Biocon Ltd
NSE :BIOCON BSE :532523 Sector : PharmaceuticalsBuy, Sell or Hold BIOCON ?
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
BIOCON Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 21 Nov 2024 | 323.10 | 327.30 | 328.40 | 319.50 | 1816318 | -1.21% |
| 19 Nov 2024 | 327.05 | 326.95 | 334.20 | 325.20 | 1376851 | 0.52% |
| 18 Nov 2024 | 325.35 | 336.45 | 337.65 | 324.70 | 2389049 | -3.11% |
| 14 Nov 2024 | 335.80 | 333.85 | 339.85 | 330.55 | 4264527 | 1.28% |
| 13 Nov 2024 | 331.55 | 345.20 | 346.90 | 328.50 | 3915358 | -4.59% |
| 12 Nov 2024 | 347.50 | 348.70 | 353.55 | 345.85 | 5707023 | -0.34% |
| 11 Nov 2024 | 348.70 | 329.00 | 350.80 | 326.00 | 22071949 | 8.53% |
| 08 Nov 2024 | 321.30 | 329.00 | 331.90 | 319.60 | 3218359 | -2.04% |
| 07 Nov 2024 | 328.00 | 323.90 | 329.50 | 322.15 | 3711683 | 1.60% |
| 06 Nov 2024 | 322.85 | 318.05 | 324.80 | 315.70 | 2183502 | 2.26% |
| 05 Nov 2024 | 315.70 | 310.90 | 316.90 | 309.25 | 2332169 | 1.54% |
| 04 Nov 2024 | 310.90 | 317.50 | 317.50 | 306.10 | 3983931 | -2.17% |
| 01 Nov 2024 | 317.80 | 316.20 | 318.90 | 315.40 | 536689 | 0.54% |
| 31 Oct 2024 | 316.10 | 305.50 | 323.10 | 303.00 | 13655954 | -1.43% |
| 30 Oct 2024 | 320.70 | 324.00 | 327.40 | 319.20 | 5277837 | -1.93% |
| 29 Oct 2024 | 327.00 | 323.80 | 328.50 | 315.75 | 2547066 | 1.00% |
| 28 Oct 2024 | 323.75 | 313.95 | 325.75 | 313.25 | 1994728 | 3.77% |
| 25 Oct 2024 | 312.00 | 322.70 | 324.65 | 304.65 | 3282892 | -3.30% |
| 24 Oct 2024 | 322.65 | 327.90 | 329.05 | 320.25 | 1978924 | -0.78% |
| 23 Oct 2024 | 325.20 | 324.00 | 333.70 | 322.95 | 3082744 | -0.18% |
| 22 Oct 2024 | 325.80 | 336.05 | 339.60 | 324.55 | 3431583 | -3.44% |
| 21 Oct 2024 | 337.40 | 340.00 | 343.15 | 335.35 | 2490409 | -0.75% |
| 18 Oct 2024 | 339.95 | 337.45 | 342.55 | 332.50 | 2364315 | 0.27% |
| 17 Oct 2024 | 339.05 | 348.40 | 348.45 | 337.65 | 1768096 | -2.19% |
| 16 Oct 2024 | 346.65 | 351.85 | 353.40 | 343.15 | 1554072 | -1.58% |
| 15 Oct 2024 | 352.20 | 347.00 | 353.35 | 346.35 | 2051189 | 1.65% |
| 14 Oct 2024 | 346.50 | 347.05 | 348.10 | 343.15 | 1249060 | 0.10% |
| 11 Oct 2024 | 346.15 | 345.90 | 349.30 | 344.45 | 1211519 | 0.10% |
| 10 Oct 2024 | 345.80 | 349.70 | 351.75 | 344.80 | 1469718 | -0.36% |
| 09 Oct 2024 | 347.05 | 345.00 | 352.70 | 343.45 | 1874883 | 1.27% |
| 08 Oct 2024 | 342.70 | 339.50 | 345.35 | 335.95 | 2950082 | 0.79% |
| 07 Oct 2024 | 340.00 | 346.55 | 349.40 | 334.60 | 5769251 | -1.83% |
| 04 Oct 2024 | 346.35 | 359.35 | 360.15 | 345.10 | 5693848 | -2.86% |
| 03 Oct 2024 | 356.55 | 362.40 | 369.35 | 352.75 | 3235274 | -3.80% |
| 01 Oct 2024 | 370.65 | 362.40 | 371.80 | 361.85 | 2195117 | 2.08% |
| 30 Sep 2024 | 363.10 | 362.00 | 369.20 | 361.15 | 3231111 | -1.56% |
| 27 Sep 2024 | 368.85 | 375.95 | 378.75 | 367.90 | 4580392 | -1.07% |
| 26 Sep 2024 | 372.85 | 372.00 | 374.70 | 368.25 | 3506872 | 0.38% |
| 25 Sep 2024 | 371.45 | 377.80 | 381.80 | 368.60 | 5125312 | -1.17% |
| 24 Sep 2024 | 375.85 | 370.35 | 378.00 | 366.05 | 4468287 | 1.49% |
| 23 Sep 2024 | 370.35 | 365.35 | 372.85 | 363.60 | 3890925 | 1.37% |
| 20 Sep 2024 | 365.35 | 363.30 | 367.20 | 360.40 | 4175049 | 1.07% |
| 19 Sep 2024 | 361.50 | 365.00 | 369.00 | 351.00 | 6351383 | -0.59% |
| 18 Sep 2024 | 363.65 | 375.00 | 375.75 | 360.00 | 6911164 | -3.25% |
| 17 Sep 2024 | 375.85 | 393.60 | 395.80 | 374.30 | 10455441 | -3.92% |
| 16 Sep 2024 | 391.20 | 382.50 | 394.85 | 380.30 | 7932099 | 3.23% |
| 13 Sep 2024 | 378.95 | 378.45 | 383.80 | 372.45 | 5555196 | 0.62% |
| 12 Sep 2024 | 376.60 | 389.10 | 393.85 | 374.85 | 8824201 | -2.26% |
| 11 Sep 2024 | 385.30 | 390.20 | 394.90 | 382.50 | 11687316 | -0.34% |
| 10 Sep 2024 | 386.60 | 382.00 | 389.80 | 378.25 | 9473666 | 2.38% |
| 09 Sep 2024 | 377.60 | 373.15 | 379.65 | 366.15 | 6395312 | 1.04% |
| 06 Sep 2024 | 373.70 | 383.70 | 385.90 | 369.05 | 7030758 | -2.39% |
| 05 Sep 2024 | 382.85 | 385.00 | 394.70 | 380.70 | 17885888 | 0.91% |
| 04 Sep 2024 | 379.40 | 359.95 | 383.20 | 355.25 | 12159916 | 4.84% |
| 03 Sep 2024 | 361.90 | 364.75 | 366.70 | 361.05 | 2513914 | -0.41% |
| 02 Sep 2024 | 363.40 | 368.00 | 368.00 | 359.00 | 5156434 | 1.20% |
| 30 Aug 2024 | 359.10 | 355.55 | 362.95 | 355.55 | 2738006 | 1.03% |
| 29 Aug 2024 | 355.45 | 364.00 | 364.95 | 350.05 | 5275221 | -0.35% |
| 28 Aug 2024 | 356.70 | 355.00 | 363.75 | 353.75 | 6636720 | 1.12% |
| 27 Aug 2024 | 352.75 | 353.50 | 356.25 | 351.85 | 1158652 | -0.14% |
| 26 Aug 2024 | 353.25 | 352.00 | 355.75 | 352.00 | 1350106 | 0.47% |
| 23 Aug 2024 | 351.60 | 358.00 | 358.00 | 350.85 | 1312131 | -1.37% |
| 22 Aug 2024 | 356.50 | 357.40 | 359.05 | 353.70 | 2368633 | 0.42% |
| 21 Aug 2024 | 355.00 | 346.65 | 356.45 | 345.55 | 3548478 | 2.38% |
| 20 Aug 2024 | 346.75 | 346.50 | 350.90 | 343.30 | 4296486 | 0.57% |
| 19 Aug 2024 | 344.80 | 342.00 | 347.40 | 340.65 | 3453510 | 1.13% |
| 16 Aug 2024 | 340.95 | 330.00 | 342.00 | 328.10 | 3040369 | 4.06% |
| 14 Aug 2024 | 327.65 | 337.60 | 338.00 | 323.35 | 3713151 | -2.80% |
| 13 Aug 2024 | 337.10 | 338.00 | 342.00 | 334.05 | 3360380 | -0.22% |
| 12 Aug 2024 | 337.85 | 330.25 | 342.00 | 330.25 | 4281522 | 0.27% |
| 09 Aug 2024 | 336.95 | 339.15 | 345.00 | 332.65 | 10005232 | -0.65% |
| 08 Aug 2024 | 339.15 | 346.90 | 349.55 | 336.85 | 4003614 | -2.22% |
| 07 Aug 2024 | 346.85 | 342.00 | 348.05 | 335.30 | 3645534 | 3.69% |
| 06 Aug 2024 | 334.50 | 341.40 | 349.40 | 332.25 | 2981838 | -1.73% |
| 05 Aug 2024 | 340.40 | 344.05 | 352.85 | 333.70 | 5620180 | -4.41% |
| 02 Aug 2024 | 356.10 | 350.15 | 362.70 | 348.05 | 3828727 | 0.38% |
| 01 Aug 2024 | 354.75 | 362.50 | 370.45 | 353.50 | 4177876 | -2.10% |
| 31 Jul 2024 | 362.35 | 360.55 | 366.80 | 360.40 | 2699613 | 0.81% |
| 30 Jul 2024 | 359.45 | 361.90 | 364.55 | 358.40 | 1660024 | -0.66% |
| 29 Jul 2024 | 361.85 | 370.80 | 370.80 | 359.80 | 4052190 | -1.80% |
| 26 Jul 2024 | 368.50 | 366.00 | 376.80 | 363.35 | 9109767 | 1.84% |
| 25 Jul 2024 | 361.85 | 346.10 | 363.90 | 342.35 | 6420578 | 3.98% |
| 24 Jul 2024 | 348.00 | 337.70 | 349.10 | 336.20 | 3384480 | 3.25% |
| 23 Jul 2024 | 337.05 | 338.35 | 338.55 | 320.40 | 3807462 | 0.51% |
| 22 Jul 2024 | 335.35 | 332.65 | 339.40 | 330.00 | 2886436 | 0.04% |
| 19 Jul 2024 | 335.20 | 343.30 | 344.20 | 334.05 | 3570488 | -2.33% |
| 18 Jul 2024 | 343.20 | 353.40 | 353.40 | 340.95 | 3890681 | -2.89% |
| 16 Jul 2024 | 353.40 | 359.00 | 360.50 | 352.45 | 2060110 | -1.60% |
| 15 Jul 2024 | 359.15 | 352.00 | 361.50 | 350.75 | 4074238 | 2.39% |
| 12 Jul 2024 | 350.75 | 355.00 | 356.00 | 349.10 | 4058531 | -1.07% |
| 11 Jul 2024 | 354.55 | 359.90 | 359.90 | 351.50 | 3175235 | -0.89% |
| 10 Jul 2024 | 357.75 | 366.50 | 366.50 | 350.70 | 4383222 | -1.45% |
| 09 Jul 2024 | 363.00 | 369.30 | 369.40 | 361.05 | 2059302 | -1.00% |
| 08 Jul 2024 | 366.65 | 371.00 | 373.85 | 365.40 | 5022489 | -0.96% |
| 05 Jul 2024 | 370.20 | 361.00 | 371.40 | 360.10 | 7658844 | 2.46% |
| 04 Jul 2024 | 361.30 | 362.95 | 367.15 | 355.70 | 4658012 | -0.04% |
| 03 Jul 2024 | 361.45 | 357.15 | 365.90 | 356.55 | 6614689 | 1.33% |
| 02 Jul 2024 | 356.70 | 359.80 | 361.90 | 354.50 | 7001966 | -0.27% |
| 01 Jul 2024 | 357.65 | 352.60 | 359.40 | 348.25 | 9143802 | 1.87% |
| 28 Jun 2024 | 351.10 | 347.85 | 354.90 | 346.35 | 5816457 | 1.43% |
| 27 Jun 2024 | 346.15 | 353.60 | 353.70 | 342.00 | 4933878 | -1.70% |
| 26 Jun 2024 | 352.15 | 338.10 | 353.95 | 336.50 | 7782868 | 3.80% |
| 25 Jun 2024 | 339.25 | 344.00 | 345.55 | 336.30 | 3221011 | -0.86% |
| 24 Jun 2024 | 342.20 | 345.40 | 345.40 | 337.00 | 4460873 | -1.01% |
| 21 Jun 2024 | 345.70 | 345.50 | 351.00 | 340.10 | 9300900 | 0.85% |
| 20 Jun 2024 | 342.80 | 332.25 | 344.30 | 332.00 | 8166456 | 3.18% |
| 19 Jun 2024 | 332.25 | 330.00 | 339.20 | 327.80 | 7310198 | 1.19% |
| 18 Jun 2024 | 328.35 | 330.00 | 332.55 | 326.50 | 6208267 | -1.93% |
| 14 Jun 2024 | 334.80 | 338.15 | 339.70 | 334.15 | 5033189 | -0.99% |
| 13 Jun 2024 | 338.15 | 340.00 | 342.40 | 336.60 | 2407975 | -0.22% |
| 12 Jun 2024 | 338.90 | 345.95 | 345.95 | 330.10 | 5164721 | -1.61% |
| 11 Jun 2024 | 344.45 | 342.20 | 349.45 | 337.40 | 7100803 | 1.34% |
| 10 Jun 2024 | 339.90 | 338.00 | 345.25 | 336.55 | 7375334 | 1.16% |
| 07 Jun 2024 | 336.00 | 336.00 | 341.25 | 331.00 | 14591288 | 0.98% |
| 06 Jun 2024 | 332.75 | 308.05 | 335.75 | 306.80 | 17874585 | 9.01% |
| 05 Jun 2024 | 305.25 | 294.80 | 307.35 | 288.90 | 8516880 | 4.93% |
| 04 Jun 2024 | 290.90 | 310.00 | 310.00 | 269.55 | 17873006 | -6.06% |
| 03 Jun 2024 | 309.65 | 314.90 | 317.00 | 307.30 | 5311869 | 0.13% |
| 31 May 2024 | 309.25 | 312.00 | 314.80 | 307.25 | 5589376 | -0.51% |
| 30 May 2024 | 310.85 | 324.15 | 325.80 | 308.55 | 9357893 | -3.94% |
| 29 May 2024 | 323.60 | 315.50 | 324.80 | 311.10 | 8347446 | 1.84% |
| 28 May 2024 | 317.75 | 313.00 | 320.00 | 311.00 | 8345701 | 0.89% |
| 27 May 2024 | 314.95 | 318.95 | 318.95 | 305.40 | 11540435 | -1.41% |
| 24 May 2024 | 319.45 | 317.30 | 331.00 | 316.40 | 31341057 | 1.25% |
| 23 May 2024 | 315.50 | 309.95 | 317.30 | 306.50 | 10367039 | 2.45% |
| 22 May 2024 | 307.95 | 310.50 | 311.50 | 304.50 | 3666833 | 0.11% |
| 21 May 2024 | 307.60 | 308.00 | 310.70 | 304.05 | 4862961 | 1.00% |
| 18 May 2024 | 304.55 | 308.25 | 310.45 | 302.80 | 1158358 | -0.43% |
