Ashok Leyland Ltd
NSE :ASHOKLEY BSE :500477 Sector : AutomobileBuy, Sell or Hold ASHOKLEY ?
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
ASHOKLEY Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Nov 2024 | 221.34 | 217.50 | 225.73 | 216.28 | 8122856 | 0.49% |
| 18 Nov 2024 | 220.25 | 217.56 | 221.24 | 215.75 | 5621936 | 1.23% |
| 14 Nov 2024 | 217.57 | 217.42 | 219.59 | 214.82 | 4818367 | 0.07% |
| 13 Nov 2024 | 217.42 | 218.00 | 220.18 | 214.26 | 9137458 | -1.67% |
| 12 Nov 2024 | 221.12 | 225.20 | 226.00 | 219.16 | 8442058 | -1.44% |
| 11 Nov 2024 | 224.34 | 224.00 | 230.45 | 222.94 | 18121872 | 1.10% |
| 08 Nov 2024 | 221.89 | 215.90 | 222.70 | 210.52 | 21020914 | 2.77% |
| 07 Nov 2024 | 215.90 | 217.80 | 217.80 | 213.75 | 7873472 | 0.13% |
| 06 Nov 2024 | 215.61 | 213.85 | 216.50 | 211.84 | 6350242 | 1.78% |
| 05 Nov 2024 | 211.84 | 208.69 | 212.90 | 207.01 | 5752241 | 1.50% |
| 04 Nov 2024 | 208.71 | 210.70 | 210.70 | 202.00 | 11407383 | -0.26% |
| 01 Nov 2024 | 209.25 | 209.79 | 210.25 | 208.00 | 1162827 | 0.51% |
| 31 Oct 2024 | 208.18 | 209.44 | 210.43 | 206.81 | 6715740 | -0.58% |
| 30 Oct 2024 | 209.39 | 207.80 | 212.15 | 206.60 | 5608329 | 0.60% |
| 29 Oct 2024 | 208.15 | 212.00 | 212.50 | 206.18 | 11019002 | -1.77% |
| 28 Oct 2024 | 211.89 | 213.60 | 216.40 | 211.50 | 8070729 | -0.99% |
| 25 Oct 2024 | 214.00 | 218.90 | 219.26 | 210.87 | 10306514 | -1.50% |
| 24 Oct 2024 | 217.26 | 214.50 | 218.34 | 214.15 | 8710490 | 1.47% |
| 23 Oct 2024 | 214.11 | 212.00 | 216.07 | 210.89 | 6619465 | 0.72% |
| 22 Oct 2024 | 212.58 | 217.99 | 219.74 | 211.75 | 7793920 | -2.40% |
| 21 Oct 2024 | 217.80 | 223.28 | 224.20 | 217.22 | 5599876 | -2.45% |
| 18 Oct 2024 | 223.28 | 218.50 | 223.90 | 217.80 | 4757980 | 1.69% |
| 17 Oct 2024 | 219.56 | 223.89 | 225.00 | 218.37 | 12467777 | -2.14% |
| 16 Oct 2024 | 224.36 | 225.30 | 225.66 | 222.78 | 4981845 | -0.86% |
| 15 Oct 2024 | 226.30 | 229.50 | 229.59 | 223.90 | 10627340 | -1.05% |
| 14 Oct 2024 | 228.71 | 228.69 | 230.65 | 226.15 | 7897898 | 0.37% |
| 11 Oct 2024 | 227.86 | 225.95 | 228.82 | 224.00 | 15329641 | 0.96% |
| 10 Oct 2024 | 225.70 | 223.70 | 226.42 | 219.49 | 16792149 | 1.75% |
| 09 Oct 2024 | 221.82 | 220.00 | 224.04 | 215.20 | 25018412 | -0.29% |
| 08 Oct 2024 | 222.47 | 222.05 | 224.60 | 220.09 | 6737775 | 0.02% |
| 07 Oct 2024 | 222.42 | 225.39 | 227.39 | 219.20 | 10610957 | -1.32% |
| 04 Oct 2024 | 225.39 | 232.00 | 232.00 | 223.87 | 17369449 | -2.30% |
| 03 Oct 2024 | 230.70 | 233.98 | 236.75 | 229.34 | 7331777 | -3.12% |
| 01 Oct 2024 | 238.13 | 235.90 | 242.19 | 233.50 | 11617306 | 1.16% |
| 30 Sep 2024 | 235.40 | 239.55 | 241.00 | 234.50 | 10196690 | -1.73% |
| 27 Sep 2024 | 239.55 | 240.95 | 242.70 | 238.25 | 6353970 | -0.68% |
| 26 Sep 2024 | 241.20 | 238.35 | 242.00 | 236.35 | 12748640 | 1.20% |
| 25 Sep 2024 | 238.35 | 237.30 | 239.20 | 235.15 | 5662642 | 0.44% |
| 24 Sep 2024 | 237.30 | 236.45 | 239.10 | 236.35 | 6102544 | 0.36% |
| 23 Sep 2024 | 236.45 | 238.50 | 240.00 | 235.05 | 11199584 | -0.59% |
| 20 Sep 2024 | 237.85 | 238.00 | 239.55 | 235.65 | 10309320 | 0.13% |
| 19 Sep 2024 | 237.55 | 238.00 | 238.50 | 233.05 | 14207700 | 0.68% |
| 18 Sep 2024 | 235.95 | 240.40 | 240.40 | 234.80 | 7474116 | -2.01% |
| 17 Sep 2024 | 240.80 | 243.80 | 244.65 | 237.85 | 5317996 | -1.23% |
| 16 Sep 2024 | 243.80 | 245.95 | 248.20 | 243.30 | 5872152 | -0.75% |
| 13 Sep 2024 | 245.65 | 248.00 | 248.55 | 245.20 | 4303244 | -0.20% |
| 12 Sep 2024 | 246.15 | 244.45 | 247.90 | 242.00 | 9914360 | 1.90% |
| 11 Sep 2024 | 241.55 | 248.20 | 249.45 | 240.15 | 7330665 | -2.70% |
| 10 Sep 2024 | 248.25 | 244.65 | 249.80 | 244.40 | 4997115 | 1.78% |
| 09 Sep 2024 | 243.90 | 247.85 | 247.85 | 242.10 | 6407709 | -1.57% |
| 06 Sep 2024 | 247.80 | 251.90 | 251.90 | 246.40 | 5065459 | -1.33% |
| 05 Sep 2024 | 251.15 | 252.90 | 254.75 | 250.30 | 8541934 | 0.26% |
| 04 Sep 2024 | 250.50 | 247.80 | 252.10 | 247.60 | 5452449 | -0.20% |
| 03 Sep 2024 | 251.00 | 251.50 | 252.50 | 249.95 | 6318452 | -0.14% |
| 02 Sep 2024 | 251.35 | 258.10 | 258.10 | 250.45 | 7391898 | -1.99% |
| 30 Aug 2024 | 256.45 | 255.20 | 258.60 | 251.10 | 15816295 | 1.04% |
| 29 Aug 2024 | 253.80 | 260.00 | 260.95 | 251.85 | 10575592 | -2.55% |
| 28 Aug 2024 | 260.45 | 262.50 | 263.35 | 260.00 | 4397583 | -0.65% |
| 27 Aug 2024 | 262.15 | 260.15 | 264.65 | 258.60 | 9384044 | 0.77% |
| 26 Aug 2024 | 260.15 | 260.05 | 261.15 | 258.55 | 4777721 | -0.10% |
| 23 Aug 2024 | 260.40 | 261.95 | 262.85 | 258.95 | 5774591 | -0.52% |
| 22 Aug 2024 | 261.75 | 260.20 | 262.40 | 259.75 | 4207060 | 0.58% |
| 21 Aug 2024 | 260.25 | 258.45 | 261.50 | 258.15 | 3577864 | 0.10% |
| 20 Aug 2024 | 260.00 | 258.10 | 261.75 | 256.85 | 8623913 | 0.97% |
| 19 Aug 2024 | 257.50 | 258.00 | 260.15 | 255.70 | 14623178 | 0.61% |
| 16 Aug 2024 | 255.95 | 249.05 | 256.90 | 248.50 | 11252720 | 3.85% |
| 14 Aug 2024 | 246.45 | 251.50 | 252.35 | 245.70 | 4645867 | -2.09% |
| 13 Aug 2024 | 251.70 | 253.35 | 255.25 | 251.05 | 8115854 | -0.14% |
| 12 Aug 2024 | 252.05 | 249.95 | 253.80 | 249.60 | 9417006 | -0.41% |
| 09 Aug 2024 | 253.10 | 248.00 | 254.60 | 247.20 | 11598638 | 2.76% |
| 08 Aug 2024 | 246.30 | 247.25 | 249.50 | 245.15 | 10675857 | -0.40% |
| 07 Aug 2024 | 247.30 | 246.35 | 248.70 | 244.20 | 5262867 | 1.71% |
| 06 Aug 2024 | 243.15 | 244.35 | 251.95 | 242.25 | 11070020 | -0.35% |
| 05 Aug 2024 | 244.00 | 240.00 | 247.80 | 240.00 | 16265652 | -2.46% |
| 02 Aug 2024 | 250.15 | 245.75 | 253.35 | 244.45 | 10065906 | -0.02% |
| 01 Aug 2024 | 250.20 | 258.45 | 258.45 | 246.95 | 17612711 | -2.68% |
| 31 Jul 2024 | 257.09 | 254.00 | 259.00 | 252.90 | 9627255 | 1.38% |
| 30 Jul 2024 | 253.59 | 256.40 | 256.40 | 251.57 | 10302462 | -1.08% |
| 29 Jul 2024 | 256.35 | 249.00 | 258.85 | 249.00 | 28698736 | 4.05% |
| 26 Jul 2024 | 246.38 | 235.10 | 248.89 | 235.10 | 45804874 | 6.00% |
| 25 Jul 2024 | 232.43 | 229.81 | 233.48 | 224.85 | 21033162 | -0.03% |
| 24 Jul 2024 | 232.50 | 228.00 | 233.50 | 227.15 | 6724938 | 1.25% |
| 23 Jul 2024 | 229.63 | 231.29 | 233.40 | 219.35 | 18414004 | -0.46% |
| 22 Jul 2024 | 230.70 | 225.15 | 232.95 | 222.52 | 18930934 | 3.01% |
| 19 Jul 2024 | 223.95 | 228.33 | 228.80 | 223.00 | 7812680 | -1.92% |
| 18 Jul 2024 | 228.33 | 229.50 | 230.33 | 225.56 | 8461245 | -0.04% |
| 16 Jul 2024 | 228.41 | 230.70 | 230.70 | 227.56 | 9385976 | 0.09% |
| 15 Jul 2024 | 228.20 | 225.00 | 228.69 | 223.40 | 11695271 | 1.76% |
| 12 Jul 2024 | 224.26 | 227.90 | 228.00 | 223.96 | 9394331 | -1.18% |
| 11 Jul 2024 | 226.94 | 226.00 | 228.50 | 225.20 | 6829086 | 0.43% |
| 10 Jul 2024 | 225.97 | 228.50 | 229.28 | 221.25 | 10970675 | -1.01% |
| 09 Jul 2024 | 228.28 | 227.25 | 230.45 | 227.25 | 13237954 | 0.99% |
| 08 Jul 2024 | 226.05 | 230.00 | 231.28 | 224.85 | 11746524 | -1.53% |
| 05 Jul 2024 | 229.56 | 227.00 | 230.45 | 226.00 | 13557431 | 1.08% |
| 04 Jul 2024 | 227.11 | 231.30 | 231.90 | 226.45 | 10961313 | -1.03% |
| 03 Jul 2024 | 229.47 | 235.30 | 235.97 | 226.15 | 17206470 | -2.15% |
| 02 Jul 2024 | 234.52 | 238.90 | 239.00 | 233.45 | 9422599 | -1.78% |
| 01 Jul 2024 | 238.78 | 241.90 | 243.29 | 235.37 | 10772576 | -1.29% |
| 28 Jun 2024 | 241.89 | 241.30 | 243.95 | 240.61 | 5963889 | -0.11% |
| 27 Jun 2024 | 242.16 | 240.19 | 242.69 | 238.33 | 6615344 | 0.82% |
| 26 Jun 2024 | 240.19 | 241.60 | 243.88 | 239.30 | 6266436 | -0.69% |
| 25 Jun 2024 | 241.86 | 241.00 | 245.67 | 240.90 | 13089173 | 0.65% |
| 24 Jun 2024 | 240.30 | 233.60 | 241.40 | 231.23 | 17966888 | 1.97% |
| 21 Jun 2024 | 235.65 | 236.90 | 238.16 | 234.55 | 7688518 | -0.51% |
| 20 Jun 2024 | 236.86 | 234.01 | 237.90 | 233.29 | 6600075 | 1.22% |
| 19 Jun 2024 | 234.01 | 239.00 | 239.88 | 231.55 | 12166591 | -2.19% |
| 18 Jun 2024 | 239.24 | 240.60 | 242.65 | 238.15 | 12642828 | -0.25% |
| 14 Jun 2024 | 239.84 | 237.00 | 242.69 | 235.89 | 17009595 | 1.29% |
| 13 Jun 2024 | 236.79 | 238.90 | 240.52 | 235.55 | 9109087 | -0.53% |
| 12 Jun 2024 | 238.04 | 239.00 | 241.50 | 237.31 | 12247408 | 0.03% |
| 11 Jun 2024 | 237.96 | 232.35 | 238.85 | 230.10 | 13553181 | 2.83% |
| 10 Jun 2024 | 231.42 | 233.90 | 233.95 | 228.82 | 17582561 | -0.01% |
| 07 Jun 2024 | 231.45 | 225.70 | 232.15 | 224.15 | 13365598 | 2.55% |
| 06 Jun 2024 | 225.70 | 225.40 | 231.05 | 223.55 | 18592488 | 0.69% |
| 05 Jun 2024 | 224.15 | 215.35 | 225.50 | 205.20 | 29006990 | 7.89% |
| 04 Jun 2024 | 207.75 | 235.00 | 235.00 | 192.00 | 45845987 | -12.16% |
| 03 Jun 2024 | 236.50 | 235.00 | 237.95 | 231.00 | 27249178 | 5.58% |
| 31 May 2024 | 224.00 | 222.00 | 225.70 | 219.70 | 25224364 | 1.93% |
| 30 May 2024 | 219.75 | 221.65 | 223.50 | 218.30 | 10163073 | -0.86% |
| 29 May 2024 | 221.65 | 223.00 | 229.00 | 221.10 | 20861689 | -2.29% |
| 28 May 2024 | 226.85 | 227.75 | 230.80 | 224.30 | 27423811 | 0.07% |
| 27 May 2024 | 226.70 | 216.00 | 228.30 | 212.60 | 82852947 | 7.59% |
| 24 May 2024 | 210.70 | 212.75 | 219.45 | 207.00 | 44277487 | -0.78% |
| 23 May 2024 | 212.35 | 209.65 | 213.70 | 206.15 | 18192042 | 1.99% |
| 22 May 2024 | 208.20 | 211.85 | 211.85 | 206.15 | 11330579 | -1.49% |
| 21 May 2024 | 211.35 | 210.95 | 211.95 | 209.05 | 15423923 | 0.36% |
| 18 May 2024 | 210.60 | 208.90 | 211.10 | 208.35 | 4135117 | 1.32% |
| 17 May 2024 | 207.85 | 207.35 | 209.95 | 206.40 | 14071079 | 0.58% |
| 16 May 2024 | 206.65 | 202.80 | 207.45 | 202.50 | 19482108 | 2.61% |
| 15 May 2024 | 201.40 | 205.20 | 205.55 | 200.50 | 10515237 | -1.54% |
| 14 May 2024 | 204.55 | 200.05 | 205.90 | 199.85 | 19216483 | 2.61% |
| 13 May 2024 | 199.35 | 199.55 | 199.95 | 190.05 | 18601645 | 0.53% |
| 10 May 2024 | 198.30 | 196.00 | 199.90 | 194.10 | 12391915 | 1.88% |
| 09 May 2024 | 194.65 | 198.90 | 202.20 | 194.00 | 14749855 | -1.87% |
| 08 May 2024 | 198.35 | 194.50 | 199.65 | 192.65 | 12219792 | 2.19% |
| 07 May 2024 | 194.10 | 201.55 | 201.70 | 192.50 | 16416394 | -3.36% |
| 06 May 2024 | 200.85 | 203.70 | 204.90 | 200.30 | 17426209 | -0.72% |
| 03 May 2024 | 202.30 | 203.75 | 205.10 | 200.30 | 26107306 | 0.47% |
| 02 May 2024 | 201.35 | 195.85 | 201.95 | 194.50 | 50511799 | 4.52% |
| 30 Apr 2024 | 192.65 | 186.75 | 194.25 | 185.65 | 55035190 | 3.94% |
| 29 Apr 2024 | 185.35 | 187.20 | 188.00 | 184.85 | 15675179 | 0.19% |
| 26 Apr 2024 | 185.00 | 178.00 | 187.20 | 177.40 | 48050897 | 4.11% |
| 25 Apr 2024 | 177.70 | 178.00 | 178.80 | 177.05 | 11988994 | 0.06% |
| 24 Apr 2024 | 177.60 | 175.50 | 178.40 | 174.40 | 13300471 | 1.69% |
| 23 Apr 2024 | 174.65 | 173.00 | 174.95 | 172.75 | 9131403 | 1.13% |
| 22 Apr 2024 | 172.70 | 171.00 | 173.40 | 170.25 | 12831083 | 1.98% |
| 19 Apr 2024 | 169.35 | 168.00 | 170.00 | 166.25 | 10957286 | -0.21% |
| 18 Apr 2024 | 169.70 | 176.50 | 176.50 | 169.05 | 20636185 | -3.69% |
| 16 Apr 2024 | 176.20 | 173.35 | 177.30 | 172.05 | 11464985 | 0.77% |
| 15 Apr 2024 | 174.85 | 174.15 | 176.20 | 172.95 | 11891660 | -1.96% |
| 12 Apr 2024 | 178.35 | 177.90 | 181.20 | 177.10 | 16842899 | -0.08% |
