023 | 345.25 | 339.30 | 346.95 | 338.70 | 10758533 | 2.48% |
| 23 Feb 2023 | 336.90 | 336.00 | 343.85 | 331.35 | 10669135 | 0.45% |
| 22 Feb 2023 | 335.40 | 352.00 | 352.00 | 332.10 | 12696127 | -4.95% |
| 21 Feb 2023 | 352.85 | 353.35 | 366.50 | 351.50 | 18031338 | 0.11% |
| 20 Feb 2023 | 352.45 | 349.70 | 356.00 | 345.65 | 10433187 | -0.24% |
| 17 Feb 2023 | 353.30 | 346.40 | 355.95 | 343.00 | 12417704 | 1.58% |
| 16 Feb 2023 | 347.80 | 351.90 | 354.30 | 346.15 | 13932368 | 0.86% |
| 15 Feb 2023 | 344.85 | 336.50 | 350.95 | 335.00 | 14504126 | 2.48% |
| 14 Feb 2023 | 336.50 | 344.00 | 349.00 | 325.10 | 29650470 | -1.74% |
| 13 Feb 2023 | 342.45 | 363.50 | 366.90 | 336.55 | 20202357 | -5.09% |
| 10 Feb 2023 | 360.80 | 354.75 | 368.45 | 350.00 | 12021081 | 0.84% |
| 09 Feb 2023 | 357.80 | 378.00 | 378.00 | 354.00 | 28134958 | -6.98% |
| 08 Feb 2023 | 384.65 | 393.65 | 397.60 | 382.00 | 18573925 | 0.16% |
| 07 Feb 2023 | 384.05 | 384.50 | 406.70 | 371.70 | 42723721 | 1.13% |
| 06 Feb 2023 | 379.75 | 371.00 | 383.80 | 358.45 | 33168803 | 1.65% |
| 03 Feb 2023 | 373.60 | 351.95 | 380.70 | 318.50 | 58296804 | 5.97% |
| 02 Feb 2023 | 352.55 | 355.00 | 367.00 | 315.30 | 79579639 | 5.52% |
| 01 Feb 2023 | 334.10 | 409.20 | 412.70 | 320.50 | 78282914 | -16.72% |
| 31 Jan 2023 | 401.20 | 394.00 | 414.65 | 390.10 | 40532400 | 3.54% |
| 30 Jan 2023 | 387.50 | 400.00 | 427.65 | 352.00 | 71717149 | 1.85% |
| 27 Jan 2023 | 380.45 | 457.50 | 457.50 | 345.15 | 91035714 | -17.33% |
| 25 Jan 2023 | 460.20 | 497.00 | 498.00 | 450.70 | 33646469 | -7.77% |
| 24 Jan 2023 | 498.95 | 502.20 | 508.50 | 497.95 | 2166537 | -0.43% |
| 23 Jan 2023 | 501.10 | 518.00 | 518.70 | 498.25 | 4154237 | -3.22% |
| 20 Jan 2023 | 517.75 | 520.00 | 523.00 | 515.40 | 2656548 | -0.29% |
| 19 Jan 2023 | 519.25 | 519.00 | 525.40 | 517.05 | 2809131 | -0.23% |
| 18 Jan 2023 | 520.45 | 517.90 | 522.45 | 513.00 | 2338626 | 0.57% |
| 17 Jan 2023 | 517.50 | 517.25 | 520.50 | 511.30 | 2346252 | 0.10% |
| 16 Jan 2023 | 517.00 | 521.00 | 521.60 | 512.90 | 2181662 | -0.32% |
| 13 Jan 2023 | 518.65 | 511.40 | 520.50 | 511.40 | 4195766 | 1.62% |
| 12 Jan 2023 | 510.40 | 509.90 | 514.50 | 507.00 | 4129397 | 0.45% |
| 11 Jan 2023 | 508.10 | 515.95 | 515.95 | 505.65 | 3308303 | -1.23% |
| 10 Jan 2023 | 514.45 | 526.50 | 526.50 | 502.70 | 5366443 | -1.96% |
| 09 Jan 2023 | 524.75 | 523.00 | 527.50 | 520.65 | 1841059 | 0.95% |
| 06 Jan 2023 | 519.80 | 525.85 | 528.45 | 514.35 | 3454408 | -0.94% |
| 05 Jan 2023 | 524.75 | 518.95 | 525.95 | 513.55 | 3166328 | 1.14% |
| 04 Jan 2023 | 518.85 | 532.20 | 536.75 | 517.40 | 7145153 | -2.28% |
| 03 Jan 2023 | 530.95 | 527.50 | 533.40 | 523.05 | 3247177 | 0.85% |
| 02 Jan 2023 | 526.50 | 526.75 | 530.90 | 523.00 | 2226882 | 0.46% |
| 30 Dec 2022 | 524.10 | 525.00 | 531.90 | 522.10 | 3361557 | 0.26% |
| 29 Dec 2022 | 522.75 | 517.20 | 534.40 | 504.60 | 7354986 | 0.84% |
| 28 Dec 2022 | 518.40 | 525.00 | 527.50 | 516.45 | 3959786 | -0.94% |
| 27 Dec 2022 | 523.30 | 520.00 | 527.30 | 509.35 | 5808135 | 1.78% |
| 26 Dec 2022 | 514.15 | 493.95 | 522.35 | 489.90 | 8583591 | 4.66% |
| 23 Dec 2022 | 491.25 | 528.95 | 531.80 | 486.00 | 10542194 | -7.81% |
| 22 Dec 2022 | 532.85 | 543.50 | 544.60 | 525.25 | 7913985 | -1.18% |
| 21 Dec 2022 | 539.20 | 562.00 | 564.00 | 532.20 | 6698446 | -3.73% |
| 20 Dec 2022 | 560.10 | 563.90 | 565.00 | 554.10 | 2314297 | -0.67% |
| 19 Dec 2022 | 563.85 | 556.95 | 566.35 | 555.00 | 2341796 | 1.40% |
| 16 Dec 2022 | 556.05 | 558.00 | 568.60 | 553.50 | 4854309 | -0.92% |
| 15 Dec 2022 | 561.20 | 583.00 | 584.00 | 558.75 | 5047769 | -3.61% |
| 14 Dec 2022 | 582.20 | 585.10 | 589.50 | 581.05 | 1682787 | -0.40% |
| 13 Dec 2022 | 584.55 | 587.00 | 589.00 | 583.05 | 2436178 | -0.09% |
| 12 Dec 2022 | 585.05 | 580.00 | 587.30 | 573.40 | 4062852 | 0.70% |
| 09 Dec 2022 | 581.00 | 593.90 | 598.00 | 572.25 | 7795856 | -1.15% |
| 08 Dec 2022 | 587.75 | 583.95 | 590.80 | 581.60 | 2897290 | 0.99% |
| 07 Dec 2022 | 582.00 | 582.90 | 588.35 | 575.10 | 5406859 | 0.17% |
| 06 Dec 2022 | 581.00 | 572.50 | 585.00 | 570.60 | 6009003 | 1.33% |
| 05 Dec 2022 | 573.35 | 580.85 | 582.35 | 571.80 | 5491648 | -0.80% |
| 02 Dec 2022 | 577.95 | 582.55 | 584.15 | 573.40 | 7097523 | -0.52% |
| 01 Dec 2022 | 580.95 | 573.50 | 585.00 | 569.50 | 8400806 | 1.79% |
| 30 Nov 2022 | 570.75 | 565.90 | 573.95 | 560.55 | 6139270 | 1.03% |
| 29 Nov 2022 | 564.95 | 569.60 | 574.40 | 563.75 | 3646853 | -0.62% |
| 28 Nov 2022 | 568.45 | 564.00 | 572.50 | 562.80 | 4078114 | 0.67% |
| 25 Nov 2022 | 564.65 | 560.40 | 567.40 | 556.55 | 4010892 | 1.22% |
| 24 Nov 2022 | 557.85 | 564.25 | 565.95 | 554.55 | 3977412 | -0.90% |
| 23 Nov 2022 | 562.90 | 567.80 | 571.00 | 560.20 | 2782614 | -0.52% |
| 22 Nov 2022 | 565.85 | 564.00 | 578.45 | 560.50 | 7405911 | 0.32% |
| 21 Nov 2022 | 564.05 | 573.00 | 573.80 | 562.70 | 3480076 | -1.75% |
| 18 Nov 2022 | 574.10 | 574.50 | 576.00 | 563.90 | 4114267 | -0.02% |
| 17 Nov 2022 | 574.20 | 578.00 | 581.30 | 570.25 | 3652873 | -0.52% |
| 16 Nov 2022 | 577.20 | 586.50 | 593.50 | 568.20 | 8557056 | -1.58% |
| 15 Nov 2022 | 586.45 | 583.90 | 593.00 | 575.30 | 11897606 | 1.06% |
| 14 Nov 2022 | 580.30 | 558.90 | 586.55 | 557.55 | 9070550 | 4.08% |
| 11 Nov 2022 | 557.55 | 565.00 | 566.90 | 553.85 | 5254274 | -0.11% |
| 10 Nov 2022 | 558.15 | 563.00 | 568.40 | 551.50 | 5700059 | -1.12% |
| 09 Nov 2022 | 564.50 | 570.00 | 580.70 | 561.20 | 10307830 | -0.63% |
| 07 Nov 2022 | 568.10 | 561.00 | 573.00 | 553.15 | 9287441 | 1.70% |
| 04 Nov 2022 | 558.60 | 540.90 | 560.30 | 538.85 | 8028860 | 3.54% |
| 03 Nov 2022 | 539.50 | 540.00 | 547.50 | 538.50 | 3945015 | -1.01% |
| 02 Nov 2022 | 545.00 | 546.75 | 549.00 | 539.30 | 7740170 | 0.17% |
| 01 Nov 2022 | 544.05 | 535.00 | 545.60 | 533.75 | 8669246 | 2.08% |
| 31 Oct 2022 | 532.95 | 522.45 | 538.60 | 521.35 | 8601980 | 2.47% |
| 28 Oct 2022 | 520.10 | 530.20 | 530.20 | 515.65 | 6679582 | -1.42% |
| 27 Oct 2022 | 527.60 | 515.35 | 532.60 | 513.25 | 10067299 | 2.83% |
| 25 Oct 2022 | 513.10 | 516.20 | 521.80 | 511.65 | 5007924 | -0.74% |
| 24 Oct 2022 | 516.90 | 518.00 | 521.05 | 516.00 | 1415497 | 0.84% |
| 21 Oct 2022 | 512.60 | 518.00 | 522.90 | 503.80 | 9693780 | -0.99% |
| 20 Oct 2022 | 517.70 | 509.00 | 519.00 | 507.00 | 5223412 | 1.37% |
| 19 Oct 2022 | 510.70 | 511.00 | 519.00 | 506.70 | 6646701 | 0.56% |
| 18 Oct 2022 | 507.85 | 523.00 | 524.20 | 506.05 | 10116195 | -2.44% |
| 17 Oct 2022 | 520.55 | 499.00 | 522.70 | 497.45 | 9626670 | 3.73% |
| 14 Oct 2022 | 501.85 | 508.00 | 512.00 | 497.50 | 6337662 | 1.01% |
| 13 Oct 2022 | 496.85 | 505.40 | 505.40 | 491.50 | 6212954 | -1.70% |
| 12 Oct 2022 | 505.45 | 502.75 | 507.45 | 484.20 | 11786907 | 1.05% |
| 11 Oct 2022 | 500.20 | 525.00 | 526.60 | 498.30 | 7659702 | -4.30% |
| 10 Oct 2022 | 522.65 | 517.00 | 537.95 | 515.35 | 12806265 | 0.16% |
| 07 Oct 2022 | 521.80 | 506.80 | 527.00 | 499.80 | 9384553 | 2.94% |
| 06 Oct 2022 | 506.90 | 497.90 | 513.80 | 496.15 | 9447220 | 2.99% |
| 04 Oct 2022 | 492.20 | 502.40 | 506.40 | 482.90 | 12515966 | 0.73% |
| 03 Oct 2022 | 488.65 | 516.10 | 519.95 | 471.05 | 14296197 | -5.23% |
| 30 Sep 2022 | 515.60 | 507.00 | 523.15 | 501.00 | 11027478 | 1.83% |
| 29 Sep 2022 | 506.35 | 509.60 | 519.00 | 495.20 | 11297808 | 1.26% |
| 28 Sep 2022 | 500.05 | 495.00 | 514.35 | 491.05 | 12029150 | -0.85% |
| 27 Sep 2022 | 504.35 | 507.95 | 524.00 | 474.00 | 29131156 | -1.34% |
| 26 Sep 2022 | 511.20 | 537.00 | 544.00 | 499.10 | 17756139 | -5.22% |
| 23 Sep 2022 | 539.35 | 535.00 | 555.00 | 535.00 | 17014661 | 0.99% |
| 22 Sep 2022 | 534.05 | 524.50 | 548.80 | 516.10 | 24714675 | -1.35% |
| 21 Sep 2022 | 541.35 | 572.00 | 575.80 | 532.80 | 48990918 | -5.75% |
| 20 Sep 2022 | 574.35 | 579.00 | 585.70 | 567.50 | 43803577 | 1.67% |
| 19 Sep 2022 | 564.90 | 517.00 | 572.95 | 514.00 | 75771183 | 9.33% |
| 16 Sep 2022 | 516.70 | 530.95 | 550.00 | 511.05 | 42869715 | -4.09% |
| 15 Sep 2022 | 538.75 | 529.00 | 544.65 | 509.40 | 37879876 | 2.70% |
| 14 Sep 2022 | 524.60 | 482.00 | 533.70 | 482.00 | 57236617 | 7.83% |
| 13 Sep 2022 | 486.50 | 483.25 | 488.65 | 476.25 | 17846212 | 2.28% |
| 12 Sep 2022 | 475.65 | 454.60 | 479.50 | 440.60 | 27759936 | 4.61% |
| 09 Sep 2022 | 454.70 | 465.30 | 484.70 | 451.85 | 29429693 | -1.56% |
| 08 Sep 2022 | 461.90 | 453.95 | 464.00 | 446.25 | 14949706 | 2.90% |