| 17 May 2024 | 305.85 | 305.25 | 311.25 | 303.65 | 12344552 | 0.03% |
| 16 May 2024 | 305.75 | 315.00 | 316.60 | 302.50 | 8380049 | -1.97% |
| 15 May 2024 | 311.90 | 314.00 | 321.20 | 309.10 | 16776785 | 0.32% |
| 14 May 2024 | 310.90 | 302.95 | 312.90 | 301.65 | 7379389 | 3.07% |
| 13 May 2024 | 301.65 | 303.95 | 306.25 | 293.45 | 6333418 | -0.77% |
| 10 May 2024 | 304.00 | 302.00 | 307.90 | 296.50 | 9538715 | 1.79% |
| 09 May 2024 | 298.65 | 308.05 | 312.30 | 297.00 | 9996765 | -2.72% |
| 08 May 2024 | 307.00 | 296.00 | 308.00 | 296.00 | 9296466 | 4.05% |
| 07 May 2024 | 295.05 | 302.10 | 308.00 | 292.20 | 8939775 | -1.85% |
| 06 May 2024 | 300.60 | 307.45 | 309.00 | 299.20 | 5949489 | -1.51% |
| 03 May 2024 | 305.20 | 314.00 | 315.00 | 299.45 | 9554032 | -1.83% |
| 02 May 2024 | 310.90 | 300.00 | 313.05 | 296.50 | 15169926 | 4.14% |
| 30 Apr 2024 | 298.55 | 306.90 | 307.00 | 297.35 | 5854305 | -2.48% |
| 29 Apr 2024 | 306.15 | 310.50 | 314.70 | 300.85 | 17313094 | -0.08% |
| 26 Apr 2024 | 306.40 | 292.00 | 313.40 | 292.00 | 45364974 | 5.06% |
| 25 Apr 2024 | 291.65 | 292.00 | 293.70 | 287.85 | 7923803 | 0.71% |
| 24 Apr 2024 | 289.60 | 284.10 | 295.00 | 281.40 | 24783743 | 3.37% |
| 23 Apr 2024 | 280.15 | 275.00 | 281.00 | 271.30 | 10392195 | 3.32% |
| 22 Apr 2024 | 271.15 | 264.40 | 272.50 | 262.15 | 8601670 | 3.63% |
| 19 Apr 2024 | 261.65 | 265.00 | 265.35 | 259.85 | 5479033 | -2.08% |
| 18 Apr 2024 | 267.20 | 271.90 | 275.50 | 265.80 | 9499931 | 1.31% |
| 16 Apr 2024 | 263.75 | 264.80 | 269.00 | 262.25 | 3484465 | -0.57% |
| 15 Apr 2024 | 265.25 | 271.75 | 271.75 | 262.10 | 4071926 | -3.19% |
| 12 Apr 2024 | 274.00 | 280.00 | 283.15 | 273.10 | 6929503 | -1.55% |
| 10 Apr 2024 | 278.30 | 272.80 | 283.20 | 272.00 | 14611970 | 2.58% |
| 09 Apr 2024 | 271.30 | 275.45 | 276.95 | 269.50 | 2814928 | -0.91% |
| 08 Apr 2024 | 273.80 | 272.80 | 277.10 | 267.70 | 4185920 | 1.05% |
| 05 Apr 2024 | 270.95 | 270.95 | 272.90 | 269.00 | 2215292 | 0.26% |
| 04 Apr 2024 | 270.25 | 274.40 | 274.85 | 269.20 | 1849002 | -0.86% |
| 03 Apr 2024 | 272.60 | 271.95 | 274.95 | 269.75 | 3164455 | 0.94% |
| 02 Apr 2024 | 270.05 | 270.00 | 272.50 | 268.45 | 3294776 | 0.13% |
| 01 Apr 2024 | 269.70 | 265.50 | 272.65 | 265.50 | 3457178 | 2.10% |
| 28 Mar 2024 | 264.15 | 260.00 | 266.75 | 259.20 | 7744310 | 2.94% |
| 27 Mar 2024 | 256.60 | 256.95 | 263.25 | 255.85 | 7577249 | -0.43% |
| 26 Mar 2024 | 257.70 | 254.20 | 258.95 | 251.00 | 7271365 | 2.18% |
| 22 Mar 2024 | 252.20 | 250.20 | 254.70 | 248.45 | 5586546 | 1.41% |
| 21 Mar 2024 | 248.70 | 248.50 | 252.30 | 247.55 | 3542830 | 0.75% |
| 20 Mar 2024 | 246.85 | 246.50 | 249.55 | 244.55 | 3465199 | 0.45% |
| 19 Mar 2024 | 245.75 | 250.80 | 252.40 | 245.05 | 4014805 | -1.95% |
| 18 Mar 2024 | 250.65 | 252.80 | 254.55 | 247.75 | 4693478 | -0.40% |
| 15 Mar 2024 | 251.65 | 262.00 | 262.60 | 250.25 | 10073254 | -5.89% |
| 14 Mar 2024 | 267.40 | 252.50 | 273.45 | 249.90 | 6106792 | 5.75% |
| 13 Mar 2024 | 252.85 | 271.00 | 273.45 | 250.40 | 7078060 | -6.47% |
| 12 Mar 2024 | 270.35 | 279.30 | 281.65 | 270.00 | 3628757 | -3.17% |
| 11 Mar 2024 | 279.20 | 284.00 | 286.20 | 278.10 | 4569107 | -0.96% |
| 07 Mar 2024 | 281.90 | 276.00 | 285.20 | 276.00 | 9041425 | 2.70% |
| 06 Mar 2024 | 274.50 | 280.00 | 280.85 | 269.25 | 6070958 | -1.95% |
| 05 Mar 2024 | 279.95 | 278.95 | 282.70 | 277.00 | 5524477 | 0.38% |
| 04 Mar 2024 | 278.90 | 277.90 | 287.20 | 275.70 | 17778466 | 0.70% |
| 02 Mar 2024 | 276.95 | 275.50 | 279.50 | 274.35 | 336360 | 1.11% |
| 01 Mar 2024 | 273.90 | 276.55 | 282.25 | 272.50 | 4963400 | -0.94% |
| 29 Feb 2024 | 276.50 | 272.65 | 277.60 | 267.45 | 5644851 | 2.01% |
| 28 Feb 2024 | 271.05 | 276.00 | 281.50 | 270.10 | 6304110 | -1.69% |
| 27 Feb 2024 | 275.70 | 273.40 | 282.00 | 273.30 | 8810926 | 1.01% |
| 26 Feb 2024 | 272.95 | 274.80 | 275.95 | 269.10 | 4389040 | -0.04% |
| 23 Feb 2024 | 273.05 | 272.00 | 275.00 | 270.10 | 4763062 | 0.83% |
| 22 Feb 2024 | 270.80 | 275.00 | 275.80 | 268.00 | 4385098 | -1.17% |
| 21 Feb 2024 | 274.00 | 281.50 | 283.80 | 272.65 | 5852991 | -2.56% |
| 20 Feb 2024 | 281.20 | 286.75 | 289.60 | 280.00 | 10218574 | -3.38% |
| 19 Feb 2024 | 291.05 | 287.00 | 303.10 | 286.85 | 28508993 | 1.46% |
| 16 Feb 2024 | 286.85 | 276.00 | 290.00 | 275.55 | 12781234 | 4.58% |
| 15 Feb 2024 | 274.30 | 273.70 | 278.00 | 272.50 | 4257799 | 0.96% |
| 14 Feb 2024 | 271.70 | 265.55 | 274.40 | 263.90 | 4842342 | 1.68% |
| 13 Feb 2024 | 267.20 | 267.00 | 274.30 | 261.00 | 5350604 | 0.19% |
| 12 Feb 2024 | 266.70 | 275.10 | 280.50 | 264.60 | 6238533 | -2.45% |
| 09 Feb 2024 | 273.40 | 280.95 | 291.05 | 271.50 | 16961839 | -3.97% |
| 08 Feb 2024 | 284.70 | 293.00 | 294.35 | 283.60 | 5818098 | -1.91% |
| 07 Feb 2024 | 290.25 | 304.00 | 304.00 | 284.35 | 11567515 | -2.78% |
| 06 Feb 2024 | 298.55 | 286.40 | 307.10 | 286.00 | 23649986 | 4.88% |
| 05 Feb 2024 | 284.65 | 275.95 | 289.50 | 275.35 | 10372100 | 3.62% |
| 02 Feb 2024 | 274.70 | 272.00 | 280.80 | 270.60 | 5660639 | 1.76% |
| 01 Feb 2024 | 269.95 | 268.30 | 273.65 | 266.15 | 4986173 | 0.58% |
| 31 Jan 2024 | 268.40 | 261.15 | 270.35 | 260.00 | 4943291 | 3.23% |
| 30 Jan 2024 | 260.00 | 262.00 | 264.35 | 259.05 | 2637680 | -0.04% |
| 29 Jan 2024 | 260.10 | 261.30 | 261.55 | 256.40 | 3314421 | 0.54% |
| 25 Jan 2024 | 258.70 | 266.30 | 266.40 | 257.00 | 3864418 | -2.19% |
| 24 Jan 2024 | 264.50 | 262.50 | 266.40 | 260.85 | 4637208 | 0.76% |
| 23 Jan 2024 | 262.50 | 274.60 | 276.45 | 261.45 | 5447314 | -4.18% |
| 20 Jan 2024 | 273.95 | 277.00 | 278.75 | 271.50 | 2287845 | -0.78% |
| 19 Jan 2024 | 276.10 | 282.00 | 283.45 | 275.25 | 4152394 | -1.50% |
| 18 Jan 2024 | 280.30 | 280.15 | 287.25 | 273.35 | 5337699 | 0.21% |
| 17 Jan 2024 | 279.70 | 286.25 | 289.25 | 278.20 | 6926246 | -2.75% |
| 16 Jan 2024 | 287.60 | 282.25 | 288.70 | 276.30 | 13568999 | 2.31% |
| 15 Jan 2024 | 281.10 | 275.70 | 283.00 | 273.80 | 4445241 | 2.52% |
| 12 Jan 2024 | 274.20 | 283.45 | 283.65 | 269.10 | 5430166 | -2.80% |
| 11 Jan 2024 | 282.10 | 282.95 | 286.50 | 281.25 | 3239162 | 0.23% |
| 10 Jan 2024 | 281.45 | 281.20 | 284.95 | 278.80 | 2847064 | 0.09% |
| 09 Jan 2024 | 281.20 | 283.10 | 286.80 | 280.50 | 3105303 | 0.23% |
| 08 Jan 2024 | 280.55 | 293.20 | 293.20 | 280.00 | 7064064 | -3.69% |
| 05 Jan 2024 | 291.30 | 285.35 | 294.50 | 278.70 | 12166860 | 2.72% |
| 04 Jan 2024 | 283.60 | 286.00 | 287.85 | 281.20 | 9653743 | 0.44% |
| 03 Jan 2024 | 282.35 | 267.95 | 284.50 | 265.60 | 28706243 | 6.07% |
| 02 Jan 2024 | 266.20 | 257.60 | 267.70 | 255.85 | 17494142 | 4.17% |
| 01 Jan 2024 | 255.55 | 249.80 | 259.65 | 249.65 | 7038993 | 2.36% |
| 29 Dec 2023 | 249.65 | 247.40 | 250.75 | 247.40 | 2137811 | 0.93% |
| 28 Dec 2023 | 247.35 | 253.05 | 253.30 | 245.00 | 7352066 | -2.14% |
| 27 Dec 2023 | 252.75 | 252.15 | 255.70 | 250.85 | 2913019 | 0.84% |
| 26 Dec 2023 | 250.65 | 248.00 | 252.00 | 247.75 | 3586164 | 1.77% |
| 22 Dec 2023 | 246.30 | 246.45 | 249.20 | 244.80 | 2273146 | 0.24% |
| 21 Dec 2023 | 245.70 | 242.35 | 247.00 | 239.30 | 2124226 | 1.28% |
| 20 Dec 2023 | 242.60 | 253.75 | 255.55 | 241.40 | 3532183 | -3.86% |
| 19 Dec 2023 | 252.35 | 255.90 | 256.90 | 249.60 | 4813865 | -0.69% |
| 18 Dec 2023 | 254.10 | 251.90 | 256.80 | 249.05 | 4310027 | 0.95% |
| 15 Dec 2023 | 251.70 | 254.95 | 254.95 | 249.25 | 6815893 | 1.47% |
| 14 Dec 2023 | 248.05 | 251.65 | 251.65 | 246.90 | 7398830 | -0.50% |
| 13 Dec 2023 | 249.30 | 239.80 | 250.00 | 239.00 | 4745442 | 4.46% |
| 12 Dec 2023 | 238.65 | 240.45 | 243.00 | 238.25 | 1455169 | -0.58% |
| 11 Dec 2023 | 240.05 | 239.80 | 240.55 | 237.65 | 1612669 | 0.44% |
| 08 Dec 2023 | 239.00 | 242.60 | 243.80 | 236.90 | 2350010 | -1.34% |
| 07 Dec 2023 | 242.25 | 240.95 | 243.75 | 240.55 | 1857120 | 0.77% |
| 06 Dec 2023 | 240.40 | 243.50 | 244.45 | 240.00 | 2329446 | -1.11% |
| 05 Dec 2023 | 243.10 | 242.10 | 243.40 | 240.30 | 2272088 | 1.02% |
| 04 Dec 2023 | 240.65 | 243.30 | 243.40 | 238.90 | 1817846 | 0.00% |
| 01 Dec 2023 | 240.65 | 241.00 | 245.10 | 240.05 | 3020077 | 0.99% |
| 30 Nov 2023 | 238.30 | 236.75 | 239.15 | 236.15 | 3794118 | 0.65% |
| 29 Nov 2023 | 236.75 | 233.20 | 237.40 | 233.20 | 2307166 | 1.57% |
| 28 Nov 2023 | 233.10 | 235.40 | 236.25 | 231.25 | 2846098 | -0.96% |
| 24 Nov 2023 | 235.35 | 235.45 | 238.95 | 234.90 | 2203816 | 0.30% |
| 23 Nov 2023 | 234.65 | 236.50 | 236.50 | 233.20 | 1158811 | -0.57% |
| 22 Nov 2023 | 236.00 | 234.45 | 237.50 | 233.70 | 2803434 | 0.98% |
| 21 Nov 2023 | 233.70 | 236.80 | 236.80 | 232.90 | 1697203 | -0.55% |
| 20 Nov 2023 | 235.00 | 233.00 | 238.70 | 232.30 | 4820490 | 0.97% |
| 17 Nov 2023 | 232.75 | 231.90 | 233.50 | 231.50 | 1783108 | 0.37% |
| 16 Nov 2023 | 231.90 | 229.60 | 234.20 | 228.25 | 4508925 | 1.22% |
| 15 Nov 2023 | 229.10 | 231.50 | 231.75 | 228.45 | 3215676 | 0.77% |
| 13 Nov 2023 | 227.35 | 230.10 | 231.85 | 224.35 | 8590243 | -3.17% |
| 12 Nov 2023 | 234.80 | 236.00 | 236.00 | 230.00 | 2128551 | 3.25% |
| 10 Nov 2023 | 227.40 | 227.85 | 228.65 | 222.55 | 2629871 | 0.15% |
| 09 Nov 2023 | 227.05 | 228.95 | 229.50 | 225.90 | 1989025 | 0.09% |
| 08 Nov 2023 | 226.85 | 226.20 | 229.35 | 225.45 | 3110053 | 0.67% |
| 07 Nov 2023 | 225.35 | 225.15 | 225.90 | 223.60 | 2717764 | 0.22% |