| 10 Apr 2024 | 178.50 | 176.30 | 180.60 | 176.00 | 15885567 | 1.39% |
| 09 Apr 2024 | 176.05 | 177.20 | 177.65 | 175.10 | 7282933 | -0.65% |
| 08 Apr 2024 | 177.20 | 176.10 | 178.20 | 175.55 | 22040896 | 0.68% |
| 05 Apr 2024 | 176.00 | 172.80 | 176.50 | 171.40 | 15436402 | 1.73% |
| 04 Apr 2024 | 173.00 | 174.00 | 174.80 | 172.55 | 8582623 | -0.72% |
| 03 Apr 2024 | 174.25 | 171.70 | 175.45 | 171.00 | 14248923 | -1.27% |
| 02 Apr 2024 | 176.50 | 175.00 | 178.35 | 174.50 | 34582301 | 1.06% |
| 01 Apr 2024 | 174.65 | 173.00 | 175.40 | 173.00 | 21306967 | 1.99% |
| 28 Mar 2024 | 171.25 | 170.70 | 172.60 | 169.55 | 16280598 | 1.33% |
| 27 Mar 2024 | 169.00 | 170.25 | 171.35 | 168.60 | 13066444 | 0.24% |
| 26 Mar 2024 | 168.60 | 167.25 | 170.25 | 167.00 | 20210770 | 1.17% |
| 22 Mar 2024 | 166.65 | 166.80 | 168.45 | 166.05 | 11280627 | -0.12% |
| 21 Mar 2024 | 166.85 | 163.40 | 167.20 | 162.60 | 12691900 | 3.28% |
| 20 Mar 2024 | 161.55 | 162.05 | 162.85 | 160.05 | 7987167 | -0.15% |
| 19 Mar 2024 | 161.80 | 162.95 | 163.00 | 159.95 | 16013195 | -0.52% |
| 18 Mar 2024 | 162.65 | 162.20 | 163.45 | 159.75 | 13639776 | 0.49% |
| 15 Mar 2024 | 161.85 | 164.30 | 164.85 | 160.25 | 19074491 | -1.37% |
| 14 Mar 2024 | 164.10 | 158.10 | 164.45 | 157.55 | 15289732 | 2.69% |
| 13 Mar 2024 | 159.80 | 167.50 | 167.80 | 159.05 | 14467593 | -4.48% |
| 12 Mar 2024 | 167.30 | 170.00 | 170.15 | 167.00 | 10111311 | -1.36% |
| 11 Mar 2024 | 169.60 | 171.95 | 172.75 | 169.15 | 15018946 | -0.85% |
| 07 Mar 2024 | 171.05 | 170.70 | 172.25 | 170.60 | 5632664 | 0.21% |
| 06 Mar 2024 | 170.70 | 171.90 | 172.20 | 169.00 | 9408878 | -0.70% |
| 05 Mar 2024 | 171.90 | 171.90 | 173.50 | 171.55 | 8299824 | -0.09% |
| 04 Mar 2024 | 172.05 | 172.00 | 173.95 | 170.70 | 17740019 | -0.20% |
| 02 Mar 2024 | 172.40 | 172.10 | 172.95 | 171.95 | 1087350 | 0.26% |
| 01 Mar 2024 | 171.95 | 171.00 | 173.35 | 170.60 | 12067167 | 1.21% |
| 29 Feb 2024 | 169.90 | 169.35 | 170.75 | 167.70 | 21249116 | 0.35% |
| 28 Feb 2024 | 169.30 | 174.00 | 174.45 | 168.75 | 12160659 | -2.70% |
| 27 Feb 2024 | 174.00 | 173.95 | 175.40 | 172.20 | 9973480 | 0.00% |
| 26 Feb 2024 | 174.00 | 174.20 | 176.10 | 171.75 | 17724350 | 0.00% |
| 23 Feb 2024 | 174.00 | 173.50 | 174.50 | 171.85 | 10916517 | 0.58% |
| 22 Feb 2024 | 173.00 | 172.70 | 173.60 | 166.40 | 14645325 | 0.99% |
| 21 Feb 2024 | 171.30 | 174.40 | 177.40 | 170.80 | 34084215 | -0.95% |
| 20 Feb 2024 | 172.95 | 172.65 | 174.85 | 171.50 | 16854882 | 0.44% |
| 19 Feb 2024 | 172.20 | 174.35 | 174.50 | 171.80 | 11146517 | -1.15% |
| 16 Feb 2024 | 174.20 | 174.80 | 176.80 | 173.00 | 10827587 | -0.17% |
| 15 Feb 2024 | 174.50 | 174.50 | 175.50 | 173.55 | 5903195 | 0.49% |
| 14 Feb 2024 | 173.65 | 170.90 | 174.70 | 170.05 | 9320305 | 0.40% |
| 13 Feb 2024 | 172.95 | 171.80 | 173.90 | 169.75 | 9548570 | 0.93% |
| 12 Feb 2024 | 171.35 | 174.35 | 174.35 | 170.30 | 14119007 | -1.21% |
| 09 Feb 2024 | 173.45 | 176.10 | 176.40 | 169.85 | 15647861 | -1.45% |
| 08 Feb 2024 | 176.00 | 178.50 | 178.70 | 173.10 | 15164312 | -1.01% |
| 07 Feb 2024 | 177.80 | 182.95 | 182.95 | 177.00 | 24524288 | -1.19% |
| 06 Feb 2024 | 179.95 | 186.85 | 186.85 | 176.15 | 72074448 | 0.39% |
| 05 Feb 2024 | 179.25 | 175.90 | 181.90 | 173.15 | 56970804 | 2.99% |
| 02 Feb 2024 | 174.05 | 173.20 | 175.20 | 168.30 | 22676967 | -0.40% |
| 01 Feb 2024 | 174.75 | 177.20 | 177.20 | 173.70 | 12127881 | -0.65% |
| 31 Jan 2024 | 175.90 | 172.65 | 176.25 | 171.60 | 14225380 | 1.88% |
| 30 Jan 2024 | 172.65 | 174.75 | 174.80 | 172.30 | 10850911 | -0.60% |
| 29 Jan 2024 | 173.70 | 170.75 | 175.05 | 168.75 | 16590997 | 2.33% |
| 25 Jan 2024 | 169.75 | 171.00 | 172.70 | 168.55 | 10840926 | -0.50% |
| 24 Jan 2024 | 170.60 | 171.00 | 171.45 | 167.70 | 10547781 | 0.21% |
| 23 Jan 2024 | 170.25 | 174.95 | 175.75 | 168.80 | 13224397 | -2.41% |
| 20 Jan 2024 | 174.45 | 174.30 | 175.50 | 173.05 | 7393395 | 1.22% |
| 19 Jan 2024 | 172.35 | 175.35 | 175.45 | 171.85 | 10379868 | -0.69% |
| 18 Jan 2024 | 173.55 | 170.80 | 174.50 | 168.00 | 16760144 | 1.25% |
| 17 Jan 2024 | 171.40 | 174.20 | 174.80 | 170.85 | 16212300 | -2.25% |
| 16 Jan 2024 | 175.35 | 176.30 | 179.15 | 174.05 | 9460820 | -0.54% |
| 15 Jan 2024 | 176.30 | 177.50 | 177.80 | 175.50 | 12534198 | -0.20% |
| 12 Jan 2024 | 176.65 | 176.80 | 177.40 | 175.50 | 7613337 | 0.03% |
| 11 Jan 2024 | 176.60 | 177.55 | 177.85 | 175.80 | 8627771 | 0.71% |
| 10 Jan 2024 | 175.35 | 177.80 | 177.80 | 173.75 | 11158390 | -1.10% |
| 09 Jan 2024 | 177.30 | 179.45 | 180.50 | 176.95 | 6590559 | -0.48% |
| 08 Jan 2024 | 178.15 | 180.50 | 181.85 | 177.40 | 13359269 | -0.72% |
| 05 Jan 2024 | 179.45 | 181.00 | 182.15 | 178.20 | 12044079 | -0.25% |
| 04 Jan 2024 | 179.90 | 181.40 | 181.40 | 179.55 | 12256991 | 0.11% |
| 03 Jan 2024 | 179.70 | 182.10 | 182.10 | 177.95 | 11113724 | -0.39% |
| 02 Jan 2024 | 180.40 | 187.50 | 189.60 | 179.70 | 34044615 | -2.98% |
| 01 Jan 2024 | 185.95 | 182.50 | 188.05 | 181.65 | 39354793 | 2.42% |
| 29 Dec 2023 | 181.55 | 177.30 | 183.00 | 175.40 | 38292309 | 3.57% |
| 28 Dec 2023 | 175.30 | 175.00 | 176.20 | 174.15 | 10480244 | 0.66% |
| 27 Dec 2023 | 174.15 | 174.90 | 176.05 | 173.05 | 13576279 | 0.14% |
| 26 Dec 2023 | 173.90 | 173.25 | 174.90 | 172.50 | 12825482 | 1.10% |
| 22 Dec 2023 | 172.00 | 172.00 | 172.80 | 170.75 | 11274911 | 1.56% |
| 21 Dec 2023 | 169.35 | 168.20 | 171.25 | 165.25 | 20414172 | -0.38% |
| 20 Dec 2023 | 170.00 | 177.00 | 178.95 | 168.80 | 22142946 | -3.02% |
| 19 Dec 2023 | 175.30 | 176.30 | 176.90 | 174.25 | 8786502 | 0.00% |
| 18 Dec 2023 | 175.30 | 174.30 | 175.85 | 173.50 | 11861227 | 0.57% |
| 15 Dec 2023 | 174.30 | 176.50 | 176.65 | 173.75 | 13155057 | -0.97% |
| 14 Dec 2023 | 176.00 | 175.00 | 176.70 | 174.55 | 14787422 | 1.00% |
| 13 Dec 2023 | 174.25 | 172.95 | 175.25 | 170.00 | 16351696 | 1.19% |
| 12 Dec 2023 | 172.20 | 175.70 | 176.45 | 171.20 | 12084177 | -1.91% |
| 11 Dec 2023 | 175.55 | 174.85 | 176.50 | 174.35 | 8509640 | 0.37% |
| 08 Dec 2023 | 174.90 | 177.80 | 178.20 | 173.85 | 13046260 | -1.63% |
| 07 Dec 2023 | 177.80 | 176.95 | 179.15 | 175.50 | 15620115 | 0.62% |
| 06 Dec 2023 | 176.70 | 175.90 | 177.20 | 174.65 | 14066029 | 1.00% |
| 05 Dec 2023 | 174.95 | 175.45 | 177.00 | 173.10 | 17939963 | 0.29% |
| 04 Dec 2023 | 174.45 | 179.50 | 179.90 | 174.20 | 29222922 | -1.05% |
| 01 Dec 2023 | 176.30 | 183.65 | 184.20 | 175.05 | 13166604 | -3.74% |
| 30 Nov 2023 | 183.15 | 181.70 | 184.80 | 180.25 | 22948832 | 0.94% |
| 29 Nov 2023 | 181.45 | 179.95 | 182.50 | 178.50 | 14337989 | 1.40% |
| 28 Nov 2023 | 178.95 | 179.35 | 181.00 | 178.15 | 8345825 | 0.45% |
| 24 Nov 2023 | 178.15 | 178.30 | 179.85 | 175.80 | 9603238 | 0.11% |
| 23 Nov 2023 | 177.95 | 178.75 | 179.50 | 177.30 | 5527714 | -0.25% |
| 22 Nov 2023 | 178.40 | 179.50 | 181.25 | 176.40 | 15082128 | 0.20% |
| 21 Nov 2023 | 178.05 | 172.60 | 178.70 | 172.30 | 16566555 | 3.43% |
| 20 Nov 2023 | 172.15 | 175.00 | 175.00 | 171.00 | 8214342 | -1.23% |
| 17 Nov 2023 | 174.30 | 174.95 | 176.30 | 173.30 | 17957303 | -0.03% |
| 16 Nov 2023 | 174.35 | 175.00 | 176.20 | 174.00 | 7688151 | -0.23% |
| 15 Nov 2023 | 174.75 | 175.95 | 175.95 | 173.90 | 6875266 | 0.46% |
| 13 Nov 2023 | 173.95 | 176.05 | 176.05 | 172.90 | 7801108 | -1.11% |
| 12 Nov 2023 | 175.90 | 176.35 | 176.35 | 175.00 | 2151042 | 1.21% |
| 10 Nov 2023 | 173.80 | 171.30 | 174.25 | 168.55 | 11807704 | 2.00% |
| 09 Nov 2023 | 170.40 | 174.50 | 174.55 | 168.75 | 9780567 | -1.82% |
| 08 Nov 2023 | 173.55 | 169.95 | 173.90 | 169.50 | 6599319 | 2.84% |
| 07 Nov 2023 | 168.75 | 169.30 | 169.65 | 168.25 | 2843580 | -0.27% |
| 06 Nov 2023 | 169.20 | 169.50 | 170.10 | 168.75 | 4743939 | 0.53% |
| 03 Nov 2023 | 168.30 | 169.95 | 171.05 | 168.00 | 5010563 | -0.12% |
| 02 Nov 2023 | 168.50 | 166.20 | 169.00 | 166.20 | 6522631 | 2.06% |
| 01 Nov 2023 | 165.10 | 167.05 | 167.25 | 164.75 | 5777070 | -1.55% |
| 31 Oct 2023 | 167.70 | 169.15 | 170.05 | 167.00 | 7900834 | -0.15% |
| 30 Oct 2023 | 167.95 | 169.20 | 169.20 | 165.10 | 7160344 | -0.12% |
| 27 Oct 2023 | 168.15 | 167.50 | 168.90 | 165.70 | 5166324 | 0.96% |
| 26 Oct 2023 | 166.55 | 168.75 | 168.75 | 165.15 | 5001214 | -1.74% |
| 25 Oct 2023 | 169.50 | 170.95 | 172.45 | 166.60 | 6132925 | -0.59% |
| 23 Oct 2023 | 170.50 | 172.20 | 173.25 | 169.60 | 9887314 | -0.99% |
| 20 Oct 2023 | 172.20 | 176.00 | 177.30 | 171.70 | 6177198 | -2.60% |
| 19 Oct 2023 | 176.80 | 175.00 | 177.15 | 172.70 | 6859356 | 0.68% |
| 18 Oct 2023 | 175.60 | 177.35 | 179.80 | 175.35 | 12286670 | -0.57% |
| 17 Oct 2023 | 176.60 | 177.70 | 178.35 | 176.30 | 6583163 | 0.17% |
| 16 Oct 2023 | 176.30 | 176.55 | 178.00 | 175.65 | 10119504 | 0.28% |
| 13 Oct 2023 | 175.80 | 173.95 | 176.85 | 173.35 | 10334900 | 0.74% |
| 12 Oct 2023 | 174.50 | 177.00 | 177.05 | 173.80 | 7258388 | -1.05% |
| 11 Oct 2023 | 176.35 | 174.90 | 176.80 | 173.10 | 8498617 | 1.58% |
| 10 Oct 2023 | 173.60 | 172.30 | 175.20 | 172.20 | 8560915 | 1.11% |
| 09 Oct 2023 | 171.70 | 170.00 | 173.10 | 168.00 | 15617295 | -0.12% |
| 06 Oct 2023 | 171.90 | 173.30 | 173.50 | 170.85 | 4756787 | -0.20% |
| 05 Oct 2023 | 172.25 | 174.00 | 175.10 | 171.75 | 8793260 | -0.40% |
| 04 Oct 2023 | 172.95 | 177.40 | 177.40 | 171.80 | 8931833 | -2.62% |
| 03 Oct 2023 | 177.60 | 178.00 | 180.00 | 176.90 | 12355525 | 0.34% |
| 29 Sep 2023 | 177.00 | 175.30 | 177.75 | 174.30 | 9219280 | 1.67% |
| 28 Sep 2023 | 174.10 | 179.45 | 180.00 | 173.55 | 11926185 | -2.90% |
| 27 Sep 2023 | 179.30 | 179.50 | 180.10 | 178.60 | 5758850 | -0.17% |
| 26 Sep 2023 | 179.60 | 182.45 | 182.50 | 178.70 | 10096336 | -1.56% |
| 25 Sep 2023 | 182.45 | 179.00 | 183.20 | 176.95 | 14574686 | 2.01% |
| 22 Sep 2023 | 178.85 | 179.35 | 180.50 | 177.80 | 8734004 | -0.28% |
| 21 Sep 2023 | 179.35 | 182.30 | 182.95 | 178.20 | 8185965 | -1.59% |
| 20 Sep 2023 | 182.25 | 183.25 | 184.15 | 181.10 | 5632691 | -0.76% |
| 18 Sep 2023 | 183.65 | 184.30 | 184.30 | 182.05 | 7405887 | 0.36% |
| 15 Sep 2023 | 183.00 | 180.80 | 183.75 | 180.45 | 9610066 | 1.72% |
| 14 Sep 2023 | 179.90 | 180.00 | 181.15 | 179.05 | 7169478 | 0.22% |
| 13 Sep 2023 | 179.50 | 180.00 | 181.35 | 177.65 | 10543487 | -0.25% |
| 12 Sep 2023 | 179.95 | 185.60 | 185.90 | 176.85 | 17054738 | -2.65% |
| 11 Sep 2023 | 184.85 | 184.75 | 185.25 | 184.00 | 5235163 | 0.68% |
| 08 Sep 2023 | 183.60 | 184.00 | 185.50 | 182.60 | 10389774 | 0.88% |
| 07 Sep 2023 | 182.00 | 182.30 | 183.55 | 181.40 | 4142881 | -0.03% |
| 06 Sep 2023 | 182.05 | 183.30 | 183.70 | 181.50 | 11766095 | -0.74% |
| 05 Sep 2023 | 183.40 | 183.80 | 185.00 | 182.75 | 7849925 | -0.19% |
| 04 Sep 2023 | 183.75 | 185.10 | 185.45 | 183.10 | 8555408 | -0.24% |
| 01 Sep 2023 | 184.20 | 184.65 | 185.40 | 181.00 | 13776902 | 0.19% |
| 31 Aug 2023 | 183.85 | 188.75 | 190.05 | 182.00 | 197084238 | -2.10% |
| 30 Aug 2023 | 187.80 | 189.75 | 191.00 | 187.50 | 17366765 | -0.16% |
| 29 Aug 2023 | 188.10 | 188.10 | 189.90 | 187.60 | 16770194 | 0.32% |