| 07 Sep 2022 | 448.90 | 440.05 | 457.50 | 436.00 | 28272706 | 2.84% |
| 06 Sep 2022 | 436.50 | 419.40 | 441.00 | 417.50 | 23184248 | 4.44% |
| 05 Sep 2022 | 417.95 | 417.15 | 419.65 | 414.05 | 6074232 | 0.57% |
| 02 Sep 2022 | 415.60 | 411.45 | 418.30 | 405.55 | 8068140 | 1.42% |
| 01 Sep 2022 | 409.80 | 409.60 | 413.80 | 407.65 | 10762759 | -0.35% |
| 30 Aug 2022 | 411.25 | 406.65 | 412.85 | 404.50 | 7851221 | 1.93% |
| 29 Aug 2022 | 403.45 | 397.00 | 405.50 | 395.10 | 7557377 | 0.15% |
| 26 Aug 2022 | 402.85 | 400.00 | 406.70 | 392.20 | 13259855 | 1.44% |
| 25 Aug 2022 | 397.15 | 404.15 | 408.30 | 395.90 | 11274377 | -1.73% |
| 24 Aug 2022 | 404.15 | 405.45 | 407.55 | 398.10 | 15732854 | -0.32% |
| 23 Aug 2022 | 405.45 | 400.00 | 414.45 | 398.00 | 15303452 | -0.63% |
| 22 Aug 2022 | 408.00 | 418.10 | 420.25 | 404.35 | 11430999 | -2.96% |
| 19 Aug 2022 | 420.45 | 412.00 | 427.00 | 410.30 | 25171485 | 2.65% |
| 18 Aug 2022 | 409.60 | 398.30 | 414.50 | 396.50 | 15635959 | 2.84% |
| 17 Aug 2022 | 398.30 | 398.75 | 404.95 | 397.00 | 9431378 | 0.56% |
| 16 Aug 2022 | 396.10 | 388.90 | 399.00 | 385.45 | 11560886 | 2.94% |
| 12 Aug 2022 | 384.80 | 380.00 | 388.00 | 378.85 | 5187959 | 1.21% |
| 11 Aug 2022 | 380.20 | 382.00 | 382.00 | 378.60 | 2409612 | 0.04% |
| 10 Aug 2022 | 380.05 | 380.00 | 381.65 | 378.40 | 4144801 | -0.04% |
| 08 Aug 2022 | 380.20 | 382.85 | 382.95 | 378.85 | 3347503 | -0.64% |
| 05 Aug 2022 | 382.65 | 381.10 | 383.05 | 380.05 | 5063415 | 0.37% |
| 04 Aug 2022 | 381.25 | 382.00 | 383.75 | 378.00 | 6766464 | -0.13% |
| 03 Aug 2022 | 381.75 | 380.00 | 382.40 | 376.50 | 4871595 | 0.82% |
| 02 Aug 2022 | 378.65 | 375.40 | 382.80 | 374.95 | 9280180 | 0.87% |
| 01 Aug 2022 | 375.40 | 377.00 | 378.00 | 374.25 | 2858911 | 0.16% |
| 29 Jul 2022 | 374.80 | 372.40 | 376.00 | 370.00 | 6522804 | 1.07% |
| 28 Jul 2022 | 370.85 | 372.50 | 372.50 | 369.60 | 2711190 | 0.00% |
| 27 Jul 2022 | 370.85 | 369.25 | 372.20 | 368.70 | 2093379 | 0.24% |
| 26 Jul 2022 | 369.95 | 371.05 | 371.15 | 368.55 | 3457867 | -0.32% |
| 25 Jul 2022 | 371.15 | 372.55 | 373.50 | 370.40 | 3224932 | -0.38% |
| 22 Jul 2022 | 372.55 | 370.00 | 373.10 | 368.95 | 3091493 | 0.49% |
| 21 Jul 2022 | 370.75 | 368.00 | 371.35 | 366.25 | 3275734 | 0.79% |
| 20 Jul 2022 | 367.85 | 369.95 | 371.95 | 366.60 | 7381308 | -0.84% |
| 19 Jul 2022 | 370.95 | 369.30 | 371.50 | 369.30 | 1567448 | 0.07% |
| 18 Jul 2022 | 370.70 | 370.60 | 372.40 | 369.60 | 1745124 | 0.42% |
| 15 Jul 2022 | 369.15 | 368.00 | 371.30 | 368.00 | 3856534 | -0.20% |
| 14 Jul 2022 | 369.90 | 372.80 | 372.80 | 368.50 | 2772420 | -0.35% |
| 13 Jul 2022 | 371.20 | 372.95 | 373.95 | 370.30 | 2291028 | 0.08% |
| 12 Jul 2022 | 370.90 | 368.80 | 372.85 | 367.75 | 2870836 | 0.46% |
| 11 Jul 2022 | 369.20 | 367.10 | 369.95 | 366.85 | 3135297 | 0.20% |
| 08 Jul 2022 | 368.45 | 367.00 | 369.05 | 366.00 | 2126285 | 0.41% |
| 07 Jul 2022 | 366.95 | 369.90 | 369.90 | 366.10 | 2378264 | -0.35% |
| 06 Jul 2022 | 368.25 | 367.00 | 370.35 | 366.95 | 2209031 | 0.44% |
| 05 Jul 2022 | 366.65 | 368.95 | 371.25 | 365.60 | 3120800 | -0.52% |
| 04 Jul 2022 | 368.55 | 366.95 | 369.90 | 366.05 | 2275112 | 0.27% |
| 01 Jul 2022 | 367.55 | 363.95 | 368.60 | 362.10 | 2763265 | 1.25% |
| 30 Jun 2022 | 363.00 | 365.55 | 365.95 | 362.10 | 4383329 | -0.68% |
| 29 Jun 2022 | 365.50 | 364.95 | 367.50 | 364.10 | 4586257 | -0.26% |
| 28 Jun 2022 | 366.45 | 365.85 | 367.35 | 363.50 | 4285971 | 0.36% |
| 27 Jun 2022 | 365.15 | 362.25 | 365.70 | 360.50 | 3073581 | 1.26% |
| 24 Jun 2022 | 360.60 | 362.00 | 362.00 | 359.20 | 2713333 | 0.46% |
| 23 Jun 2022 | 358.95 | 358.40 | 362.00 | 358.05 | 2799410 | 0.28% |
| 22 Jun 2022 | 357.95 | 358.90 | 358.90 | 355.50 | 2588905 | -0.26% |
| 21 Jun 2022 | 358.90 | 358.10 | 360.95 | 358.10 | 3693727 | 0.45% |
| 20 Jun 2022 | 357.30 | 357.50 | 359.95 | 356.10 | 2297837 | -0.01% |
| 17 Jun 2022 | 357.35 | 359.00 | 361.05 | 356.65 | 4012167 | -0.57% |
| 16 Jun 2022 | 359.40 | 363.85 | 364.15 | 358.65 | 2940387 | -0.70% |
| 15 Jun 2022 | 361.95 | 359.90 | 362.45 | 359.00 | 4077501 | 0.67% |
| 14 Jun 2022 | 359.55 | 362.10 | 363.30 | 358.00 | 6976071 | -0.87% |
| 13 Jun 2022 | 362.70 | 363.05 | 364.95 | 361.90 | 4509163 | -0.67% |
| 10 Jun 2022 | 365.15 | 363.25 | 366.60 | 363.25 | 3916129 | -0.04% |
| 09 Jun 2022 | 365.30 | 363.00 | 368.50 | 362.50 | 5238450 | 0.62% |
| 08 Jun 2022 | 363.05 | 363.40 | 364.55 | 361.80 | 5020929 | -0.08% |
| 07 Jun 2022 | 363.35 | 363.60 | 367.50 | 361.70 | 5708056 | -0.42% |
| 06 Jun 2022 | 364.90 | 366.00 | 369.50 | 363.85 | 10390245 | -0.55% |
| 03 Jun 2022 | 366.90 | 375.00 | 375.35 | 365.35 | 8010976 | -1.77% |
| 02 Jun 2022 | 373.50 | 371.40 | 376.35 | 370.95 | 5215564 | 0.50% |
| 01 Jun 2022 | 371.65 | 370.00 | 373.00 | 369.15 | 2369910 | 0.61% |
| 31 May 2022 | 369.40 | 371.55 | 372.80 | 368.65 | 11507115 | -0.58% |
| 30 May 2022 | 371.55 | 368.50 | 372.50 | 366.75 | 5001959 | 1.43% |
| 27 May 2022 | 366.30 | 368.00 | 368.15 | 363.75 | 1603075 | 0.25% |
| 26 May 2022 | 365.40 | 362.15 | 366.30 | 359.70 | 3900318 | 1.02% |
| 25 May 2022 | 361.70 | 362.40 | 364.25 | 360.65 | 2440985 | 0.07% |
| 24 May 2022 | 361.45 | 364.80 | 365.70 | 360.45 | 4200025 | -0.55% |
| 23 May 2022 | 363.45 | 365.65 | 367.30 | 362.40 | 3889679 | 0.12% |
| 20 May 2022 | 363.00 | 368.00 | 368.00 | 362.05 | 4308673 | -0.27% |
| 19 May 2022 | 364.00 | 358.15 | 364.95 | 357.25 | 9179791 | 0.80% |
| 18 May 2022 | 361.10 | 369.25 | 372.60 | 359.70 | 11887905 | -2.09% |
| 17 May 2022 | 368.80 | 371.00 | 372.15 | 364.00 | 9431128 | 0.22% |
| 16 May 2022 | 368.00 | 367.00 | 377.70 | 360.35 | 50459752 | 2.48% |
| 13 May 2022 | 359.10 | 378.00 | 378.55 | 356.10 | 10195371 | -3.87% |
| 12 May 2022 | 373.55 | 356.85 | 382.00 | 349.30 | 7493279 | 4.04% |
| 11 May 2022 | 359.05 | 360.00 | 365.80 | 351.20 | 5728451 | 0.24% |
| 10 May 2022 | 358.20 | 368.55 | 373.90 | 355.00 | 6322735 | -2.33% |
| 09 May 2022 | 366.75 | 363.35 | 369.00 | 359.45 | 3690073 | 0.37% |
| 06 May 2022 | 365.40 | 360.55 | 372.35 | 360.55 | 5868878 | -0.26% |
| 05 May 2022 | 366.35 | 371.00 | 375.35 | 364.95 | 5794511 | -0.48% |
| 04 May 2022 | 368.10 | 379.55 | 382.00 | 364.65 | 5415006 | -2.66% |
| 02 May 2022 | 378.15 | 371.60 | 380.50 | 368.75 | 5959678 | 1.60% |
| 29 Apr 2022 | 372.20 | 384.70 | 385.50 | 370.75 | 10529413 | -2.91% |
| 28 Apr 2022 | 383.35 | 389.90 | 389.90 | 380.45 | 7163762 | -0.31% |
| 27 Apr 2022 | 384.55 | 385.00 | 387.70 | 376.25 | 11121579 | -0.16% |
| 26 Apr 2022 | 385.15 | 382.00 | 391.00 | 381.30 | 11192640 | 2.34% |
| 25 Apr 2022 | 376.35 | 371.80 | 387.60 | 370.00 | 12835090 | 0.57% |
| 22 Apr 2022 | 374.20 | 378.00 | 381.00 | 371.05 | 5946333 | -0.83% |
| 21 Apr 2022 | 377.35 | 378.90 | 384.35 | 374.80 | 14385266 | 1.63% |
| 20 Apr 2022 | 371.30 | 355.00 | 375.80 | 355.00 | 13525255 | 4.81% |
| 19 Apr 2022 | 354.25 | 366.75 | 370.00 | 351.00 | 9971239 | -2.52% |
| 18 Apr 2022 | 363.40 | 369.00 | 379.65 | 360.50 | 10936057 | -1.57% |
| 13 Apr 2022 | 369.20 | 359.95 | 374.20 | 359.00 | 17817591 | 2.66% |
| 12 Apr 2022 | 359.65 | 364.00 | 371.60 | 355.75 | 19884358 | -0.15% |
| 11 Apr 2022 | 360.20 | 338.45 | 369.50 | 338.30 | 30662312 | 6.77% |
| 08 Apr 2022 | 337.35 | 327.25 | 339.80 | 323.45 | 8276853 | 3.61% |
| 07 Apr 2022 | 325.60 | 320.20 | 327.40 | 320.05 | 5192205 | 1.53% |
| 06 Apr 2022 | 320.70 | 316.80 | 325.00 | 315.45 | 7255760 | 1.23% |
| 05 Apr 2022 | 316.80 | 314.45 | 317.70 | 310.35 | 5323145 | 1.65% |
| 04 Apr 2022 | 311.65 | 305.50 | 313.50 | 305.10 | 3638554 | 2.20% |
| 01 Apr 2022 | 304.95 | 298.90 | 306.50 | 298.50 | 3456879 | 1.90% |
| 31 Mar 2022 | 299.25 | 303.05 | 303.70 | 298.75 | 4950492 | -1.25% |
| 30 Mar 2022 | 303.05 | 300.80 | 304.80 | 298.80 | 6489029 | 0.20% |
| 29 Mar 2022 | 302.45 | 293.05 | 303.25 | 293.05 | 8193664 | 3.65% |
| 28 Mar 2022 | 291.80 | 299.40 | 299.40 | 288.50 | 4811353 | -2.01% |
| 25 Mar 2022 | 297.80 | 299.90 | 299.90 | 294.55 | 3115402 | 0.25% |
| 24 Mar 2022 | 297.05 | 296.95 | 299.65 | 295.00 | 4048136 | -0.27% |
| 23 Mar 2022 | 297.85 | 303.00 | 303.35 | 295.55 | 4697043 | -1.01% |
| 22 Mar 2022 | 300.90 | 300.45 | 302.90 | 296.05 | 3537814 | 0.18% |
| 21 Mar 2022 | 300.35 | 306.00 | 309.20 | 300.00 | 4583683 | -1.91% |
| 17 Mar 2022 | 306.20 | 314.20 | 314.90 | 305.45 | 9901093 | -1.02% |