| 06 Nov 2023 | 224.85 | 225.60 | 226.90 | 223.60 | 3115669 | 0.16% |
| 03 Nov 2023 | 224.50 | 223.70 | 228.00 | 223.00 | 3721458 | 1.24% |
| 02 Nov 2023 | 221.75 | 220.45 | 223.60 | 220.25 | 2216990 | 1.39% |
| 01 Nov 2023 | 218.70 | 221.00 | 221.60 | 218.30 | 1171523 | -0.43% |
| 31 Oct 2023 | 219.65 | 222.20 | 223.45 | 217.50 | 1965042 | -1.01% |
| 30 Oct 2023 | 221.90 | 223.00 | 224.05 | 219.85 | 2213338 | -0.36% |
| 27 Oct 2023 | 222.70 | 224.10 | 226.00 | 222.45 | 2766883 | 0.27% |
| 26 Oct 2023 | 222.10 | 224.70 | 226.05 | 218.00 | 3304417 | -1.02% |
| 25 Oct 2023 | 224.40 | 227.00 | 229.40 | 223.90 | 3158091 | -0.82% |
| 23 Oct 2023 | 226.25 | 231.45 | 233.40 | 225.10 | 3841041 | -2.04% |
| 20 Oct 2023 | 230.95 | 235.50 | 236.60 | 230.50 | 4771316 | -1.89% |
| 19 Oct 2023 | 235.40 | 239.00 | 239.50 | 233.40 | 5417771 | -1.36% |
| 18 Oct 2023 | 238.65 | 251.50 | 252.00 | 236.70 | 13082442 | -6.38% |
| 17 Oct 2023 | 254.90 | 255.00 | 257.50 | 253.70 | 2999430 | 0.28% |
| 16 Oct 2023 | 254.20 | 254.50 | 255.05 | 252.50 | 1514070 | -0.14% |
| 13 Oct 2023 | 254.55 | 259.45 | 259.50 | 254.00 | 2764245 | -2.13% |
| 12 Oct 2023 | 260.10 | 258.00 | 261.25 | 257.40 | 1572827 | 1.05% |
| 11 Oct 2023 | 257.40 | 258.80 | 259.80 | 257.10 | 1496819 | -0.19% |
| 10 Oct 2023 | 257.90 | 261.00 | 261.70 | 255.65 | 2682999 | -0.98% |
| 09 Oct 2023 | 260.45 | 261.20 | 263.85 | 259.65 | 1225855 | -1.55% |
| 06 Oct 2023 | 264.55 | 264.00 | 265.85 | 262.60 | 1215958 | 0.36% |
| 05 Oct 2023 | 263.60 | 266.80 | 267.65 | 263.25 | 897722 | -0.47% |
| 04 Oct 2023 | 264.85 | 271.75 | 271.75 | 262.70 | 2557186 | -2.88% |
| 03 Oct 2023 | 272.70 | 269.10 | 274.90 | 269.10 | 1984718 | 0.18% |
| 29 Sep 2023 | 272.20 | 268.70 | 274.00 | 265.10 | 2867446 | 1.99% |
| 28 Sep 2023 | 266.90 | 265.15 | 269.75 | 264.25 | 4594900 | 0.85% |
| 27 Sep 2023 | 264.65 | 262.80 | 265.80 | 261.65 | 1584824 | 1.15% |
| 26 Sep 2023 | 261.65 | 264.85 | 266.00 | 260.90 | 1175241 | -0.93% |
| 25 Sep 2023 | 264.10 | 264.35 | 266.15 | 262.80 | 1072534 | -0.09% |
| 22 Sep 2023 | 264.35 | 267.00 | 269.25 | 261.30 | 3614837 | -0.99% |
| 21 Sep 2023 | 267.00 | 275.00 | 276.00 | 266.20 | 4855030 | -2.27% |
| 20 Sep 2023 | 273.20 | 273.95 | 275.65 | 268.50 | 3260778 | 0.00% |
| 18 Sep 2023 | 273.20 | 277.80 | 278.40 | 272.00 | 2554179 | -1.28% |
| 15 Sep 2023 | 276.75 | 275.00 | 279.90 | 273.25 | 6956452 | 0.65% |
| 14 Sep 2023 | 274.95 | 272.65 | 275.40 | 271.50 | 2486100 | 1.51% |
| 13 Sep 2023 | 270.85 | 267.30 | 271.95 | 265.85 | 2367997 | 1.33% |
| 12 Sep 2023 | 267.30 | 277.30 | 277.30 | 265.55 | 5319049 | -3.29% |
| 11 Sep 2023 | 276.40 | 268.35 | 278.05 | 266.85 | 4969656 | 3.75% |
| 08 Sep 2023 | 266.40 | 268.05 | 269.25 | 265.90 | 1573069 | -0.45% |
| 07 Sep 2023 | 267.60 | 271.75 | 271.75 | 266.20 | 2855904 | -0.67% |
| 06 Sep 2023 | 269.40 | 267.95 | 273.50 | 265.65 | 3864756 | 0.86% |
| 05 Sep 2023 | 267.10 | 262.00 | 269.30 | 261.50 | 5013357 | 2.20% |
| 04 Sep 2023 | 261.35 | 262.45 | 264.95 | 260.70 | 2135956 | 0.21% |
| 01 Sep 2023 | 260.80 | 259.85 | 263.35 | 258.80 | 2015580 | 0.56% |
| 31 Aug 2023 | 259.35 | 260.30 | 261.75 | 256.95 | 1952045 | -0.25% |
| 30 Aug 2023 | 260.00 | 260.00 | 262.00 | 259.30 | 1662468 | 0.33% |
| 29 Aug 2023 | 259.15 | 260.15 | 261.15 | 257.55 | 1535249 | -0.29% |
| 28 Aug 2023 | 259.90 | 255.95 | 260.50 | 253.85 | 1511554 | 1.76% |
| 25 Aug 2023 | 255.40 | 259.80 | 260.50 | 254.10 | 1994407 | -1.96% |
| 24 Aug 2023 | 260.50 | 260.40 | 264.00 | 259.90 | 2373743 | 0.06% |
| 23 Aug 2023 | 260.35 | 260.05 | 261.95 | 259.80 | 1152160 | 0.13% |
| 22 Aug 2023 | 260.00 | 259.70 | 262.20 | 258.75 | 1855647 | 0.21% |
| 21 Aug 2023 | 259.45 | 257.95 | 260.00 | 257.25 | 1392931 | 0.48% |
| 18 Aug 2023 | 258.20 | 255.25 | 260.90 | 255.25 | 4142938 | 0.92% |
| 17 Aug 2023 | 255.85 | 257.15 | 258.00 | 255.10 | 1982358 | -0.51% |
| 16 Aug 2023 | 257.15 | 254.00 | 258.00 | 251.65 | 3619987 | 1.00% |
| 14 Aug 2023 | 254.60 | 258.15 | 263.70 | 253.30 | 6885295 | -0.62% |
| 11 Aug 2023 | 256.20 | 256.95 | 265.25 | 249.70 | 20590950 | -1.99% |
| 10 Aug 2023 | 261.40 | 269.00 | 269.00 | 260.55 | 6839209 | -3.20% |
| 09 Aug 2023 | 270.05 | 274.70 | 276.50 | 264.75 | 10018397 | -1.13% |
| 08 Aug 2023 | 273.15 | 264.20 | 274.00 | 263.70 | 13421010 | 4.50% |
| 07 Aug 2023 | 261.40 | 255.90 | 264.30 | 253.30 | 6179897 | 3.10% |
| 04 Aug 2023 | 253.55 | 255.90 | 258.20 | 253.05 | 1988139 | -0.39% |
| 03 Aug 2023 | 254.55 | 252.95 | 256.85 | 252.10 | 2844993 | 0.63% |
| 02 Aug 2023 | 252.95 | 256.70 | 256.70 | 250.65 | 1574491 | -1.11% |
| 01 Aug 2023 | 255.80 | 258.90 | 260.50 | 254.65 | 3486144 | -0.51% |
| 31 Jul 2023 | 257.10 | 258.00 | 259.20 | 256.00 | 3156485 | 0.14% |
| 28 Jul 2023 | 256.75 | 256.95 | 261.20 | 254.50 | 3317740 | 0.25% |
| 27 Jul 2023 | 256.10 | 252.00 | 258.00 | 250.60 | 4530779 | 2.67% |
| 26 Jul 2023 | 249.45 | 247.00 | 250.20 | 245.00 | 2240553 | 1.53% |
| 25 Jul 2023 | 245.70 | 251.75 | 251.75 | 243.40 | 4702511 | -1.52% |
| 24 Jul 2023 | 249.50 | 260.00 | 260.40 | 248.50 | 8242031 | -5.47% |
| 21 Jul 2023 | 263.95 | 266.00 | 267.25 | 262.75 | 2515077 | -0.86% |
| 20 Jul 2023 | 266.25 | 267.25 | 268.75 | 264.90 | 3529099 | -0.21% |
| 19 Jul 2023 | 266.80 | 266.55 | 268.20 | 265.25 | 3708586 | 0.26% |
| 18 Jul 2023 | 266.10 | 265.25 | 269.70 | 265.00 | 3653085 | 0.57% |
| 17 Jul 2023 | 264.60 | 263.00 | 268.00 | 262.60 | 6311920 | 0.92% |
| 14 Jul 2023 | 262.20 | 258.05 | 263.40 | 256.15 | 2624910 | 1.96% |
| 13 Jul 2023 | 257.15 | 260.40 | 261.65 | 256.00 | 2780982 | -0.77% |
| 12 Jul 2023 | 259.15 | 255.00 | 262.35 | 254.30 | 4526585 | 1.95% |
| 11 Jul 2023 | 254.20 | 256.00 | 256.40 | 252.55 | 2604446 | -0.20% |
| 10 Jul 2023 | 254.70 | 255.00 | 256.35 | 251.55 | 3929446 | 0.30% |
| 07 Jul 2023 | 253.95 | 258.45 | 259.95 | 253.00 | 2992725 | -2.14% |
| 06 Jul 2023 | 259.50 | 259.50 | 264.50 | 257.65 | 3801171 | 0.72% |
| 05 Jul 2023 | 257.65 | 263.10 | 264.55 | 256.45 | 3783626 | -1.87% |
| 04 Jul 2023 | 262.55 | 267.00 | 270.50 | 259.80 | 6335870 | -0.36% |
| 03 Jul 2023 | 263.50 | 268.05 | 270.25 | 262.60 | 5176929 | -0.75% |
| 30 Jun 2023 | 265.50 | 246.60 | 267.80 | 246.00 | 18396181 | 8.37% |
| 28 Jun 2023 | 245.00 | 245.00 | 245.80 | 243.55 | 2727619 | 0.55% |
| 27 Jun 2023 | 243.65 | 240.15 | 245.40 | 240.15 | 2772073 | 1.54% |
| 26 Jun 2023 | 239.95 | 237.95 | 240.90 | 236.10 | 2646456 | 1.29% |
| 23 Jun 2023 | 236.90 | 239.30 | 239.30 | 234.80 | 1917570 | -0.86% |
| 22 Jun 2023 | 238.95 | 245.50 | 245.90 | 238.50 | 2270480 | -2.51% |
| 21 Jun 2023 | 245.10 | 245.00 | 246.65 | 244.25 | 1728130 | 0.04% |
| 20 Jun 2023 | 245.00 | 245.85 | 246.25 | 244.40 | 1272664 | 0.06% |
| 19 Jun 2023 | 244.85 | 245.50 | 247.40 | 243.45 | 2326163 | -0.02% |
| 16 Jun 2023 | 244.90 | 244.00 | 247.95 | 243.50 | 3714937 | 0.57% |
| 15 Jun 2023 | 243.50 | 239.00 | 244.75 | 239.00 | 3481429 | 1.73% |
| 14 Jun 2023 | 239.35 | 239.90 | 240.50 | 238.30 | 1976055 | 0.08% |
| 13 Jun 2023 | 239.15 | 238.90 | 240.45 | 237.65 | 3405151 | 0.02% |
| 12 Jun 2023 | 239.10 | 241.50 | 242.15 | 238.65 | 3072631 | -0.83% |
| 09 Jun 2023 | 241.10 | 244.00 | 244.50 | 240.10 | 2166494 | -0.19% |
| 08 Jun 2023 | 241.55 | 243.00 | 244.55 | 240.90 | 1798133 | -0.88% |
| 07 Jun 2023 | 243.70 | 244.45 | 247.15 | 242.95 | 2294336 | 0.14% |
| 06 Jun 2023 | 243.35 | 242.00 | 244.00 | 239.85 | 2307032 | 0.81% |
| 05 Jun 2023 | 241.40 | 242.70 | 244.40 | 240.50 | 2965611 | 0.48% |
| 02 Jun 2023 | 240.25 | 242.00 | 242.00 | 234.00 | 7195827 | -2.06% |
| 01 Jun 2023 | 245.30 | 247.00 | 247.95 | 245.00 | 2522264 | 0.04% |
| 31 May 2023 | 245.20 | 240.55 | 246.40 | 240.55 | 2814189 | 1.47% |
| 30 May 2023 | 241.65 | 242.25 | 242.95 | 239.05 | 1529554 | -0.17% |
| 29 May 2023 | 242.05 | 240.30 | 244.40 | 238.50 | 2492152 | 1.09% |
| 26 May 2023 | 239.45 | 240.50 | 241.80 | 236.70 | 3430449 | -0.17% |
| 25 May 2023 | 239.85 | 243.45 | 249.20 | 238.85 | 6697848 | -1.30% |
| 24 May 2023 | 243.00 | 260.00 | 260.60 | 242.50 | 17725181 | 0.35% |
| 23 May 2023 | 242.15 | 240.50 | 244.40 | 240.05 | 2133409 | 0.71% |
| 22 May 2023 | 240.45 | 241.50 | 243.50 | 239.40 | 1895656 | -0.54% |
| 19 May 2023 | 241.75 | 245.00 | 246.65 | 240.55 | 2389591 | -1.35% |
| 18 May 2023 | 245.05 | 246.50 | 248.50 | 244.40 | 1911242 | -0.16% |
| 17 May 2023 | 245.45 | 243.05 | 247.85 | 243.05 | 1990771 | -0.32% |
| 16 May 2023 | 246.25 | 248.05 | 249.50 | 245.60 | 1319381 | -0.69% |
| 15 May 2023 | 247.95 | 245.10 | 249.55 | 243.05 | 2300820 | 1.16% |
| 12 May 2023 | 245.10 | 246.80 | 247.25 | 243.85 | 1502958 | -0.41% |
| 11 May 2023 | 246.10 | 247.45 | 247.90 | 240.55 | 2268718 | -0.18% |
| 10 May 2023 | 246.55 | 247.70 | 249.20 | 243.85 | 2318845 | 0.12% |
| 09 May 2023 | 246.25 | 244.90 | 247.45 | 244.35 | 3022793 | 0.80% |
| 08 May 2023 | 244.30 | 243.00 | 245.00 | 241.80 | 1822973 | 0.60% |
| 05 May 2023 | 242.85 | 241.95 | 245.50 | 239.75 | 5343250 | 0.56% |
| 04 May 2023 | 241.50 | 239.20 | 242.25 | 238.10 | 3603842 | 1.36% |
| 03 May 2023 | 238.25 | 239.35 | 240.15 | 237.25 | 3025688 | -0.27% |
| 02 May 2023 | 238.90 | 233.95 | 239.90 | 232.55 | 5099831 | 2.73% |
| 28 Apr 2023 | 232.55 | 233.80 | 234.00 | 229.40 | 3853989 | -0.17% |