| 28 Aug 2023 | 187.50 | 186.85 | 188.95 | 185.85 | 20843768 | 0.83% |
| 25 Aug 2023 | 185.95 | 185.85 | 187.50 | 184.65 | 13286843 | 0.05% |
| 24 Aug 2023 | 185.85 | 188.90 | 189.15 | 185.25 | 11822398 | -0.93% |
| 23 Aug 2023 | 187.60 | 188.80 | 189.30 | 185.95 | 8889071 | -0.16% |
| 22 Aug 2023 | 187.90 | 187.75 | 189.00 | 186.40 | 9617845 | 0.56% |
| 21 Aug 2023 | 186.85 | 187.25 | 188.95 | 184.65 | 8961440 | 0.24% |
| 18 Aug 2023 | 186.40 | 188.55 | 189.25 | 185.05 | 8893944 | -1.32% |
| 17 Aug 2023 | 188.90 | 189.55 | 190.90 | 187.40 | 13147908 | 0.16% |
| 16 Aug 2023 | 188.60 | 186.50 | 191.50 | 185.50 | 24482093 | 0.94% |
| 14 Aug 2023 | 186.85 | 187.05 | 188.00 | 182.10 | 14137590 | -0.13% |
| 11 Aug 2023 | 187.10 | 188.05 | 191.05 | 186.25 | 21149224 | 0.48% |
| 10 Aug 2023 | 186.20 | 187.70 | 189.60 | 185.45 | 16112114 | -0.72% |
| 09 Aug 2023 | 187.55 | 183.70 | 188.30 | 182.30 | 17038237 | 2.10% |
| 08 Aug 2023 | 183.70 | 183.25 | 185.20 | 182.30 | 10760876 | 0.36% |
| 07 Aug 2023 | 183.05 | 183.50 | 183.55 | 181.60 | 6853082 | 0.30% |
| 04 Aug 2023 | 182.50 | 181.80 | 184.20 | 180.55 | 8649580 | 0.83% |
| 03 Aug 2023 | 181.00 | 180.70 | 182.50 | 180.05 | 8436791 | 0.36% |
| 02 Aug 2023 | 180.35 | 185.70 | 186.05 | 178.85 | 18943324 | -2.09% |
| 01 Aug 2023 | 184.20 | 184.45 | 185.90 | 182.80 | 9434360 | 0.11% |
| 31 Jul 2023 | 184.00 | 180.45 | 184.65 | 179.30 | 11938704 | 2.62% |
| 28 Jul 2023 | 179.30 | 181.85 | 182.00 | 178.05 | 12155427 | -1.43% |
| 27 Jul 2023 | 181.90 | 182.00 | 182.90 | 180.25 | 9357073 | 0.44% |
| 26 Jul 2023 | 181.10 | 183.50 | 183.70 | 180.55 | 11737389 | -0.93% |
| 25 Jul 2023 | 182.80 | 185.25 | 185.40 | 180.85 | 16486612 | 0.19% |
| 24 Jul 2023 | 182.45 | 184.40 | 186.50 | 181.95 | 23614908 | 0.33% |
| 21 Jul 2023 | 181.85 | 176.10 | 183.20 | 174.65 | 57497953 | 3.50% |
| 20 Jul 2023 | 175.70 | 173.50 | 176.40 | 171.45 | 10581040 | 1.44% |
| 19 Jul 2023 | 173.20 | 174.00 | 174.90 | 172.20 | 7331468 | -0.14% |
| 18 Jul 2023 | 173.45 | 174.50 | 174.50 | 171.30 | 11823649 | 0.61% |
| 17 Jul 2023 | 172.40 | 172.45 | 174.70 | 172.10 | 22197455 | 0.38% |
| 14 Jul 2023 | 171.75 | 170.50 | 172.00 | 168.30 | 9324330 | 0.85% |
| 13 Jul 2023 | 170.30 | 170.65 | 173.00 | 169.05 | 18850785 | 0.29% |
| 12 Jul 2023 | 169.80 | 167.30 | 172.75 | 167.05 | 35713623 | 2.04% |
| 11 Jul 2023 | 166.40 | 164.00 | 167.50 | 162.10 | 19051040 | 1.96% |
| 10 Jul 2023 | 163.20 | 164.15 | 166.90 | 162.65 | 11455280 | -0.24% |
| 07 Jul 2023 | 163.60 | 163.75 | 164.95 | 161.70 | 14419786 | -1.00% |
| 06 Jul 2023 | 165.25 | 165.40 | 165.75 | 163.40 | 7384161 | 0.06% |
| 05 Jul 2023 | 165.15 | 164.80 | 165.50 | 163.00 | 7957466 | 1.16% |
| 04 Jul 2023 | 163.25 | 168.00 | 168.00 | 161.70 | 12687496 | -2.33% |
| 03 Jul 2023 | 167.15 | 169.00 | 173.90 | 166.60 | 15911203 | -0.15% |
| 30 Jun 2023 | 167.40 | 166.80 | 168.50 | 166.15 | 10445206 | 0.87% |
| 28 Jun 2023 | 165.95 | 164.10 | 166.85 | 163.00 | 11020417 | 1.44% |
| 27 Jun 2023 | 163.60 | 165.10 | 165.80 | 162.95 | 7115446 | -0.40% |
| 26 Jun 2023 | 164.25 | 161.60 | 165.20 | 160.00 | 7159126 | 1.64% |
| 23 Jun 2023 | 161.60 | 164.25 | 164.25 | 159.65 | 9807312 | -1.46% |
| 22 Jun 2023 | 164.00 | 164.20 | 166.20 | 163.20 | 9855375 | 0.06% |
| 21 Jun 2023 | 163.90 | 167.40 | 168.30 | 163.50 | 11324714 | -2.00% |
| 20 Jun 2023 | 167.25 | 168.35 | 170.55 | 165.20 | 20734673 | -0.42% |
| 19 Jun 2023 | 167.95 | 166.00 | 170.15 | 165.70 | 25040816 | 2.16% |
| 16 Jun 2023 | 164.40 | 159.70 | 167.80 | 158.10 | 47565738 | 4.48% |
| 15 Jun 2023 | 157.35 | 156.10 | 159.25 | 155.95 | 14928825 | 0.64% |
| 14 Jun 2023 | 156.35 | 154.50 | 156.75 | 154.25 | 7894967 | 1.49% |
| 13 Jun 2023 | 154.05 | 153.25 | 154.75 | 153.00 | 6347143 | 0.79% |
| 12 Jun 2023 | 152.85 | 152.35 | 153.30 | 151.55 | 4223042 | 0.33% |
| 09 Jun 2023 | 152.35 | 153.85 | 153.95 | 152.10 | 3730672 | -0.42% |
| 08 Jun 2023 | 153.00 | 151.55 | 153.75 | 151.55 | 10261501 | 0.69% |
| 07 Jun 2023 | 151.95 | 150.50 | 152.70 | 150.20 | 6642914 | 1.20% |
| 06 Jun 2023 | 150.15 | 149.85 | 150.35 | 149.00 | 7809829 | 0.74% |
| 05 Jun 2023 | 149.05 | 147.15 | 149.75 | 146.50 | 9952669 | 1.98% |
| 02 Jun 2023 | 146.15 | 146.35 | 146.90 | 144.45 | 8208381 | -0.68% |
| 01 Jun 2023 | 147.15 | 146.75 | 148.00 | 145.65 | 5844016 | 0.58% |
| 31 May 2023 | 146.30 | 145.65 | 146.75 | 144.75 | 6761906 | 0.31% |
| 30 May 2023 | 145.85 | 145.65 | 146.40 | 144.60 | 6579187 | -0.17% |
| 29 May 2023 | 146.10 | 147.15 | 147.15 | 145.20 | 7022143 | 0.41% |
| 26 May 2023 | 145.50 | 146.20 | 146.50 | 144.80 | 10268894 | 0.00% |
| 25 May 2023 | 145.50 | 149.00 | 150.00 | 144.10 | 20328296 | -3.26% |
| 24 May 2023 | 150.40 | 154.90 | 154.90 | 148.30 | 22506977 | -1.18% |
| 23 May 2023 | 152.20 | 153.80 | 154.75 | 151.70 | 10231757 | -0.56% |
| 22 May 2023 | 153.05 | 154.70 | 154.90 | 152.40 | 3694625 | -1.07% |
| 19 May 2023 | 154.70 | 152.70 | 154.95 | 151.55 | 7037870 | 1.31% |
| 18 May 2023 | 152.70 | 153.70 | 154.50 | 152.10 | 5065490 | -0.13% |
| 17 May 2023 | 152.90 | 152.70 | 154.35 | 151.75 | 8197687 | 0.23% |
| 16 May 2023 | 152.55 | 153.65 | 153.95 | 152.10 | 7805972 | -0.52% |
| 15 May 2023 | 153.35 | 149.65 | 153.60 | 149.10 | 11634243 | 2.40% |
| 12 May 2023 | 149.75 | 147.50 | 150.50 | 147.50 | 6368388 | 0.57% |
| 11 May 2023 | 148.90 | 149.45 | 150.75 | 148.65 | 7675383 | 0.03% |
| 10 May 2023 | 148.85 | 147.20 | 149.00 | 146.70 | 4728624 | 1.22% |
| 09 May 2023 | 147.05 | 147.35 | 148.80 | 146.50 | 5055299 | 0.27% |
| 08 May 2023 | 146.65 | 144.65 | 147.50 | 144.65 | 7129440 | 1.49% |
| 05 May 2023 | 144.50 | 145.70 | 146.00 | 143.75 | 2777444 | -0.65% |
| 04 May 2023 | 145.45 | 143.85 | 146.00 | 143.35 | 5221273 | 1.22% |
| 03 May 2023 | 143.70 | 143.70 | 144.85 | 143.20 | 2940288 | 0.00% |
| 02 May 2023 | 143.70 | 145.95 | 145.95 | 143.20 | 10087657 | -1.54% |
| 28 Apr 2023 | 145.95 | 142.95 | 146.30 | 142.50 | 16297382 | 2.64% |
| 27 Apr 2023 | 142.20 | 141.10 | 142.40 | 140.90 | 6997027 | 0.85% |
| 26 Apr 2023 | 141.00 | 140.55 | 141.50 | 139.50 | 7681997 | 0.61% |
| 25 Apr 2023 | 140.15 | 137.10 | 140.75 | 136.50 | 17810340 | 2.71% |
| 24 Apr 2023 | 136.45 | 136.50 | 137.15 | 136.00 | 3718442 | 0.15% |
| 21 Apr 2023 | 136.25 | 138.90 | 138.90 | 135.80 | 8710613 | -1.91% |
| 20 Apr 2023 | 138.90 | 137.50 | 139.05 | 137.30 | 5405911 | 0.87% |
| 19 Apr 2023 | 137.70 | 140.35 | 140.75 | 137.55 | 7661505 | -1.36% |
| 18 Apr 2023 | 139.60 | 139.10 | 139.95 | 138.50 | 7704419 | 0.98% |
| 17 Apr 2023 | 138.25 | 138.00 | 138.75 | 137.25 | 7400403 | 0.18% |
| 13 Apr 2023 | 138.00 | 137.85 | 138.90 | 137.40 | 8297796 | 0.36% |
| 12 Apr 2023 | 137.50 | 137.85 | 138.80 | 136.90 | 8066242 | -0.04% |
| 11 Apr 2023 | 137.55 | 138.90 | 139.50 | 137.10 | 8436245 | -0.47% |
| 10 Apr 2023 | 138.20 | 136.95 | 138.95 | 136.50 | 8906284 | 1.28% |
| 06 Apr 2023 | 136.45 | 136.30 | 137.65 | 135.25 | 9954768 | 1.26% |
| 05 Apr 2023 | 134.75 | 141.25 | 141.45 | 134.40 | 24733548 | -4.43% |
| 03 Apr 2023 | 141.00 | 141.00 | 142.80 | 140.40 | 6997584 | 1.29% |
| 31 Mar 2023 | 139.20 | 137.15 | 139.80 | 137.00 | 5703082 | 2.02% |
| 29 Mar 2023 | 136.45 | 134.45 | 136.80 | 134.40 | 4302841 | 1.34% |
| 28 Mar 2023 | 134.65 | 134.60 | 135.35 | 133.10 | 6070375 | 0.04% |
| 27 Mar 2023 | 134.60 | 137.00 | 137.20 | 133.40 | 8383012 | -2.22% |
| 24 Mar 2023 | 137.65 | 137.95 | 139.25 | 136.70 | 10215449 | 0.25% |
| 23 Mar 2023 | 137.30 | 138.00 | 139.20 | 136.85 | 6788078 | -1.05% |
| 22 Mar 2023 | 138.75 | 136.00 | 139.25 | 136.00 | 9644757 | 2.47% |
| 21 Mar 2023 | 135.40 | 136.25 | 137.30 | 135.15 | 6947802 | -0.40% |
| 20 Mar 2023 | 135.95 | 139.50 | 139.75 | 135.40 | 11494041 | -2.54% |
| 17 Mar 2023 | 139.50 | 140.50 | 141.40 | 138.60 | 5322993 | -0.18% |
| 16 Mar 2023 | 139.75 | 138.80 | 140.05 | 136.80 | 10123191 | 1.19% |
| 15 Mar 2023 | 138.10 | 140.50 | 140.75 | 137.20 | 5759031 | -0.43% |
| 14 Mar 2023 | 138.70 | 140.85 | 142.25 | 138.10 | 10421492 | -1.56% |
| 13 Mar 2023 | 140.90 | 145.00 | 145.35 | 140.15 | 8781328 | -3.09% |
| 10 Mar 2023 | 145.40 | 144.20 | 145.80 | 142.90 | 6039802 | 0.38% |
| 09 Mar 2023 | 144.85 | 146.00 | 146.45 | 144.60 | 2821699 | -0.75% |
| 08 Mar 2023 | 145.95 | 145.00 | 146.25 | 144.10 | 3357380 | -0.03% |
| 06 Mar 2023 | 146.00 | 145.30 | 146.35 | 145.00 | 5860324 | 0.65% |
| 03 Mar 2023 | 145.05 | 145.35 | 145.90 | 144.65 | 3102815 | -0.07% |
| 02 Mar 2023 | 145.15 | 144.00 | 145.60 | 142.70 | 7139809 | 0.83% |
| 01 Mar 2023 | 143.95 | 145.35 | 146.50 | 143.35 | 8465184 | -1.07% |
| 28 Feb 2023 | 145.50 | 141.90 | 145.95 | 141.00 | 13532276 | 3.01% |
| 27 Feb 2023 | 141.25 | 141.00 | 142.25 | 137.60 | 13186652 | -0.04% |
| 24 Feb 2023 | 141.30 | 140.60 | 142.20 | 140.25 | 8789146 | 0.50% |
| 23 Feb 2023 | 140.60 | 143.40 | 143.80 | 139.45 | 12095526 | -1.95% |
| 22 Feb 2023 | 143.40 | 147.00 | 148.00 | 143.00 | 7608729 | -2.94% |
| 21 Feb 2023 | 147.75 | 148.55 | 149.00 | 147.35 | 4072289 | -0.54% |
| 20 Feb 2023 | 148.55 | 149.50 | 149.50 | 146.55 | 5962953 | -0.24% |
| 17 Feb 2023 | 148.90 | 150.70 | 151.15 | 148.45 | 6358695 | -1.36% |
| 16 Feb 2023 | 150.95 | 150.70 | 151.50 | 150.05 | 6810891 | 0.67% |
| 15 Feb 2023 | 149.95 | 148.75 | 151.90 | 148.60 | 8582737 | 0.47% |
| 14 Feb 2023 | 149.25 | 149.15 | 149.70 | 148.10 | 6900715 | 0.07% |
| 13 Feb 2023 | 149.15 | 147.35 | 150.50 | 146.55 | 8770438 | 1.22% |
| 10 Feb 2023 | 147.35 | 148.60 | 149.20 | 146.00 | 10781219 | -1.01% |
| 09 Feb 2023 | 148.85 | 148.50 | 149.15 | 147.00 | 7950423 | 0.24% |
| 08 Feb 2023 | 148.50 | 150.20 | 150.20 | 147.25 | 6693053 | -0.64% |
| 07 Feb 2023 | 149.45 | 153.20 | 154.65 | 148.15 | 7936698 | -2.22% |
| 06 Feb 2023 | 152.85 | 154.50 | 156.25 | 152.10 | 8965048 | -0.68% |
| 03 Feb 2023 | 153.90 | 153.15 | 156.30 | 151.65 | 20503367 | 1.22% |
| 02 Feb 2023 | 152.05 | 152.80 | 155.00 | 146.60 | 33479957 | 2.95% |
| 01 Feb 2023 | 147.70 | 149.95 | 153.45 | 145.00 | 15509907 | -1.20% |
| 31 Jan 2023 | 149.50 | 145.40 | 150.55 | 144.00 | 10568854 | 3.60% |
| 30 Jan 2023 | 144.30 | 149.30 | 150.00 | 143.30 | 14564336 | -3.38% |
| 27 Jan 2023 | 149.35 | 148.50 | 152.20 | 145.55 | 20898737 | 2.05% |
| 25 Jan 2023 | 146.35 | 147.00 | 147.60 | 144.00 | 9706026 | -0.48% |
| 24 Jan 2023 | 147.05 | 147.35 | 148.30 | 146.50 | 6717503 | -0.20% |
| 23 Jan 2023 | 147.35 | 144.75 | 147.70 | 143.80 | 8071022 | 2.29% |
| 20 Jan 2023 | 144.05 | 146.20 | 146.30 | 143.75 | 7319634 | -1.30% |
| 19 Jan 2023 | 145.95 | 147.15 | 147.50 | 145.50 | 4558379 | -0.98% |
| 18 Jan 2023 | 147.40 | 147.00 | 148.10 | 146.20 | 7640677 | 0.37% |
| 17 Jan 2023 | 146.85 | 147.00 | 147.45 | 145.35 | 6445053 | 0.07% |
| 16 Jan 2023 | 146.75 | 147.60 | 147.75 | 146.30 | 7634945 | -0.20% |
| 13 Jan 2023 | 147.05 | 147.55 | 148.10 | 146.35 | 11334303 | 0.17% |
| 12 Jan 2023 | 146.80 | 149.45 | 150.60 | 146.00 | 8141153 | -1.77% |