| 16 Mar 2022 | 309.35 | 300.00 | 311.45 | 297.00 | 6876362 | 4.83% |
| 15 Mar 2022 | 295.10 | 293.60 | 301.85 | 292.85 | 6826748 | 1.34% |
| 14 Mar 2022 | 291.20 | 294.65 | 297.50 | 289.05 | 2658414 | -0.77% |
| 11 Mar 2022 | 293.45 | 293.00 | 296.00 | 290.30 | 4357253 | 0.09% |
| 10 Mar 2022 | 293.20 | 300.00 | 302.00 | 291.00 | 5031572 | 0.53% |
| 09 Mar 2022 | 291.65 | 285.80 | 292.65 | 281.00 | 7788795 | 3.09% |
| 08 Mar 2022 | 282.90 | 281.05 | 284.55 | 274.00 | 6513565 | 0.60% |
| 07 Mar 2022 | 281.20 | 287.95 | 289.00 | 278.00 | 6936569 | -3.90% |
| 04 Mar 2022 | 292.60 | 285.20 | 296.20 | 283.70 | 6171233 | 0.83% |
| 03 Mar 2022 | 290.20 | 308.60 | 311.10 | 287.90 | 11872107 | -4.59% |
| 02 Mar 2022 | 304.15 | 312.80 | 314.85 | 301.00 | 6623505 | -3.21% |
| 28 Feb 2022 | 314.25 | 306.30 | 315.95 | 302.95 | 7116898 | 1.80% |
| 25 Feb 2022 | 308.70 | 311.00 | 315.95 | 306.10 | 5240212 | 0.57% |
| 24 Feb 2022 | 306.95 | 316.00 | 322.35 | 302.05 | 12821969 | -7.25% |
| 23 Feb 2022 | 330.95 | 338.90 | 340.50 | 329.60 | 5312647 | -1.90% |
| 22 Feb 2022 | 337.35 | 334.00 | 338.45 | 331.10 | 3078034 | -0.35% |
| 21 Feb 2022 | 338.55 | 334.20 | 341.30 | 331.25 | 5812598 | 0.06% |
| 18 Feb 2022 | 338.35 | 352.70 | 354.00 | 337.20 | 11901556 | -5.96% |
| 17 Feb 2022 | 359.80 | 362.50 | 364.50 | 357.50 | 1439893 | -0.25% |
| 16 Feb 2022 | 360.70 | 365.10 | 367.85 | 359.50 | 1368175 | -0.78% |
| 15 Feb 2022 | 363.55 | 357.00 | 365.00 | 353.75 | 2027130 | 2.38% |
| 14 Feb 2022 | 355.10 | 362.00 | 365.00 | 354.05 | 1341336 | -3.48% |
| 11 Feb 2022 | 367.90 | 375.00 | 375.85 | 366.60 | 2050063 | -1.85% |
| 10 Feb 2022 | 374.85 | 381.75 | 384.40 | 373.40 | 4638095 | -2.08% |
| 09 Feb 2022 | 382.80 | 379.35 | 385.90 | 376.85 | 2140597 | 1.73% |
| 08 Feb 2022 | 376.30 | 383.00 | 386.10 | 373.25 | 2089451 | -1.66% |
| 07 Feb 2022 | 382.65 | 380.00 | 383.90 | 374.20 | 2535377 | 0.59% |
| 04 Feb 2022 | 380.40 | 383.00 | 384.90 | 378.00 | 5637748 | -0.39% |
| 03 Feb 2022 | 381.90 | 377.30 | 384.30 | 377.30 | 3772405 | 0.50% |
| 02 Feb 2022 | 380.00 | 383.70 | 386.30 | 377.85 | 3322525 | -0.11% |
| 01 Feb 2022 | 380.40 | 370.00 | 382.85 | 366.50 | 6354846 | 4.18% |
| 31 Jan 2022 | 365.15 | 364.60 | 369.25 | 363.00 | 1955762 | 1.23% |
| 28 Jan 2022 | 360.70 | 354.40 | 367.10 | 353.00 | 3157848 | 2.57% |
| 27 Jan 2022 | 351.65 | 350.90 | 354.30 | 340.45 | 2852549 | 0.04% |
| 25 Jan 2022 | 351.50 | 351.95 | 356.50 | 343.45 | 3178488 | -0.38% |
| 24 Jan 2022 | 352.85 | 368.00 | 371.20 | 349.00 | 4250468 | -4.29% |
| 21 Jan 2022 | 368.65 | 374.60 | 374.60 | 364.05 | 1426135 | -1.72% |
| 20 Jan 2022 | 375.10 | 375.25 | 379.80 | 372.45 | 3354873 | 0.07% |
| 19 Jan 2022 | 374.85 | 381.95 | 382.00 | 373.10 | 3999114 | -1.52% |
| 18 Jan 2022 | 380.65 | 410.00 | 410.00 | 379.00 | 7265319 | -6.66% |
| 17 Jan 2022 | 407.80 | 403.50 | 408.70 | 395.00 | 3057067 | 1.27% |
| 14 Jan 2022 | 402.70 | 395.10 | 405.00 | 394.20 | 2146874 | 1.59% |
| 13 Jan 2022 | 396.40 | 399.00 | 400.50 | 394.65 | 2490304 | -0.38% |
| 12 Jan 2022 | 397.90 | 398.25 | 402.70 | 395.65 | 1370663 | 0.06% |
| 11 Jan 2022 | 397.65 | 401.00 | 405.00 | 393.35 | 2105501 | -0.43% |
| 10 Jan 2022 | 399.35 | 400.00 | 401.95 | 397.30 | 2408661 | 0.53% |
| 07 Jan 2022 | 397.25 | 387.05 | 401.95 | 387.05 | 2731750 | 2.64% |
| 06 Jan 2022 | 387.05 | 390.10 | 393.00 | 383.55 | 2579347 | -1.69% |
| 05 Jan 2022 | 393.70 | 389.95 | 394.65 | 388.75 | 1521048 | 0.83% |
| 04 Jan 2022 | 390.45 | 387.55 | 391.70 | 383.30 | 3034913 | 0.89% |
| 03 Jan 2022 | 387.00 | 378.75 | 389.45 | 378.20 | 1643912 | 2.52% |
| 31 Dec 2021 | 377.50 | 372.40 | 384.30 | 372.00 | 1907096 | 1.77% |
| 30 Dec 2021 | 370.95 | 375.70 | 377.95 | 369.60 | 2179706 | -1.29% |
| 29 Dec 2021 | 375.80 | 380.75 | 382.15 | 374.50 | 935759 | -1.16% |
| 28 Dec 2021 | 380.20 | 370.20 | 381.20 | 368.70 | 2526008 | 2.77% |
| 27 Dec 2021 | 369.95 | 367.00 | 370.75 | 364.00 | 635418 | 0.56% |
| 24 Dec 2021 | 367.90 | 369.50 | 370.80 | 363.20 | 1174085 | -0.41% |
| 23 Dec 2021 | 369.40 | 367.00 | 370.50 | 365.00 | 1546807 | 1.55% |
| 22 Dec 2021 | 363.75 | 361.25 | 367.00 | 359.70 | 1383949 | 0.64% |
| 21 Dec 2021 | 361.45 | 353.05 | 363.80 | 351.25 | 2065774 | 3.18% |
| 20 Dec 2021 | 350.30 | 361.20 | 364.20 | 347.00 | 6661464 | -4.96% |
| 17 Dec 2021 | 368.60 | 375.60 | 377.20 | 367.00 | 1784077 | -1.89% |
| 16 Dec 2021 | 375.70 | 380.00 | 381.60 | 374.60 | 2366346 | -0.84% |
| 15 Dec 2021 | 378.90 | 378.60 | 381.90 | 375.30 | 1796520 | 0.09% |
| 14 Dec 2021 | 378.55 | 377.90 | 380.85 | 374.00 | 1789446 | -0.34% |
| 13 Dec 2021 | 379.85 | 382.65 | 382.65 | 378.60 | 2654339 | 0.58% |
| 10 Dec 2021 | 377.65 | 377.60 | 381.35 | 376.65 | 1486593 | 0.03% |
| 09 Dec 2021 | 377.55 | 379.40 | 381.00 | 375.10 | 1862168 | 0.16% |
| 08 Dec 2021 | 376.95 | 376.40 | 380.40 | 375.20 | 1526507 | 1.13% |
| 07 Dec 2021 | 372.75 | 372.90 | 377.25 | 370.90 | 1229614 | 0.70% |
| 06 Dec 2021 | 370.15 | 378.60 | 378.95 | 368.30 | 1157264 | -1.71% |
| 03 Dec 2021 | 376.60 | 377.30 | 387.40 | 375.80 | 5101471 | -0.20% |
| 02 Dec 2021 | 377.35 | 371.90 | 379.40 | 368.00 | 2307562 | 1.60% |
| 01 Dec 2021 | 371.40 | 379.60 | 380.45 | 368.05 | 4416048 | -0.85% |
| 30 Nov 2021 | 374.60 | 370.00 | 378.10 | 367.00 | 4809537 | 1.48% |
| 29 Nov 2021 | 369.15 | 370.00 | 375.40 | 360.05 | 2691096 | -0.86% |
| 26 Nov 2021 | 372.35 | 386.00 | 387.75 | 370.90 | 5577674 | -4.67% |
| 25 Nov 2021 | 390.60 | 392.90 | 393.50 | 389.00 | 997067 | -0.74% |
| 24 Nov 2021 | 393.50 | 397.05 | 398.55 | 390.80 | 2461617 | -0.58% |
| 23 Nov 2021 | 395.80 | 387.00 | 396.80 | 383.20 | 2061119 | 1.83% |
| 22 Nov 2021 | 388.70 | 400.85 | 402.85 | 385.00 | 3484890 | -3.03% |
| 18 Nov 2021 | 400.85 | 408.00 | 411.85 | 396.50 | 1868114 | -2.03% |
| 17 Nov 2021 | 409.15 | 407.80 | 410.95 | 405.05 | 1448686 | -0.16% |
| 16 Nov 2021 | 409.80 | 421.30 | 424.00 | 407.75 | 1933354 | -2.72% |
| 15 Nov 2021 | 421.25 | 423.00 | 425.10 | 418.10 | 1057472 | -0.38% |
| 12 Nov 2021 | 422.85 | 424.00 | 427.15 | 419.70 | 1246774 | 0.39% |
| 11 Nov 2021 | 421.20 | 426.50 | 426.75 | 416.85 | 1653866 | -1.67% |
| 10 Nov 2021 | 428.35 | 427.60 | 433.40 | 424.80 | 2202717 | -0.67% |
| 09 Nov 2021 | 431.25 | 430.90 | 435.00 | 426.50 | 2378131 | 0.35% |
| 08 Nov 2021 | 429.75 | 415.00 | 430.35 | 413.45 | 7089536 | 4.01% |
| 04 Nov 2021 | 413.20 | 413.20 | 414.70 | 412.25 | 320391 | 0.07% |
| 03 Nov 2021 | 412.90 | 408.75 | 414.70 | 403.50 | 2147236 | 1.39% |
| 02 Nov 2021 | 407.25 | 410.00 | 414.45 | 405.10 | 1970517 | -0.62% |
| 01 Nov 2021 | 409.80 | 406.00 | 412.65 | 402.95 | 3997407 | 1.24% |
| 29 Oct 2021 | 404.80 | 392.00 | 406.85 | 382.25 | 10104769 | 3.78% |
| 28 Oct 2021 | 390.05 | 383.60 | 392.50 | 380.80 | 7419992 | 2.15% |
| 27 Oct 2021 | 381.85 | 375.00 | 387.05 | 373.70 | 5357395 | 0.39% |
| 26 Oct 2021 | 380.35 | 377.70 | 381.30 | 373.25 | 3427318 | 1.18% |
| 25 Oct 2021 | 375.90 | 378.00 | 378.20 | 365.75 | 3368928 | -0.05% |
| 22 Oct 2021 | 376.10 | 380.20 | 381.70 | 372.00 | 5253226 | -1.00% |
| 21 Oct 2021 | 379.90 | 394.85 | 394.85 | 378.20 | 9834178 | -3.27% |
| 20 Oct 2021 | 392.75 | 391.00 | 399.90 | 387.60 | 5245333 | 0.87% |
| 19 Oct 2021 | 389.35 | 412.25 | 412.80 | 387.05 | 8255248 | -5.18% |
| 18 Oct 2021 | 410.60 | 418.00 | 418.00 | 409.55 | 5319195 | 0.45% |
| 14 Oct 2021 | 408.75 | 407.00 | 414.80 | 405.25 | 5426954 | 1.18% |
| 13 Oct 2021 | 404.00 | 406.00 | 407.90 | 403.05 | 3780216 | 0.10% |
| 12 Oct 2021 | 403.60 | 402.85 | 405.00 | 398.55 | 2117480 | 0.16% |
| 11 Oct 2021 | 402.95 | 404.00 | 406.95 | 400.30 | 3522402 | -0.02% |
| 08 Oct 2021 | 403.05 | 404.90 | 406.00 | 401.25 | 3321119 | 0.04% |
| 07 Oct 2021 | 402.90 | 398.95 | 404.70 | 397.30 | 5508787 | 2.03% |
| 06 Oct 2021 | 394.90 | 404.00 | 405.80 | 393.50 | 4685363 | -2.17% |
| 05 Oct 2021 | 403.65 | 406.45 | 407.60 | 402.80 | 2505330 | -0.70% |
| 04 Oct 2021 | 406.50 | 404.90 | 409.95 | 402.50 | 4122450 | 1.06% |
| 01 Oct 2021 | 402.25 | 399.90 | 404.80 | 396.00 | 4662848 | 0.51% |
| 30 Sep 2021 | 400.20 | 408.00 | 408.35 | 398.40 | 9312005 | -1.54% |
| 29 Sep 2021 | 406.45 | 410.00 | 410.00 | 401.15 | 5728780 | -1.61% |
| 28 Sep 2021 | 413.10 | 421.00 | 424.50 | 411.10 | 4657118 | -1.17% |
| 27 Sep 2021 | 418.00 | 412.00 | 420.00 | 407.45 | 4682546 | 1.78% |
| 24 Sep 2021 | 410.70 | 421.00 | 423.50 | 408.85 | 2871092 | -2.11% |