| 27 Apr 2023 | 232.95 | 231.00 | 233.40 | 229.70 | 2489889 | 0.93% |
| 26 Apr 2023 | 230.80 | 231.75 | 234.15 | 229.60 | 3597575 | -0.04% |
| 25 Apr 2023 | 230.90 | 230.70 | 233.90 | 226.10 | 8767164 | 2.33% |
| 24 Apr 2023 | 225.65 | 228.85 | 229.90 | 225.20 | 2793727 | -1.40% |
| 21 Apr 2023 | 228.85 | 229.50 | 230.95 | 227.20 | 2460397 | -0.28% |
| 20 Apr 2023 | 229.50 | 229.10 | 230.80 | 223.60 | 6045806 | 0.04% |
| 19 Apr 2023 | 229.40 | 232.60 | 233.20 | 226.80 | 4306899 | -1.16% |
| 18 Apr 2023 | 232.10 | 223.95 | 234.30 | 222.45 | 12504374 | 3.64% |
| 17 Apr 2023 | 223.95 | 224.15 | 224.65 | 222.25 | 3100051 | -0.07% |
| 13 Apr 2023 | 224.10 | 224.45 | 224.80 | 220.35 | 3557030 | 0.20% |
| 12 Apr 2023 | 223.65 | 217.35 | 227.00 | 216.25 | 12681754 | 3.54% |
| 11 Apr 2023 | 216.00 | 215.40 | 218.25 | 213.30 | 3201574 | 0.23% |
| 10 Apr 2023 | 215.50 | 217.00 | 217.50 | 213.20 | 2349024 | -0.14% |
| 06 Apr 2023 | 215.80 | 212.65 | 218.45 | 211.60 | 5396768 | 1.55% |
| 05 Apr 2023 | 212.50 | 207.80 | 215.35 | 206.65 | 7498043 | 1.50% |
| 03 Apr 2023 | 209.35 | 209.10 | 211.90 | 207.00 | 3426689 | 1.45% |
| 31 Mar 2023 | 206.35 | 202.60 | 208.20 | 202.30 | 3884594 | 2.36% |
| 29 Mar 2023 | 201.60 | 202.00 | 204.00 | 199.65 | 11020214 | -0.44% |
| 28 Mar 2023 | 202.50 | 206.65 | 206.80 | 199.25 | 4260256 | -2.01% |
| 27 Mar 2023 | 206.65 | 199.05 | 207.90 | 198.85 | 11575501 | 4.00% |
| 24 Mar 2023 | 198.70 | 207.00 | 207.00 | 196.65 | 6907260 | -4.01% |
| 23 Mar 2023 | 207.00 | 203.70 | 207.80 | 201.05 | 6145350 | 1.62% |
| 22 Mar 2023 | 203.70 | 201.15 | 204.20 | 200.00 | 4977834 | 1.29% |
| 21 Mar 2023 | 201.10 | 203.60 | 203.60 | 191.55 | 12170982 | -0.32% |
| 20 Mar 2023 | 201.75 | 206.00 | 209.95 | 198.80 | 12777914 | -0.27% |
| 17 Mar 2023 | 202.30 | 223.00 | 223.40 | 200.00 | 43622635 | -8.81% |
| 16 Mar 2023 | 221.85 | 222.00 | 225.65 | 221.00 | 2654387 | 0.27% |
| 15 Mar 2023 | 221.25 | 218.75 | 224.30 | 218.60 | 2460149 | 1.58% |
| 14 Mar 2023 | 217.80 | 218.15 | 220.35 | 216.15 | 1694587 | -0.16% |
| 13 Mar 2023 | 218.15 | 223.25 | 223.70 | 216.65 | 2406396 | -2.50% |
| 10 Mar 2023 | 223.75 | 223.60 | 224.70 | 220.40 | 3829349 | -0.04% |
| 09 Mar 2023 | 223.85 | 223.50 | 226.30 | 223.30 | 3943009 | 0.11% |
| 08 Mar 2023 | 223.60 | 227.95 | 227.95 | 222.00 | 4032570 | -1.24% |
| 06 Mar 2023 | 226.40 | 226.00 | 229.60 | 225.30 | 4048944 | 0.38% |
| 03 Mar 2023 | 225.55 | 223.55 | 226.20 | 222.80 | 3976008 | 0.92% |
| 02 Mar 2023 | 223.50 | 225.10 | 227.15 | 221.35 | 5807866 | -1.61% |
| 01 Mar 2023 | 227.15 | 230.80 | 232.70 | 226.85 | 3583078 | -0.87% |
| 28 Feb 2023 | 229.15 | 225.00 | 232.05 | 223.30 | 51617861 | -0.20% |
| 27 Feb 2023 | 229.60 | 226.30 | 230.40 | 222.50 | 3574047 | 1.46% |
| 24 Feb 2023 | 226.30 | 220.80 | 228.10 | 217.35 | 4747013 | 2.86% |
| 23 Feb 2023 | 220.00 | 223.40 | 223.95 | 219.00 | 4162618 | -1.01% |
| 22 Feb 2023 | 222.25 | 227.30 | 228.00 | 221.45 | 2512629 | -2.16% |
| 21 Feb 2023 | 227.15 | 228.00 | 229.15 | 225.70 | 2613050 | -0.24% |
| 20 Feb 2023 | 227.70 | 232.50 | 233.70 | 226.50 | 5289644 | -2.06% |
| 17 Feb 2023 | 232.50 | 242.70 | 242.70 | 232.00 | 4081551 | -4.26% |
| 16 Feb 2023 | 242.85 | 238.90 | 245.50 | 237.20 | 4463420 | 1.99% |
| 15 Feb 2023 | 238.10 | 233.70 | 239.45 | 230.60 | 5789278 | 1.34% |
| 14 Feb 2023 | 234.95 | 238.20 | 238.65 | 233.65 | 3846790 | -1.16% |
| 13 Feb 2023 | 237.70 | 242.95 | 244.85 | 237.05 | 1676915 | -1.92% |
| 10 Feb 2023 | 242.35 | 242.40 | 244.50 | 239.55 | 2898885 | -0.33% |
| 09 Feb 2023 | 243.15 | 241.65 | 244.95 | 240.95 | 1746290 | -0.39% |
| 08 Feb 2023 | 244.10 | 238.50 | 245.45 | 235.60 | 2197586 | 2.67% |
| 07 Feb 2023 | 237.75 | 242.25 | 242.25 | 236.65 | 907564 | -1.37% |
| 06 Feb 2023 | 241.05 | 233.00 | 244.85 | 231.75 | 3621954 | 3.34% |
| 03 Feb 2023 | 233.25 | 239.95 | 240.00 | 230.25 | 1479173 | -2.51% |
| 02 Feb 2023 | 239.25 | 238.50 | 241.70 | 236.80 | 1593164 | -0.19% |
| 01 Feb 2023 | 239.70 | 237.00 | 243.95 | 236.35 | 3814127 | 1.98% |
| 31 Jan 2023 | 235.05 | 235.00 | 236.00 | 232.45 | 1215429 | 0.69% |
| 30 Jan 2023 | 233.45 | 235.50 | 236.00 | 229.65 | 1975246 | -0.87% |
| 27 Jan 2023 | 235.50 | 237.00 | 240.00 | 232.65 | 6734102 | 0.13% |
| 25 Jan 2023 | 235.20 | 245.95 | 246.20 | 234.30 | 3603904 | -4.45% |
| 24 Jan 2023 | 246.15 | 249.75 | 250.40 | 245.50 | 859906 | -0.89% |
| 23 Jan 2023 | 248.35 | 245.20 | 249.60 | 245.20 | 1263514 | 1.39% |
| 20 Jan 2023 | 244.95 | 249.15 | 250.40 | 244.45 | 1225843 | -1.71% |
| 19 Jan 2023 | 249.20 | 249.70 | 250.95 | 247.75 | 844207 | -0.18% |
| 18 Jan 2023 | 249.65 | 249.95 | 250.55 | 248.00 | 734471 | 0.12% |
| 17 Jan 2023 | 249.35 | 250.45 | 251.50 | 247.55 | 918909 | -0.44% |
| 16 Jan 2023 | 250.45 | 253.00 | 254.00 | 249.00 | 1312173 | -0.63% |
| 13 Jan 2023 | 252.05 | 250.30 | 253.00 | 246.25 | 2003170 | 0.70% |
| 12 Jan 2023 | 250.30 | 251.90 | 252.80 | 248.35 | 1776838 | -0.50% |
| 11 Jan 2023 | 251.55 | 258.00 | 258.70 | 251.00 | 2705579 | -2.46% |
| 10 Jan 2023 | 257.90 | 257.00 | 259.90 | 256.65 | 1043545 | 0.43% |
| 09 Jan 2023 | 256.80 | 257.50 | 259.00 | 255.10 | 1334267 | 0.18% |
| 06 Jan 2023 | 256.35 | 260.80 | 261.45 | 254.55 | 2352217 | -1.48% |
| 05 Jan 2023 | 260.20 | 262.00 | 262.15 | 259.45 | 1262638 | -0.25% |
| 04 Jan 2023 | 260.85 | 264.00 | 264.50 | 260.30 | 1149776 | -0.97% |
| 03 Jan 2023 | 263.40 | 263.95 | 265.95 | 262.70 | 1276723 | 0.00% |
| 02 Jan 2023 | 263.40 | 261.85 | 264.20 | 258.40 | 1918322 | 0.59% |
| 30 Dec 2022 | 261.85 | 261.50 | 263.30 | 261.15 | 1010982 | 0.40% |
| 29 Dec 2022 | 260.80 | 264.00 | 266.85 | 260.20 | 2886509 | -1.14% |
| 28 Dec 2022 | 263.80 | 265.35 | 267.05 | 263.00 | 1368720 | -0.60% |
| 27 Dec 2022 | 265.40 | 266.45 | 266.45 | 263.85 | 1313840 | 0.08% |
| 26 Dec 2022 | 265.20 | 268.90 | 270.30 | 263.40 | 2370002 | -0.69% |
| 23 Dec 2022 | 267.05 | 271.70 | 277.00 | 266.10 | 6383847 | -0.96% |
| 22 Dec 2022 | 269.65 | 274.00 | 275.40 | 265.05 | 2390292 | -0.57% |
| 21 Dec 2022 | 271.20 | 263.00 | 272.60 | 262.70 | 4912220 | 3.49% |
| 20 Dec 2022 | 262.05 | 263.60 | 263.90 | 259.10 | 1660191 | -0.38% |
| 19 Dec 2022 | 263.05 | 267.45 | 267.45 | 261.50 | 1324054 | -1.15% |
| 16 Dec 2022 | 266.10 | 270.40 | 270.40 | 265.00 | 1190382 | -1.55% |
| 15 Dec 2022 | 270.30 | 272.45 | 273.80 | 269.00 | 1793894 | -0.42% |
| 14 Dec 2022 | 271.45 | 267.40 | 274.00 | 267.00 | 4452626 | 2.01% |
| 13 Dec 2022 | 266.10 | 272.00 | 272.00 | 265.60 | 2463416 | -1.70% |
| 12 Dec 2022 | 270.70 | 272.90 | 274.20 | 269.90 | 975963 | -0.57% |
| 09 Dec 2022 | 272.25 | 276.20 | 277.35 | 270.60 | 865434 | -1.20% |
| 08 Dec 2022 | 275.55 | 276.00 | 278.00 | 273.00 | 1261574 | -0.07% |
| 07 Dec 2022 | 275.75 | 274.10 | 276.65 | 272.75 | 1244697 | 0.75% |
| 06 Dec 2022 | 273.70 | 279.40 | 280.40 | 272.25 | 2383617 | -2.06% |
| 05 Dec 2022 | 279.45 | 284.20 | 285.30 | 278.90 | 1492167 | -1.45% |
| 02 Dec 2022 | 283.55 | 285.50 | 285.55 | 282.00 | 987241 | -0.70% |
| 01 Dec 2022 | 285.55 | 284.80 | 286.50 | 283.00 | 1127965 | 0.95% |
| 30 Nov 2022 | 282.85 | 284.90 | 287.00 | 280.50 | 6560699 | 0.27% |
| 29 Nov 2022 | 282.10 | 282.50 | 283.50 | 281.85 | 764612 | 0.32% |
| 28 Nov 2022 | 281.20 | 282.15 | 284.60 | 280.30 | 2087670 | -0.34% |
| 25 Nov 2022 | 282.15 | 276.00 | 282.75 | 275.10 | 1972475 | 2.81% |
| 24 Nov 2022 | 274.45 | 281.65 | 284.10 | 274.05 | 2395644 | -2.03% |
| 23 Nov 2022 | 280.15 | 283.00 | 283.20 | 279.60 | 1410001 | -0.73% |
| 22 Nov 2022 | 282.20 | 284.55 | 285.00 | 280.00 | 1458767 | -1.14% |
| 21 Nov 2022 | 285.45 | 295.00 | 295.00 | 283.05 | 1901674 | -0.66% |
| 18 Nov 2022 | 287.35 | 287.30 | 289.75 | 283.00 | 1722626 | 0.52% |
| 17 Nov 2022 | 285.85 | 284.00 | 286.45 | 282.25 | 1319951 | 0.51% |
| 16 Nov 2022 | 284.40 | 284.40 | 287.50 | 280.50 | 2687912 | 0.19% |
| 15 Nov 2022 | 283.85 | 286.00 | 286.95 | 278.00 | 4141668 | -0.75% |
| 14 Nov 2022 | 286.00 | 281.00 | 287.80 | 278.70 | 2662219 | 1.76% |
| 11 Nov 2022 | 281.05 | 278.50 | 284.40 | 278.05 | 1949030 | 1.87% |
| 10 Nov 2022 | 275.90 | 277.95 | 283.00 | 272.00 | 1807736 | -1.18% |
| 09 Nov 2022 | 279.20 | 279.05 | 283.00 | 277.10 | 2106632 | 0.29% |
| 07 Nov 2022 | 278.40 | 275.40 | 278.75 | 273.05 | 2212874 | 1.61% |
| 04 Nov 2022 | 274.00 | 280.80 | 281.80 | 273.15 | 2172686 | -2.06% |
| 03 Nov 2022 | 279.75 | 267.80 | 281.25 | 267.20 | 5298720 | 4.21% |
| 02 Nov 2022 | 268.45 | 271.70 | 272.50 | 267.90 | 3665906 | -0.68% |
| 01 Nov 2022 | 270.30 | 270.95 | 275.00 | 269.60 | 2436287 | 0.17% |
| 31 Oct 2022 | 269.85 | 274.00 | 276.55 | 269.20 | 1369705 | -1.01% |
| 28 Oct 2022 | 272.60 | 277.65 | 277.65 | 271.70 | 634150 | -1.32% |
| 27 Oct 2022 | 276.25 | 274.00 | 277.20 | 271.40 | 1528784 | 1.56% |
| 25 Oct 2022 | 272.00 | 270.40 | 273.80 | 267.15 | 1941410 | 0.70% |
| 24 Oct 2022 | 270.10 | 270.50 | 272.55 | 268.30 | 309236 | 0.48% |
| 21 Oct 2022 | 268.80 | 271.50 | 271.65 | 266.50 | 1080940 | -0.65% |
| 20 Oct 2022 | 270.55 | 268.20 | 272.80 | 267.35 | 2421174 | 0.32% |
| 19 Oct 2022 | 269.70 | 267.80 | 273.70 | 265.00 | 2359801 | 1.09% |
| 18 Oct 2022 | 266.80 | 265.05 | 267.60 | 264.45 | 1152193 | 1.18% |
| 17 Oct 2022 | 263.70 | 261.90 | 265.60 | 258.25 | 2632881 | 0.92% |