| 11 Jan 2023 | 149.45 | 152.00 | 152.25 | 148.60 | 8530942 | -1.61% |
| 10 Jan 2023 | 151.90 | 151.35 | 152.80 | 150.55 | 8833963 | 0.36% |
| 09 Jan 2023 | 151.35 | 148.75 | 151.85 | 148.00 | 13572299 | 2.44% |
| 06 Jan 2023 | 147.75 | 148.45 | 150.25 | 147.35 | 9904195 | -0.47% |
| 05 Jan 2023 | 148.45 | 146.20 | 148.75 | 145.40 | 9365490 | 1.82% |
| 04 Jan 2023 | 145.80 | 147.40 | 147.95 | 144.60 | 11333432 | -1.09% |
| 03 Jan 2023 | 147.40 | 148.90 | 149.55 | 146.05 | 7886716 | -0.84% |
| 02 Jan 2023 | 148.65 | 146.55 | 149.00 | 145.20 | 16056291 | 3.66% |
| 30 Dec 2022 | 143.40 | 144.80 | 145.20 | 143.00 | 4888899 | -0.69% |
| 29 Dec 2022 | 144.40 | 142.00 | 144.70 | 142.00 | 5631914 | 0.42% |
| 28 Dec 2022 | 143.80 | 141.70 | 144.90 | 141.00 | 8351518 | 1.37% |
| 27 Dec 2022 | 141.85 | 142.00 | 142.60 | 140.20 | 6398696 | 0.39% |
| 26 Dec 2022 | 141.30 | 137.85 | 142.15 | 135.20 | 8015932 | 2.50% |
| 23 Dec 2022 | 137.85 | 141.00 | 141.45 | 137.30 | 8960739 | -3.23% |
| 22 Dec 2022 | 142.45 | 142.90 | 143.70 | 140.65 | 8520947 | -0.31% |
| 21 Dec 2022 | 142.90 | 145.85 | 146.00 | 141.80 | 14425614 | -1.52% |
| 20 Dec 2022 | 145.10 | 144.15 | 145.65 | 142.40 | 9473904 | 0.66% |
| 19 Dec 2022 | 144.15 | 140.70 | 144.85 | 138.70 | 11733137 | 2.23% |
| 16 Dec 2022 | 141.00 | 143.20 | 144.30 | 140.60 | 11806760 | -2.12% |
| 15 Dec 2022 | 144.05 | 146.70 | 146.70 | 143.40 | 8469270 | -1.84% |
| 14 Dec 2022 | 146.75 | 144.75 | 146.95 | 144.25 | 8553642 | 1.91% |
| 13 Dec 2022 | 144.00 | 144.90 | 145.65 | 143.85 | 9717953 | -0.28% |
| 12 Dec 2022 | 144.40 | 144.00 | 145.40 | 140.80 | 7726853 | 0.52% |
| 09 Dec 2022 | 143.65 | 145.75 | 146.65 | 142.30 | 6782773 | -0.93% |
| 08 Dec 2022 | 145.00 | 145.35 | 146.10 | 144.50 | 5468646 | -0.03% |
| 07 Dec 2022 | 145.05 | 145.90 | 146.30 | 144.30 | 4140013 | -0.58% |
| 06 Dec 2022 | 145.90 | 146.90 | 146.90 | 145.35 | 6037019 | -0.92% |
| 05 Dec 2022 | 147.25 | 146.85 | 147.75 | 146.10 | 5524832 | 0.82% |
| 02 Dec 2022 | 146.05 | 149.00 | 149.30 | 145.10 | 13905579 | -1.78% |
| 01 Dec 2022 | 148.70 | 150.30 | 150.60 | 147.90 | 8824539 | -0.07% |
| 30 Nov 2022 | 148.80 | 149.25 | 151.00 | 147.25 | 23390373 | 0.17% |
| 29 Nov 2022 | 148.55 | 150.35 | 150.35 | 148.20 | 8878462 | -0.97% |
| 28 Nov 2022 | 150.00 | 149.90 | 151.15 | 148.75 | 8370995 | 0.84% |
| 25 Nov 2022 | 148.75 | 146.20 | 149.80 | 145.70 | 10154485 | 1.81% |
| 24 Nov 2022 | 146.10 | 145.95 | 146.75 | 145.00 | 6262744 | 0.45% |
| 23 Nov 2022 | 145.45 | 144.80 | 146.30 | 144.55 | 4106770 | 0.94% |
| 22 Nov 2022 | 144.10 | 143.90 | 145.25 | 142.40 | 9316293 | 0.28% |
| 21 Nov 2022 | 143.70 | 144.50 | 144.60 | 141.65 | 8573670 | -0.76% |
| 18 Nov 2022 | 144.80 | 145.50 | 145.85 | 143.00 | 9286865 | 0.03% |
| 17 Nov 2022 | 144.75 | 147.50 | 147.95 | 143.55 | 15618887 | -2.20% |
| 16 Nov 2022 | 148.00 | 150.20 | 150.65 | 147.05 | 8207398 | -1.40% |
| 15 Nov 2022 | 150.10 | 153.00 | 153.20 | 149.55 | 10676227 | -1.73% |
| 14 Nov 2022 | 152.75 | 150.00 | 153.50 | 148.60 | 25561145 | 3.38% |
| 11 Nov 2022 | 147.75 | 152.60 | 154.00 | 145.15 | 35596445 | 0.78% |
| 10 Nov 2022 | 146.60 | 148.20 | 148.20 | 144.35 | 6103954 | -0.81% |
| 09 Nov 2022 | 147.80 | 148.80 | 150.30 | 146.50 | 15145032 | -0.24% |
| 07 Nov 2022 | 148.15 | 147.45 | 148.70 | 146.20 | 10115176 | 0.99% |
| 04 Nov 2022 | 146.70 | 147.80 | 148.70 | 146.25 | 13308911 | -0.91% |
| 03 Nov 2022 | 148.05 | 148.70 | 150.35 | 147.25 | 11591419 | -0.94% |
| 02 Nov 2022 | 149.45 | 150.10 | 151.10 | 148.40 | 6032739 | -0.20% |
| 01 Nov 2022 | 149.75 | 154.25 | 154.40 | 147.15 | 15420855 | -2.32% |
| 31 Oct 2022 | 153.30 | 149.90 | 153.80 | 149.60 | 13770450 | 2.78% |
| 28 Oct 2022 | 149.15 | 148.00 | 150.50 | 147.55 | 10839720 | 0.81% |
| 27 Oct 2022 | 147.95 | 147.90 | 148.70 | 146.55 | 6094153 | 0.48% |
| 25 Oct 2022 | 147.25 | 145.30 | 148.00 | 142.35 | 10144571 | 1.87% |
| 24 Oct 2022 | 144.55 | 145.50 | 145.50 | 143.75 | 1549839 | 1.08% |
| 21 Oct 2022 | 143.00 | 145.50 | 145.50 | 141.70 | 9930495 | -1.21% |
| 20 Oct 2022 | 144.75 | 146.50 | 146.50 | 143.20 | 13802294 | -1.43% |
| 19 Oct 2022 | 146.85 | 149.80 | 150.35 | 146.45 | 10506272 | -1.97% |
| 18 Oct 2022 | 149.80 | 148.80 | 151.20 | 148.75 | 7573408 | 1.18% |
| 17 Oct 2022 | 148.05 | 147.00 | 148.60 | 145.05 | 8744843 | 0.03% |
| 14 Oct 2022 | 148.00 | 151.00 | 151.00 | 147.55 | 8215538 | 0.61% |
| 13 Oct 2022 | 147.10 | 149.60 | 150.15 | 146.10 | 10774956 | -1.31% |
| 12 Oct 2022 | 149.05 | 149.85 | 150.25 | 146.80 | 15310505 | -0.03% |
| 11 Oct 2022 | 149.10 | 154.25 | 154.25 | 148.50 | 16638825 | -3.40% |
| 10 Oct 2022 | 154.35 | 157.95 | 157.95 | 152.50 | 11670510 | -3.32% |
| 07 Oct 2022 | 159.65 | 156.00 | 160.50 | 154.80 | 15326965 | 2.01% |
| 06 Oct 2022 | 156.50 | 157.20 | 158.85 | 156.05 | 8705574 | 0.13% |
| 04 Oct 2022 | 156.30 | 153.85 | 157.20 | 152.95 | 12616277 | 3.99% |
| 03 Oct 2022 | 150.30 | 155.20 | 157.40 | 149.05 | 19300796 | -1.54% |
| 30 Sep 2022 | 152.65 | 149.50 | 153.30 | 146.30 | 14608317 | 2.21% |
| 29 Sep 2022 | 149.35 | 151.15 | 152.50 | 148.75 | 11901521 | -0.30% |
| 28 Sep 2022 | 149.80 | 149.85 | 151.20 | 148.00 | 10194063 | -0.73% |
| 27 Sep 2022 | 150.90 | 154.65 | 155.15 | 149.00 | 14874486 | -2.33% |
| 26 Sep 2022 | 154.50 | 158.00 | 158.45 | 150.60 | 9222006 | -3.01% |
| 23 Sep 2022 | 159.30 | 164.75 | 165.25 | 158.25 | 10364018 | -3.16% |
| 22 Sep 2022 | 164.50 | 161.95 | 165.70 | 161.00 | 11755126 | 1.42% |
| 21 Sep 2022 | 162.20 | 161.50 | 163.35 | 160.50 | 4911798 | -0.15% |
| 20 Sep 2022 | 162.45 | 162.95 | 164.70 | 162.00 | 10361490 | 0.68% |
| 19 Sep 2022 | 161.35 | 161.00 | 163.80 | 158.00 | 14962264 | 0.56% |
| 16 Sep 2022 | 160.45 | 164.75 | 165.60 | 157.20 | 12601887 | -2.82% |
| 15 Sep 2022 | 165.10 | 163.80 | 167.90 | 163.55 | 11581259 | 1.29% |
| 14 Sep 2022 | 163.00 | 162.00 | 164.90 | 161.50 | 15748893 | -0.58% |
| 13 Sep 2022 | 163.95 | 165.85 | 166.55 | 163.50 | 10294723 | -0.64% |
| 12 Sep 2022 | 165.00 | 166.55 | 167.20 | 164.60 | 9042625 | -0.93% |
| 09 Sep 2022 | 166.55 | 165.10 | 167.50 | 164.90 | 13694615 | 1.31% |
| 08 Sep 2022 | 164.40 | 163.40 | 164.90 | 162.50 | 7089460 | 1.51% |
| 07 Sep 2022 | 161.95 | 164.50 | 164.75 | 159.80 | 17416562 | -1.85% |
| 06 Sep 2022 | 165.00 | 165.35 | 169.45 | 164.45 | 22525090 | 0.24% |
| 05 Sep 2022 | 164.60 | 165.75 | 166.20 | 163.85 | 13883480 | 0.58% |
| 02 Sep 2022 | 163.65 | 164.40 | 165.90 | 162.55 | 21547425 | 0.55% |
| 01 Sep 2022 | 162.75 | 155.15 | 163.50 | 155.00 | 47154193 | 5.68% |
| 30 Aug 2022 | 154.00 | 149.35 | 154.30 | 149.15 | 25272576 | 3.95% |
| 29 Aug 2022 | 148.15 | 145.50 | 148.60 | 145.15 | 6217446 | -0.90% |
| 26 Aug 2022 | 149.50 | 148.60 | 151.90 | 148.50 | 12636827 | 1.32% |
| 25 Aug 2022 | 147.55 | 150.20 | 150.85 | 147.30 | 9278507 | -1.27% |
| 24 Aug 2022 | 149.45 | 146.40 | 149.75 | 145.75 | 7957128 | 1.91% |
| 23 Aug 2022 | 146.65 | 141.80 | 147.00 | 139.60 | 12285730 | 3.13% |
| 22 Aug 2022 | 142.20 | 147.45 | 147.45 | 141.80 | 18184242 | -3.92% |
| 19 Aug 2022 | 148.00 | 148.00 | 150.45 | 147.00 | 20683857 | 0.44% |
| 18 Aug 2022 | 147.35 | 147.60 | 148.10 | 146.05 | 12845301 | -0.37% |
| 17 Aug 2022 | 147.90 | 150.50 | 151.50 | 147.50 | 12229915 | -1.07% |
| 16 Aug 2022 | 149.50 | 148.65 | 150.10 | 146.90 | 13091575 | 1.60% |
| 12 Aug 2022 | 147.15 | 146.40 | 149.10 | 146.05 | 10211874 | 0.89% |
| 11 Aug 2022 | 145.85 | 147.85 | 148.90 | 145.00 | 7303886 | -0.78% |
| 10 Aug 2022 | 147.00 | 146.00 | 147.50 | 144.05 | 10981469 | 1.24% |
| 08 Aug 2022 | 145.20 | 145.60 | 147.75 | 144.85 | 9309716 | 0.17% |
| 05 Aug 2022 | 144.95 | 146.30 | 147.55 | 144.55 | 8814930 | -0.65% |
| 04 Aug 2022 | 145.90 | 149.50 | 150.35 | 143.85 | 17271087 | -1.75% |
| 03 Aug 2022 | 148.50 | 149.00 | 149.10 | 144.95 | 16399025 | -0.13% |
| 02 Aug 2022 | 148.70 | 154.45 | 155.20 | 147.10 | 20529622 | -3.60% |
| 01 Aug 2022 | 154.25 | 150.40 | 158.25 | 149.85 | 32008127 | 3.52% |
| 29 Jul 2022 | 149.00 | 146.95 | 154.50 | 145.55 | 43495313 | 2.37% |
| 28 Jul 2022 | 145.55 | 148.70 | 148.90 | 143.40 | 12063886 | -1.52% |
| 27 Jul 2022 | 147.80 | 144.80 | 148.25 | 144.45 | 6970067 | 2.00% |
| 26 Jul 2022 | 144.90 | 146.90 | 147.00 | 143.15 | 8811014 | -1.36% |
| 25 Jul 2022 | 146.90 | 147.00 | 149.20 | 145.00 | 6945596 | -0.20% |
| 22 Jul 2022 | 147.20 | 148.75 | 149.65 | 146.75 | 7484762 | -0.17% |
| 21 Jul 2022 | 147.45 | 148.55 | 150.45 | 145.65 | 10604363 | -0.71% |
| 20 Jul 2022 | 148.50 | 147.50 | 151.85 | 146.95 | 16932541 | 1.30% |
| 19 Jul 2022 | 146.60 | 145.65 | 147.75 | 144.40 | 8813335 | 0.62% |
| 18 Jul 2022 | 145.70 | 145.95 | 147.30 | 144.75 | 8472571 | 0.52% |
| 15 Jul 2022 | 144.95 | 141.75 | 145.40 | 141.70 | 9289935 | 2.29% |
| 14 Jul 2022 | 141.70 | 142.95 | 143.80 | 140.55 | 5582880 | -0.98% |
| 13 Jul 2022 | 143.10 | 144.40 | 144.95 | 142.30 | 5417889 | -0.21% |
| 12 Jul 2022 | 143.40 | 145.15 | 145.45 | 142.45 | 6011271 | -1.24% |
| 11 Jul 2022 | 145.20 | 142.90 | 146.20 | 142.40 | 7369326 | 0.76% |
| 08 Jul 2022 | 144.10 | 149.80 | 149.80 | 143.65 | 13302004 | -2.64% |
| 07 Jul 2022 | 148.00 | 147.90 | 149.10 | 146.30 | 9948461 | 0.71% |
| 06 Jul 2022 | 146.95 | 145.00 | 147.50 | 145.00 | 13117153 | 1.48% |
| 05 Jul 2022 | 144.80 | 145.70 | 147.60 | 144.30 | 7584493 | -0.17% |
| 04 Jul 2022 | 145.05 | 146.45 | 147.70 | 143.85 | 15633650 | -0.85% |
| 01 Jul 2022 | 146.30 | 148.00 | 149.00 | 144.65 | 19976245 | -1.01% |
| 30 Jun 2022 | 147.80 | 146.50 | 149.45 | 145.35 | 25280957 | 0.85% |
| 29 Jun 2022 | 146.55 | 143.65 | 147.70 | 143.30 | 18686479 | 1.07% |
| 28 Jun 2022 | 145.00 | 140.85 | 146.00 | 140.25 | 22073426 | 2.62% |
| 27 Jun 2022 | 141.30 | 142.50 | 144.10 | 141.00 | 18071109 | 0.93% |
| 24 Jun 2022 | 140.00 | 140.90 | 142.70 | 139.55 | 19276771 | 0.25% |
| 23 Jun 2022 | 139.65 | 133.95 | 140.00 | 133.75 | 17315427 | 4.65% |
| 22 Jun 2022 | 133.45 | 137.00 | 137.00 | 132.50 | 12963055 | -2.41% |
| 21 Jun 2022 | 136.75 | 134.90 | 137.95 | 133.15 | 14623065 | 2.90% |
| 20 Jun 2022 | 132.90 | 132.30 | 136.20 | 130.75 | 24607883 | 1.06% |
| 17 Jun 2022 | 131.50 | 130.00 | 132.50 | 128.20 | 15962411 | 1.23% |
| 16 Jun 2022 | 129.90 | 136.40 | 138.65 | 129.55 | 13309523 | -3.46% |
| 15 Jun 2022 | 134.55 | 134.00 | 136.30 | 133.75 | 10895362 | 0.79% |
| 14 Jun 2022 | 133.50 | 130.75 | 134.75 | 130.60 | 13901625 | 1.25% |
| 13 Jun 2022 | 131.85 | 134.85 | 134.85 | 130.85 | 10837193 | -4.35% |
| 10 Jun 2022 | 137.85 | 136.40 | 138.30 | 136.00 | 5175477 | -0.04% |
| 09 Jun 2022 | 137.90 | 137.90 | 138.60 | 136.60 | 6497797 | -0.43% |
| 08 Jun 2022 | 138.50 | 140.00 | 141.45 | 137.70 | 8249917 | -0.89% |
| 07 Jun 2022 | 139.75 | 137.10 | 140.55 | 135.75 | 11174089 | 0.98% |
| 06 Jun 2022 | 138.40 | 138.55 | 139.60 | 136.20 | 10879008 | -0.79% |
| 03 Jun 2022 | 139.50 | 145.00 | 145.25 | 139.00 | 15010235 | -2.79% |
| 02 Jun 2022 | 143.50 | 140.45 | 144.40 | 139.20 | 18686566 | 2.57% |