| 23 Sep 2021 | 419.55 | 421.90 | 422.90 | 415.10 | 2177190 | 0.01% |
| 22 Sep 2021 | 419.50 | 414.65 | 422.85 | 413.05 | 3233311 | 1.52% |
| 21 Sep 2021 | 413.20 | 407.75 | 414.00 | 402.40 | 4386443 | 0.83% |
| 20 Sep 2021 | 409.80 | 416.90 | 419.20 | 408.25 | 4182620 | -2.38% |
| 17 Sep 2021 | 419.80 | 431.90 | 432.35 | 418.45 | 5274442 | -2.42% |
| 16 Sep 2021 | 430.20 | 437.05 | 439.70 | 427.80 | 3329646 | -1.57% |
| 15 Sep 2021 | 437.05 | 432.45 | 438.05 | 431.45 | 2587288 | 1.06% |
| 14 Sep 2021 | 432.45 | 436.55 | 436.85 | 428.50 | 2872240 | -0.87% |
| 13 Sep 2021 | 436.25 | 437.10 | 439.70 | 434.40 | 1790853 | -0.48% |
| 09 Sep 2021 | 438.35 | 432.95 | 440.35 | 432.10 | 1362416 | 0.55% |
| 08 Sep 2021 | 435.95 | 441.45 | 441.45 | 433.50 | 3195625 | -1.26% |
| 07 Sep 2021 | 441.50 | 437.15 | 442.50 | 434.00 | 2060092 | 0.73% |
| 06 Sep 2021 | 438.30 | 440.85 | 442.00 | 436.65 | 3574072 | 0.27% |
| 03 Sep 2021 | 437.10 | 430.85 | 437.85 | 425.50 | 4507212 | 1.96% |
| 02 Sep 2021 | 428.70 | 421.55 | 432.00 | 421.50 | 4193528 | 1.71% |
| 01 Sep 2021 | 421.50 | 423.00 | 424.05 | 418.80 | 1910281 | 0.11% |
| 31 Aug 2021 | 421.05 | 417.70 | 422.45 | 413.45 | 6342929 | 0.80% |
| 30 Aug 2021 | 417.70 | 412.10 | 420.40 | 412.00 | 5235500 | 1.87% |
| 27 Aug 2021 | 410.05 | 401.00 | 411.45 | 397.50 | 4555890 | 2.94% |
| 26 Aug 2021 | 398.35 | 398.00 | 400.90 | 391.15 | 3558058 | 0.33% |
| 25 Aug 2021 | 397.05 | 396.90 | 399.35 | 393.00 | 2891821 | 0.43% |
| 24 Aug 2021 | 395.35 | 392.70 | 396.50 | 386.30 | 3978409 | 1.20% |
| 23 Aug 2021 | 390.65 | 396.70 | 396.70 | 381.25 | 5438059 | -0.29% |
| 20 Aug 2021 | 391.80 | 407.90 | 413.65 | 390.00 | 6967987 | -4.30% |
| 18 Aug 2021 | 409.40 | 404.90 | 411.00 | 400.90 | 7112861 | 1.97% |
| 17 Aug 2021 | 401.50 | 398.40 | 402.80 | 392.25 | 2736839 | 1.32% |
| 16 Aug 2021 | 396.25 | 402.45 | 404.15 | 395.40 | 1762903 | -1.54% |
| 13 Aug 2021 | 402.45 | 401.50 | 404.95 | 396.20 | 2351561 | 0.66% |
| 12 Aug 2021 | 399.80 | 400.30 | 408.00 | 395.45 | 4066743 | 0.39% |
| 11 Aug 2021 | 398.25 | 399.90 | 405.00 | 391.80 | 3337019 | -0.61% |
| 10 Aug 2021 | 400.70 | 407.15 | 407.20 | 395.30 | 3317325 | -1.17% |
| 09 Aug 2021 | 405.45 | 407.85 | 409.95 | 403.00 | 1861592 | 0.38% |
| 06 Aug 2021 | 403.90 | 419.00 | 419.00 | 402.30 | 5940472 | -3.58% |
| 05 Aug 2021 | 418.90 | 417.55 | 421.60 | 414.70 | 2472169 | -0.04% |
| 04 Aug 2021 | 419.05 | 424.50 | 427.40 | 418.00 | 3559071 | -0.75% |
| 03 Aug 2021 | 422.20 | 420.85 | 423.05 | 414.60 | 2912201 | 0.98% |
| 02 Aug 2021 | 418.10 | 412.00 | 419.95 | 410.45 | 2758639 | 1.69% |
| 30 Jul 2021 | 411.15 | 411.80 | 415.35 | 406.00 | 2700828 | 0.59% |
| 29 Jul 2021 | 408.75 | 411.40 | 413.20 | 405.05 | 3312853 | -0.16% |
| 28 Jul 2021 | 409.40 | 410.45 | 411.70 | 402.95 | 3242782 | 0.15% |
| 27 Jul 2021 | 408.80 | 408.85 | 414.00 | 401.55 | 7469960 | 0.17% |
| 26 Jul 2021 | 408.10 | 402.50 | 409.50 | 390.95 | 8586195 | 1.44% |
| 23 Jul 2021 | 402.30 | 403.25 | 409.50 | 400.50 | 7785242 | 0.52% |
| 22 Jul 2021 | 400.20 | 407.25 | 407.25 | 398.10 | 4093799 | -1.05% |
| 20 Jul 2021 | 404.45 | 391.00 | 408.90 | 387.65 | 16347083 | 4.63% |
| 19 Jul 2021 | 386.55 | 382.30 | 388.35 | 380.40 | 3708612 | 0.91% |
| 16 Jul 2021 | 383.05 | 387.45 | 387.70 | 381.70 | 3141218 | -0.82% |
| 15 Jul 2021 | 386.20 | 374.00 | 389.00 | 373.70 | 7207046 | 3.54% |
| 14 Jul 2021 | 373.00 | 370.95 | 375.85 | 368.10 | 4877918 | 1.10% |
| 13 Jul 2021 | 368.95 | 373.55 | 374.30 | 367.20 | 3725976 | -0.75% |
| 12 Jul 2021 | 371.75 | 364.10 | 376.40 | 363.65 | 6429310 | 2.24% |
| 09 Jul 2021 | 363.60 | 360.90 | 364.45 | 357.55 | 2443343 | 0.79% |
| 08 Jul 2021 | 360.75 | 357.70 | 361.85 | 355.75 | 5505696 | 0.92% |
| 07 Jul 2021 | 357.45 | 353.80 | 358.55 | 350.65 | 4334221 | 1.59% |
| 06 Jul 2021 | 351.85 | 341.30 | 359.95 | 341.30 | 12291310 | 3.39% |
| 05 Jul 2021 | 340.30 | 340.80 | 345.25 | 339.50 | 1403833 | 0.31% |
| 02 Jul 2021 | 339.25 | 341.50 | 341.95 | 337.25 | 955697 | -0.31% |
| 01 Jul 2021 | 340.30 | 341.30 | 342.60 | 338.60 | 1909998 | -0.10% |
| 30 Jun 2021 | 340.65 | 343.55 | 346.45 | 339.65 | 2767540 | -1.09% |
| 29 Jun 2021 | 344.40 | 344.30 | 345.80 | 342.00 | 1671869 | 0.01% |
| 28 Jun 2021 | 344.35 | 349.75 | 350.85 | 343.75 | 2552962 | -1.06% |
| 25 Jun 2021 | 348.05 | 346.90 | 349.50 | 345.15 | 2206671 | 0.45% |
| 24 Jun 2021 | 346.50 | 345.15 | 347.85 | 342.55 | 3375247 | 0.39% |
| 23 Jun 2021 | 345.15 | 346.90 | 348.50 | 343.50 | 1690045 | -0.32% |
| 22 Jun 2021 | 346.25 | 345.35 | 351.50 | 343.20 | 2549800 | 0.44% |
| 21 Jun 2021 | 344.75 | 337.90 | 345.85 | 335.00 | 2879360 | 1.01% |
| 18 Jun 2021 | 341.30 | 346.90 | 347.50 | 335.35 | 3129778 | -1.43% |
| 17 Jun 2021 | 346.25 | 336.60 | 348.90 | 336.00 | 7239110 | 2.17% |
| 16 Jun 2021 | 338.90 | 341.00 | 344.00 | 337.60 | 2006979 | -0.75% |
| 15 Jun 2021 | 341.45 | 340.00 | 344.45 | 337.45 | 2056457 | 0.32% |
| 14 Jun 2021 | 340.35 | 337.90 | 340.90 | 332.50 | 1670528 | 0.78% |
| 11 Jun 2021 | 337.70 | 341.90 | 343.20 | 335.95 | 1478762 | -1.13% |
| 10 Jun 2021 | 341.55 | 335.80 | 344.15 | 334.80 | 3729387 | 2.15% |
| 09 Jun 2021 | 334.35 | 340.00 | 341.60 | 332.25 | 2484987 | -1.76% |
| 08 Jun 2021 | 340.35 | 340.35 | 341.80 | 336.40 | 2954871 | 0.38% |
| 07 Jun 2021 | 339.05 | 333.80 | 342.80 | 333.15 | 4163074 | 2.11% |
| 04 Jun 2021 | 332.05 | 333.80 | 337.30 | 331.20 | 1739342 | -0.57% |
| 03 Jun 2021 | 333.95 | 332.10 | 336.00 | 331.40 | 3322366 | 0.86% |
| 02 Jun 2021 | 331.10 | 324.40 | 332.40 | 322.55 | 5346766 | 2.13% |
| 01 Jun 2021 | 324.20 | 327.00 | 328.90 | 323.10 | 2649537 | -0.80% |
| 31 May 2021 | 326.80 | 325.40 | 328.45 | 322.50 | 2664186 | 0.35% |
| 28 May 2021 | 325.65 | 330.10 | 331.40 | 324.25 | 2648245 | -1.35% |
| 27 May 2021 | 330.10 | 322.00 | 335.00 | 319.50 | 12478623 | 2.17% |
| 26 May 2021 | 323.10 | 322.30 | 325.00 | 319.40 | 3103367 | 0.25% |
| 25 May 2021 | 322.30 | 326.55 | 327.10 | 321.25 | 3511483 | -1.20% |
| 24 May 2021 | 326.20 | 321.45 | 328.30 | 319.50 | 4875842 | 1.48% |
| 21 May 2021 | 321.45 | 322.70 | 324.35 | 320.25 | 4039119 | 0.45% |
| 20 May 2021 | 320.00 | 319.45 | 322.00 | 314.35 | 5608173 | 0.74% |
| 19 May 2021 | 317.65 | 315.50 | 324.90 | 315.00 | 10886866 | 0.63% |
| 18 May 2021 | 315.65 | 314.50 | 316.95 | 310.10 | 4169602 | 1.76% |
| 17 May 2021 | 310.20 | 307.90 | 311.70 | 304.55 | 4763864 | 1.01% |
| 14 May 2021 | 307.10 | 309.10 | 311.85 | 300.00 | 4140603 | -0.63% |
| 12 May 2021 | 309.05 | 313.90 | 314.90 | 308.05 | 3974894 | -1.86% |
| 11 May 2021 | 314.90 | 307.50 | 316.90 | 306.10 | 3809984 | 1.14% |
| 10 May 2021 | 311.35 | 314.20 | 315.15 | 310.00 | 4632214 | -0.29% |
| 07 May 2021 | 312.25 | 315.00 | 317.80 | 311.10 | 3399984 | -0.68% |
| 06 May 2021 | 314.40 | 313.00 | 316.20 | 310.10 | 3861134 | 0.95% |
| 05 May 2021 | 311.45 | 310.90 | 312.30 | 307.15 | 2600385 | 1.47% |
| 04 May 2021 | 306.95 | 315.00 | 315.00 | 306.20 | 5668182 | -1.51% |
| 03 May 2021 | 311.65 | 304.50 | 312.80 | 301.20 | 6232670 | 0.84% |
| 30 Apr 2021 | 309.05 | 314.00 | 319.85 | 306.75 | 19822885 | -1.59% |
| 29 Apr 2021 | 314.05 | 311.00 | 315.00 | 307.25 | 6658734 | 1.68% |
| 28 Apr 2021 | 308.85 | 308.40 | 311.25 | 304.50 | 4312684 | 0.75% |
| 27 Apr 2021 | 306.55 | 303.95 | 307.50 | 302.05 | 3740765 | 1.05% |
| 26 Apr 2021 | 303.35 | 297.00 | 304.50 | 295.25 | 5179998 | 2.76% |
| 23 Apr 2021 | 295.20 | 293.20 | 298.80 | 292.20 | 6813166 | -0.14% |
| 22 Apr 2021 | 295.60 | 294.90 | 297.30 | 285.30 | 7474006 | -0.03% |
| 20 Apr 2021 | 295.70 | 309.20 | 313.85 | 292.45 | 12222234 | -1.74% |
| 19 Apr 2021 | 300.95 | 295.00 | 302.25 | 292.40 | 7452061 | 0.08% |
| 16 Apr 2021 | 300.70 | 296.95 | 305.45 | 295.40 | 5575878 | 1.86% |
| 15 Apr 2021 | 295.20 | 303.00 | 306.50 | 293.00 | 9069002 | -2.35% |
| 13 Apr 2021 | 302.30 | 305.00 | 309.05 | 298.50 | 5975419 | -0.66% |
| 12 Apr 2021 | 304.30 | 310.90 | 312.20 | 299.55 | 10520709 | -3.81% |
| 09 Apr 2021 | 316.35 | 326.00 | 329.90 | 314.30 | 13515479 | -1.39% |
| 08 Apr 2021 | 320.80 | 310.00 | 326.90 | 309.30 | 7223424 | 3.94% |
| 07 Apr 2021 | 308.65 | 305.70 | 311.30 | 305.50 | 2808495 | 1.03% |
| 06 Apr 2021 | 305.50 | 307.00 | 309.60 | 303.30 | 4010075 | -0.18% |
| 05 Apr 2021 | 306.05 | 310.40 | 314.90 | 301.55 | 7064466 | -1.59% |
| 01 Apr 2021 | 311.00 | 311.85 | 313.45 | 307.25 | 4689185 | 0.70% |