| 14 Oct 2022 | 261.30 | 265.10 | 266.05 | 260.70 | 2411572 | -0.42% |
| 13 Oct 2022 | 262.40 | 268.50 | 268.80 | 261.25 | 4126270 | -1.89% |
| 12 Oct 2022 | 267.45 | 269.50 | 269.50 | 262.25 | 4144672 | -0.48% |
| 11 Oct 2022 | 268.75 | 276.00 | 276.85 | 268.05 | 2615823 | -3.12% |
| 10 Oct 2022 | 277.40 | 279.50 | 280.15 | 276.10 | 1970884 | -1.93% |
| 07 Oct 2022 | 282.85 | 290.00 | 290.00 | 281.80 | 4811153 | -2.87% |
| 06 Oct 2022 | 291.20 | 298.50 | 298.75 | 290.50 | 2959566 | -2.46% |
| 04 Oct 2022 | 298.55 | 293.00 | 299.15 | 293.00 | 2244077 | 2.33% |
| 03 Oct 2022 | 291.75 | 290.95 | 296.30 | 286.00 | 1655669 | 0.27% |
| 30 Sep 2022 | 290.95 | 286.85 | 292.35 | 285.85 | 1858560 | 1.43% |
| 29 Sep 2022 | 286.85 | 285.50 | 288.70 | 284.25 | 1541227 | 0.99% |
| 28 Sep 2022 | 284.05 | 279.80 | 287.05 | 277.50 | 1977859 | 1.39% |
| 27 Sep 2022 | 280.15 | 277.45 | 281.15 | 273.50 | 1411277 | 1.49% |
| 26 Sep 2022 | 276.05 | 283.80 | 283.80 | 275.35 | 1352658 | -2.73% |
| 23 Sep 2022 | 283.80 | 289.50 | 292.65 | 282.95 | 1747197 | -1.97% |
| 22 Sep 2022 | 289.50 | 290.00 | 290.50 | 285.50 | 1145495 | 0.05% |
| 21 Sep 2022 | 289.35 | 297.45 | 298.45 | 289.00 | 1423489 | -3.08% |
| 20 Sep 2022 | 298.55 | 291.95 | 301.10 | 290.30 | 2482788 | 2.95% |
| 19 Sep 2022 | 290.00 | 292.75 | 292.95 | 286.10 | 1319012 | -0.43% |
| 16 Sep 2022 | 291.25 | 300.40 | 300.85 | 290.00 | 2749903 | -2.74% |
| 15 Sep 2022 | 299.45 | 305.55 | 307.15 | 297.05 | 2340192 | -1.90% |
| 14 Sep 2022 | 305.25 | 301.00 | 307.35 | 300.05 | 2500445 | 0.61% |
| 13 Sep 2022 | 303.40 | 304.20 | 305.00 | 302.35 | 1230351 | -0.05% |
| 12 Sep 2022 | 303.55 | 303.00 | 305.60 | 302.55 | 1445662 | 0.46% |
| 09 Sep 2022 | 302.15 | 301.55 | 304.75 | 300.25 | 1116425 | 0.65% |
| 08 Sep 2022 | 300.20 | 304.70 | 304.80 | 298.85 | 1457902 | -0.66% |
| 07 Sep 2022 | 302.20 | 292.70 | 303.20 | 291.70 | 2690548 | 3.35% |
| 06 Sep 2022 | 292.40 | 296.00 | 296.00 | 290.20 | 2326067 | -0.14% |
| 05 Sep 2022 | 292.80 | 295.60 | 295.80 | 290.65 | 3619567 | -0.95% |
| 02 Sep 2022 | 295.60 | 302.50 | 304.45 | 294.10 | 2893357 | -1.99% |
| 01 Sep 2022 | 301.60 | 301.00 | 304.90 | 297.55 | 3239075 | -2.68% |
| 30 Aug 2022 | 309.90 | 306.50 | 310.50 | 305.30 | 1608532 | 2.11% |
| 29 Aug 2022 | 303.50 | 304.00 | 304.50 | 298.55 | 1948405 | -1.06% |
| 26 Aug 2022 | 306.75 | 307.00 | 308.80 | 305.55 | 1074937 | 0.08% |
| 25 Aug 2022 | 306.50 | 307.00 | 308.90 | 306.00 | 1189693 | -0.10% |
| 24 Aug 2022 | 306.80 | 306.65 | 309.85 | 305.50 | 1296571 | -0.05% |
| 23 Aug 2022 | 306.95 | 305.30 | 308.95 | 303.90 | 1233007 | 0.47% |
| 22 Aug 2022 | 305.50 | 308.15 | 308.25 | 303.00 | 1994185 | -0.86% |
| 19 Aug 2022 | 308.15 | 315.00 | 315.95 | 307.60 | 2301259 | -2.17% |
| 18 Aug 2022 | 315.00 | 317.90 | 318.35 | 313.00 | 1262974 | -0.79% |
| 17 Aug 2022 | 317.50 | 319.00 | 319.50 | 316.15 | 1205595 | 0.05% |
| 16 Aug 2022 | 317.35 | 312.95 | 318.45 | 311.25 | 1424508 | 1.99% |
| 12 Aug 2022 | 311.15 | 314.00 | 315.60 | 310.55 | 1477133 | -1.46% |
| 11 Aug 2022 | 315.75 | 315.90 | 316.40 | 314.00 | 1098580 | 0.73% |
| 10 Aug 2022 | 313.45 | 315.00 | 316.80 | 312.55 | 941323 | -0.08% |
| 08 Aug 2022 | 313.70 | 312.75 | 315.50 | 311.00 | 1005221 | 0.13% |
| 05 Aug 2022 | 313.30 | 315.00 | 316.35 | 311.75 | 1413210 | -0.22% |
| 04 Aug 2022 | 314.00 | 309.40 | 314.65 | 308.35 | 2363017 | 1.82% |
| 03 Aug 2022 | 308.40 | 311.65 | 311.95 | 306.00 | 1605452 | -0.87% |
| 02 Aug 2022 | 311.10 | 309.25 | 312.10 | 307.50 | 1840725 | 0.61% |
| 01 Aug 2022 | 309.20 | 309.95 | 310.55 | 307.00 | 1775428 | 0.65% |
| 29 Jul 2022 | 307.20 | 308.90 | 309.60 | 305.20 | 4759094 | 0.15% |
| 28 Jul 2022 | 306.75 | 316.00 | 316.00 | 305.05 | 8467901 | -5.12% |
| 27 Jul 2022 | 323.30 | 318.25 | 324.30 | 316.60 | 1004738 | 1.59% |
| 26 Jul 2022 | 318.25 | 324.30 | 324.45 | 316.05 | 1097083 | -1.39% |
| 25 Jul 2022 | 322.75 | 327.00 | 327.55 | 320.70 | 781225 | -1.47% |
| 22 Jul 2022 | 327.55 | 330.25 | 331.85 | 326.10 | 2378460 | -1.10% |
| 21 Jul 2022 | 331.20 | 327.00 | 333.80 | 324.95 | 1968504 | 1.58% |
| 20 Jul 2022 | 326.05 | 331.00 | 331.75 | 324.50 | 1825208 | -0.91% |
| 19 Jul 2022 | 329.05 | 332.30 | 341.65 | 327.65 | 3775546 | -1.02% |
| 18 Jul 2022 | 332.45 | 332.85 | 335.20 | 329.25 | 693547 | 0.02% |
| 15 Jul 2022 | 332.40 | 333.00 | 334.45 | 330.05 | 740797 | 0.15% |
| 14 Jul 2022 | 331.90 | 331.00 | 335.60 | 327.80 | 1831364 | 0.85% |
| 13 Jul 2022 | 329.10 | 326.00 | 331.50 | 323.75 | 1056581 | 1.43% |
| 12 Jul 2022 | 324.45 | 328.20 | 331.90 | 323.90 | 1244564 | -1.35% |
| 11 Jul 2022 | 328.90 | 322.50 | 329.90 | 319.25 | 1048019 | 1.89% |
| 08 Jul 2022 | 322.80 | 323.10 | 324.55 | 319.70 | 628813 | 0.44% |
| 07 Jul 2022 | 321.40 | 322.00 | 324.10 | 318.50 | 841241 | 0.12% |
| 06 Jul 2022 | 321.00 | 316.80 | 321.50 | 314.00 | 1838655 | 2.38% |
| 05 Jul 2022 | 313.55 | 312.00 | 316.70 | 311.60 | 1233143 | 0.72% |
| 04 Jul 2022 | 311.30 | 312.00 | 314.40 | 309.10 | 876910 | -0.08% |
| 01 Jul 2022 | 311.55 | 308.75 | 312.00 | 305.00 | 1136834 | 1.02% |
| 30 Jun 2022 | 308.40 | 310.90 | 313.00 | 307.00 | 2216979 | -0.58% |
| 29 Jun 2022 | 310.20 | 314.90 | 315.15 | 308.05 | 2928101 | -1.82% |
| 28 Jun 2022 | 315.95 | 318.60 | 319.25 | 314.50 | 2250561 | -1.25% |
| 27 Jun 2022 | 319.95 | 330.00 | 332.25 | 319.40 | 2463482 | -2.14% |
| 24 Jun 2022 | 326.95 | 327.00 | 340.00 | 325.90 | 4598920 | 0.09% |
| 23 Jun 2022 | 326.65 | 315.50 | 328.70 | 312.55 | 3009496 | 4.03% |
| 22 Jun 2022 | 314.00 | 317.10 | 324.10 | 311.50 | 2795435 | -3.38% |
| 21 Jun 2022 | 325.00 | 317.00 | 326.50 | 313.50 | 1465141 | 2.82% |
| 20 Jun 2022 | 316.10 | 314.00 | 317.90 | 309.45 | 1642311 | 0.64% |
| 17 Jun 2022 | 314.10 | 320.50 | 321.00 | 312.00 | 1353964 | -2.38% |
| 16 Jun 2022 | 321.75 | 327.85 | 329.40 | 318.35 | 1456444 | -1.15% |
| 15 Jun 2022 | 325.50 | 331.80 | 331.80 | 323.30 | 1762878 | -0.29% |
| 14 Jun 2022 | 326.45 | 329.00 | 333.45 | 325.10 | 1117224 | -1.39% |
| 13 Jun 2022 | 331.05 | 335.25 | 338.80 | 327.60 | 1783868 | -2.35% |
| 10 Jun 2022 | 339.00 | 330.05 | 344.00 | 329.00 | 4659316 | 0.55% |
| 09 Jun 2022 | 337.15 | 323.40 | 338.55 | 321.55 | 8216222 | 5.18% |
| 08 Jun 2022 | 320.55 | 318.40 | 321.20 | 311.90 | 1973109 | 1.20% |
| 07 Jun 2022 | 316.75 | 317.90 | 319.85 | 314.25 | 1628890 | -0.61% |
| 06 Jun 2022 | 318.70 | 320.30 | 321.00 | 313.20 | 1951463 | -0.50% |
| 03 Jun 2022 | 320.30 | 325.00 | 327.00 | 319.40 | 1528233 | -0.81% |
| 02 Jun 2022 | 322.90 | 328.05 | 329.50 | 319.55 | 4452479 | -1.46% |
| 01 Jun 2022 | 327.70 | 334.00 | 335.70 | 326.15 | 1443964 | -1.92% |
| 31 May 2022 | 334.10 | 333.15 | 339.50 | 332.15 | 3592613 | 0.01% |
| 30 May 2022 | 334.05 | 335.15 | 340.10 | 332.00 | 1520296 | 0.32% |
| 27 May 2022 | 333.00 | 327.50 | 333.70 | 327.10 | 895936 | 2.34% |
| 26 May 2022 | 325.40 | 325.00 | 327.50 | 321.00 | 1800315 | 0.37% |
| 25 May 2022 | 324.20 | 330.00 | 332.75 | 322.80 | 1231892 | -1.58% |
| 24 May 2022 | 329.40 | 339.00 | 341.00 | 328.00 | 1142414 | -2.56% |
| 23 May 2022 | 338.05 | 342.05 | 343.80 | 336.35 | 1242086 | -0.57% |
| 20 May 2022 | 340.00 | 327.05 | 340.85 | 325.75 | 3683548 | 5.43% |
| 19 May 2022 | 322.50 | 334.00 | 337.80 | 321.55 | 1342321 | -4.54% |
| 18 May 2022 | 337.85 | 332.50 | 347.10 | 332.00 | 5155939 | 2.24% |
| 17 May 2022 | 330.45 | 322.65 | 332.00 | 320.25 | 1061358 | 3.30% |
| 16 May 2022 | 319.90 | 326.15 | 326.85 | 317.05 | 1437402 | -1.92% |
| 13 May 2022 | 326.15 | 330.00 | 335.55 | 323.50 | 691415 | -0.55% |
| 12 May 2022 | 327.95 | 333.40 | 334.00 | 324.60 | 716609 | -1.88% |
| 11 May 2022 | 334.25 | 332.80 | 336.20 | 327.05 | 1135305 | 1.04% |
| 10 May 2022 | 330.80 | 338.55 | 343.40 | 328.10 | 1277055 | -2.29% |
| 09 May 2022 | 338.55 | 340.20 | 349.90 | 337.00 | 1321944 | -2.72% |
| 06 May 2022 | 348.00 | 358.10 | 361.70 | 347.10 | 1273996 | -3.89% |
| 05 May 2022 | 362.10 | 370.00 | 370.00 | 360.80 | 840435 | -1.35% |
| 04 May 2022 | 367.05 | 373.00 | 376.90 | 364.50 | 2138364 | -1.54% |
| 02 May 2022 | 372.80 | 364.95 | 377.55 | 363.30 | 3155507 | 1.18% |
| 29 Apr 2022 | 368.45 | 377.00 | 381.70 | 367.00 | 3420515 | -2.20% |
| 28 Apr 2022 | 376.75 | 385.00 | 385.00 | 375.25 | 1707353 | -1.36% |
| 27 Apr 2022 | 381.95 | 379.90 | 383.90 | 372.00 | 2724204 | 0.50% |
| 26 Apr 2022 | 380.05 | 384.90 | 388.00 | 376.75 | 4954362 | -0.21% |
| 25 Apr 2022 | 380.85 | 371.80 | 383.35 | 371.10 | 4861868 | 1.41% |
| 22 Apr 2022 | 375.55 | 373.90 | 384.85 | 368.15 | 7481010 | 0.43% |
| 21 Apr 2022 | 373.95 | 352.60 | 375.00 | 348.60 | 8965603 | 6.07% |
| 20 Apr 2022 | 352.55 | 342.00 | 353.80 | 337.30 | 3702037 | 4.32% |
| 19 Apr 2022 | 337.95 | 344.00 | 348.45 | 333.00 | 2438919 | -1.53% |
| 18 Apr 2022 | 343.20 | 347.80 | 350.60 | 338.40 | 2986116 | -2.14% |
| 13 Apr 2022 | 350.70 | 349.95 | 354.80 | 348.50 | 855439 | 0.44% |
| 12 Apr 2022 | 349.15 | 350.65 | 354.60 | 342.30 | 2291502 | -0.63% |
| 11 Apr 2022 | 351.35 | 355.00 | 361.75 | 349.80 | 3390421 | -1.03% |
| 08 Apr 2022 | 355.00 | 354.55 | 357.80 | 353.00 | 1524533 | 0.47% |
| 07 Apr 2022 | 353.35 | 352.00 | 355.90 | 348.35 | 3929845 | 0.87% |
| 06 Apr 2022 | 350.30 | 346.00 | 352.60 | 346.00 | 1959648 | 0.86% |