| 01 Jun 2022 | 139.90 | 138.90 | 141.45 | 137.05 | 20070736 | 1.75% |
| 31 May 2022 | 137.50 | 139.30 | 140.65 | 136.75 | 13924747 | -1.29% |
| 30 May 2022 | 139.30 | 141.80 | 142.20 | 138.40 | 16348475 | -0.71% |
| 27 May 2022 | 140.30 | 138.90 | 141.50 | 137.05 | 13006899 | 2.11% |
| 26 May 2022 | 137.40 | 139.50 | 140.15 | 136.20 | 20373228 | -1.19% |
| 25 May 2022 | 139.05 | 142.25 | 143.00 | 138.35 | 26238449 | -1.52% |
| 24 May 2022 | 141.20 | 138.00 | 142.00 | 137.00 | 33408702 | 3.98% |
| 23 May 2022 | 135.80 | 137.00 | 140.40 | 135.40 | 49899277 | 4.18% |
| 20 May 2022 | 130.35 | 130.00 | 132.95 | 127.25 | 48165817 | 6.06% |
| 19 May 2022 | 122.90 | 124.40 | 125.10 | 122.00 | 9469872 | -2.77% |
| 18 May 2022 | 126.40 | 126.60 | 128.50 | 124.95 | 8855450 | -0.90% |
| 17 May 2022 | 127.55 | 125.50 | 127.90 | 124.50 | 8320236 | 1.59% |
| 16 May 2022 | 125.55 | 122.60 | 126.05 | 121.25 | 7836039 | 2.41% |
| 13 May 2022 | 122.60 | 118.70 | 126.20 | 118.50 | 26943740 | 4.38% |
| 12 May 2022 | 117.45 | 116.00 | 118.25 | 113.00 | 15710048 | 0.95% |
| 11 May 2022 | 116.35 | 119.35 | 120.15 | 114.70 | 9163178 | -1.98% |
| 10 May 2022 | 118.70 | 117.45 | 121.60 | 117.20 | 15208745 | 1.06% |
| 09 May 2022 | 117.45 | 118.00 | 118.85 | 114.65 | 12313596 | -1.76% |
| 06 May 2022 | 119.55 | 121.75 | 123.35 | 118.50 | 19071332 | -3.28% |
| 05 May 2022 | 123.60 | 122.00 | 127.75 | 121.40 | 17173544 | 2.53% |
| 04 May 2022 | 120.55 | 127.70 | 127.75 | 119.20 | 10473186 | -4.48% |
| 02 May 2022 | 126.20 | 127.10 | 127.45 | 122.20 | 13362735 | -0.71% |
| 29 Apr 2022 | 127.10 | 129.70 | 131.10 | 126.30 | 19472670 | -1.17% |
| 28 Apr 2022 | 128.60 | 128.00 | 129.10 | 127.40 | 6903389 | 1.26% |
| 27 Apr 2022 | 127.00 | 128.85 | 130.15 | 126.30 | 9152362 | -2.23% |
| 26 Apr 2022 | 129.90 | 128.00 | 132.00 | 127.40 | 20258527 | 3.26% |
| 25 Apr 2022 | 125.80 | 128.80 | 128.80 | 125.35 | 5714705 | -2.56% |
| 22 Apr 2022 | 129.10 | 127.90 | 130.40 | 126.40 | 10131794 | 0.47% |
| 21 Apr 2022 | 128.50 | 128.45 | 130.00 | 128.00 | 7985714 | 0.51% |
| 20 Apr 2022 | 127.85 | 125.95 | 128.10 | 124.65 | 8220153 | 2.69% |
| 19 Apr 2022 | 124.50 | 127.90 | 129.25 | 123.20 | 7247121 | -2.43% |
| 18 Apr 2022 | 127.60 | 127.30 | 128.45 | 125.25 | 7283929 | -0.04% |
| 13 Apr 2022 | 127.65 | 130.00 | 130.95 | 127.35 | 5642996 | -1.35% |
| 12 Apr 2022 | 129.40 | 130.90 | 130.90 | 127.00 | 12835767 | -0.88% |
| 11 Apr 2022 | 130.55 | 129.85 | 131.65 | 129.30 | 11911632 | 1.08% |
| 08 Apr 2022 | 129.15 | 126.75 | 129.90 | 126.00 | 15468778 | 2.50% |
| 07 Apr 2022 | 126.00 | 124.55 | 127.80 | 124.00 | 13285350 | 1.04% |
| 06 Apr 2022 | 124.70 | 123.45 | 124.95 | 122.30 | 10670524 | 1.14% |
| 05 Apr 2022 | 123.30 | 122.50 | 124.90 | 121.40 | 12171837 | 1.90% |
| 04 Apr 2022 | 121.00 | 120.85 | 121.80 | 119.20 | 11971937 | 1.55% |
| 01 Apr 2022 | 119.15 | 117.40 | 119.70 | 116.30 | 12697606 | 1.62% |
| 31 Mar 2022 | 117.25 | 115.65 | 118.00 | 114.65 | 15616114 | 1.96% |
| 30 Mar 2022 | 115.00 | 115.70 | 116.60 | 114.80 | 11237999 | 0.79% |
| 29 Mar 2022 | 114.10 | 115.00 | 115.85 | 113.60 | 9122856 | 0.04% |
| 28 Mar 2022 | 114.05 | 113.85 | 114.45 | 111.65 | 10863070 | 0.44% |
| 25 Mar 2022 | 113.55 | 112.90 | 114.35 | 111.60 | 8968551 | 1.34% |
| 24 Mar 2022 | 112.05 | 110.50 | 113.35 | 110.25 | 12024890 | -0.09% |
| 23 Mar 2022 | 112.15 | 112.95 | 113.25 | 111.45 | 13156064 | -0.04% |
| 22 Mar 2022 | 112.20 | 110.10 | 113.50 | 107.45 | 22959620 | 1.26% |
| 21 Mar 2022 | 110.80 | 115.25 | 115.30 | 110.00 | 16323107 | -3.19% |
| 17 Mar 2022 | 114.45 | 117.00 | 117.20 | 113.45 | 29630619 | -0.91% |
| 16 Mar 2022 | 115.50 | 111.95 | 116.30 | 111.15 | 30375131 | 5.05% |
| 15 Mar 2022 | 109.95 | 107.90 | 110.95 | 107.65 | 28842972 | 2.47% |
| 14 Mar 2022 | 107.30 | 106.20 | 107.85 | 103.50 | 22229841 | 1.32% |
| 11 Mar 2022 | 105.90 | 106.00 | 107.00 | 103.75 | 22592586 | -0.61% |
| 10 Mar 2022 | 106.55 | 112.00 | 114.75 | 105.60 | 46463979 | -0.19% |
| 09 Mar 2022 | 106.75 | 101.00 | 107.75 | 99.85 | 32285510 | 7.50% |
| 08 Mar 2022 | 99.30 | 99.15 | 100.30 | 93.20 | 41664229 | 0.15% |
| 07 Mar 2022 | 99.15 | 103.90 | 103.90 | 96.80 | 40212680 | -6.33% |
| 04 Mar 2022 | 105.85 | 109.70 | 109.70 | 102.10 | 46908806 | -3.95% |
| 03 Mar 2022 | 110.20 | 118.95 | 119.30 | 109.80 | 25673224 | -6.53% |
| 02 Mar 2022 | 117.90 | 118.00 | 118.35 | 116.35 | 13299580 | -0.63% |
| 28 Feb 2022 | 118.65 | 118.00 | 119.80 | 115.35 | 16841931 | 0.55% |
| 25 Feb 2022 | 118.00 | 115.40 | 119.55 | 115.40 | 18779033 | 3.83% |
| 24 Feb 2022 | 113.65 | 121.00 | 122.00 | 112.80 | 34031871 | -8.35% |
| 23 Feb 2022 | 124.00 | 125.00 | 126.45 | 123.00 | 18983673 | -0.28% |
| 22 Feb 2022 | 124.35 | 121.00 | 125.00 | 121.00 | 12570591 | -0.44% |
| 21 Feb 2022 | 124.90 | 126.50 | 126.85 | 123.10 | 11749844 | -1.26% |
| 18 Feb 2022 | 126.50 | 125.25 | 127.65 | 125.20 | 8259183 | -0.24% |
| 17 Feb 2022 | 126.80 | 129.00 | 129.80 | 125.80 | 12217805 | -1.09% |
| 16 Feb 2022 | 128.20 | 129.30 | 129.95 | 127.20 | 10944402 | -0.23% |
| 15 Feb 2022 | 128.50 | 125.00 | 129.25 | 122.45 | 15896279 | 3.67% |
| 14 Feb 2022 | 123.95 | 125.95 | 129.20 | 122.70 | 23491403 | -6.80% |
| 11 Feb 2022 | 133.00 | 135.75 | 135.75 | 132.35 | 8928520 | -2.35% |
| 10 Feb 2022 | 136.20 | 138.60 | 138.85 | 135.20 | 8215230 | -1.16% |
| 09 Feb 2022 | 137.80 | 135.15 | 138.25 | 134.90 | 11923027 | 2.84% |
| 08 Feb 2022 | 134.00 | 136.20 | 137.30 | 133.40 | 12272921 | -1.18% |
| 07 Feb 2022 | 135.60 | 135.95 | 137.50 | 134.80 | 9396830 | -0.44% |
| 04 Feb 2022 | 136.20 | 136.40 | 138.90 | 135.55 | 17293411 | 0.04% |
| 03 Feb 2022 | 136.15 | 134.00 | 137.85 | 133.00 | 19122008 | 1.57% |
| 02 Feb 2022 | 134.05 | 132.60 | 135.00 | 131.80 | 17772636 | 2.76% |
| 01 Feb 2022 | 130.45 | 133.55 | 133.65 | 128.05 | 16746215 | -1.58% |
| 31 Jan 2022 | 132.55 | 133.45 | 133.70 | 130.95 | 6150983 | 1.38% |
| 28 Jan 2022 | 130.75 | 131.90 | 135.30 | 130.00 | 14737610 | -0.19% |
| 27 Jan 2022 | 131.00 | 129.90 | 131.70 | 125.70 | 16880740 | 0.11% |
| 25 Jan 2022 | 130.85 | 131.25 | 132.15 | 128.00 | 22178008 | -1.47% |
| 24 Jan 2022 | 132.80 | 138.00 | 138.85 | 130.55 | 15983816 | -3.98% |
| 21 Jan 2022 | 138.30 | 138.75 | 139.95 | 135.50 | 11403668 | -0.54% |
| 20 Jan 2022 | 139.05 | 138.30 | 141.40 | 137.50 | 18864154 | 1.16% |
| 19 Jan 2022 | 137.45 | 135.40 | 138.35 | 130.30 | 10092581 | 1.48% |
| 18 Jan 2022 | 135.45 | 140.30 | 140.30 | 134.25 | 10457315 | -2.76% |
| 17 Jan 2022 | 139.30 | 137.75 | 141.90 | 137.55 | 20167029 | 1.13% |
| 14 Jan 2022 | 137.75 | 137.65 | 139.50 | 136.85 | 6053961 | -0.22% |
| 13 Jan 2022 | 138.05 | 139.20 | 139.20 | 136.15 | 9003201 | -0.61% |
| 12 Jan 2022 | 138.90 | 135.75 | 139.30 | 134.50 | 11901175 | 2.77% |
| 11 Jan 2022 | 135.15 | 133.50 | 136.10 | 133.00 | 7638743 | 0.67% |
| 10 Jan 2022 | 134.25 | 132.40 | 134.90 | 132.40 | 6269461 | 1.40% |
| 07 Jan 2022 | 132.40 | 133.80 | 133.80 | 131.05 | 6235554 | -0.04% |
| 06 Jan 2022 | 132.45 | 129.20 | 133.15 | 129.10 | 12019899 | 0.53% |
| 05 Jan 2022 | 131.75 | 127.00 | 132.25 | 126.05 | 17150006 | 3.41% |
| 04 Jan 2022 | 127.40 | 128.00 | 128.20 | 125.80 | 12727476 | -0.23% |
| 03 Jan 2022 | 127.70 | 125.00 | 128.30 | 124.15 | 19018355 | 4.29% |
| 31 Dec 2021 | 122.45 | 120.60 | 123.65 | 120.50 | 8989480 | 1.53% |
| 30 Dec 2021 | 120.60 | 121.65 | 121.65 | 119.85 | 7858622 | -0.54% |
| 29 Dec 2021 | 121.25 | 122.60 | 123.50 | 121.00 | 8396497 | -1.42% |
| 28 Dec 2021 | 123.00 | 123.65 | 124.10 | 122.60 | 6454500 | 0.16% |
| 27 Dec 2021 | 122.80 | 122.50 | 123.20 | 120.30 | 7689056 | -0.04% |
| 24 Dec 2021 | 122.85 | 126.30 | 126.30 | 122.50 | 5864495 | -2.38% |
| 23 Dec 2021 | 125.85 | 125.30 | 126.45 | 124.70 | 7039360 | 1.21% |
| 22 Dec 2021 | 124.35 | 123.80 | 125.50 | 123.15 | 7273742 | 1.63% |
| 21 Dec 2021 | 122.35 | 120.05 | 124.05 | 119.95 | 8787373 | 2.13% |
| 20 Dec 2021 | 119.80 | 120.10 | 120.85 | 117.00 | 15534948 | -2.76% |
| 17 Dec 2021 | 123.20 | 126.75 | 126.75 | 122.15 | 7964732 | -2.26% |
| 16 Dec 2021 | 126.05 | 127.75 | 128.15 | 125.00 | 7460795 | -0.16% |
| 15 Dec 2021 | 126.25 | 126.00 | 127.25 | 125.30 | 6434700 | 0.24% |
| 14 Dec 2021 | 125.95 | 127.45 | 127.70 | 124.80 | 9495087 | -1.72% |
| 13 Dec 2021 | 128.15 | 129.20 | 130.35 | 127.65 | 10829203 | 0.20% |
| 10 Dec 2021 | 127.90 | 127.75 | 128.55 | 126.70 | 8950336 | 0.35% |
| 09 Dec 2021 | 127.45 | 127.80 | 128.75 | 125.85 | 16248201 | 1.03% |
| 08 Dec 2021 | 126.15 | 124.70 | 126.40 | 123.10 | 18512479 | 3.02% |
| 07 Dec 2021 | 122.45 | 121.05 | 123.45 | 120.45 | 12820252 | 2.68% |
| 06 Dec 2021 | 119.25 | 120.95 | 121.30 | 118.00 | 12218468 | -1.16% |
| 03 Dec 2021 | 120.65 | 120.85 | 123.15 | 120.40 | 14631168 | 0.54% |
| 02 Dec 2021 | 120.00 | 122.05 | 122.50 | 118.20 | 17591644 | -1.48% |
| 01 Dec 2021 | 121.80 | 120.00 | 122.80 | 119.40 | 16072132 | 1.75% |
| 30 Nov 2021 | 119.70 | 122.30 | 124.20 | 119.05 | 14879949 | -1.28% |
| 29 Nov 2021 | 121.25 | 124.10 | 125.40 | 118.75 | 22421823 | -3.50% |
| 26 Nov 2021 | 125.65 | 132.95 | 132.95 | 125.10 | 25202323 | -6.06% |
| 25 Nov 2021 | 133.75 | 135.80 | 135.90 | 133.00 | 9090731 | -1.11% |
| 24 Nov 2021 | 135.25 | 136.30 | 137.35 | 134.40 | 12325597 | 0.15% |
| 23 Nov 2021 | 135.05 | 133.15 | 135.65 | 130.35 | 29501360 | 1.05% |
| 22 Nov 2021 | 133.65 | 140.40 | 140.90 | 130.90 | 19413864 | -4.12% |
| 18 Nov 2021 | 139.40 | 146.50 | 147.65 | 138.60 | 20797964 | -4.52% |
| 17 Nov 2021 | 146.00 | 147.10 | 148.00 | 144.00 | 16342804 | -0.75% |
| 16 Nov 2021 | 147.10 | 153.00 | 153.50 | 145.30 | 40864835 | -3.29% |
| 15 Nov 2021 | 152.10 | 145.85 | 152.80 | 143.30 | 25418744 | 4.39% |
| 12 Nov 2021 | 145.70 | 147.25 | 147.70 | 144.70 | 8584972 | -0.48% |
| 11 Nov 2021 | 146.40 | 149.25 | 149.25 | 144.30 | 10095568 | -1.51% |
| 10 Nov 2021 | 148.65 | 149.40 | 151.05 | 147.55 | 9296430 | -0.80% |
| 09 Nov 2021 | 149.85 | 146.45 | 152.70 | 146.20 | 31041778 | 2.60% |
| 08 Nov 2021 | 146.05 | 146.35 | 150.25 | 145.40 | 21829295 | 0.76% |
| 04 Nov 2021 | 144.95 | 144.15 | 145.25 | 143.65 | 2085464 | 1.22% |
| 03 Nov 2021 | 143.20 | 144.90 | 145.80 | 141.75 | 10963965 | -0.93% |
| 02 Nov 2021 | 144.55 | 145.25 | 147.95 | 143.90 | 14510122 | 0.17% |
| 01 Nov 2021 | 144.30 | 142.40 | 145.45 | 141.55 | 15029721 | 1.33% |
| 29 Oct 2021 | 142.40 | 141.00 | 143.70 | 136.35 | 16005774 | 0.78% |
| 28 Oct 2021 | 141.30 | 141.75 | 144.50 | 140.20 | 19233759 | -0.39% |
| 27 Oct 2021 | 141.85 | 144.20 | 145.45 | 141.25 | 12145158 | -1.05% |
| 26 Oct 2021 | 143.35 | 137.50 | 143.95 | 136.90 | 12517839 | 4.33% |
| 25 Oct 2021 | 137.40 | 138.50 | 141.15 | 133.70 | 14981834 | -1.29% |
| 22 Oct 2021 | 139.20 | 142.40 | 144.25 | 138.50 | 19631189 | -1.31% |
| 21 Oct 2021 | 141.05 | 137.80 | 141.80 | 136.45 | 13035269 | 3.26% |
| 20 Oct 2021 | 136.60 | 139.75 | 140.75 | 134.60 | 17784386 | -2.18% |