| 31 Mar 2021 | 308.85 | 299.25 | 310.95 | 299.00 | 7721201 | 3.00% |
| 30 Mar 2021 | 299.85 | 296.80 | 303.50 | 295.35 | 6089054 | 1.68% |
| 26 Mar 2021 | 294.90 | 297.65 | 301.60 | 293.55 | 7195972 | 0.27% |
| 25 Mar 2021 | 294.10 | 307.00 | 307.20 | 293.00 | 6506272 | -3.19% |
| 24 Mar 2021 | 303.80 | 302.85 | 307.50 | 300.90 | 9936778 | -0.21% |
| 23 Mar 2021 | 304.45 | 297.20 | 306.40 | 293.55 | 11750637 | 2.99% |
| 22 Mar 2021 | 295.60 | 284.45 | 297.80 | 278.00 | 11182565 | 4.29% |
| 19 Mar 2021 | 283.45 | 278.00 | 284.60 | 274.05 | 6753108 | 0.85% |
| 18 Mar 2021 | 281.05 | 283.00 | 285.95 | 277.45 | 4353319 | 0.07% |
| 17 Mar 2021 | 280.85 | 285.90 | 287.35 | 280.00 | 5016639 | -1.65% |
| 16 Mar 2021 | 285.55 | 284.90 | 290.00 | 284.25 | 7122222 | 0.67% |
| 15 Mar 2021 | 283.65 | 290.90 | 290.90 | 279.00 | 4879115 | -2.02% |
| 12 Mar 2021 | 289.50 | 293.00 | 293.90 | 287.50 | 5744777 | -0.86% |
| 10 Mar 2021 | 292.00 | 292.55 | 293.80 | 289.00 | 3837384 | 0.33% |
| 09 Mar 2021 | 291.05 | 287.80 | 293.30 | 285.20 | 6082622 | 1.85% |
| 08 Mar 2021 | 285.75 | 287.00 | 291.00 | 284.20 | 4470385 | 0.33% |
| 05 Mar 2021 | 284.80 | 291.95 | 298.30 | 283.15 | 14706128 | -2.47% |
| 04 Mar 2021 | 292.00 | 281.50 | 294.30 | 278.75 | 10478749 | 3.51% |
| 03 Mar 2021 | 282.10 | 280.70 | 285.90 | 279.55 | 5079575 | 1.18% |
| 02 Mar 2021 | 278.80 | 278.90 | 283.40 | 277.10 | 4657410 | 0.32% |
| 01 Mar 2021 | 277.90 | 275.55 | 279.65 | 273.50 | 4095441 | 1.61% |
| 26 Feb 2021 | 273.50 | 277.00 | 288.50 | 271.50 | 21250569 | -2.22% |
| 25 Feb 2021 | 279.70 | 271.20 | 281.60 | 271.15 | 9436339 | 4.21% |
| 24 Feb 2021 | 268.40 | 266.00 | 270.30 | 265.05 | 3316417 | 1.40% |
| 23 Feb 2021 | 264.70 | 269.00 | 270.85 | 263.15 | 7106597 | -0.84% |
| 22 Feb 2021 | 266.95 | 275.50 | 276.90 | 265.65 | 7287185 | -3.03% |
| 19 Feb 2021 | 275.30 | 288.50 | 288.50 | 273.05 | 18015854 | -2.65% |
| 18 Feb 2021 | 282.80 | 290.00 | 290.50 | 280.80 | 7081013 | -1.34% |
| 17 Feb 2021 | 286.65 | 285.75 | 290.40 | 284.20 | 10058896 | 0.92% |
| 16 Feb 2021 | 284.05 | 285.90 | 287.30 | 280.20 | 6116048 | 0.23% |
| 15 Feb 2021 | 283.40 | 281.00 | 285.90 | 279.00 | 7339663 | 2.14% |
| 12 Feb 2021 | 277.45 | 275.00 | 284.90 | 274.25 | 9937677 | 0.20% |
| 11 Feb 2021 | 276.90 | 272.20 | 277.80 | 271.50 | 5475278 | 1.84% |
| 10 Feb 2021 | 271.90 | 271.35 | 277.80 | 271.00 | 6276033 | 0.50% |
| 09 Feb 2021 | 270.55 | 276.85 | 279.45 | 269.85 | 4725675 | -1.39% |
| 08 Feb 2021 | 274.35 | 272.50 | 278.20 | 272.00 | 5445773 | 1.12% |
| 05 Feb 2021 | 271.30 | 273.00 | 275.60 | 268.55 | 5119967 | -0.53% |
| 04 Feb 2021 | 272.75 | 268.00 | 275.00 | 266.15 | 7803083 | 1.41% |
| 03 Feb 2021 | 268.95 | 276.10 | 278.70 | 268.00 | 8099652 | -2.64% |
| 02 Feb 2021 | 276.25 | 263.70 | 279.60 | 261.10 | 12896237 | 5.92% |
| 01 Feb 2021 | 260.80 | 246.40 | 262.00 | 242.10 | 8108261 | 7.17% |
| 29 Jan 2021 | 243.35 | 251.75 | 251.75 | 241.75 | 9156862 | -1.88% |
| 28 Jan 2021 | 248.00 | 250.00 | 250.50 | 246.00 | 9545181 | -1.78% |
| 27 Jan 2021 | 252.50 | 256.10 | 260.50 | 251.20 | 9165809 | -1.75% |
| 25 Jan 2021 | 257.00 | 261.40 | 264.25 | 254.90 | 9713572 | -0.27% |
| 22 Jan 2021 | 257.70 | 255.00 | 259.90 | 250.90 | 6396348 | 2.04% |
| 21 Jan 2021 | 252.55 | 263.50 | 265.35 | 249.10 | 8233030 | -3.64% |
| 20 Jan 2021 | 262.10 | 261.00 | 263.85 | 257.65 | 4999049 | 0.06% |
| 19 Jan 2021 | 261.95 | 256.95 | 262.80 | 256.30 | 3685114 | 2.30% |
| 18 Jan 2021 | 256.05 | 264.10 | 264.55 | 248.00 | 7230336 | -3.05% |
| 15 Jan 2021 | 264.10 | 266.40 | 267.00 | 259.60 | 5926799 | -1.10% |
| 14 Jan 2021 | 267.05 | 265.00 | 270.50 | 263.15 | 4747011 | 0.81% |
| 13 Jan 2021 | 264.90 | 268.10 | 269.40 | 261.10 | 5267492 | -1.19% |
| 12 Jan 2021 | 268.10 | 270.00 | 274.60 | 266.70 | 5997355 | -0.83% |
| 11 Jan 2021 | 270.35 | 268.80 | 271.80 | 266.00 | 6276642 | 0.15% |
| 08 Jan 2021 | 269.95 | 265.00 | 271.40 | 264.30 | 8135272 | 2.64% |
| 07 Jan 2021 | 263.00 | 265.00 | 267.10 | 261.20 | 7685276 | 0.73% |
| 06 Jan 2021 | 261.10 | 255.40 | 262.00 | 253.25 | 8653520 | 2.71% |
| 05 Jan 2021 | 254.20 | 252.00 | 256.65 | 250.45 | 9383253 | 0.51% |
| 04 Jan 2021 | 252.90 | 252.90 | 253.80 | 250.00 | 4860584 | 0.82% |
| 01 Jan 2021 | 250.85 | 249.00 | 251.70 | 248.15 | 4011077 | 0.80% |
| 31 Dec 2020 | 248.85 | 252.00 | 252.70 | 246.90 | 7969910 | -1.41% |
| 30 Dec 2020 | 252.40 | 245.50 | 253.00 | 241.70 | 10481131 | 3.27% |
| 29 Dec 2020 | 244.40 | 247.55 | 248.25 | 242.50 | 5978220 | -1.13% |
| 28 Dec 2020 | 247.20 | 247.00 | 247.85 | 244.70 | 4547753 | 0.20% |
| 24 Dec 2020 | 246.70 | 255.00 | 260.90 | 245.00 | 24151514 | 4.01% |
| 23 Dec 2020 | 237.20 | 234.90 | 238.75 | 231.50 | 8750579 | -0.17% |
| 22 Dec 2020 | 237.60 | 235.60 | 239.15 | 227.25 | 10098570 | 0.93% |
| 21 Dec 2020 | 235.40 | 250.90 | 250.90 | 225.95 | 12498745 | -6.23% |
| 18 Dec 2020 | 251.05 | 247.05 | 252.20 | 246.50 | 7695230 | 1.74% |
| 17 Dec 2020 | 246.75 | 248.50 | 251.50 | 246.20 | 8321438 | -0.20% |
| 16 Dec 2020 | 247.25 | 249.10 | 249.70 | 245.10 | 7488289 | -0.14% |
| 15 Dec 2020 | 247.60 | 247.95 | 248.20 | 243.10 | 7713444 | 0.47% |
| 14 Dec 2020 | 246.45 | 247.00 | 249.00 | 245.05 | 4162472 | 0.26% |
| 11 Dec 2020 | 245.80 | 249.50 | 250.45 | 243.75 | 7933577 | -1.01% |
| 10 Dec 2020 | 248.30 | 250.70 | 251.00 | 245.20 | 11038230 | -1.80% |
| 09 Dec 2020 | 252.85 | 258.90 | 259.60 | 251.00 | 13190004 | -1.65% |
| 08 Dec 2020 | 257.10 | 254.50 | 259.60 | 253.00 | 9736539 | 1.58% |
| 07 Dec 2020 | 253.10 | 256.25 | 256.30 | 250.55 | 9578732 | 0.22% |
| 04 Dec 2020 | 252.55 | 262.00 | 263.00 | 249.90 | 11266087 | -3.27% |
| 03 Dec 2020 | 261.10 | 264.50 | 264.50 | 259.30 | 5223075 | -0.53% |
| 02 Dec 2020 | 262.50 | 262.00 | 264.20 | 259.20 | 5076458 | 0.19% |
| 01 Dec 2020 | 262.00 | 262.20 | 269.55 | 260.90 | 6262243 | 0.36% |
| 27 Nov 2020 | 261.05 | 261.40 | 263.20 | 257.50 | 10177429 | 0.12% |
| 26 Nov 2020 | 260.75 | 257.70 | 262.60 | 253.55 | 5364946 | 1.78% |
| 25 Nov 2020 | 256.20 | 255.95 | 259.20 | 255.20 | 6671995 | 0.41% |
| 24 Nov 2020 | 255.15 | 258.20 | 260.45 | 254.55 | 4054652 | -1.16% |
| 23 Nov 2020 | 258.15 | 259.00 | 262.50 | 257.50 | 6727698 | 0.41% |
| 20 Nov 2020 | 257.10 | 259.10 | 261.90 | 253.75 | 4879945 | -0.62% |
| 19 Nov 2020 | 258.70 | 259.85 | 265.85 | 256.45 | 7297426 | -1.26% |
| 18 Nov 2020 | 262.00 | 267.20 | 267.70 | 260.65 | 8891945 | -2.26% |
| 17 Nov 2020 | 268.05 | 261.00 | 272.00 | 260.00 | 13207472 | 3.49% |
| 14 Nov 2020 | 259.00 | 259.90 | 260.90 | 258.05 | 489361 | 0.50% |
| 13 Nov 2020 | 257.70 | 261.50 | 262.25 | 255.75 | 7158835 | -1.96% |
| 12 Nov 2020 | 262.85 | 258.10 | 264.35 | 256.20 | 6698839 | 1.21% |
| 11 Nov 2020 | 259.70 | 251.50 | 260.90 | 251.50 | 9322013 | 3.92% |
| 10 Nov 2020 | 249.90 | 251.00 | 256.40 | 248.40 | 8645746 | 0.24% |
| 09 Nov 2020 | 249.30 | 249.45 | 252.00 | 247.10 | 8012202 | 0.52% |
| 06 Nov 2020 | 248.00 | 257.00 | 257.00 | 246.65 | 8457488 | -3.03% |
| 05 Nov 2020 | 255.75 | 251.85 | 258.70 | 251.00 | 12065738 | -3.27% |
| 04 Nov 2020 | 264.40 | 262.00 | 265.30 | 259.65 | 4122454 | 0.92% |
| 03 Nov 2020 | 262.00 | 262.10 | 263.05 | 257.65 | 5173220 | 0.58% |
| 02 Nov 2020 | 260.50 | 260.00 | 261.90 | 257.20 | 6267645 | 0.31% |
| 30 Oct 2020 | 259.70 | 254.85 | 265.80 | 252.40 | 18101783 | 2.24% |
| 29 Oct 2020 | 254.00 | 250.50 | 255.00 | 248.70 | 4794371 | 0.87% |
| 28 Oct 2020 | 251.80 | 253.85 | 254.70 | 250.35 | 4873537 | -1.58% |
| 27 Oct 2020 | 255.85 | 245.05 | 257.00 | 243.65 | 13207219 | 4.41% |
| 26 Oct 2020 | 245.05 | 248.70 | 249.00 | 242.45 | 8116758 | -0.95% |
| 23 Oct 2020 | 247.40 | 255.50 | 256.00 | 245.00 | 15337715 | -2.44% |
| 22 Oct 2020 | 253.60 | 253.00 | 255.60 | 249.50 | 11569824 | 0.10% |
| 21 Oct 2020 | 253.35 | 251.90 | 254.30 | 245.95 | 9478126 | 0.76% |
| 20 Oct 2020 | 251.45 | 249.90 | 254.90 | 247.05 | 20195023 | 1.55% |
| 19 Oct 2020 | 247.60 | 249.20 | 249.70 | 243.40 | 10969208 | -0.16% |
| 16 Oct 2020 | 248.00 | 243.30 | 249.00 | 240.15 | 12591434 | 1.91% |
| 15 Oct 2020 | 243.35 | 248.00 | 250.00 | 240.80 | 8031726 | -1.32% |
| 14 Oct 2020 | 246.60 | 241.95 | 248.00 | 240.15 | 10384793 | 2.01% |
| 13 Oct 2020 | 241.75 | 237.00 | 249.35 | 236.80 | 16150051 | 1.41% |
| 12 Oct 2020 | 238.40 | 238.00 | 242.35 | 233.20 | 6441943 | -0.40% |