| 05 Apr 2022 | 347.30 | 347.95 | 350.00 | 345.30 | 983530 | 0.25% |
| 04 Apr 2022 | 346.45 | 344.20 | 348.00 | 341.75 | 1627838 | 1.33% |
| 01 Apr 2022 | 341.90 | 339.00 | 343.00 | 335.40 | 2395845 | 1.88% |
| 31 Mar 2022 | 335.60 | 343.00 | 343.90 | 334.45 | 2009138 | -1.74% |
| 30 Mar 2022 | 341.55 | 345.85 | 347.60 | 340.00 | 2474161 | -0.55% |
| 29 Mar 2022 | 343.45 | 347.10 | 349.25 | 342.00 | 1145170 | -0.65% |
| 28 Mar 2022 | 345.70 | 349.95 | 351.90 | 339.55 | 3149400 | -0.92% |
| 25 Mar 2022 | 348.90 | 343.55 | 350.90 | 342.00 | 4089702 | 1.93% |
| 24 Mar 2022 | 342.30 | 337.00 | 343.25 | 335.20 | 1779377 | 1.51% |
| 23 Mar 2022 | 337.20 | 336.00 | 341.90 | 335.70 | 2868421 | 0.75% |
| 22 Mar 2022 | 334.70 | 331.00 | 335.65 | 328.70 | 1558965 | 1.49% |
| 21 Mar 2022 | 329.80 | 332.00 | 335.60 | 328.80 | 1872846 | -0.50% |
| 17 Mar 2022 | 331.45 | 332.00 | 332.70 | 330.00 | 3561872 | 0.68% |
| 16 Mar 2022 | 329.20 | 330.60 | 330.85 | 327.50 | 1461561 | 0.53% |
| 15 Mar 2022 | 327.45 | 331.25 | 336.95 | 325.70 | 4762960 | -0.38% |
| 14 Mar 2022 | 328.70 | 331.95 | 334.30 | 324.65 | 2757846 | -0.98% |
| 11 Mar 2022 | 331.95 | 333.00 | 335.25 | 328.00 | 4955659 | -0.38% |
| 10 Mar 2022 | 333.20 | 344.00 | 344.00 | 331.50 | 5133631 | -1.36% |
| 09 Mar 2022 | 337.80 | 337.85 | 339.20 | 332.65 | 3009188 | 1.00% |
| 08 Mar 2022 | 334.45 | 330.00 | 338.50 | 325.00 | 6020844 | 1.35% |
| 07 Mar 2022 | 330.00 | 326.00 | 332.00 | 319.10 | 3343221 | 0.55% |
| 04 Mar 2022 | 328.20 | 340.00 | 340.95 | 327.00 | 4510173 | -3.48% |
| 03 Mar 2022 | 340.05 | 350.45 | 351.50 | 337.60 | 5683175 | -1.39% |
| 02 Mar 2022 | 344.85 | 350.00 | 353.45 | 343.05 | 13122596 | -1.15% |
| 28 Feb 2022 | 348.85 | 394.90 | 394.90 | 347.00 | 15809887 | -11.58% |
| 25 Feb 2022 | 394.55 | 379.70 | 395.80 | 378.40 | 1945989 | 5.45% |
| 24 Feb 2022 | 374.15 | 389.00 | 394.85 | 372.90 | 2949622 | -5.39% |
| 23 Feb 2022 | 395.45 | 384.10 | 397.15 | 383.45 | 2297257 | 2.90% |
| 22 Feb 2022 | 384.30 | 380.95 | 385.50 | 377.25 | 1727260 | -0.83% |
| 21 Feb 2022 | 387.50 | 390.40 | 392.20 | 385.00 | 1125934 | -1.32% |
| 18 Feb 2022 | 392.70 | 394.95 | 397.20 | 387.65 | 1428851 | -0.76% |
| 17 Feb 2022 | 395.70 | 403.00 | 405.75 | 393.30 | 1131202 | -1.53% |
| 16 Feb 2022 | 401.85 | 404.00 | 406.85 | 400.25 | 1075794 | -0.51% |
| 15 Feb 2022 | 403.90 | 393.55 | 404.85 | 392.60 | 1702145 | 2.63% |
| 14 Feb 2022 | 393.55 | 395.00 | 402.75 | 392.00 | 1638123 | -2.32% |
| 11 Feb 2022 | 402.90 | 400.00 | 404.60 | 394.70 | 2008633 | -0.20% |
| 10 Feb 2022 | 403.70 | 406.10 | 408.00 | 401.25 | 1556043 | -0.87% |
| 09 Feb 2022 | 407.25 | 404.60 | 409.20 | 401.50 | 2428075 | 0.65% |
| 08 Feb 2022 | 404.60 | 403.90 | 410.70 | 399.70 | 7761396 | 1.33% |
| 07 Feb 2022 | 399.30 | 390.50 | 404.50 | 390.25 | 6057343 | 1.95% |
| 04 Feb 2022 | 391.65 | 393.80 | 395.70 | 389.65 | 2637508 | -0.27% |
| 03 Feb 2022 | 392.70 | 388.00 | 394.35 | 384.70 | 4692928 | 1.41% |
| 02 Feb 2022 | 387.25 | 379.00 | 389.90 | 378.15 | 4529790 | 2.95% |
| 01 Feb 2022 | 376.15 | 369.10 | 376.90 | 366.15 | 1563744 | 2.47% |
| 31 Jan 2022 | 367.10 | 365.75 | 377.40 | 363.55 | 2706629 | 0.82% |
| 28 Jan 2022 | 364.10 | 361.40 | 369.40 | 358.30 | 2352469 | 1.31% |
| 27 Jan 2022 | 359.40 | 372.45 | 374.15 | 357.00 | 2404382 | -3.98% |
| 25 Jan 2022 | 374.30 | 370.00 | 377.30 | 365.80 | 3877973 | 0.40% |
| 24 Jan 2022 | 372.80 | 377.10 | 379.85 | 367.90 | 4407054 | -1.14% |
| 21 Jan 2022 | 377.10 | 364.00 | 382.50 | 356.00 | 9950400 | 3.54% |
| 20 Jan 2022 | 364.20 | 366.00 | 367.90 | 361.50 | 1513144 | -0.86% |
| 19 Jan 2022 | 367.35 | 353.30 | 369.50 | 353.30 | 8460578 | 5.35% |
| 18 Jan 2022 | 348.70 | 358.00 | 359.50 | 347.00 | 1631061 | -2.35% |
| 17 Jan 2022 | 357.10 | 361.00 | 361.00 | 353.50 | 1571893 | -0.17% |
| 14 Jan 2022 | 357.70 | 370.25 | 374.35 | 356.30 | 4700387 | -3.39% |
| 13 Jan 2022 | 370.25 | 365.00 | 374.20 | 358.60 | 2924164 | 1.48% |
| 12 Jan 2022 | 364.85 | 359.15 | 366.00 | 356.55 | 1738270 | 1.73% |
| 11 Jan 2022 | 358.65 | 358.15 | 362.70 | 357.05 | 1019918 | 0.14% |
| 10 Jan 2022 | 358.15 | 356.80 | 359.25 | 353.55 | 1843562 | -0.10% |
| 07 Jan 2022 | 358.50 | 360.00 | 362.65 | 356.70 | 1182457 | -0.51% |
| 06 Jan 2022 | 360.35 | 361.00 | 364.40 | 359.45 | 967933 | -0.83% |
| 05 Jan 2022 | 363.35 | 366.00 | 367.90 | 361.75 | 1049204 | -0.29% |
| 04 Jan 2022 | 364.40 | 365.00 | 369.60 | 358.55 | 3115452 | 0.45% |
| 03 Jan 2022 | 362.75 | 364.65 | 367.50 | 362.15 | 868445 | -0.52% |
| 31 Dec 2021 | 364.65 | 363.95 | 367.00 | 361.60 | 1788993 | 0.90% |
| 30 Dec 2021 | 361.40 | 360.50 | 367.55 | 359.00 | 3285675 | -0.07% |
| 29 Dec 2021 | 361.65 | 355.00 | 362.35 | 353.80 | 1961291 | 1.60% |
| 28 Dec 2021 | 355.95 | 359.00 | 360.40 | 355.05 | 2072197 | -0.14% |
| 27 Dec 2021 | 356.45 | 355.00 | 357.85 | 351.50 | 2537639 | 0.56% |
| 24 Dec 2021 | 354.45 | 363.00 | 366.00 | 352.50 | 7151655 | -5.32% |
| 23 Dec 2021 | 374.35 | 360.80 | 376.25 | 360.05 | 6612121 | 3.96% |
| 22 Dec 2021 | 360.10 | 353.00 | 365.90 | 349.85 | 3069556 | 2.67% |
| 21 Dec 2021 | 350.75 | 352.00 | 357.65 | 349.15 | 1339312 | -0.01% |
| 20 Dec 2021 | 350.80 | 351.00 | 354.05 | 343.05 | 1946996 | -0.69% |
| 17 Dec 2021 | 353.25 | 365.40 | 367.25 | 349.40 | 2108444 | -2.73% |
| 16 Dec 2021 | 363.15 | 376.20 | 377.55 | 361.65 | 2537038 | -3.26% |
| 15 Dec 2021 | 375.40 | 379.30 | 381.15 | 373.50 | 1909185 | -0.73% |
| 14 Dec 2021 | 378.15 | 376.50 | 383.40 | 374.20 | 2419263 | -0.09% |
| 13 Dec 2021 | 378.50 | 374.00 | 380.50 | 370.70 | 2794613 | 1.69% |
| 10 Dec 2021 | 372.20 | 372.95 | 378.00 | 370.40 | 1732117 | -0.20% |
| 09 Dec 2021 | 372.95 | 383.00 | 386.00 | 372.00 | 4191269 | -2.57% |
| 08 Dec 2021 | 382.80 | 361.00 | 387.90 | 360.60 | 7931372 | 6.27% |
| 07 Dec 2021 | 360.20 | 361.60 | 364.80 | 357.55 | 1585988 | 0.13% |
| 06 Dec 2021 | 359.75 | 367.00 | 369.50 | 358.50 | 1309429 | -1.94% |
| 03 Dec 2021 | 366.85 | 370.95 | 370.95 | 365.35 | 2610184 | -0.18% |
| 02 Dec 2021 | 367.50 | 374.90 | 378.60 | 363.00 | 5011584 | -0.86% |
| 01 Dec 2021 | 370.70 | 362.20 | 373.90 | 358.10 | 3496010 | 2.86% |
| 30 Nov 2021 | 360.40 | 364.50 | 370.95 | 357.55 | 4131254 | -1.10% |
| 29 Nov 2021 | 364.40 | 362.50 | 371.95 | 347.60 | 2513989 | 0.44% |
| 26 Nov 2021 | 362.80 | 362.00 | 373.60 | 358.90 | 3526533 | 0.08% |
| 25 Nov 2021 | 362.50 | 360.15 | 365.00 | 356.30 | 1290274 | 0.75% |
| 24 Nov 2021 | 359.80 | 366.55 | 368.55 | 358.70 | 1154465 | -1.64% |
| 23 Nov 2021 | 365.80 | 356.45 | 372.00 | 351.40 | 3195124 | 2.22% |
| 22 Nov 2021 | 357.85 | 366.45 | 366.90 | 356.15 | 2115434 | -2.48% |
| 18 Nov 2021 | 366.95 | 377.40 | 377.40 | 364.00 | 3134730 | -2.51% |
| 17 Nov 2021 | 376.40 | 371.40 | 377.60 | 367.60 | 6964611 | 1.91% |
| 16 Nov 2021 | 369.35 | 361.80 | 370.50 | 360.30 | 6775061 | 2.10% |
| 15 Nov 2021 | 361.75 | 347.50 | 362.40 | 347.10 | 7501814 | 4.42% |
| 12 Nov 2021 | 346.45 | 347.50 | 349.30 | 344.00 | 704956 | -0.04% |
| 11 Nov 2021 | 346.60 | 347.80 | 348.65 | 342.50 | 873619 | -0.37% |
| 10 Nov 2021 | 347.90 | 347.00 | 351.15 | 346.20 | 1175287 | 0.26% |
| 09 Nov 2021 | 347.00 | 349.40 | 352.40 | 345.80 | 1079524 | -0.50% |
| 08 Nov 2021 | 348.75 | 349.50 | 350.95 | 343.55 | 1043298 | 0.03% |
| 04 Nov 2021 | 348.65 | 350.00 | 352.00 | 347.20 | 265779 | 0.06% |
| 03 Nov 2021 | 348.45 | 345.55 | 350.95 | 343.85 | 2061255 | 0.84% |
| 02 Nov 2021 | 345.55 | 348.30 | 350.95 | 343.10 | 1961079 | -0.79% |
| 01 Nov 2021 | 348.30 | 351.50 | 353.95 | 346.10 | 1940664 | -0.80% |
| 29 Oct 2021 | 351.10 | 337.85 | 352.50 | 335.50 | 5793111 | 3.92% |
| 28 Oct 2021 | 337.85 | 338.00 | 340.95 | 335.00 | 3263752 | 0.04% |
| 27 Oct 2021 | 337.70 | 334.70 | 341.45 | 333.00 | 2813487 | 1.24% |
| 26 Oct 2021 | 333.55 | 323.00 | 334.70 | 320.10 | 3113691 | 3.81% |
| 25 Oct 2021 | 321.30 | 325.05 | 326.90 | 314.80 | 3480754 | -0.77% |
| 22 Oct 2021 | 323.80 | 342.00 | 343.00 | 322.50 | 7224929 | -6.13% |
| 21 Oct 2021 | 344.95 | 346.00 | 349.80 | 338.00 | 4144347 | 0.94% |
| 20 Oct 2021 | 341.75 | 344.45 | 346.65 | 340.75 | 1610459 | -0.77% |
| 19 Oct 2021 | 344.40 | 342.00 | 348.75 | 339.20 | 2739563 | 0.55% |
| 18 Oct 2021 | 342.50 | 347.65 | 349.00 | 341.35 | 2870530 | -1.48% |
| 14 Oct 2021 | 347.65 | 353.75 | 354.60 | 347.00 | 2334243 | -1.31% |
| 13 Oct 2021 | 352.25 | 359.95 | 359.95 | 351.30 | 4417346 | -1.69% |
| 12 Oct 2021 | 358.30 | 360.10 | 364.00 | 357.55 | 1703354 | -0.50% |
| 11 Oct 2021 | 360.10 | 359.00 | 362.00 | 356.50 | 1707523 | 0.38% |
| 08 Oct 2021 | 358.75 | 361.75 | 363.50 | 358.15 | 1179337 | -0.28% |
| 07 Oct 2021 | 359.75 | 359.50 | 361.85 | 357.20 | 1040559 | 0.94% |
| 06 Oct 2021 | 356.40 | 362.00 | 364.20 | 355.85 | 1197301 | -1.55% |
| 05 Oct 2021 | 362.00 | 365.60 | 367.45 | 361.50 | 1114071 | -0.79% |
| 04 Oct 2021 | 364.90 | 367.00 | 370.60 | 364.25 | 1734169 | -0.11% |
| 01 Oct 2021 | 365.30 | 362.00 | 367.60 | 358.25 | 1551246 | 0.72% |
| 30 Sep 2021 | 362.70 | 363.50 | 369.05 | 361.15 | 2147714 | 0.03% |
| 29 Sep 2021 | 362.60 | 361.85 | 366.60 | 359.10 | 1385922 | 0.18% |
| 28 Sep 2021 | 361.95 | 359.90 | 366.50 | 357.05 | 2068898 | 1.06% |
| 27 Sep 2021 | 358.15 | 355.00 | 361.85 | 352.65 | 4098510 | -0.56% |
| 24 Sep 2021 | 360.15 | 368.50 | 369.85 | 358.00 | 1493295 | -2.19% |