| 19 Oct 2021 | 139.65 | 147.00 | 147.50 | 138.25 | 17105601 | -3.49% |
| 18 Oct 2021 | 144.70 | 145.00 | 146.70 | 143.65 | 31587903 | -0.03% |
| 14 Oct 2021 | 144.75 | 149.00 | 149.00 | 143.50 | 17994831 | -1.16% |
| 13 Oct 2021 | 146.45 | 141.40 | 149.70 | 141.20 | 61438642 | 5.28% |
| 12 Oct 2021 | 139.10 | 136.75 | 140.00 | 134.65 | 15964967 | 1.72% |
| 11 Oct 2021 | 136.75 | 135.90 | 139.15 | 135.00 | 14943042 | 1.37% |
| 08 Oct 2021 | 134.90 | 136.20 | 138.00 | 134.60 | 13894388 | -0.70% |
| 07 Oct 2021 | 135.85 | 132.00 | 138.50 | 131.20 | 42882284 | 4.62% |
| 06 Oct 2021 | 129.85 | 133.00 | 134.40 | 129.25 | 12785028 | -1.81% |
| 05 Oct 2021 | 132.25 | 130.00 | 133.20 | 129.45 | 13242500 | 1.85% |
| 04 Oct 2021 | 129.85 | 131.50 | 131.65 | 129.00 | 13424262 | -0.69% |
| 01 Oct 2021 | 130.75 | 133.95 | 134.50 | 129.70 | 25956465 | -2.28% |
| 30 Sep 2021 | 133.80 | 130.65 | 134.50 | 128.50 | 36630467 | 3.44% |
| 29 Sep 2021 | 129.35 | 130.00 | 130.95 | 126.20 | 18991879 | -0.23% |
| 28 Sep 2021 | 129.65 | 130.95 | 132.20 | 128.20 | 15215980 | -0.58% |
| 27 Sep 2021 | 130.40 | 128.85 | 131.95 | 128.00 | 26396292 | 2.35% |
| 24 Sep 2021 | 127.40 | 129.70 | 130.00 | 125.30 | 11339040 | -1.13% |
| 23 Sep 2021 | 128.85 | 129.50 | 130.95 | 128.50 | 12517143 | 0.43% |
| 22 Sep 2021 | 128.30 | 127.50 | 130.85 | 127.20 | 15880190 | 1.10% |
| 21 Sep 2021 | 126.90 | 125.00 | 127.25 | 123.70 | 10341959 | 1.44% |
| 20 Sep 2021 | 125.10 | 124.00 | 128.40 | 122.00 | 15058652 | -0.04% |
| 17 Sep 2021 | 125.15 | 128.25 | 128.45 | 124.55 | 10545546 | -1.65% |
| 16 Sep 2021 | 127.25 | 128.85 | 129.65 | 126.60 | 9124419 | -0.86% |
| 15 Sep 2021 | 128.35 | 125.85 | 128.95 | 125.15 | 17861664 | 2.80% |
| 14 Sep 2021 | 124.85 | 124.00 | 125.45 | 123.70 | 11681491 | 1.26% |
| 13 Sep 2021 | 123.30 | 125.95 | 125.95 | 123.05 | 9285028 | -1.60% |
| 09 Sep 2021 | 125.30 | 121.65 | 126.90 | 121.15 | 39201010 | 2.96% |
| 08 Sep 2021 | 121.70 | 121.10 | 122.15 | 119.55 | 15467971 | 0.91% |
| 07 Sep 2021 | 120.60 | 122.40 | 123.65 | 120.05 | 19660911 | -0.99% |
| 06 Sep 2021 | 121.80 | 121.20 | 122.90 | 120.90 | 17785545 | 1.00% |
| 03 Sep 2021 | 120.60 | 121.95 | 123.00 | 119.70 | 31962511 | -1.03% |
| 02 Sep 2021 | 121.85 | 122.90 | 123.70 | 120.90 | 11908571 | -0.53% |
| 01 Sep 2021 | 122.50 | 122.50 | 124.25 | 121.40 | 19885829 | -0.20% |
| 31 Aug 2021 | 122.75 | 121.90 | 123.15 | 119.65 | 20046747 | 0.86% |
| 30 Aug 2021 | 121.70 | 120.90 | 124.70 | 120.50 | 19623902 | 1.21% |
| 27 Aug 2021 | 120.25 | 117.65 | 120.50 | 117.55 | 13416324 | 2.30% |
| 26 Aug 2021 | 117.55 | 119.60 | 119.75 | 117.00 | 8872781 | -1.14% |
| 25 Aug 2021 | 118.90 | 120.00 | 121.55 | 118.60 | 18202177 | -0.67% |
| 24 Aug 2021 | 119.70 | 118.40 | 120.50 | 116.15 | 14542595 | 1.66% |
| 23 Aug 2021 | 117.75 | 120.25 | 121.35 | 114.85 | 20913253 | -1.05% |
| 20 Aug 2021 | 119.00 | 124.15 | 124.20 | 118.20 | 21031189 | -4.91% |
| 18 Aug 2021 | 125.15 | 126.80 | 127.30 | 124.75 | 14330765 | -0.99% |
| 17 Aug 2021 | 126.40 | 128.00 | 128.45 | 124.10 | 23186817 | -1.25% |
| 16 Aug 2021 | 128.00 | 130.30 | 131.20 | 127.60 | 12586919 | -1.77% |
| 13 Aug 2021 | 130.30 | 134.05 | 134.55 | 127.50 | 36478969 | -2.47% |
| 12 Aug 2021 | 133.60 | 134.40 | 134.80 | 132.15 | 10595949 | 0.07% |
| 11 Aug 2021 | 133.50 | 131.95 | 135.70 | 128.80 | 14510182 | 1.64% |
| 10 Aug 2021 | 131.35 | 132.80 | 133.70 | 128.85 | 9796891 | -0.53% |
| 09 Aug 2021 | 132.05 | 135.00 | 137.60 | 131.25 | 16326140 | -1.57% |
| 06 Aug 2021 | 134.15 | 134.95 | 136.45 | 132.70 | 11850464 | -0.15% |
| 05 Aug 2021 | 134.35 | 135.75 | 137.25 | 132.30 | 20917301 | -0.63% |
| 04 Aug 2021 | 135.20 | 141.95 | 141.95 | 134.80 | 27448033 | -4.28% |
| 03 Aug 2021 | 141.25 | 134.80 | 143.30 | 134.80 | 42005951 | 4.78% |
| 02 Aug 2021 | 134.80 | 134.95 | 137.35 | 133.55 | 17574942 | 1.51% |
| 30 Jul 2021 | 132.80 | 126.90 | 137.50 | 126.50 | 78328764 | 6.07% |
| 29 Jul 2021 | 125.20 | 122.80 | 125.50 | 122.00 | 8665627 | 3.05% |
| 28 Jul 2021 | 121.50 | 121.20 | 122.15 | 120.80 | 6290027 | -0.74% |
| 27 Jul 2021 | 122.40 | 122.30 | 123.25 | 120.80 | 12160329 | 0.45% |
| 26 Jul 2021 | 121.85 | 124.45 | 124.45 | 121.40 | 7011161 | -1.97% |
| 23 Jul 2021 | 124.30 | 124.30 | 125.05 | 123.45 | 8443200 | 0.20% |
| 22 Jul 2021 | 124.05 | 124.90 | 125.00 | 122.70 | 6753558 | 0.57% |
| 20 Jul 2021 | 123.35 | 124.90 | 124.90 | 121.25 | 7297592 | -1.12% |
| 19 Jul 2021 | 124.75 | 126.40 | 127.40 | 123.90 | 11473685 | -2.42% |
| 16 Jul 2021 | 127.85 | 128.85 | 129.05 | 126.75 | 7248829 | -0.74% |
| 15 Jul 2021 | 128.80 | 127.90 | 129.20 | 127.90 | 10806811 | 0.70% |
| 14 Jul 2021 | 127.90 | 126.95 | 129.05 | 126.50 | 14554676 | 0.71% |
| 13 Jul 2021 | 127.00 | 126.25 | 127.30 | 126.00 | 11159267 | 0.87% |
| 12 Jul 2021 | 125.90 | 125.90 | 126.65 | 125.10 | 9473339 | 0.80% |
| 09 Jul 2021 | 124.90 | 124.00 | 127.00 | 124.00 | 20008965 | 0.73% |
| 08 Jul 2021 | 124.00 | 123.85 | 125.45 | 122.40 | 14999040 | 0.36% |
| 07 Jul 2021 | 123.55 | 123.00 | 123.95 | 122.00 | 7160796 | 1.10% |
| 06 Jul 2021 | 122.20 | 124.95 | 126.45 | 120.95 | 23635264 | -2.16% |
| 05 Jul 2021 | 124.90 | 123.20 | 125.35 | 123.00 | 11745127 | 2.00% |
| 02 Jul 2021 | 122.45 | 123.45 | 123.45 | 122.00 | 7524202 | 0.00% |
| 01 Jul 2021 | 122.45 | 123.80 | 125.40 | 122.25 | 21342688 | -0.12% |
| 30 Jun 2021 | 122.60 | 124.20 | 124.75 | 122.05 | 12928114 | -0.77% |
| 29 Jun 2021 | 123.55 | 124.95 | 126.00 | 123.15 | 12822253 | -0.96% |
| 28 Jun 2021 | 124.75 | 124.75 | 125.90 | 122.80 | 21772326 | 1.09% |
| 25 Jun 2021 | 123.40 | 123.00 | 129.50 | 122.00 | 104328686 | 4.40% |
| 24 Jun 2021 | 118.20 | 120.00 | 120.45 | 117.60 | 13771422 | -0.76% |
| 23 Jun 2021 | 119.10 | 119.85 | 120.20 | 117.85 | 10468704 | 0.55% |
| 22 Jun 2021 | 118.45 | 118.90 | 121.50 | 117.85 | 19021521 | 1.02% |
| 21 Jun 2021 | 117.25 | 114.90 | 117.85 | 112.40 | 15023822 | 0.69% |
| 18 Jun 2021 | 116.45 | 122.00 | 122.35 | 113.55 | 40921071 | -3.92% |
| 17 Jun 2021 | 121.20 | 124.90 | 125.15 | 119.60 | 24144227 | -3.73% |
| 16 Jun 2021 | 125.90 | 128.45 | 128.90 | 125.50 | 15688624 | -2.37% |
| 15 Jun 2021 | 128.95 | 129.65 | 130.70 | 128.50 | 7979697 | -0.62% |
| 14 Jun 2021 | 129.75 | 131.05 | 131.05 | 127.30 | 13500838 | -1.59% |
| 11 Jun 2021 | 131.85 | 127.75 | 132.30 | 127.75 | 35781931 | 3.94% |
| 10 Jun 2021 | 126.85 | 127.00 | 128.00 | 125.60 | 10901784 | 0.16% |
| 09 Jun 2021 | 126.65 | 130.00 | 130.80 | 125.60 | 12193089 | -2.39% |
| 08 Jun 2021 | 129.75 | 129.45 | 130.35 | 126.50 | 13277381 | 1.05% |
| 07 Jun 2021 | 128.40 | 129.60 | 131.65 | 128.00 | 17273809 | 0.00% |
| 04 Jun 2021 | 128.40 | 124.55 | 129.70 | 123.75 | 17082101 | 3.26% |
| 03 Jun 2021 | 124.35 | 124.15 | 126.00 | 121.60 | 16367436 | 0.20% |
| 02 Jun 2021 | 124.10 | 121.65 | 124.45 | 121.25 | 7679490 | 2.01% |
| 01 Jun 2021 | 121.65 | 123.90 | 124.45 | 121.10 | 12524009 | -1.46% |
| 31 May 2021 | 123.45 | 125.00 | 125.85 | 123.00 | 7781980 | -0.92% |
| 28 May 2021 | 124.60 | 126.35 | 127.60 | 123.55 | 9809091 | -1.42% |
| 27 May 2021 | 126.40 | 125.80 | 127.00 | 125.05 | 10198196 | 0.72% |
| 26 May 2021 | 125.50 | 126.45 | 127.75 | 125.20 | 9105551 | -0.67% |
| 25 May 2021 | 126.35 | 125.50 | 128.85 | 125.50 | 24931511 | 1.08% |
| 24 May 2021 | 125.00 | 125.50 | 126.45 | 124.45 | 9555148 | -0.36% |
| 21 May 2021 | 125.45 | 126.00 | 126.85 | 123.85 | 15500993 | -0.32% |
| 20 May 2021 | 125.85 | 124.30 | 127.00 | 123.50 | 25879562 | 0.84% |
| 19 May 2021 | 124.80 | 123.30 | 125.35 | 120.30 | 35836557 | 1.50% |
| 18 May 2021 | 122.95 | 117.00 | 123.45 | 116.50 | 48225487 | 6.54% |
| 17 May 2021 | 115.40 | 113.15 | 116.00 | 111.65 | 16864773 | 2.94% |
| 14 May 2021 | 112.10 | 114.00 | 114.50 | 111.40 | 15520833 | -1.19% |
| 12 May 2021 | 113.45 | 116.00 | 116.70 | 112.80 | 11035956 | -1.99% |
| 11 May 2021 | 115.75 | 114.95 | 116.90 | 114.15 | 10161981 | -0.22% |
| 10 May 2021 | 116.00 | 115.00 | 116.40 | 114.35 | 10958758 | 1.53% |
| 07 May 2021 | 114.25 | 113.25 | 115.05 | 113.10 | 10778597 | 0.18% |
| 06 May 2021 | 114.05 | 112.75 | 114.50 | 111.10 | 14036598 | 1.69% |
| 05 May 2021 | 112.15 | 111.90 | 112.60 | 109.80 | 12086811 | 1.22% |
| 04 May 2021 | 110.80 | 111.95 | 113.85 | 110.35 | 14960575 | -0.94% |
| 03 May 2021 | 111.85 | 109.70 | 112.45 | 108.30 | 19757520 | -0.75% |
| 30 Apr 2021 | 112.70 | 113.75 | 115.75 | 112.10 | 17970808 | -2.09% |
| 29 Apr 2021 | 115.10 | 118.05 | 119.40 | 114.70 | 22960700 | -1.58% |
| 28 Apr 2021 | 116.95 | 116.10 | 119.30 | 114.80 | 22462353 | 1.17% |
| 27 Apr 2021 | 115.60 | 114.70 | 117.40 | 113.50 | 22761044 | 1.31% |
| 26 Apr 2021 | 114.10 | 112.40 | 114.75 | 111.85 | 18137936 | 2.52% |
| 23 Apr 2021 | 111.30 | 112.00 | 112.90 | 110.20 | 28200057 | -1.59% |
| 22 Apr 2021 | 113.10 | 111.00 | 114.70 | 110.20 | 22613991 | 0.22% |
| 20 Apr 2021 | 112.85 | 111.05 | 114.30 | 110.75 | 32076834 | 2.68% |
| 19 Apr 2021 | 109.90 | 109.45 | 110.30 | 106.20 | 36453257 | -3.30% |
| 16 Apr 2021 | 113.65 | 112.50 | 115.85 | 112.00 | 19013893 | 1.47% |
| 15 Apr 2021 | 112.00 | 113.15 | 114.85 | 110.05 | 22512842 | -2.86% |
| 13 Apr 2021 | 115.30 | 113.05 | 115.80 | 111.50 | 23622792 | 2.81% |
| 12 Apr 2021 | 112.15 | 117.35 | 117.35 | 110.75 | 36108789 | -7.47% |
| 09 Apr 2021 | 121.20 | 124.25 | 125.60 | 120.35 | 27490662 | -1.26% |
| 08 Apr 2021 | 122.75 | 117.95 | 124.80 | 117.25 | 54015926 | 5.14% |
| 07 Apr 2021 | 116.75 | 113.00 | 117.15 | 112.50 | 21921323 | 3.78% |
| 06 Apr 2021 | 112.50 | 114.40 | 114.80 | 112.00 | 15611581 | -0.75% |
| 05 Apr 2021 | 113.35 | 117.40 | 117.60 | 110.80 | 22361908 | -4.06% |
| 01 Apr 2021 | 118.15 | 115.25 | 118.75 | 113.50 | 21938734 | 4.10% |
| 31 Mar 2021 | 113.50 | 113.70 | 116.00 | 112.60 | 16483456 | -0.13% |
| 30 Mar 2021 | 113.65 | 115.50 | 115.75 | 111.70 | 16985618 | -0.35% |
| 26 Mar 2021 | 114.05 | 111.50 | 115.30 | 111.10 | 23653818 | 3.87% |
| 25 Mar 2021 | 109.80 | 112.45 | 112.70 | 107.25 | 35580407 | -2.10% |
| 24 Mar 2021 | 112.15 | 114.25 | 114.95 | 111.70 | 15893289 | -2.27% |
| 23 Mar 2021 | 114.75 | 114.00 | 116.80 | 113.80 | 17279901 | 0.88% |
| 22 Mar 2021 | 113.75 | 116.10 | 116.75 | 112.50 | 16392169 | -2.19% |
| 19 Mar 2021 | 116.30 | 111.45 | 117.00 | 108.00 | 35938286 | 2.74% |
| 18 Mar 2021 | 113.20 | 119.00 | 119.80 | 110.30 | 48024851 | -3.37% |
| 17 Mar 2021 | 117.15 | 123.50 | 123.75 | 116.05 | 29720642 | -4.95% |
| 16 Mar 2021 | 123.25 | 121.55 | 123.90 | 120.05 | 12724147 | 1.44% |
| 15 Mar 2021 | 121.50 | 123.60 | 123.60 | 117.05 | 20507607 | -0.45% |
| 12 Mar 2021 | 122.05 | 125.10 | 125.70 | 120.75 | 16839536 | -1.49% |
| 10 Mar 2021 | 123.90 | 124.50 | 126.40 | 123.20 | 16392693 | 0.41% |
| 09 Mar 2021 | 123.40 | 127.00 | 127.95 | 121.45 | 24641514 | -1.91% |
| 08 Mar 2021 | 125.80 | 127.90 | 127.95 | 124.65 | 19950234 | -0.32% |
| 05 Mar 2021 | 126.20 | 130.25 | 131.20 | 125.00 | 26294050 | -3.63% |
| 04 Mar 2021 | 130.95 | 129.40 | 132.40 | 128.30 | 19603450 | -0.38% |