| 09 Oct 2020 | 239.35 | 236.55 | 240.55 | 235.00 | 6602985 | 0.50% |
| 08 Oct 2020 | 238.15 | 234.80 | 239.95 | 231.40 | 8142299 | 1.43% |
| 07 Oct 2020 | 234.80 | 226.00 | 237.75 | 225.00 | 16914960 | 4.22% |
| 06 Oct 2020 | 225.30 | 222.95 | 227.75 | 220.10 | 4929361 | 1.78% |
| 05 Oct 2020 | 221.35 | 221.20 | 224.20 | 219.45 | 3259420 | 0.07% |
| 01 Oct 2020 | 221.20 | 218.50 | 221.95 | 217.55 | 3358699 | 1.94% |
| 30 Sep 2020 | 217.00 | 218.00 | 218.25 | 213.90 | 3645700 | 0.16% |
| 29 Sep 2020 | 216.65 | 214.05 | 218.50 | 210.80 | 4723206 | 2.36% |
| 28 Sep 2020 | 211.65 | 206.60 | 212.55 | 205.55 | 2153072 | 2.99% |
| 25 Sep 2020 | 205.50 | 201.70 | 206.70 | 199.00 | 4205656 | 3.66% |
| 24 Sep 2020 | 198.25 | 206.15 | 208.20 | 197.45 | 3309215 | -5.26% |
| 23 Sep 2020 | 209.25 | 206.40 | 211.40 | 204.55 | 4129810 | 1.18% |
| 22 Sep 2020 | 206.80 | 209.50 | 210.55 | 203.00 | 3532428 | -1.41% |
| 21 Sep 2020 | 209.75 | 220.00 | 220.25 | 207.70 | 2412725 | -4.66% |
| 18 Sep 2020 | 220.00 | 221.75 | 223.00 | 217.05 | 3567707 | -0.14% |
| 17 Sep 2020 | 220.30 | 218.00 | 222.70 | 217.40 | 4404688 | 0.78% |
| 16 Sep 2020 | 218.60 | 217.95 | 221.00 | 216.05 | 4891756 | 0.53% |
| 15 Sep 2020 | 217.45 | 210.95 | 217.85 | 210.55 | 3027667 | 3.01% |
| 14 Sep 2020 | 211.10 | 214.30 | 217.00 | 209.80 | 4594264 | -0.64% |
| 11 Sep 2020 | 212.45 | 212.95 | 214.50 | 211.10 | 1841491 | -0.23% |
| 10 Sep 2020 | 212.95 | 210.80 | 214.45 | 207.30 | 2591779 | 1.67% |
| 09 Sep 2020 | 209.45 | 205.75 | 210.50 | 204.30 | 2844517 | 1.43% |
| 08 Sep 2020 | 206.50 | 210.50 | 210.50 | 205.65 | 2070634 | -1.92% |
| 07 Sep 2020 | 210.55 | 208.50 | 212.35 | 206.45 | 4220405 | 0.98% |
| 04 Sep 2020 | 208.50 | 211.70 | 212.60 | 207.00 | 3950171 | -2.84% |
| 03 Sep 2020 | 214.60 | 218.30 | 220.00 | 213.50 | 3292415 | -1.22% |
| 02 Sep 2020 | 217.25 | 213.25 | 218.50 | 211.25 | 3871764 | 2.00% |
| 01 Sep 2020 | 213.00 | 211.00 | 214.35 | 208.40 | 4386376 | 1.16% |
| 31 Aug 2020 | 210.55 | 222.50 | 224.10 | 208.55 | 4230653 | -5.35% |
| 28 Aug 2020 | 222.45 | 222.10 | 225.15 | 220.35 | 4114190 | 0.50% |
| 27 Aug 2020 | 221.35 | 222.00 | 223.70 | 220.20 | 2046039 | 0.23% |
| 26 Aug 2020 | 220.85 | 223.60 | 223.60 | 219.60 | 2595484 | -0.67% |
| 25 Aug 2020 | 222.35 | 224.60 | 226.20 | 221.10 | 1638069 | -0.83% |
| 24 Aug 2020 | 224.20 | 226.50 | 227.25 | 223.15 | 2503510 | -0.77% |
| 21 Aug 2020 | 225.95 | 226.60 | 228.70 | 224.40 | 1700350 | 0.27% |
| 20 Aug 2020 | 225.35 | 224.80 | 228.30 | 224.00 | 1540485 | -0.71% |
| 19 Aug 2020 | 226.95 | 230.20 | 231.85 | 225.70 | 4821016 | -0.55% |
| 18 Aug 2020 | 228.20 | 219.50 | 229.20 | 219.50 | 5469882 | 4.03% |
| 17 Aug 2020 | 219.35 | 221.75 | 222.95 | 218.10 | 2479307 | -0.63% |
| 14 Aug 2020 | 220.75 | 221.80 | 224.55 | 218.85 | 2751124 | -0.56% |
| 13 Aug 2020 | 222.00 | 222.30 | 224.85 | 219.80 | 2238707 | 0.09% |
| 12 Aug 2020 | 221.80 | 222.50 | 223.20 | 219.30 | 2396865 | -0.43% |
| 11 Aug 2020 | 222.75 | 222.85 | 229.25 | 221.35 | 6916437 | 0.41% |
| 10 Aug 2020 | 221.85 | 221.00 | 223.50 | 219.55 | 3306247 | 1.05% |
| 07 Aug 2020 | 219.55 | 222.00 | 226.25 | 218.60 | 4871444 | -1.53% |
| 06 Aug 2020 | 222.95 | 221.35 | 224.75 | 221.10 | 3245608 | 0.93% |
| 05 Aug 2020 | 220.90 | 221.60 | 224.15 | 219.25 | 4115591 | -0.29% |
| 04 Aug 2020 | 221.55 | 221.10 | 225.15 | 220.25 | 4706837 | 0.18% |
| 03 Aug 2020 | 221.15 | 218.50 | 225.80 | 218.50 | 6020129 | 0.48% |
| 31 Jul 2020 | 220.10 | 221.25 | 225.50 | 217.60 | 6638453 | -0.52% |
| 30 Jul 2020 | 221.25 | 216.00 | 222.20 | 213.05 | 5871680 | 2.62% |
| 29 Jul 2020 | 215.60 | 216.50 | 219.60 | 213.75 | 5678086 | -0.51% |
| 28 Jul 2020 | 216.70 | 206.75 | 218.85 | 205.80 | 8290471 | 4.61% |
| 27 Jul 2020 | 207.15 | 205.90 | 208.95 | 202.05 | 11855464 | 3.09% |
| 24 Jul 2020 | 200.95 | 197.95 | 202.50 | 196.50 | 5135305 | 1.52% |
| 23 Jul 2020 | 197.95 | 201.50 | 202.25 | 197.25 | 3302917 | -1.47% |
| 22 Jul 2020 | 200.90 | 204.95 | 204.95 | 199.10 | 3320086 | -1.98% |
| 21 Jul 2020 | 204.95 | 201.00 | 208.00 | 200.00 | 12976657 | 4.73% |
| 20 Jul 2020 | 195.70 | 195.00 | 197.00 | 194.50 | 2204860 | 1.16% |
| 17 Jul 2020 | 193.45 | 193.10 | 195.60 | 191.30 | 3254870 | 0.49% |
| 16 Jul 2020 | 192.50 | 189.45 | 193.00 | 185.70 | 3137669 | 2.04% |
| 15 Jul 2020 | 188.65 | 192.50 | 193.25 | 187.70 | 4521290 | -0.97% |
| 14 Jul 2020 | 190.50 | 197.85 | 199.20 | 190.00 | 4391974 | -4.01% |
| 13 Jul 2020 | 198.45 | 197.20 | 199.70 | 193.75 | 5213446 | 0.63% |
| 10 Jul 2020 | 197.20 | 202.20 | 204.35 | 196.50 | 6643796 | -2.38% |
| 09 Jul 2020 | 202.00 | 196.40 | 202.90 | 195.60 | 8857515 | 3.30% |
| 08 Jul 2020 | 195.55 | 194.25 | 196.60 | 192.80 | 3253882 | 1.19% |
| 07 Jul 2020 | 193.25 | 194.60 | 194.60 | 191.10 | 2551746 | -0.34% |
| 06 Jul 2020 | 193.90 | 197.75 | 198.00 | 193.35 | 2632304 | -0.97% |
| 03 Jul 2020 | 195.80 | 194.60 | 196.25 | 192.05 | 4168369 | 1.08% |
| 02 Jul 2020 | 193.70 | 192.70 | 196.40 | 192.05 | 2693250 | 0.78% |
| 01 Jul 2020 | 192.20 | 194.15 | 195.70 | 190.40 | 2867676 | -0.72% |
| 30 Jun 2020 | 193.60 | 187.65 | 194.95 | 187.65 | 6482253 | 3.23% |
| 29 Jun 2020 | 187.55 | 188.00 | 188.65 | 183.20 | 3555861 | -0.24% |
| 26 Jun 2020 | 188.00 | 188.00 | 188.70 | 186.15 | 3304712 | 0.94% |
| 25 Jun 2020 | 186.25 | 188.10 | 191.35 | 185.35 | 4479141 | -1.30% |
| 24 Jun 2020 | 188.70 | 194.25 | 198.20 | 186.40 | 6600983 | -2.35% |
| 23 Jun 2020 | 193.25 | 191.80 | 196.20 | 191.10 | 4619623 | 1.13% |
| 22 Jun 2020 | 191.10 | 191.45 | 193.30 | 190.55 | 2478247 | 0.16% |
| 19 Jun 2020 | 190.80 | 188.40 | 194.00 | 187.55 | 7723563 | 1.84% |
| 18 Jun 2020 | 187.35 | 187.20 | 189.00 | 185.70 | 3259969 | 0.11% |
| 17 Jun 2020 | 187.15 | 188.55 | 191.50 | 185.35 | 3190009 | -1.81% |
| 16 Jun 2020 | 190.60 | 192.60 | 198.40 | 187.80 | 5481825 | -0.47% |
| 15 Jun 2020 | 191.50 | 192.85 | 194.40 | 190.10 | 1996945 | -1.14% |
| 12 Jun 2020 | 193.70 | 181.90 | 194.95 | 181.65 | 5199081 | 2.22% |
| 11 Jun 2020 | 189.50 | 191.50 | 194.25 | 189.00 | 3397620 | -1.30% |
| 10 Jun 2020 | 192.00 | 188.10 | 194.35 | 188.10 | 4235763 | 2.24% |
| 09 Jun 2020 | 187.80 | 192.20 | 195.25 | 186.85 | 4252087 | -1.91% |
| 08 Jun 2020 | 191.45 | 198.95 | 198.95 | 190.40 | 4469783 | -1.87% |
| 05 Jun 2020 | 195.10 | 188.00 | 196.35 | 186.30 | 7431679 | 4.47% |
| 04 Jun 2020 | 186.75 | 188.15 | 189.25 | 182.05 | 5769947 | -0.53% |
| 03 Jun 2020 | 187.75 | 193.25 | 194.00 | 186.75 | 4719425 | -1.80% |
| 02 Jun 2020 | 191.20 | 189.50 | 193.75 | 188.20 | 4978019 | 1.19% |
| 01 Jun 2020 | 188.95 | 191.80 | 195.65 | 188.30 | 6737201 | -1.36% |
| 29 May 2020 | 191.55 | 191.00 | 194.90 | 187.00 | 8514156 | 0.13% |
| 28 May 2020 | 191.30 | 187.25 | 192.00 | 185.40 | 3704033 | 2.05% |
| 27 May 2020 | 187.45 | 189.90 | 189.90 | 185.10 | 3151133 | -0.58% |
| 26 May 2020 | 188.55 | 187.80 | 190.00 | 185.55 | 5800498 | 0.86% |
| 22 May 2020 | 186.95 | 180.00 | 187.85 | 177.20 | 6953579 | 3.29% |
| 21 May 2020 | 181.00 | 180.70 | 183.70 | 177.50 | 5097416 | 0.75% |
| 20 May 2020 | 179.65 | 174.50 | 181.55 | 172.35 | 2833520 | 2.89% |
| 19 May 2020 | 174.60 | 173.90 | 176.80 | 170.25 | 3512226 | 1.42% |
| 18 May 2020 | 172.15 | 182.00 | 182.45 | 171.00 | 3640919 | -5.31% |
| 15 May 2020 | 181.80 | 184.00 | 184.70 | 179.85 | 6194865 | -0.38% |
| 14 May 2020 | 182.50 | 181.20 | 184.20 | 178.65 | 2893550 | -0.27% |
| 13 May 2020 | 183.00 | 182.10 | 191.00 | 182.00 | 14928663 | 4.45% |
| 12 May 2020 | 175.20 | 173.50 | 176.30 | 170.65 | 3911751 | 0.72% |
| 11 May 2020 | 173.95 | 170.15 | 174.70 | 170.15 | 4258713 | 2.72% |
| 08 May 2020 | 169.35 | 170.70 | 172.95 | 168.75 | 3874980 | 0.44% |
| 07 May 2020 | 168.60 | 167.90 | 170.80 | 166.80 | 4497992 | 0.45% |
| 06 May 2020 | 167.85 | 165.60 | 170.55 | 164.50 | 7032456 | 1.85% |
| 05 May 2020 | 164.80 | 165.00 | 168.85 | 163.75 | 4097025 | 1.51% |
| 04 May 2020 | 162.35 | 167.25 | 169.80 | 161.50 | 4949252 | -5.42% |
| 30 Apr 2020 | 171.65 | 171.20 | 174.85 | 170.55 | 4691798 | 1.27% |
| 29 Apr 2020 | 169.50 | 166.90 | 170.75 | 165.65 | 3900474 | 1.07% |
| 28 Apr 2020 | 167.70 | 179.00 | 179.00 | 166.85 | 13325718 | -2.67% |
| 27 Apr 2020 | 172.30 | 170.40 | 174.00 | 168.60 | 4140719 | 2.59% |
| 24 Apr 2020 | 167.95 | 169.90 | 171.60 | 166.20 | 2729060 | -2.04% |
| 23 Apr 2020 | 171.45 | 178.50 | 179.50 | 170.40 | 4629630 | -2.86% |