| 23 Sep 2021 | 368.20 | 369.00 | 371.80 | 366.55 | 1257724 | 0.18% |
| 22 Sep 2021 | 367.55 | 365.20 | 368.50 | 363.25 | 2107108 | 0.08% |
| 21 Sep 2021 | 367.25 | 364.00 | 369.15 | 356.00 | 2727117 | 1.90% |
| 20 Sep 2021 | 360.40 | 376.00 | 376.00 | 359.00 | 3169722 | -4.50% |
| 17 Sep 2021 | 377.40 | 390.00 | 394.15 | 370.15 | 18497586 | 0.17% |
| 16 Sep 2021 | 376.75 | 357.50 | 379.00 | 355.85 | 5530580 | 5.38% |
| 15 Sep 2021 | 357.50 | 356.70 | 360.00 | 355.00 | 1208117 | 0.51% |
| 14 Sep 2021 | 355.70 | 355.00 | 356.40 | 353.00 | 1174007 | 0.59% |
| 13 Sep 2021 | 353.60 | 354.00 | 355.00 | 350.05 | 1302790 | 0.24% |
| 09 Sep 2021 | 352.75 | 354.00 | 357.70 | 350.10 | 1096752 | -0.76% |
| 08 Sep 2021 | 355.45 | 362.00 | 362.10 | 353.80 | 1639254 | -0.36% |
| 07 Sep 2021 | 356.75 | 361.50 | 362.85 | 354.60 | 899814 | -1.31% |
| 06 Sep 2021 | 361.50 | 363.80 | 366.25 | 360.05 | 1068045 | -0.55% |
| 03 Sep 2021 | 363.50 | 361.70 | 365.70 | 357.50 | 2170998 | 1.35% |
| 02 Sep 2021 | 358.65 | 356.80 | 359.65 | 354.80 | 1467915 | 1.11% |
| 01 Sep 2021 | 354.70 | 360.00 | 360.00 | 352.85 | 2210493 | -1.16% |
| 31 Aug 2021 | 358.85 | 357.00 | 360.10 | 352.00 | 2105520 | 0.63% |
| 30 Aug 2021 | 356.60 | 349.00 | 358.00 | 347.55 | 2905130 | 2.86% |
| 27 Aug 2021 | 346.70 | 341.00 | 348.05 | 339.55 | 1401316 | 1.67% |
| 26 Aug 2021 | 341.00 | 347.65 | 349.50 | 340.00 | 1697599 | -1.77% |
| 25 Aug 2021 | 347.15 | 350.00 | 350.00 | 343.85 | 1712055 | -0.67% |
| 24 Aug 2021 | 349.50 | 336.00 | 351.95 | 332.00 | 6358215 | 4.89% |
| 23 Aug 2021 | 333.20 | 359.30 | 362.35 | 327.55 | 7250084 | -6.76% |
| 20 Aug 2021 | 357.35 | 367.70 | 370.80 | 353.90 | 1544686 | -3.42% |
| 18 Aug 2021 | 370.00 | 368.90 | 373.70 | 367.05 | 1733630 | 0.93% |
| 17 Aug 2021 | 366.60 | 366.05 | 371.00 | 362.65 | 1875933 | -0.10% |
| 16 Aug 2021 | 366.95 | 371.75 | 373.25 | 366.20 | 1228973 | -1.20% |
| 13 Aug 2021 | 371.40 | 375.00 | 377.00 | 369.35 | 1487839 | -0.80% |
| 12 Aug 2021 | 374.40 | 373.00 | 375.70 | 371.15 | 876559 | 0.47% |
| 11 Aug 2021 | 372.65 | 379.95 | 379.95 | 366.05 | 2382866 | -1.68% |
| 10 Aug 2021 | 379.00 | 383.00 | 384.45 | 376.00 | 780964 | -0.85% |
| 09 Aug 2021 | 382.25 | 383.90 | 385.45 | 380.05 | 730646 | -0.35% |
| 06 Aug 2021 | 383.60 | 384.20 | 386.90 | 382.85 | 945840 | -0.14% |
| 05 Aug 2021 | 384.15 | 386.35 | 387.00 | 381.70 | 1233269 | -0.38% |
| 04 Aug 2021 | 385.60 | 388.50 | 391.40 | 383.60 | 1116220 | -0.95% |
| 03 Aug 2021 | 389.30 | 388.80 | 392.45 | 388.00 | 1072037 | -0.18% |
| 02 Aug 2021 | 390.00 | 387.30 | 391.80 | 386.45 | 2419224 | 0.94% |
| 30 Jul 2021 | 386.35 | 383.45 | 389.25 | 381.10 | 2792729 | 0.99% |
| 29 Jul 2021 | 382.55 | 397.00 | 404.90 | 380.05 | 7709849 | 0.22% |
| 28 Jul 2021 | 381.70 | 382.75 | 383.80 | 376.70 | 1969181 | 0.57% |
| 27 Jul 2021 | 379.55 | 394.95 | 394.95 | 378.00 | 4496288 | -2.55% |
| 26 Jul 2021 | 389.50 | 398.15 | 398.15 | 388.80 | 2134036 | -2.17% |
| 23 Jul 2021 | 398.15 | 392.00 | 401.55 | 387.30 | 5803946 | -1.20% |
| 22 Jul 2021 | 403.00 | 407.25 | 407.90 | 396.30 | 2808364 | -0.31% |
| 20 Jul 2021 | 404.25 | 412.50 | 414.00 | 402.50 | 1845582 | -1.74% |
| 19 Jul 2021 | 411.40 | 408.90 | 414.40 | 405.10 | 2649721 | 0.51% |
| 16 Jul 2021 | 409.30 | 404.95 | 413.30 | 403.00 | 4905898 | 1.50% |
| 15 Jul 2021 | 403.25 | 400.35 | 404.00 | 395.20 | 2772769 | 0.98% |
| 14 Jul 2021 | 399.35 | 387.05 | 400.15 | 386.15 | 3947672 | 2.98% |
| 13 Jul 2021 | 387.80 | 389.00 | 389.00 | 386.00 | 1211746 | 0.12% |
| 12 Jul 2021 | 387.35 | 390.70 | 390.70 | 386.00 | 1345110 | -0.31% |
| 09 Jul 2021 | 388.55 | 390.00 | 390.95 | 386.85 | 1497908 | -0.21% |
| 08 Jul 2021 | 389.35 | 393.00 | 393.50 | 387.00 | 972707 | -0.70% |
| 07 Jul 2021 | 392.10 | 386.90 | 394.10 | 385.00 | 2686889 | 0.84% |
| 06 Jul 2021 | 388.85 | 402.00 | 402.65 | 388.00 | 4329007 | -3.61% |
| 05 Jul 2021 | 403.40 | 408.10 | 409.60 | 402.50 | 1225126 | -1.14% |
| 02 Jul 2021 | 408.05 | 406.20 | 410.90 | 405.70 | 1266537 | 0.47% |
| 01 Jul 2021 | 406.15 | 404.50 | 409.90 | 403.50 | 1608707 | 0.42% |
| 30 Jun 2021 | 404.45 | 408.75 | 411.00 | 403.55 | 1217199 | -0.76% |
| 29 Jun 2021 | 407.55 | 406.90 | 411.00 | 402.00 | 2239813 | 0.84% |
| 28 Jun 2021 | 404.15 | 398.35 | 409.70 | 397.55 | 3019858 | 1.81% |
| 25 Jun 2021 | 396.95 | 396.00 | 399.95 | 394.40 | 642550 | 0.44% |
| 24 Jun 2021 | 395.20 | 398.20 | 400.90 | 394.00 | 1888424 | -0.59% |
| 23 Jun 2021 | 397.55 | 402.90 | 404.95 | 396.60 | 1824603 | -0.95% |
| 22 Jun 2021 | 401.35 | 407.90 | 409.60 | 400.30 | 2011236 | -1.08% |
| 21 Jun 2021 | 405.75 | 395.50 | 406.20 | 393.20 | 1549277 | 1.70% |
| 18 Jun 2021 | 398.95 | 399.50 | 401.90 | 389.05 | 4009623 | 0.08% |
| 17 Jun 2021 | 398.65 | 402.00 | 406.75 | 396.05 | 1390138 | -1.14% |
| 16 Jun 2021 | 403.25 | 410.00 | 411.20 | 402.50 | 1728594 | -1.77% |
| 15 Jun 2021 | 410.50 | 412.00 | 415.65 | 409.60 | 1344636 | -0.38% |
| 14 Jun 2021 | 412.05 | 415.00 | 415.00 | 405.05 | 1526684 | -0.71% |
| 11 Jun 2021 | 415.00 | 417.85 | 420.25 | 413.00 | 3376513 | 0.06% |
| 10 Jun 2021 | 414.75 | 406.00 | 415.50 | 405.85 | 4364390 | 2.53% |
| 09 Jun 2021 | 404.50 | 407.05 | 415.65 | 400.65 | 9635843 | 0.51% |
| 08 Jun 2021 | 402.45 | 390.60 | 403.25 | 390.00 | 6809356 | 3.44% |
| 07 Jun 2021 | 389.05 | 384.50 | 392.00 | 383.25 | 3314421 | 1.08% |
| 04 Jun 2021 | 384.90 | 385.20 | 387.80 | 383.85 | 1481960 | -0.05% |
| 03 Jun 2021 | 385.10 | 387.50 | 387.85 | 382.85 | 2896950 | -0.77% |
| 02 Jun 2021 | 388.10 | 386.00 | 389.20 | 384.50 | 2300520 | 0.58% |
| 01 Jun 2021 | 385.85 | 390.70 | 391.45 | 385.00 | 1748372 | -0.61% |
| 31 May 2021 | 388.20 | 384.00 | 389.60 | 382.20 | 3454331 | 1.58% |
| 28 May 2021 | 382.15 | 383.00 | 386.20 | 380.10 | 2268969 | 0.07% |
| 27 May 2021 | 381.90 | 383.50 | 384.85 | 380.00 | 3269387 | -0.30% |
| 26 May 2021 | 383.05 | 382.70 | 386.45 | 380.55 | 2349815 | 0.39% |
| 25 May 2021 | 381.55 | 384.50 | 385.60 | 381.05 | 1427832 | -0.50% |
| 24 May 2021 | 383.45 | 382.65 | 384.55 | 381.20 | 1993913 | 0.25% |
| 21 May 2021 | 382.50 | 384.50 | 386.40 | 381.65 | 1448078 | -0.27% |
| 20 May 2021 | 383.55 | 386.65 | 388.40 | 382.20 | 1321922 | -0.80% |
| 19 May 2021 | 386.65 | 383.00 | 387.50 | 382.80 | 2120283 | 0.43% |
| 18 May 2021 | 385.00 | 387.05 | 388.15 | 384.20 | 1749322 | -0.21% |
| 17 May 2021 | 385.80 | 393.65 | 393.65 | 384.60 | 2226281 | -0.77% |
| 14 May 2021 | 388.80 | 387.00 | 392.90 | 386.25 | 3423148 | 0.87% |
| 12 May 2021 | 385.45 | 387.65 | 390.50 | 384.15 | 2213659 | -0.57% |
| 11 May 2021 | 387.65 | 383.55 | 391.65 | 382.35 | 4098740 | 0.82% |
| 10 May 2021 | 384.50 | 383.05 | 387.45 | 382.45 | 3712233 | 0.88% |
| 07 May 2021 | 381.15 | 381.55 | 383.95 | 379.40 | 2241936 | 0.38% |
| 06 May 2021 | 379.70 | 382.95 | 384.40 | 377.40 | 3004849 | -0.42% |
| 05 May 2021 | 381.30 | 375.00 | 382.60 | 370.15 | 6252361 | 2.17% |
| 04 May 2021 | 373.20 | 381.00 | 382.15 | 372.50 | 3492859 | -1.40% |
| 03 May 2021 | 378.50 | 380.95 | 381.85 | 375.10 | 3474482 | -0.30% |
| 30 Apr 2021 | 379.65 | 391.80 | 391.80 | 378.20 | 9710688 | -3.62% |
| 29 Apr 2021 | 393.90 | 388.00 | 402.25 | 385.95 | 13684521 | 0.78% |
| 28 Apr 2021 | 390.85 | 398.00 | 399.80 | 387.50 | 11363709 | -1.82% |
| 27 Apr 2021 | 398.10 | 395.00 | 399.05 | 392.20 | 4372334 | 0.66% |
| 26 Apr 2021 | 395.50 | 401.20 | 401.20 | 395.00 | 2469336 | -0.53% |
| 23 Apr 2021 | 397.60 | 399.35 | 403.35 | 396.00 | 3386298 | -0.44% |
| 22 Apr 2021 | 399.35 | 402.00 | 404.75 | 398.65 | 3847504 | -0.45% |
| 20 Apr 2021 | 401.15 | 409.95 | 409.95 | 397.80 | 4436026 | -1.28% |
| 19 Apr 2021 | 406.35 | 412.85 | 412.85 | 399.75 | 4445076 | -1.57% |
| 16 Apr 2021 | 412.85 | 403.00 | 418.55 | 399.35 | 5669099 | 2.04% |
| 15 Apr 2021 | 404.60 | 411.90 | 411.90 | 400.00 | 2744731 | -0.58% |
| 13 Apr 2021 | 406.95 | 406.70 | 412.35 | 401.35 | 2068043 | 0.66% |
| 12 Apr 2021 | 404.30 | 418.70 | 420.50 | 401.00 | 3599430 | -3.81% |
| 09 Apr 2021 | 420.30 | 413.05 | 424.40 | 412.20 | 3202010 | 1.71% |
| 08 Apr 2021 | 413.25 | 414.00 | 416.55 | 411.15 | 2086999 | -0.23% |
| 07 Apr 2021 | 414.20 | 415.95 | 418.50 | 412.45 | 2467709 | -0.01% |
| 06 Apr 2021 | 414.25 | 406.60 | 415.55 | 405.10 | 2107437 | 1.92% |
| 05 Apr 2021 | 406.45 | 410.55 | 410.55 | 401.55 | 1318706 | -1.00% |
| 01 Apr 2021 | 410.55 | 409.20 | 413.20 | 408.80 | 1860699 | 0.40% |
| 31 Mar 2021 | 408.90 | 413.00 | 413.40 | 405.80 | 5228409 | 0.11% |
| 30 Mar 2021 | 408.45 | 400.90 | 409.50 | 399.05 | 4193149 | 3.34% |
| 26 Mar 2021 | 395.25 | 396.50 | 399.00 | 390.75 | 4226903 | -0.82% |
| 25 Mar 2021 | 398.50 | 401.80 | 405.80 | 397.35 | 3411079 | -0.90% |
| 24 Mar 2021 | 402.10 | 398.00 | 403.40 | 397.70 | 2567380 | 0.34% |
| 23 Mar 2021 | 400.75 | 403.00 | 405.70 | 398.05 | 3443734 | -0.37% |
| 22 Mar 2021 | 402.25 | 395.60 | 403.40 | 394.05 | 3713607 | 1.66% |
| 19 Mar 2021 | 395.70 | 386.50 | 398.00 | 385.85 | 4200208 | 1.68% |
| 18 Mar 2021 | 389.15 | 390.00 | 392.95 | 383.25 | 2764770 | 0.24% |
| 17 Mar 2021 | 388.20 | 391.70 | 393.60 | 386.40 | 2105069 | -0.89% |
| 16 Mar 2021 | 391.70 | 396.00 | 396.00 | 389.30 | 2743146 | -1.02% |
| 15 Mar 2021 | 395.75 | 401.05 | 401.10 | 387.00 | 2963338 | -1.11% |