| 03 Mar 2021 | 131.45 | 133.00 | 134.00 | 130.75 | 18245761 | -0.83% |
| 02 Mar 2021 | 132.55 | 130.75 | 133.95 | 128.70 | 26856241 | 2.24% |
| 01 Mar 2021 | 129.65 | 130.70 | 134.35 | 126.50 | 34897746 | 0.62% |
| 26 Feb 2021 | 128.85 | 128.75 | 130.50 | 124.50 | 29664626 | -1.75% |
| 25 Feb 2021 | 131.15 | 128.15 | 131.70 | 127.30 | 24088432 | 3.63% |
| 24 Feb 2021 | 126.55 | 126.70 | 127.70 | 125.00 | 8934270 | 0.56% |
| 23 Feb 2021 | 125.85 | 122.55 | 128.25 | 120.60 | 33723741 | 3.03% |
| 22 Feb 2021 | 122.15 | 123.80 | 125.60 | 120.90 | 25523143 | -1.01% |
| 19 Feb 2021 | 123.40 | 128.95 | 128.95 | 121.50 | 29890148 | -4.67% |
| 18 Feb 2021 | 129.45 | 132.85 | 132.85 | 128.85 | 22762490 | -2.08% |
| 17 Feb 2021 | 132.20 | 129.00 | 132.75 | 128.00 | 23022038 | 2.68% |
| 16 Feb 2021 | 128.75 | 131.40 | 132.10 | 127.75 | 22787254 | -1.27% |
| 15 Feb 2021 | 130.40 | 130.20 | 131.00 | 127.90 | 30204654 | 1.68% |
| 12 Feb 2021 | 128.25 | 126.75 | 133.00 | 125.90 | 79628255 | -5.04% |
| 11 Feb 2021 | 135.05 | 133.00 | 135.50 | 132.90 | 17123787 | 0.86% |
| 10 Feb 2021 | 133.90 | 134.70 | 135.20 | 131.10 | 22853991 | -0.63% |
| 09 Feb 2021 | 134.75 | 136.50 | 137.05 | 133.75 | 18405405 | -0.81% |
| 08 Feb 2021 | 135.85 | 133.10 | 136.80 | 133.10 | 22722992 | 3.19% |
| 05 Feb 2021 | 131.65 | 136.70 | 137.40 | 130.20 | 27819560 | -3.13% |
| 04 Feb 2021 | 135.90 | 134.00 | 138.90 | 133.05 | 38200336 | 1.08% |
| 03 Feb 2021 | 134.45 | 135.00 | 137.15 | 133.00 | 53915263 | 1.63% |
| 02 Feb 2021 | 132.30 | 124.05 | 133.90 | 124.00 | 76658238 | 8.40% |
| 01 Feb 2021 | 122.05 | 111.90 | 123.45 | 108.50 | 59043808 | 10.15% |
| 29 Jan 2021 | 110.80 | 114.50 | 116.50 | 109.50 | 29598954 | -1.73% |
| 28 Jan 2021 | 112.75 | 112.60 | 115.25 | 111.00 | 28408272 | -2.08% |
| 27 Jan 2021 | 115.15 | 113.80 | 116.15 | 110.00 | 43390725 | -1.92% |
| 25 Jan 2021 | 117.40 | 123.50 | 124.35 | 116.80 | 26686833 | -3.97% |
| 22 Jan 2021 | 122.25 | 120.00 | 127.25 | 119.85 | 71633777 | 2.30% |
| 21 Jan 2021 | 119.50 | 122.50 | 123.75 | 118.00 | 33676922 | -1.81% |
| 20 Jan 2021 | 121.70 | 119.95 | 122.25 | 118.65 | 24248785 | 2.57% |
| 19 Jan 2021 | 118.65 | 115.90 | 119.70 | 115.70 | 27958132 | 3.81% |
| 18 Jan 2021 | 114.30 | 119.00 | 119.25 | 112.65 | 36635455 | -4.43% |
| 15 Jan 2021 | 119.60 | 118.80 | 121.50 | 117.30 | 33229308 | 0.42% |
| 14 Jan 2021 | 119.10 | 122.45 | 123.50 | 118.50 | 28128837 | -2.10% |
| 13 Jan 2021 | 121.65 | 123.10 | 125.45 | 118.30 | 51341074 | 0.04% |
| 12 Jan 2021 | 121.60 | 116.20 | 125.50 | 115.55 | 83619037 | 3.98% |
| 11 Jan 2021 | 116.95 | 113.50 | 118.15 | 113.15 | 45425320 | 3.68% |
| 08 Jan 2021 | 112.80 | 112.30 | 113.75 | 111.05 | 40182892 | 1.58% |
| 07 Jan 2021 | 111.05 | 107.00 | 111.80 | 106.75 | 53238040 | 5.66% |
| 06 Jan 2021 | 105.10 | 104.95 | 106.75 | 103.45 | 30608984 | 0.33% |
| 05 Jan 2021 | 104.75 | 103.80 | 105.15 | 102.45 | 27304287 | 0.67% |
| 04 Jan 2021 | 104.05 | 99.95 | 105.75 | 99.50 | 70313274 | 4.99% |
| 01 Jan 2021 | 99.10 | 95.70 | 99.90 | 95.70 | 27149384 | 3.82% |
| 31 Dec 2020 | 95.45 | 94.75 | 96.50 | 94.40 | 15603117 | 0.69% |
| 30 Dec 2020 | 94.80 | 95.00 | 95.00 | 93.75 | 13273848 | -0.21% |
| 29 Dec 2020 | 95.00 | 95.70 | 96.00 | 94.10 | 15150131 | -0.31% |
| 28 Dec 2020 | 95.30 | 95.90 | 96.70 | 94.55 | 13397130 | 0.05% |
| 24 Dec 2020 | 95.25 | 95.90 | 96.75 | 94.80 | 18550356 | 0.05% |
| 23 Dec 2020 | 95.20 | 92.30 | 95.60 | 91.50 | 25834766 | 4.10% |
| 22 Dec 2020 | 91.45 | 91.50 | 95.40 | 87.25 | 50284194 | -1.14% |
| 21 Dec 2020 | 92.50 | 97.45 | 98.50 | 88.45 | 36129974 | -5.85% |
| 18 Dec 2020 | 98.25 | 99.50 | 99.90 | 96.80 | 24548564 | -1.36% |
| 17 Dec 2020 | 99.60 | 100.95 | 102.10 | 99.00 | 36614005 | -0.45% |
| 16 Dec 2020 | 100.05 | 95.50 | 100.45 | 95.50 | 69348851 | 5.37% |
| 15 Dec 2020 | 94.95 | 95.80 | 96.30 | 94.70 | 19436612 | -0.21% |
| 14 Dec 2020 | 95.15 | 95.00 | 95.50 | 93.80 | 16826804 | 1.12% |
| 11 Dec 2020 | 94.10 | 94.90 | 96.00 | 93.50 | 16290891 | -0.84% |
| 10 Dec 2020 | 94.90 | 95.35 | 95.70 | 93.80 | 17591152 | -0.47% |
| 09 Dec 2020 | 95.35 | 94.90 | 95.90 | 94.35 | 20892496 | 1.06% |
| 08 Dec 2020 | 94.35 | 96.30 | 96.30 | 93.30 | 20996690 | -0.89% |
| 07 Dec 2020 | 95.20 | 95.00 | 96.35 | 94.60 | 17825588 | 0.42% |
| 04 Dec 2020 | 94.80 | 95.65 | 97.25 | 94.10 | 25898813 | -0.42% |
| 03 Dec 2020 | 95.20 | 93.50 | 95.95 | 93.40 | 37392010 | 1.93% |
| 02 Dec 2020 | 93.40 | 93.30 | 93.75 | 92.45 | 23691097 | 0.81% |
| 01 Dec 2020 | 92.65 | 93.15 | 93.85 | 91.35 | 27452587 | 0.54% |
| 27 Nov 2020 | 92.15 | 89.45 | 92.95 | 89.30 | 36956489 | 3.71% |
| 26 Nov 2020 | 88.85 | 89.90 | 90.25 | 87.80 | 29862458 | -0.84% |
| 25 Nov 2020 | 89.60 | 91.30 | 92.10 | 88.10 | 34277581 | -1.86% |
| 24 Nov 2020 | 91.30 | 91.90 | 92.20 | 90.35 | 20003627 | 0.05% |
| 23 Nov 2020 | 91.25 | 91.90 | 92.45 | 89.80 | 34856235 | 0.50% |
| 20 Nov 2020 | 90.80 | 95.45 | 96.10 | 88.60 | 56795404 | -4.22% |
| 19 Nov 2020 | 94.80 | 94.25 | 97.80 | 93.65 | 42623559 | -0.37% |
| 18 Nov 2020 | 95.15 | 91.10 | 96.00 | 91.10 | 47670415 | 3.71% |
| 17 Nov 2020 | 91.75 | 91.20 | 93.15 | 91.10 | 27649089 | 0.49% |
| 14 Nov 2020 | 91.30 | 91.30 | 92.10 | 90.80 | 4411263 | 0.83% |
| 13 Nov 2020 | 90.55 | 89.70 | 91.35 | 89.30 | 22444501 | 0.50% |
| 12 Nov 2020 | 90.10 | 89.55 | 91.15 | 88.85 | 33102178 | 0.95% |
| 11 Nov 2020 | 89.25 | 90.40 | 91.50 | 88.55 | 44909799 | -1.98% |
| 10 Nov 2020 | 91.05 | 85.70 | 91.95 | 84.55 | 89848392 | 8.01% |
| 09 Nov 2020 | 84.30 | 83.90 | 85.00 | 82.40 | 36749332 | -0.82% |
| 06 Nov 2020 | 85.00 | 85.00 | 86.65 | 84.35 | 25995944 | -0.41% |
| 05 Nov 2020 | 85.35 | 84.80 | 86.00 | 83.85 | 25289820 | 1.67% |
| 04 Nov 2020 | 83.95 | 83.50 | 85.00 | 82.10 | 31160897 | 0.06% |
| 03 Nov 2020 | 83.90 | 82.05 | 85.35 | 81.95 | 50147265 | 2.57% |
| 02 Nov 2020 | 81.80 | 79.80 | 82.65 | 78.60 | 33498683 | 3.61% |
| 30 Oct 2020 | 78.95 | 80.30 | 81.80 | 78.30 | 28489489 | -1.74% |
| 29 Oct 2020 | 80.35 | 78.80 | 81.20 | 78.30 | 33599357 | 0.06% |
| 28 Oct 2020 | 80.30 | 81.60 | 83.30 | 79.35 | 51539197 | -1.77% |
| 27 Oct 2020 | 81.75 | 78.85 | 82.20 | 76.30 | 61371443 | 3.94% |
| 26 Oct 2020 | 78.65 | 81.85 | 82.55 | 78.00 | 42502060 | -3.85% |
| 23 Oct 2020 | 81.80 | 79.55 | 83.50 | 78.55 | 88540480 | 3.22% |
| 22 Oct 2020 | 79.25 | 74.95 | 79.50 | 74.80 | 53504736 | 4.97% |
| 21 Oct 2020 | 75.50 | 75.65 | 76.60 | 74.80 | 26764351 | 0.20% |
| 20 Oct 2020 | 75.35 | 74.00 | 75.55 | 73.50 | 18112641 | 1.21% |
| 19 Oct 2020 | 74.45 | 75.75 | 75.80 | 74.05 | 24377671 | -0.73% |
| 16 Oct 2020 | 75.00 | 73.30 | 75.65 | 73.15 | 46971075 | 3.66% |
| 15 Oct 2020 | 72.35 | 74.50 | 77.35 | 72.00 | 65201701 | -1.16% |
| 14 Oct 2020 | 73.20 | 73.90 | 74.20 | 72.00 | 27319414 | -0.95% |
| 13 Oct 2020 | 73.90 | 73.05 | 74.60 | 72.75 | 23656132 | 0.68% |
| 12 Oct 2020 | 73.40 | 76.00 | 76.30 | 73.00 | 31503791 | -3.23% |
| 09 Oct 2020 | 75.85 | 76.20 | 77.20 | 75.30 | 22647336 | -0.46% |
| 08 Oct 2020 | 76.20 | 76.55 | 77.75 | 75.10 | 36250132 | -0.52% |
| 07 Oct 2020 | 76.60 | 76.00 | 77.20 | 74.80 | 33623389 | 0.52% |
| 06 Oct 2020 | 76.20 | 76.00 | 78.20 | 75.05 | 43163738 | 1.26% |
| 05 Oct 2020 | 75.25 | 76.25 | 77.10 | 74.40 | 31686014 | -1.31% |
| 01 Oct 2020 | 76.25 | 75.40 | 77.00 | 74.80 | 40385654 | 2.49% |
| 30 Sep 2020 | 74.40 | 75.40 | 75.65 | 73.20 | 31984231 | -0.73% |
| 29 Sep 2020 | 74.95 | 77.45 | 77.75 | 73.75 | 59401612 | -2.15% |
| 28 Sep 2020 | 76.60 | 77.10 | 79.40 | 76.05 | 79279887 | 0.39% |
| 25 Sep 2020 | 76.30 | 68.60 | 76.95 | 68.55 | 108390484 | 13.20% |
| 24 Sep 2020 | 67.40 | 72.00 | 72.25 | 66.85 | 61809909 | -8.42% |
| 23 Sep 2020 | 73.60 | 76.20 | 76.65 | 71.85 | 51101260 | -1.14% |
| 22 Sep 2020 | 74.45 | 74.60 | 76.35 | 70.75 | 91705200 | -0.20% |
| 21 Sep 2020 | 74.60 | 80.10 | 80.95 | 73.70 | 58238202 | -6.40% |
| 18 Sep 2020 | 79.70 | 79.20 | 83.40 | 78.65 | 78661749 | 1.79% |
| 17 Sep 2020 | 78.30 | 77.75 | 79.20 | 77.10 | 37031375 | -0.76% |
| 16 Sep 2020 | 78.90 | 77.50 | 80.40 | 76.45 | 68301183 | 1.35% |
| 15 Sep 2020 | 77.85 | 75.05 | 78.50 | 73.90 | 77844490 | 4.08% |
| 14 Sep 2020 | 74.80 | 69.50 | 75.45 | 69.10 | 91862696 | 9.76% |
| 11 Sep 2020 | 68.15 | 67.75 | 69.20 | 66.80 | 28563979 | 0.59% |
| 10 Sep 2020 | 67.75 | 67.50 | 68.40 | 65.35 | 30628662 | 1.19% |
| 09 Sep 2020 | 66.95 | 66.80 | 67.45 | 64.15 | 35959629 | -0.89% |
| 08 Sep 2020 | 67.55 | 70.00 | 70.00 | 67.10 | 20281775 | -2.88% |
| 07 Sep 2020 | 69.55 | 70.50 | 71.65 | 68.55 | 37445786 | -0.36% |
| 04 Sep 2020 | 69.80 | 68.20 | 72.60 | 67.35 | 68924946 | 0.43% |
| 03 Sep 2020 | 69.50 | 69.25 | 70.50 | 68.75 | 26397674 | 1.53% |
| 02 Sep 2020 | 68.45 | 69.50 | 69.50 | 67.55 | 22929571 | -0.51% |
| 01 Sep 2020 | 68.80 | 67.90 | 69.75 | 66.15 | 38622195 | 1.70% |
| 31 Aug 2020 | 67.65 | 71.00 | 71.55 | 67.00 | 45222862 | -4.04% |
| 28 Aug 2020 | 70.50 | 72.55 | 73.30 | 70.20 | 38402100 | -2.76% |
| 27 Aug 2020 | 72.50 | 71.45 | 73.60 | 71.20 | 43223467 | 2.04% |
| 26 Aug 2020 | 71.05 | 70.60 | 71.45 | 70.00 | 28158891 | 1.57% |
| 25 Aug 2020 | 69.95 | 69.25 | 70.30 | 68.20 | 37519574 | 2.27% |
| 24 Aug 2020 | 68.40 | 69.35 | 69.90 | 67.80 | 35477100 | -1.37% |
| 21 Aug 2020 | 69.35 | 71.95 | 72.55 | 68.90 | 50663132 | -2.73% |
| 20 Aug 2020 | 71.30 | 68.10 | 72.15 | 67.35 | 85934818 | 2.96% |
| 19 Aug 2020 | 69.25 | 69.35 | 71.20 | 67.15 | 139376023 | 1.09% |
| 18 Aug 2020 | 68.50 | 63.00 | 68.95 | 63.00 | 102255081 | 9.25% |
| 17 Aug 2020 | 62.70 | 62.50 | 64.50 | 60.15 | 70338229 | 1.79% |
| 14 Aug 2020 | 61.60 | 62.00 | 65.40 | 60.25 | 163242546 | 0.82% |
| 13 Aug 2020 | 61.10 | 53.00 | 62.00 | 52.30 | 245009983 | 13.25% |
| 12 Aug 2020 | 53.95 | 52.20 | 54.10 | 51.90 | 52072102 | 3.35% |
| 11 Aug 2020 | 52.20 | 51.90 | 52.40 | 50.60 | 33477393 | 1.56% |
| 10 Aug 2020 | 51.40 | 50.55 | 51.85 | 50.35 | 33052640 | 2.90% |
| 07 Aug 2020 | 49.95 | 49.15 | 50.40 | 48.85 | 28802772 | 1.83% |
| 06 Aug 2020 | 49.05 | 49.60 | 49.65 | 48.85 | 20389620 | 0.10% |
| 05 Aug 2020 | 49.00 | 49.90 | 50.20 | 48.85 | 31675335 | -1.21% |
| 04 Aug 2020 | 49.60 | 49.70 | 50.25 | 49.30 | 22246848 | 0.61% |
| 03 Aug 2020 | 49.30 | 49.00 | 50.50 | 48.65 | 38015990 | 1.34% |
| 31 Jul 2020 | 48.65 | 49.25 | 49.40 | 48.00 | 24647307 | -1.02% |
| 30 Jul 2020 | 49.15 | 51.25 | 51.55 | 49.00 | 30171102 | -4.00% |
| 29 Jul 2020 | 51.20 | 50.90 | 52.00 | 50.65 | 26871077 | 0.10% |
| 28 Jul 2020 | 51.15 | 49.40 | 51.45 | 49.30 | 39602562 | 3.65% |
| 27 Jul 2020 | 49.35 | 50.90 | 50.90 | 48.90 | 21555114 | -2.08% |
| 24 Jul 2020 | 50.40 | 51.45 | 52.75 | 49.90 | 38259641 | -3.08% |
| 23 Jul 2020 | 52.00 | 51.55 | 52.55 | 51.00 | 14462950 | 0.68% |
| 22 Jul 2020 | 51.65 | 52.45 | 52.60 | 50.90 | 27100529 | -1.53% |
| 21 Jul 2020 | 52.45 | 52.05 | 53.15 | 51.80 | 35339990 | 1.75% |
| 20 Jul 2020 | 51.55 | 52.20 | 52.80 | 51.25 | 31412016 | -0.39% |