| 22 Apr 2020 | 176.50 | 167.40 | 177.70 | 166.35 | 5333081 | 5.34% |
| 21 Apr 2020 | 167.55 | 167.75 | 169.45 | 164.10 | 2369603 | -1.61% |
| 20 Apr 2020 | 170.30 | 175.90 | 175.90 | 169.95 | 2682037 | -1.53% |
| 17 Apr 2020 | 172.95 | 174.00 | 175.50 | 169.40 | 3706603 | 1.92% |
| 16 Apr 2020 | 169.70 | 167.10 | 174.65 | 163.85 | 6792496 | 0.68% |
| 15 Apr 2020 | 168.55 | 167.10 | 173.95 | 167.10 | 9909062 | 2.15% |
| 13 Apr 2020 | 165.00 | 158.95 | 172.35 | 157.25 | 12551506 | 3.90% |
| 09 Apr 2020 | 158.80 | 151.20 | 160.60 | 150.75 | 8828432 | 6.08% |
| 08 Apr 2020 | 149.70 | 158.50 | 159.50 | 148.20 | 10421438 | -5.85% |
| 07 Apr 2020 | 159.00 | 154.00 | 160.50 | 153.50 | 6642891 | 3.92% |
| 03 Apr 2020 | 153.00 | 156.60 | 156.65 | 151.55 | 3738943 | -2.33% |
| 01 Apr 2020 | 156.65 | 155.40 | 158.40 | 150.70 | 2690175 | 0.61% |
| 31 Mar 2020 | 155.70 | 152.00 | 157.00 | 146.70 | 3948069 | 5.03% |
| 30 Mar 2020 | 148.25 | 140.00 | 154.70 | 137.40 | 6410821 | 4.73% |
| 27 Mar 2020 | 141.55 | 148.55 | 152.00 | 141.00 | 7706575 | -1.74% |
| 26 Mar 2020 | 144.05 | 141.25 | 146.60 | 136.55 | 14408540 | 3.37% |
| 25 Mar 2020 | 139.35 | 139.00 | 144.45 | 138.00 | 6937627 | -1.97% |
| 24 Mar 2020 | 142.15 | 145.10 | 155.80 | 140.10 | 3874329 | -2.54% |
| 23 Mar 2020 | 145.85 | 145.00 | 150.90 | 139.55 | 4517269 | -9.07% |
| 20 Mar 2020 | 160.40 | 153.95 | 168.55 | 151.40 | 14150719 | 4.19% |
| 19 Mar 2020 | 153.95 | 154.00 | 161.15 | 149.40 | 11032807 | -3.57% |
| 18 Mar 2020 | 159.65 | 174.40 | 174.85 | 158.15 | 5655132 | -6.86% |
| 17 Mar 2020 | 171.40 | 180.50 | 181.75 | 170.10 | 6785874 | -4.49% |
| 16 Mar 2020 | 179.45 | 180.00 | 184.05 | 172.15 | 5362750 | -4.42% |
| 13 Mar 2020 | 187.75 | 166.00 | 190.70 | 152.05 | 3970888 | 6.98% |
| 12 Mar 2020 | 175.50 | 183.00 | 183.75 | 169.10 | 8015858 | -7.85% |
| 11 Mar 2020 | 190.45 | 194.10 | 196.45 | 189.80 | 3553048 | -1.68% |
| 09 Mar 2020 | 193.70 | 199.80 | 203.25 | 191.45 | 3910317 | -5.56% |
| 06 Mar 2020 | 205.10 | 198.75 | 206.55 | 195.40 | 2587514 | 0.34% |
| 05 Mar 2020 | 204.40 | 208.20 | 211.90 | 203.65 | 2414347 | -1.78% |
| 04 Mar 2020 | 208.10 | 211.35 | 213.00 | 204.70 | 3541106 | -1.44% |
| 03 Mar 2020 | 211.15 | 203.90 | 212.20 | 203.65 | 4549626 | 4.40% |
| 02 Mar 2020 | 202.25 | 208.60 | 216.55 | 199.80 | 5187934 | -1.37% |
| 28 Feb 2020 | 205.05 | 207.75 | 209.40 | 203.25 | 7650031 | -3.10% |
| 27 Feb 2020 | 211.60 | 213.60 | 215.15 | 210.50 | 3753324 | -0.94% |
| 26 Feb 2020 | 213.60 | 211.90 | 216.05 | 210.05 | 6034979 | 0.95% |
| 25 Feb 2020 | 211.60 | 211.00 | 214.00 | 209.30 | 6147428 | 0.81% |
| 24 Feb 2020 | 209.90 | 206.85 | 212.70 | 202.00 | 7946307 | 2.19% |
| 20 Feb 2020 | 205.40 | 204.95 | 210.25 | 200.10 | 3826080 | -0.19% |
| 19 Feb 2020 | 205.80 | 202.25 | 206.40 | 201.70 | 1630613 | 2.46% |
| 18 Feb 2020 | 200.85 | 203.25 | 203.60 | 197.75 | 4007197 | -1.45% |
| 17 Feb 2020 | 203.80 | 205.35 | 206.35 | 202.30 | 1397181 | -0.90% |
| 14 Feb 2020 | 205.65 | 208.40 | 212.25 | 205.00 | 3183445 | -1.39% |
| 13 Feb 2020 | 208.55 | 210.60 | 211.45 | 207.90 | 1177002 | -1.35% |
| 12 Feb 2020 | 211.40 | 212.00 | 214.00 | 210.25 | 3036372 | -0.28% |
| 11 Feb 2020 | 212.00 | 208.10 | 213.45 | 208.00 | 4444457 | 2.37% |
| 10 Feb 2020 | 207.10 | 209.80 | 210.80 | 206.15 | 1734578 | -1.29% |
| 07 Feb 2020 | 209.80 | 207.60 | 212.00 | 207.15 | 1957283 | 1.11% |
| 06 Feb 2020 | 207.50 | 207.25 | 209.25 | 204.55 | 3569538 | 0.53% |
| 05 Feb 2020 | 206.40 | 206.90 | 208.75 | 205.20 | 4000586 | -0.19% |
| 04 Feb 2020 | 206.80 | 202.80 | 210.00 | 202.45 | 3761981 | 3.01% |
| 03 Feb 2020 | 200.75 | 196.05 | 202.45 | 196.05 | 4031740 | 2.76% |
| 01 Feb 2020 | 195.35 | 204.10 | 207.75 | 194.00 | 3301796 | -4.47% |
| 31 Jan 2020 | 204.50 | 210.55 | 211.75 | 203.50 | 2906515 | -2.57% |
| 30 Jan 2020 | 209.90 | 214.15 | 214.20 | 208.70 | 2971434 | -1.94% |
| 29 Jan 2020 | 214.05 | 216.75 | 218.25 | 213.25 | 3410299 | -0.97% |
| 28 Jan 2020 | 216.15 | 215.80 | 220.25 | 214.05 | 5093967 | 0.28% |
| 27 Jan 2020 | 215.55 | 214.60 | 218.90 | 214.30 | 2903622 | -0.19% |
| 24 Jan 2020 | 215.95 | 214.10 | 216.90 | 212.60 | 3540793 | 1.08% |
| 23 Jan 2020 | 213.65 | 210.00 | 214.95 | 209.45 | 4656562 | 1.57% |
| 22 Jan 2020 | 210.35 | 208.90 | 212.20 | 208.30 | 3780055 | 1.32% |
| 21 Jan 2020 | 207.60 | 206.00 | 209.90 | 205.70 | 3142796 | 0.27% |
| 20 Jan 2020 | 207.05 | 211.40 | 211.75 | 206.65 | 1743715 | -1.59% |
| 17 Jan 2020 | 210.40 | 209.65 | 212.40 | 208.60 | 1968147 | 0.31% |
| 16 Jan 2020 | 209.75 | 213.50 | 214.40 | 209.10 | 3126006 | -1.08% |
| 15 Jan 2020 | 212.05 | 209.00 | 212.90 | 206.65 | 3359831 | 1.31% |
| 14 Jan 2020 | 209.30 | 212.20 | 212.45 | 208.80 | 3725008 | -1.04% |
| 13 Jan 2020 | 211.50 | 212.60 | 214.80 | 210.65 | 2628821 | -0.12% |
| 10 Jan 2020 | 211.75 | 208.55 | 214.00 | 206.80 | 5362463 | 1.83% |
| 09 Jan 2020 | 207.95 | 203.90 | 209.30 | 203.85 | 5537880 | 3.12% |
| 08 Jan 2020 | 201.65 | 196.00 | 204.60 | 195.65 | 4943334 | 1.33% |
| 07 Jan 2020 | 199.00 | 198.10 | 202.55 | 196.70 | 3557312 | 1.07% |
| 06 Jan 2020 | 196.90 | 202.85 | 202.85 | 196.35 | 2119702 | -3.20% |
| 03 Jan 2020 | 203.40 | 204.95 | 205.80 | 202.25 | 2007973 | -0.95% |
| 02 Jan 2020 | 205.35 | 197.35 | 206.40 | 197.20 | 8633553 | 4.24% |
| 01 Jan 2020 | 197.00 | 197.20 | 197.75 | 195.80 | 1459556 | 0.38% |
| 31 Dec 2019 | 196.25 | 195.70 | 198.25 | 194.65 | 1972433 | 0.31% |
| 30 Dec 2019 | 195.65 | 194.70 | 197.40 | 193.50 | 2510251 | 0.38% |
| 27 Dec 2019 | 194.90 | 195.00 | 195.85 | 194.15 | 2876977 | 0.41% |
| 26 Dec 2019 | 194.10 | 196.60 | 197.45 | 193.60 | 1119466 | -1.25% |
| 24 Dec 2019 | 196.55 | 198.00 | 198.65 | 195.25 | 938136 | -0.61% |
| 23 Dec 2019 | 197.75 | 194.00 | 198.55 | 193.90 | 2275861 | 1.70% |
| 20 Dec 2019 | 194.45 | 195.75 | 197.00 | 193.10 | 5153265 | -1.29% |
| 19 Dec 2019 | 197.00 | 196.50 | 198.25 | 195.65 | 931812 | 0.23% |
| 18 Dec 2019 | 196.55 | 198.60 | 199.80 | 194.20 | 2341481 | -1.01% |
| 17 Dec 2019 | 198.55 | 195.25 | 199.20 | 194.20 | 1508604 | 2.11% |
| 16 Dec 2019 | 194.45 | 197.50 | 199.00 | 193.80 | 3104923 | -1.74% |
| 13 Dec 2019 | 197.90 | 194.20 | 199.35 | 193.65 | 2466144 | 2.41% |
| 12 Dec 2019 | 193.25 | 192.50 | 194.35 | 191.05 | 1583815 | 0.91% |
| 11 Dec 2019 | 191.50 | 196.50 | 197.25 | 190.20 | 4141191 | -2.22% |
| 10 Dec 2019 | 195.85 | 199.90 | 200.35 | 195.30 | 1652751 | -1.93% |
| 09 Dec 2019 | 199.70 | 200.90 | 201.85 | 198.40 | 1881525 | -0.60% |
| 06 Dec 2019 | 200.90 | 202.15 | 203.00 | 199.35 | 1407240 | -0.15% |
| 05 Dec 2019 | 201.20 | 204.70 | 206.40 | 200.90 | 2482546 | -2.07% |
| 04 Dec 2019 | 205.45 | 201.15 | 206.00 | 200.80 | 4612402 | 1.68% |
| 03 Dec 2019 | 202.05 | 210.45 | 210.85 | 201.45 | 3310100 | -3.72% |
| 02 Dec 2019 | 209.85 | 205.50 | 211.00 | 204.65 | 3517119 | 2.54% |
| 29 Nov 2019 | 204.65 | 206.00 | 208.20 | 203.90 | 2788327 | -0.15% |
| 28 Nov 2019 | 204.95 | 204.15 | 206.25 | 203.30 | 3042069 | 0.61% |
| 27 Nov 2019 | 203.70 | 200.70 | 205.20 | 200.05 | 2692917 | 1.70% |
| 26 Nov 2019 | 200.30 | 200.95 | 203.00 | 198.10 | 3628754 | -0.20% |
| 25 Nov 2019 | 200.70 | 201.00 | 201.15 | 198.00 | 1484115 | -0.05% |
| 22 Nov 2019 | 200.80 | 200.70 | 202.20 | 198.10 | 4861070 | -0.12% |
| 21 Nov 2019 | 201.05 | 201.60 | 202.20 | 200.30 | 1272618 | -0.27% |
| 20 Nov 2019 | 201.60 | 201.65 | 203.00 | 201.00 | 1906946 | 0.10% |
| 19 Nov 2019 | 201.40 | 201.45 | 202.45 | 198.70 | 2382060 | 0.10% |
| 18 Nov 2019 | 201.20 | 202.00 | 204.15 | 200.30 | 1975524 | 0.10% |
| 15 Nov 2019 | 201.00 | 200.30 | 202.25 | 199.00 | 2190854 | 0.22% |
| 14 Nov 2019 | 200.55 | 195.10 | 201.00 | 193.00 | 4639427 | 2.71% |
| 13 Nov 2019 | 195.25 | 200.15 | 202.20 | 194.55 | 2726347 | -2.45% |
| 11 Nov 2019 | 200.15 | 200.00 | 201.95 | 198.75 | 1436622 | -1.04% |
| 08 Nov 2019 | 202.25 | 203.20 | 204.90 | 200.00 | 2181870 | -0.47% |
| 07 Nov 2019 | 203.20 | 203.50 | 205.00 | 201.75 | 2560585 | 0.47% |
| 06 Nov 2019 | 202.25 | 201.95 | 203.75 | 199.90 | 1636076 | 0.35% |
| 05 Nov 2019 | 201.55 | 203.85 | 204.35 | 200.50 | 2190913 | -0.89% |
| 04 Nov 2019 | 203.35 | 203.00 | 206.70 | 202.15 | 4243318 | 0.87% |
| 01 Nov 2019 | 201.60 | 203.00 | 204.00 | 199.80 | 2770430 | -0.35% |
| 31 Oct 2019 | 202.30 | 202.00 | 203.00 | 199.20 | 2177954 | 0.85% |