| 17 Jul 2020 | 51.75 | 50.85 | 52.50 | 50.40 | 35680242 | 3.09% |
| 16 Jul 2020 | 50.20 | 49.35 | 50.50 | 48.35 | 23238686 | 1.83% |
| 15 Jul 2020 | 49.30 | 50.40 | 51.00 | 49.00 | 26806872 | -2.18% |
| 14 Jul 2020 | 50.40 | 50.90 | 50.90 | 48.70 | 31559557 | -0.79% |
| 13 Jul 2020 | 50.80 | 51.60 | 52.45 | 50.60 | 22919466 | -0.68% |
| 10 Jul 2020 | 51.15 | 51.50 | 52.20 | 50.60 | 28983383 | -1.92% |
| 09 Jul 2020 | 52.15 | 52.50 | 52.70 | 51.75 | 23041532 | 0.38% |
| 08 Jul 2020 | 51.95 | 52.15 | 53.40 | 51.60 | 55043817 | 0.10% |
| 07 Jul 2020 | 51.90 | 52.00 | 52.65 | 50.85 | 44499026 | 0.29% |
| 06 Jul 2020 | 51.75 | 49.80 | 52.00 | 49.45 | 58137129 | 5.40% |
| 03 Jul 2020 | 49.10 | 49.60 | 49.60 | 48.45 | 26948876 | 0.00% |
| 02 Jul 2020 | 49.10 | 48.25 | 49.45 | 47.90 | 42265036 | 1.87% |
| 01 Jul 2020 | 48.20 | 47.55 | 48.60 | 46.85 | 52570261 | 2.66% |
| 30 Jun 2020 | 46.95 | 49.20 | 49.90 | 46.65 | 61764253 | -3.40% |
| 29 Jun 2020 | 48.60 | 51.65 | 51.85 | 48.45 | 76143267 | -7.34% |
| 26 Jun 2020 | 52.45 | 55.00 | 55.50 | 51.80 | 75775657 | -1.87% |
| 25 Jun 2020 | 53.45 | 54.00 | 54.80 | 52.50 | 47196653 | -1.29% |
| 24 Jun 2020 | 54.15 | 56.95 | 58.50 | 53.65 | 59320761 | -3.73% |
| 23 Jun 2020 | 56.25 | 55.20 | 56.50 | 53.65 | 44077999 | 3.02% |
| 22 Jun 2020 | 54.60 | 54.45 | 55.70 | 53.75 | 38411699 | 0.46% |
| 19 Jun 2020 | 54.35 | 51.30 | 54.90 | 51.10 | 60317643 | 6.26% |
| 18 Jun 2020 | 51.15 | 50.30 | 51.40 | 50.10 | 17549324 | 1.29% |
| 17 Jun 2020 | 50.50 | 50.50 | 51.30 | 49.60 | 19478679 | -0.69% |
| 16 Jun 2020 | 50.85 | 53.05 | 53.15 | 49.75 | 35078143 | -1.74% |
| 15 Jun 2020 | 51.75 | 52.35 | 53.80 | 51.05 | 41218106 | -1.15% |
| 12 Jun 2020 | 52.35 | 47.10 | 52.75 | 47.10 | 48100460 | 2.45% |
| 11 Jun 2020 | 51.10 | 52.10 | 52.35 | 50.70 | 40375221 | -3.04% |
| 10 Jun 2020 | 52.70 | 51.00 | 53.20 | 50.75 | 53574243 | 3.84% |
| 09 Jun 2020 | 50.75 | 54.55 | 55.35 | 50.10 | 74469893 | -4.34% |
| 08 Jun 2020 | 53.05 | 50.00 | 54.30 | 49.65 | 127007319 | 9.72% |
| 05 Jun 2020 | 48.35 | 46.30 | 49.05 | 45.50 | 86628805 | 5.68% |
| 04 Jun 2020 | 45.75 | 47.15 | 47.20 | 45.25 | 51799231 | -2.97% |
| 03 Jun 2020 | 47.15 | 48.50 | 49.10 | 46.70 | 39536726 | -1.15% |
| 02 Jun 2020 | 47.70 | 46.40 | 48.10 | 45.00 | 58619863 | 2.80% |
| 01 Jun 2020 | 46.40 | 43.85 | 47.35 | 43.50 | 85524724 | 9.31% |
| 29 May 2020 | 42.45 | 43.75 | 44.35 | 42.00 | 161899457 | -4.39% |
| 28 May 2020 | 44.40 | 43.70 | 44.75 | 43.20 | 40119088 | 2.78% |
| 27 May 2020 | 43.20 | 43.80 | 44.10 | 43.00 | 30179665 | -0.80% |
| 26 May 2020 | 43.55 | 44.00 | 44.55 | 43.10 | 25975801 | -0.11% |
| 22 May 2020 | 43.60 | 45.65 | 45.80 | 43.40 | 29579130 | -5.42% |
| 21 May 2020 | 46.10 | 43.35 | 46.50 | 43.05 | 42518992 | 6.34% |
| 20 May 2020 | 43.35 | 43.05 | 43.55 | 42.35 | 26023211 | 0.70% |
| 19 May 2020 | 43.05 | 44.30 | 45.25 | 42.85 | 26933091 | -1.82% |
| 18 May 2020 | 43.85 | 47.20 | 47.30 | 42.50 | 42861644 | -7.00% |
| 15 May 2020 | 47.15 | 49.30 | 49.40 | 46.90 | 30013736 | -4.36% |
| 14 May 2020 | 49.30 | 48.00 | 49.60 | 47.40 | 24671385 | 1.13% |
| 13 May 2020 | 48.75 | 52.00 | 52.00 | 48.15 | 48002442 | 0.31% |
| 12 May 2020 | 48.60 | 48.70 | 49.10 | 46.65 | 24434204 | -0.31% |
| 11 May 2020 | 48.75 | 47.55 | 49.40 | 46.55 | 52622414 | 3.61% |
| 08 May 2020 | 47.05 | 47.40 | 49.25 | 46.10 | 30912958 | 2.06% |
| 07 May 2020 | 46.10 | 47.40 | 48.95 | 45.80 | 21404285 | -3.15% |
| 06 May 2020 | 47.60 | 48.50 | 49.45 | 47.20 | 28841589 | -1.55% |
| 05 May 2020 | 48.35 | 49.70 | 50.85 | 47.90 | 41056572 | -1.93% |
| 04 May 2020 | 49.30 | 50.05 | 51.45 | 48.25 | 32887633 | -5.83% |
| 30 Apr 2020 | 52.35 | 49.10 | 53.20 | 49.10 | 56360008 | 9.18% |
| 29 Apr 2020 | 47.95 | 45.15 | 48.75 | 44.55 | 42144760 | 7.63% |
| 28 Apr 2020 | 44.55 | 45.20 | 45.50 | 43.75 | 18534578 | 0.56% |
| 27 Apr 2020 | 44.30 | 45.70 | 46.20 | 43.90 | 20228019 | -1.45% |
| 24 Apr 2020 | 44.95 | 46.00 | 46.30 | 44.60 | 15044215 | -3.75% |
| 23 Apr 2020 | 46.70 | 45.95 | 47.20 | 45.65 | 18761524 | 3.89% |
| 22 Apr 2020 | 44.95 | 44.10 | 45.35 | 43.50 | 24753678 | 1.93% |
| 21 Apr 2020 | 44.10 | 45.15 | 46.15 | 43.90 | 23738147 | -7.93% |
| 20 Apr 2020 | 47.90 | 49.45 | 49.90 | 47.45 | 38050519 | -2.04% |
| 17 Apr 2020 | 48.90 | 49.40 | 49.50 | 47.70 | 27585071 | 4.15% |
| 16 Apr 2020 | 46.95 | 46.15 | 47.85 | 45.55 | 29831697 | 0.54% |
| 15 Apr 2020 | 46.70 | 46.50 | 51.30 | 46.30 | 60309614 | 1.41% |
| 13 Apr 2020 | 46.05 | 45.70 | 47.10 | 44.50 | 41848831 | 0.88% |
| 09 Apr 2020 | 45.65 | 45.00 | 46.00 | 44.05 | 39546931 | 4.10% |
| 08 Apr 2020 | 43.85 | 39.85 | 47.80 | 38.75 | 76817768 | 10.04% |
| 07 Apr 2020 | 39.85 | 40.00 | 40.75 | 37.30 | 49169997 | 4.46% |
| 03 Apr 2020 | 38.15 | 41.10 | 41.15 | 38.00 | 37556156 | -7.18% |
| 01 Apr 2020 | 41.10 | 43.05 | 44.20 | 40.10 | 37101228 | -4.53% |
| 31 Mar 2020 | 43.05 | 44.55 | 44.65 | 41.65 | 32635045 | 1.65% |
| 30 Mar 2020 | 42.35 | 41.25 | 43.20 | 40.60 | 31797262 | -2.19% |
| 27 Mar 2020 | 43.30 | 46.50 | 51.35 | 41.50 | 80012374 | 1.05% |
| 26 Mar 2020 | 42.85 | 35.45 | 44.50 | 33.80 | 100752335 | 24.38% |
| 25 Mar 2020 | 34.45 | 35.75 | 36.50 | 33.70 | 57155881 | -3.09% |
| 24 Mar 2020 | 35.55 | 35.75 | 41.45 | 35.15 | 58888804 | -1.39% |
| 23 Mar 2020 | 36.05 | 40.00 | 42.65 | 34.00 | 62114017 | -17.97% |
| 20 Mar 2020 | 43.95 | 49.20 | 49.40 | 41.10 | 96051793 | -8.53% |
| 19 Mar 2020 | 48.05 | 57.40 | 57.40 | 47.10 | 83216053 | -25.21% |
| 18 Mar 2020 | 64.25 | 65.40 | 65.90 | 63.00 | 18056166 | 0.16% |
| 17 Mar 2020 | 64.15 | 63.50 | 66.05 | 61.90 | 19650737 | 1.26% |
| 16 Mar 2020 | 63.35 | 62.20 | 66.00 | 62.00 | 17219357 | -5.02% |
| 13 Mar 2020 | 66.70 | 57.00 | 68.50 | 52.00 | 28001373 | 5.37% |
| 12 Mar 2020 | 63.30 | 65.00 | 65.35 | 60.55 | 29551162 | -7.66% |
| 11 Mar 2020 | 68.55 | 69.20 | 70.10 | 67.95 | 22237389 | -0.44% |
| 09 Mar 2020 | 68.85 | 68.05 | 71.35 | 67.80 | 22970214 | -3.30% |
| 06 Mar 2020 | 71.20 | 68.95 | 71.80 | 66.20 | 21046275 | -0.84% |
| 05 Mar 2020 | 71.80 | 73.05 | 74.10 | 70.85 | 33516020 | -0.90% |
| 04 Mar 2020 | 72.45 | 76.25 | 76.25 | 70.80 | 28071315 | -3.98% |
| 03 Mar 2020 | 75.45 | 74.10 | 77.00 | 72.65 | 23998122 | 2.10% |
| 02 Mar 2020 | 73.90 | 71.50 | 74.95 | 71.05 | 39273874 | 5.72% |
| 28 Feb 2020 | 69.90 | 73.00 | 73.95 | 69.50 | 35814841 | -8.03% |
| 27 Feb 2020 | 76.00 | 77.90 | 78.15 | 74.75 | 32696106 | -2.50% |
| 26 Feb 2020 | 77.95 | 80.65 | 81.90 | 77.60 | 32981809 | -3.35% |
| 25 Feb 2020 | 80.65 | 85.00 | 86.35 | 80.10 | 44612516 | -5.06% |
| 24 Feb 2020 | 84.95 | 83.00 | 86.20 | 82.60 | 30055176 | 0.77% |
| 20 Feb 2020 | 84.30 | 81.30 | 84.65 | 81.20 | 28489436 | 3.75% |
| 19 Feb 2020 | 81.25 | 80.45 | 81.75 | 79.75 | 17146555 | 1.25% |
| 18 Feb 2020 | 80.25 | 81.00 | 81.50 | 79.15 | 18476820 | -1.59% |
| 17 Feb 2020 | 81.55 | 80.25 | 82.70 | 79.60 | 19342729 | 1.62% |
| 14 Feb 2020 | 80.25 | 81.40 | 81.55 | 79.70 | 20290024 | -1.59% |
| 13 Feb 2020 | 81.55 | 77.90 | 82.90 | 77.90 | 42465314 | 0.25% |
| 12 Feb 2020 | 81.35 | 83.00 | 83.30 | 81.05 | 15046483 | -1.87% |
| 11 Feb 2020 | 82.90 | 83.50 | 84.45 | 82.60 | 14986558 | -0.06% |
| 10 Feb 2020 | 82.95 | 83.55 | 84.45 | 81.90 | 20133624 | -0.96% |
| 07 Feb 2020 | 83.75 | 81.20 | 84.05 | 79.80 | 29711890 | 3.46% |
| 06 Feb 2020 | 80.95 | 80.75 | 81.90 | 79.55 | 20629194 | 0.75% |
| 05 Feb 2020 | 80.35 | 79.10 | 82.30 | 79.10 | 23395561 | 1.71% |
| 04 Feb 2020 | 79.00 | 78.00 | 79.30 | 77.35 | 18338944 | 1.28% |
| 03 Feb 2020 | 78.00 | 77.00 | 79.00 | 74.80 | 29818912 | 1.10% |
| 01 Feb 2020 | 77.15 | 81.90 | 83.20 | 75.65 | 18780128 | -5.86% |
| 31 Jan 2020 | 81.95 | 83.70 | 83.90 | 81.50 | 11977376 | -1.74% |
| 30 Jan 2020 | 83.40 | 84.55 | 84.95 | 82.25 | 12926430 | -1.42% |
| 29 Jan 2020 | 84.60 | 85.15 | 85.60 | 84.30 | 7987239 | -0.06% |
| 28 Jan 2020 | 84.65 | 85.90 | 86.85 | 84.25 | 14793425 | -0.88% |
| 27 Jan 2020 | 85.40 | 85.80 | 87.00 | 85.00 | 9090936 | -1.27% |
| 24 Jan 2020 | 86.50 | 86.80 | 87.50 | 86.10 | 8396545 | -0.12% |
| 23 Jan 2020 | 86.60 | 85.60 | 87.00 | 85.60 | 8669370 | 0.81% |
| 22 Jan 2020 | 85.90 | 86.75 | 87.25 | 85.00 | 18524416 | -0.46% |
| 21 Jan 2020 | 86.30 | 84.20 | 86.65 | 83.60 | 22562935 | 1.77% |
| 20 Jan 2020 | 84.80 | 84.05 | 85.95 | 84.00 | 21008247 | 0.95% |
| 17 Jan 2020 | 84.00 | 83.35 | 84.75 | 83.10 | 11892599 | 0.54% |
| 16 Jan 2020 | 83.55 | 82.80 | 84.00 | 82.30 | 17444288 | 1.27% |
| 15 Jan 2020 | 82.50 | 81.60 | 82.80 | 80.60 | 18973316 | 1.41% |
| 14 Jan 2020 | 81.35 | 81.65 | 81.90 | 80.80 | 13478329 | -0.37% |
| 13 Jan 2020 | 81.65 | 81.85 | 82.40 | 81.20 | 11504002 | 0.37% |
| 10 Jan 2020 | 81.35 | 82.85 | 83.00 | 81.05 | 19483444 | -1.33% |
| 09 Jan 2020 | 82.45 | 81.50 | 82.80 | 81.15 | 18200762 | 2.42% |
| 08 Jan 2020 | 80.50 | 80.30 | 81.50 | 80.00 | 11813306 | -1.95% |
| 07 Jan 2020 | 82.10 | 81.00 | 82.45 | 80.60 | 16134697 | 2.18% |
| 06 Jan 2020 | 80.35 | 82.55 | 83.15 | 79.55 | 15558034 | -4.00% |
| 03 Jan 2020 | 83.70 | 84.25 | 84.95 | 82.90 | 16113767 | -0.36% |
| 02 Jan 2020 | 84.00 | 81.00 | 84.50 | 80.80 | 22915441 | 3.64% |
| 01 Jan 2020 | 81.05 | 81.95 | 81.95 | 80.80 | 7797743 | -0.55% |
| 31 Dec 2019 | 81.50 | 81.85 | 82.60 | 81.20 | 15426363 | -0.37% |
| 30 Dec 2019 | 81.80 | 79.95 | 82.05 | 79.70 | 17742752 | 2.63% |
| 27 Dec 2019 | 79.70 | 79.50 | 80.50 | 79.20 | 9314197 | 0.31% |
| 26 Dec 2019 | 79.45 | 79.95 | 80.50 | 79.20 | 10288471 | -0.56% |
| 24 Dec 2019 | 79.90 | 80.50 | 81.00 | 79.55 | 9480343 | -0.56% |
| 23 Dec 2019 | 80.35 | 80.40 | 81.90 | 79.80 | 13804278 | -0.06% |
| 20 Dec 2019 | 80.40 | 81.35 | 82.10 | 80.20 | 19308087 | -0.74% |
| 19 Dec 2019 | 81.00 | 79.85 | 81.25 | 79.35 | 18428318 | 1.38% |
| 18 Dec 2019 | 79.90 | 80.05 | 81.30 | 79.10 | 12892036 | -0.75% |
| 17 Dec 2019 | 80.50 | 79.30 | 80.85 | 79.20 | 9981633 | 1.32% |
| 16 Dec 2019 | 79.45 | 81.45 | 81.70 | 79.10 | 12241731 | -1.85% |
| 13 Dec 2019 | 80.95 | 78.95 | 82.10 | 78.70 | 22239728 | 3.12% |
| 12 Dec 2019 | 78.50 | 77.10 | 78.95 | 76.35 | 11998466 | 2.61% |
| 11 Dec 2019 | 76.50 | 76.50 | 77.80 | 75.20 | 10109346 | -0.46% |
| 10 Dec 2019 | 76.85 | 77.20 | 77.70 | 76.15 | 9784165 | -0.65% |
| 09 Dec 2019 | 77.35 | 76.40 | 78.25 | 75.95 | 14167910 | 1.11% |
| 06 Dec 2019 | 76.50 | 76.90 | 77.20 | 75.65 | 13925691 | 0.07% |
| 05 Dec 2019 | 76.45 | 78.00 | 78.60 | 76.15 | 12040850 | -1.42% |
| 04 Dec 2019 | 77.55 | 77.45 | 77.90 | 75.85 | 15559207 | -0.19% |
| 03 Dec 2019 | 77.70 | 79.75 | 80.10 | 77.05 | 11718674 | -2.39% |
| 02 Dec 2019 | 79.60 | 78.50 | 80.80 | 77.50 | 27354475 | 0.57% |
| 29 Nov 2019 | 79.15 | 81.00 | 82.10 | 78.25 | 22446824 | -2.82% |
| 28 Nov 2019 | 81.45 | 82.20 | 82.30 | 80.90 | 15337865 | -0.43% |
| 27 Nov 2019 | 81.80 | 83.00 | 83.40 | 80.80 | 28362167 | 1.24% |
| 26 Nov 2019 | 80.80 | 84.25 | 84.50 | 80.45 | 22669457 | -3.06% |
| 25 Nov 2019 | 83.35 | 81.80 | 83.65 | 81.35 | 14382133 | 2.46% |