| 30 Oct 2019 | 200.60 | 199.80 | 203.70 | 199.65 | 2471767 | 0.70% |
| 29 Oct 2019 | 199.20 | 197.90 | 200.00 | 196.90 | 2409517 | 0.84% |
| 27 Oct 2019 | 197.55 | 197.65 | 198.90 | 197.00 | 178702 | 0.05% |
| 25 Oct 2019 | 197.45 | 198.20 | 199.10 | 195.30 | 2875494 | -0.10% |
| 24 Oct 2019 | 197.65 | 198.00 | 199.45 | 194.50 | 3930744 | 0.43% |
| 23 Oct 2019 | 196.80 | 196.00 | 197.80 | 193.10 | 2890392 | 0.46% |
| 22 Oct 2019 | 195.90 | 205.00 | 205.40 | 192.50 | 9355044 | -5.66% |
| 18 Oct 2019 | 207.65 | 208.05 | 209.80 | 206.20 | 3446793 | 0.36% |
| 17 Oct 2019 | 206.90 | 203.00 | 208.20 | 202.05 | 3304474 | 2.07% |
| 16 Oct 2019 | 202.70 | 199.20 | 203.10 | 198.70 | 3790120 | 2.92% |
| 15 Oct 2019 | 196.95 | 194.90 | 198.50 | 194.00 | 2661814 | 1.49% |
| 14 Oct 2019 | 194.05 | 189.85 | 195.30 | 188.75 | 2856315 | 2.56% |
| 11 Oct 2019 | 189.20 | 189.15 | 190.75 | 186.85 | 2290001 | 0.64% |
| 10 Oct 2019 | 188.00 | 191.30 | 191.70 | 186.85 | 1878899 | -2.26% |
| 09 Oct 2019 | 192.35 | 185.50 | 193.35 | 184.10 | 3360027 | 3.44% |
| 07 Oct 2019 | 185.95 | 190.70 | 190.75 | 185.25 | 2614126 | -1.95% |
| 04 Oct 2019 | 189.65 | 197.50 | 198.20 | 188.85 | 2548653 | -3.41% |
| 03 Oct 2019 | 196.35 | 198.40 | 201.25 | 193.75 | 2884359 | -1.75% |
| 01 Oct 2019 | 199.85 | 204.40 | 205.65 | 193.70 | 3940452 | -2.01% |
| 30 Sep 2019 | 203.95 | 207.00 | 207.00 | 202.50 | 2199055 | -1.50% |
| 27 Sep 2019 | 207.05 | 210.10 | 210.60 | 205.85 | 1996223 | -1.64% |
| 26 Sep 2019 | 210.50 | 210.35 | 213.80 | 207.60 | 3991305 | 0.19% |
| 25 Sep 2019 | 210.10 | 214.95 | 215.70 | 207.30 | 3960724 | -2.62% |
| 24 Sep 2019 | 215.75 | 219.45 | 219.45 | 212.70 | 2701974 | -2.18% |
| 23 Sep 2019 | 220.55 | 216.20 | 225.00 | 216.20 | 5258243 | 2.49% |
| 20 Sep 2019 | 215.20 | 192.20 | 217.35 | 191.25 | 8240226 | 12.20% |
| 19 Sep 2019 | 191.80 | 195.50 | 196.50 | 190.25 | 2032982 | -2.04% |
| 18 Sep 2019 | 195.80 | 195.00 | 196.70 | 194.10 | 2266964 | 0.75% |
| 17 Sep 2019 | 194.35 | 200.85 | 201.20 | 193.50 | 2829653 | -3.52% |
| 16 Sep 2019 | 201.45 | 199.50 | 203.90 | 197.35 | 2090311 | 0.22% |
| 13 Sep 2019 | 201.00 | 196.00 | 202.15 | 193.90 | 2245097 | 2.68% |
| 12 Sep 2019 | 195.75 | 197.50 | 200.20 | 195.10 | 2256605 | -0.81% |
| 11 Sep 2019 | 197.35 | 195.75 | 198.35 | 195.75 | 1746891 | 0.95% |
| 09 Sep 2019 | 195.50 | 195.00 | 197.80 | 193.65 | 1534947 | 0.41% |
| 06 Sep 2019 | 194.70 | 193.60 | 196.70 | 193.30 | 1565369 | 0.78% |
| 05 Sep 2019 | 193.20 | 192.55 | 193.80 | 190.40 | 2928347 | 1.20% |
| 04 Sep 2019 | 190.90 | 193.00 | 193.00 | 188.45 | 5847593 | -1.27% |
| 03 Sep 2019 | 193.35 | 200.00 | 200.65 | 192.30 | 5785632 | -4.45% |
| 30 Aug 2019 | 202.35 | 201.00 | 202.95 | 199.15 | 3324682 | 1.15% |
| 29 Aug 2019 | 200.05 | 203.55 | 205.15 | 199.40 | 3138802 | -2.41% |
| 28 Aug 2019 | 205.00 | 205.00 | 207.50 | 202.75 | 1674581 | -0.05% |
| 27 Aug 2019 | 205.10 | 203.50 | 207.70 | 202.85 | 2434000 | 1.21% |
| 26 Aug 2019 | 202.65 | 202.40 | 203.35 | 194.60 | 3332737 | 2.71% |
| 23 Aug 2019 | 197.30 | 196.60 | 199.70 | 196.05 | 5629349 | -0.13% |
| 22 Aug 2019 | 197.55 | 200.80 | 200.90 | 196.50 | 2970844 | -1.77% |
| 21 Aug 2019 | 201.10 | 206.00 | 206.75 | 200.50 | 2235406 | -2.31% |
| 20 Aug 2019 | 205.85 | 212.10 | 212.50 | 205.15 | 1823430 | -2.90% |
| 19 Aug 2019 | 212.00 | 214.40 | 216.60 | 211.30 | 1881382 | -0.89% |
| 16 Aug 2019 | 213.90 | 213.90 | 214.95 | 209.65 | 2152191 | -0.05% |
| 14 Aug 2019 | 214.00 | 208.45 | 215.20 | 208.45 | 3676384 | 2.69% |
| 13 Aug 2019 | 208.40 | 212.95 | 213.75 | 207.20 | 5125593 | -2.14% |
| 09 Aug 2019 | 212.95 | 208.00 | 214.90 | 208.00 | 5559737 | 3.22% |
| 08 Aug 2019 | 206.30 | 204.90 | 211.45 | 203.85 | 5105516 | 0.68% |
| 07 Aug 2019 | 204.90 | 202.30 | 206.25 | 201.45 | 6120163 | 1.51% |
| 06 Aug 2019 | 201.85 | 195.30 | 203.30 | 195.30 | 4770543 | 2.33% |
| 05 Aug 2019 | 197.25 | 197.60 | 199.50 | 194.85 | 2295191 | -1.13% |
| 02 Aug 2019 | 199.50 | 194.70 | 202.15 | 194.25 | 3109814 | 1.37% |
| 01 Aug 2019 | 196.80 | 201.70 | 201.95 | 194.10 | 4009344 | -2.53% |
| 31 Jul 2019 | 201.90 | 201.60 | 202.95 | 197.80 | 4384931 | -0.10% |
| 30 Jul 2019 | 202.10 | 205.90 | 208.00 | 201.10 | 2875238 | -1.49% |
| 29 Jul 2019 | 205.15 | 213.50 | 213.90 | 204.10 | 3642296 | -3.89% |
| 26 Jul 2019 | 213.45 | 215.30 | 215.60 | 209.10 | 4479103 | -0.28% |
| 25 Jul 2019 | 214.05 | 216.10 | 220.00 | 211.00 | 4148175 | -0.76% |
| 24 Jul 2019 | 215.70 | 217.50 | 218.95 | 213.45 | 1690968 | -0.90% |
| 23 Jul 2019 | 217.65 | 216.20 | 219.15 | 215.15 | 3846881 | 0.86% |
| 22 Jul 2019 | 215.80 | 213.50 | 216.70 | 210.55 | 2095341 | 0.84% |
| 19 Jul 2019 | 214.00 | 222.00 | 223.80 | 212.05 | 7523729 | -1.36% |
| 18 Jul 2019 | 216.95 | 219.00 | 221.20 | 215.10 | 3614814 | -1.05% |
| 17 Jul 2019 | 219.25 | 220.00 | 221.70 | 216.80 | 2325693 | -0.30% |
| 16 Jul 2019 | 219.90 | 219.75 | 220.75 | 216.55 | 3230318 | 0.14% |
| 15 Jul 2019 | 219.60 | 215.00 | 219.90 | 211.20 | 2672310 | 2.52% |
| 12 Jul 2019 | 214.20 | 213.30 | 216.25 | 212.50 | 2316539 | 1.18% |
| 11 Jul 2019 | 211.70 | 209.65 | 212.80 | 209.55 | 874940 | 1.36% |
| 10 Jul 2019 | 208.85 | 211.80 | 211.95 | 207.90 | 1424627 | -1.07% |
| 09 Jul 2019 | 211.10 | 205.75 | 211.90 | 203.75 | 2289398 | 2.78% |
| 08 Jul 2019 | 205.40 | 209.85 | 209.85 | 203.80 | 2756090 | -2.28% |
| 05 Jul 2019 | 210.20 | 217.30 | 218.95 | 209.40 | 2278543 | -2.73% |
| 04 Jul 2019 | 216.10 | 215.40 | 217.50 | 214.50 | 2031484 | 0.54% |
| 03 Jul 2019 | 214.95 | 215.00 | 215.75 | 213.10 | 1379872 | 0.00% |
| 02 Jul 2019 | 214.95 | 213.80 | 215.00 | 213.35 | 1735201 | 0.94% |
| 01 Jul 2019 | 212.95 | 214.45 | 216.00 | 211.50 | 2294542 | 0.05% |
| 28 Jun 2019 | 212.85 | 219.50 | 219.50 | 212.05 | 1995352 | -2.56% |
| 27 Jun 2019 | 218.45 | 218.50 | 219.90 | 216.60 | 2614407 | -0.41% |
| 26 Jun 2019 | 219.35 | 215.00 | 219.90 | 214.50 | 2806007 | 1.95% |
| 25 Jun 2019 | 215.15 | 214.35 | 216.00 | 211.30 | 2274581 | 0.07% |
| 24 Jun 2019 | 215.00 | 213.10 | 216.90 | 212.50 | 2639044 | 1.01% |
| 21 Jun 2019 | 212.85 | 213.70 | 215.20 | 211.90 | 4181731 | -0.40% |
| 20 Jun 2019 | 213.70 | 207.20 | 214.30 | 204.80 | 1857056 | 3.51% |
| 19 Jun 2019 | 206.45 | 211.25 | 212.45 | 205.30 | 3145947 | -1.69% |
| 18 Jun 2019 | 210.00 | 205.70 | 210.90 | 205.70 | 1935444 | 2.14% |
| 17 Jun 2019 | 205.60 | 215.40 | 215.40 | 204.80 | 3979462 | -4.01% |
| 14 Jun 2019 | 214.20 | 220.00 | 220.80 | 213.25 | 1998514 | -2.84% |
| 13 Jun 2019 | 220.45 | 220.95 | 222.00 | 216.15 | 1941299 | -0.05% |
| 12 Jun 2019 | 220.55 | 219.55 | 222.80 | 219.55 | 1890005 | -1.21% |
| 11 Jun 2019 | 223.25 | 224.00 | 224.90 | 221.55 | 1805276 | 0.07% |
| 10 Jun 2019 | 223.10 | 222.45 | 225.00 | 221.75 | 2438810 | 0.38% |
| 07 Jun 2019 | 222.25 | 222.50 | 226.95 | 220.90 | 2565750 | 0.23% |
| 06 Jun 2019 | 221.75 | 228.75 | 228.75 | 220.00 | 4193682 | -2.29% |
| 04 Jun 2019 | 226.95 | 235.25 | 237.85 | 226.30 | 3043423 | -4.30% |
| 03 Jun 2019 | 237.15 | 232.90 | 237.80 | 229.40 | 2560455 | 2.84% |
| 31 May 2019 | 230.60 | 234.95 | 235.00 | 228.00 | 2038520 | -1.03% |
| 30 May 2019 | 233.00 | 233.90 | 235.25 | 232.10 | 2792300 | -0.36% |
| 29 May 2019 | 233.85 | 238.20 | 238.40 | 233.15 | 1736796 | -1.91% |
| 28 May 2019 | 238.40 | 238.00 | 240.25 | 235.70 | 5089113 | -0.31% |
| 27 May 2019 | 239.15 | 233.00 | 239.90 | 231.15 | 2276077 | 3.24% |
| 24 May 2019 | 231.65 | 223.20 | 232.80 | 222.55 | 5347116 | 4.09% |
| 23 May 2019 | 222.55 | 224.35 | 230.80 | 221.60 | 5029385 | 0.91% |
| 22 May 2019 | 220.55 | 220.50 | 223.10 | 218.70 | 1891609 | 0.05% |
| 21 May 2019 | 220.45 | 225.10 | 227.05 | 219.15 | 3868084 | -1.67% |
| 20 May 2019 | 224.20 | 224.00 | 228.85 | 220.00 | 6025899 | 2.37% |
| 17 May 2019 | 219.00 | 214.45 | 220.00 | 213.20 | 3107238 | 1.74% |
| 16 May 2019 | 215.25 | 208.60 | 216.95 | 208.20 | 2642018 | 2.62% |
| 15 May 2019 | 209.75 | 213.15 | 213.95 | 208.75 | 3417094 | -1.57% |
| 14 May 2019 | 213.10 | 209.90 | 214.95 | 208.05 | 1809112 | 1.48% |
| 13 May 2019 | 210.00 | 214.10 | 215.70 | 208.95 | 1616073 | -2.21% |
| 10 May 2019 | 214.75 | 213.95 | 215.90 | 213.10 | 1105200 | 0.37% |
| 09 May 2019 | 213.95 | 212.50 | 214.75 | 210.55 | 1599486 | 0.28% |
| 08 May 2019 | 213.35 | 218.25 | 219.10 | 212.40 | 3350658 | -2.22% |
| 07 May 2019 | 218.20 | 221.25 | 222.45 | 217.50 | 1610407 | -0.68% |