| 12 Mar 2021 | 400.20 | 402.55 | 404.80 | 397.70 | 3756453 | -0.58% |
| 10 Mar 2021 | 402.55 | 392.00 | 404.45 | 388.70 | 7942179 | 3.48% |
| 09 Mar 2021 | 389.00 | 397.50 | 397.50 | 385.60 | 2605409 | -1.11% |
| 08 Mar 2021 | 393.35 | 396.00 | 396.95 | 391.30 | 1923276 | -0.32% |
| 05 Mar 2021 | 394.60 | 398.50 | 401.25 | 393.50 | 1607741 | -1.29% |
| 04 Mar 2021 | 399.75 | 399.00 | 407.10 | 398.30 | 1939204 | -0.73% |
| 03 Mar 2021 | 402.70 | 399.00 | 403.80 | 396.60 | 2975783 | 1.18% |
| 02 Mar 2021 | 398.00 | 397.80 | 399.90 | 392.10 | 2769928 | 0.59% |
| 01 Mar 2021 | 395.65 | 395.00 | 399.00 | 387.40 | 2691673 | 1.40% |
| 26 Feb 2021 | 390.20 | 393.95 | 401.85 | 387.00 | 5197606 | -1.91% |
| 25 Feb 2021 | 397.80 | 391.70 | 400.70 | 390.55 | 4350060 | 2.13% |
| 24 Feb 2021 | 389.50 | 388.80 | 392.45 | 385.35 | 1470901 | 1.08% |
| 23 Feb 2021 | 385.35 | 398.25 | 400.75 | 384.10 | 9103379 | -3.09% |
| 22 Feb 2021 | 397.65 | 405.00 | 406.80 | 395.25 | 3183792 | -1.57% |
| 19 Feb 2021 | 404.00 | 419.80 | 419.80 | 401.60 | 4834156 | -3.83% |
| 18 Feb 2021 | 420.10 | 418.70 | 424.75 | 414.00 | 4311757 | 0.33% |
| 17 Feb 2021 | 418.70 | 418.95 | 422.95 | 415.20 | 7395024 | 0.31% |
| 16 Feb 2021 | 417.40 | 407.95 | 418.60 | 406.25 | 5407782 | 2.32% |
| 15 Feb 2021 | 407.95 | 408.95 | 410.50 | 405.20 | 2040087 | -0.02% |
| 12 Feb 2021 | 408.05 | 407.00 | 411.25 | 403.80 | 2998690 | 0.41% |
| 11 Feb 2021 | 406.40 | 403.00 | 412.55 | 403.00 | 3799980 | -0.43% |
| 10 Feb 2021 | 408.15 | 404.40 | 409.85 | 400.00 | 2646877 | 0.83% |
| 09 Feb 2021 | 404.80 | 409.00 | 409.95 | 402.80 | 3195358 | -1.03% |
| 08 Feb 2021 | 409.00 | 407.65 | 413.25 | 406.10 | 3333450 | 0.44% |
| 05 Feb 2021 | 407.20 | 417.70 | 417.70 | 398.20 | 9808981 | -0.66% |
| 04 Feb 2021 | 409.90 | 402.00 | 410.90 | 399.75 | 5668584 | 2.17% |
| 03 Feb 2021 | 401.20 | 396.35 | 404.90 | 391.55 | 7249108 | 2.48% |
| 02 Feb 2021 | 391.50 | 384.00 | 394.00 | 379.10 | 4891113 | 3.24% |
| 01 Feb 2021 | 379.20 | 373.50 | 382.60 | 363.25 | 4007717 | 1.99% |
| 29 Jan 2021 | 371.80 | 385.00 | 386.00 | 369.00 | 6608798 | -2.18% |
| 28 Jan 2021 | 380.10 | 376.55 | 386.80 | 373.00 | 9111175 | 0.68% |
| 27 Jan 2021 | 377.55 | 380.00 | 386.95 | 368.55 | 10430905 | -1.35% |
| 25 Jan 2021 | 382.70 | 393.10 | 394.30 | 377.65 | 13627688 | -2.81% |
| 22 Jan 2021 | 393.75 | 422.40 | 423.00 | 376.30 | 28411474 | -10.91% |
| 21 Jan 2021 | 441.95 | 455.00 | 455.00 | 440.15 | 3617650 | -1.75% |
| 20 Jan 2021 | 449.80 | 451.60 | 453.90 | 448.05 | 2513241 | -0.40% |
| 19 Jan 2021 | 451.60 | 450.10 | 456.65 | 449.35 | 2056058 | 0.60% |
| 18 Jan 2021 | 448.90 | 456.00 | 459.35 | 440.50 | 2898351 | -1.78% |
| 15 Jan 2021 | 457.05 | 466.50 | 466.60 | 455.00 | 2795557 | -2.02% |
| 14 Jan 2021 | 466.45 | 463.10 | 469.30 | 458.55 | 3484973 | 0.79% |
| 13 Jan 2021 | 462.80 | 472.00 | 472.20 | 460.55 | 3430890 | -1.90% |
| 12 Jan 2021 | 471.75 | 472.00 | 474.35 | 466.10 | 3014910 | 0.11% |
| 11 Jan 2021 | 471.25 | 464.65 | 472.90 | 457.20 | 3550553 | 1.20% |
| 08 Jan 2021 | 465.65 | 466.15 | 467.95 | 461.25 | 5550289 | 2.39% |
| 07 Jan 2021 | 454.80 | 461.50 | 464.10 | 453.85 | 3183329 | -1.08% |
| 06 Jan 2021 | 459.75 | 467.35 | 469.25 | 453.80 | 2960254 | -1.69% |
| 05 Jan 2021 | 467.65 | 471.50 | 471.75 | 460.85 | 2558959 | 0.14% |
| 04 Jan 2021 | 467.00 | 468.00 | 469.80 | 464.45 | 2821496 | 0.27% |
| 01 Jan 2021 | 465.75 | 466.00 | 468.50 | 463.35 | 2177971 | 0.08% |
| 31 Dec 2020 | 465.40 | 459.00 | 466.95 | 456.60 | 3582436 | 1.46% |
| 30 Dec 2020 | 458.70 | 462.00 | 463.65 | 453.25 | 3511633 | -0.39% |
| 29 Dec 2020 | 460.50 | 476.50 | 476.50 | 457.35 | 7433306 | -1.14% |
| 28 Dec 2020 | 465.80 | 468.90 | 477.50 | 463.00 | 8802460 | -3.35% |
| 24 Dec 2020 | 481.95 | 486.25 | 486.25 | 472.90 | 2511169 | -0.34% |
| 23 Dec 2020 | 483.60 | 462.20 | 487.75 | 459.10 | 4958976 | 4.64% |
| 22 Dec 2020 | 462.15 | 447.35 | 464.15 | 437.00 | 2403391 | 2.70% |
| 21 Dec 2020 | 450.00 | 470.00 | 473.40 | 439.60 | 3273294 | -4.65% |
| 18 Dec 2020 | 471.95 | 461.40 | 473.15 | 460.20 | 4375062 | 2.40% |
| 17 Dec 2020 | 460.90 | 461.80 | 466.00 | 458.95 | 2153719 | 0.20% |
| 16 Dec 2020 | 460.00 | 459.00 | 462.50 | 455.40 | 3074459 | 1.03% |
| 15 Dec 2020 | 455.30 | 454.95 | 459.90 | 450.00 | 3057712 | 0.29% |
| 14 Dec 2020 | 454.00 | 459.00 | 461.20 | 450.55 | 3253116 | -0.33% |
| 11 Dec 2020 | 455.50 | 455.00 | 456.90 | 450.00 | 2521883 | 0.34% |
| 10 Dec 2020 | 453.95 | 452.45 | 457.50 | 446.85 | 2511207 | 0.67% |
| 09 Dec 2020 | 450.95 | 445.45 | 453.55 | 445.10 | 3297713 | 1.23% |
| 08 Dec 2020 | 445.45 | 451.00 | 459.00 | 440.55 | 6249683 | -1.14% |
| 07 Dec 2020 | 450.60 | 444.85 | 453.30 | 437.00 | 5920675 | 1.80% |
| 04 Dec 2020 | 442.65 | 435.05 | 444.00 | 431.45 | 6358494 | 2.02% |
| 03 Dec 2020 | 433.90 | 430.00 | 439.50 | 429.35 | 2909161 | 0.84% |
| 02 Dec 2020 | 430.30 | 435.00 | 436.00 | 427.30 | 2346320 | -0.69% |
| 01 Dec 2020 | 433.30 | 436.95 | 438.35 | 429.55 | 3028740 | 0.92% |
| 27 Nov 2020 | 429.35 | 426.10 | 435.10 | 422.30 | 14778896 | 0.85% |
| 26 Nov 2020 | 425.75 | 422.45 | 427.90 | 418.25 | 3912570 | 1.33% |
| 25 Nov 2020 | 420.15 | 440.00 | 444.00 | 418.65 | 6156478 | -3.09% |
| 24 Nov 2020 | 433.55 | 422.35 | 436.00 | 418.10 | 6936794 | 3.16% |
| 23 Nov 2020 | 420.25 | 421.00 | 425.30 | 417.60 | 7777720 | 0.07% |
| 20 Nov 2020 | 419.95 | 423.10 | 425.95 | 415.00 | 3344749 | -0.66% |
| 19 Nov 2020 | 422.75 | 422.15 | 426.80 | 420.35 | 2835931 | -0.06% |
| 18 Nov 2020 | 423.00 | 429.80 | 429.80 | 419.70 | 3057647 | -1.20% |
| 17 Nov 2020 | 428.15 | 435.05 | 436.35 | 422.90 | 3459673 | -1.43% |
| 14 Nov 2020 | 434.35 | 436.00 | 438.35 | 432.20 | 420659 | 0.21% |
| 13 Nov 2020 | 433.45 | 423.90 | 435.40 | 423.35 | 4922210 | 2.54% |
| 12 Nov 2020 | 422.70 | 415.00 | 427.70 | 413.10 | 4545563 | 1.15% |
| 11 Nov 2020 | 417.90 | 410.00 | 420.50 | 406.25 | 4289470 | 2.89% |
| 10 Nov 2020 | 406.15 | 417.55 | 417.80 | 398.05 | 6221362 | -2.37% |
| 09 Nov 2020 | 416.00 | 430.00 | 430.00 | 413.30 | 6594973 | 0.29% |
| 06 Nov 2020 | 414.80 | 415.00 | 416.90 | 409.80 | 2844165 | 0.36% |
| 05 Nov 2020 | 413.30 | 413.00 | 415.00 | 406.40 | 3442421 | 0.68% |
| 04 Nov 2020 | 410.50 | 406.95 | 411.90 | 402.35 | 2700433 | 0.88% |
| 03 Nov 2020 | 406.90 | 404.20 | 412.80 | 401.60 | 4350062 | 0.68% |
| 02 Nov 2020 | 404.15 | 403.60 | 407.00 | 395.60 | 2582524 | 0.14% |
| 30 Oct 2020 | 403.60 | 404.30 | 408.60 | 398.10 | 3090935 | 0.10% |
| 29 Oct 2020 | 403.20 | 402.55 | 408.85 | 399.00 | 2353631 | -0.80% |
| 28 Oct 2020 | 406.45 | 411.25 | 416.50 | 405.00 | 3214903 | -1.73% |
| 27 Oct 2020 | 413.60 | 401.25 | 415.00 | 401.25 | 6337477 | 2.75% |
| 26 Oct 2020 | 402.55 | 419.00 | 419.75 | 389.75 | 9674843 | -3.51% |
| 23 Oct 2020 | 417.20 | 420.05 | 430.50 | 415.70 | 7474787 | -2.90% |
| 22 Oct 2020 | 429.65 | 441.25 | 441.80 | 427.35 | 3242065 | -2.26% |
| 21 Oct 2020 | 439.60 | 439.05 | 443.50 | 432.50 | 2393158 | -0.05% |
| 20 Oct 2020 | 439.80 | 438.90 | 444.15 | 437.10 | 2325637 | 0.43% |
| 19 Oct 2020 | 437.90 | 448.50 | 448.50 | 434.30 | 3027835 | -2.23% |
| 16 Oct 2020 | 447.90 | 435.00 | 449.50 | 434.05 | 4502795 | 3.33% |
| 15 Oct 2020 | 433.45 | 448.05 | 451.00 | 431.40 | 3403035 | -2.97% |
| 14 Oct 2020 | 446.70 | 452.00 | 453.45 | 444.65 | 3073379 | -1.06% |
| 13 Oct 2020 | 451.50 | 461.90 | 464.45 | 450.50 | 3674721 | -2.41% |
| 12 Oct 2020 | 462.65 | 452.00 | 463.65 | 443.85 | 6012803 | 2.38% |
| 09 Oct 2020 | 451.90 | 473.50 | 478.00 | 449.50 | 8233144 | -3.68% |
| 08 Oct 2020 | 469.15 | 453.00 | 473.75 | 451.15 | 4296616 | 3.76% |
| 07 Oct 2020 | 452.15 | 457.75 | 463.10 | 448.50 | 2382861 | -1.23% |
| 06 Oct 2020 | 457.80 | 461.10 | 469.25 | 455.50 | 4423127 | -0.12% |
| 05 Oct 2020 | 458.35 | 453.60 | 460.00 | 448.00 | 2454225 | 1.26% |
| 01 Oct 2020 | 452.65 | 450.55 | 456.95 | 444.30 | 2796965 | 1.11% |
| 30 Sep 2020 | 447.70 | 455.50 | 463.50 | 444.60 | 4767307 | -1.71% |
| 29 Sep 2020 | 455.50 | 452.00 | 462.80 | 449.15 | 8425414 | 1.13% |
| 28 Sep 2020 | 450.40 | 430.00 | 452.20 | 428.10 | 7268448 | 5.23% |
| 25 Sep 2020 | 428.00 | 414.65 | 430.55 | 410.50 | 4535634 | 4.84% |
| 24 Sep 2020 | 408.25 | 421.60 | 423.40 | 406.10 | 2881986 | -3.69% |
| 23 Sep 2020 | 423.90 | 424.60 | 429.00 | 418.20 | 2537774 | 0.44% |
| 22 Sep 2020 | 422.05 | 429.15 | 431.65 | 413.50 | 4813418 | -1.70% |
| 21 Sep 2020 | 429.35 | 453.95 | 453.95 | 425.35 | 4258326 | -5.43% |
| 18 Sep 2020 | 454.00 | 442.75 | 463.90 | 442.75 | 11410425 | 2.67% |
| 17 Sep 2020 | 442.20 | 439.00 | 444.85 | 432.55 | 4431118 | 0.81% |
| 16 Sep 2020 | 438.65 | 440.05 | 453.90 | 434.55 | 10058926 | -0.32% |
| 15 Sep 2020 | 440.05 | 430.00 | 445.00 | 429.00 | 6044433 | 2.34% |
| 14 Sep 2020 | 430.00 | 435.30 | 440.00 | 426.35 | 2912856 | -0.72% |
| 11 Sep 2020 | 433.10 | 430.45 | 439.65 | 427.35 | 5770700 | 0.57% |
| 10 Sep 2020 | 430.65 | 430.60 | 433.90 | 425.00 | 3975287 | 0.64% |
| 09 Sep 2020 | 427.90 | 410.00 | 432.00 | 409.70 | 9364809 | 2.91% |
| 08 Sep 2020 | 415.80 | 421.25 | 424.55 | 413.90 | 2994233 | -1.47% |
| 07 Sep 2020 | 422.00 | 420.95 | 424.30 | 415.40 | 3966218 | 0.25% |
| 04 Sep 2020 | 420.95 | 421.70 | 434.40 | 418.45 | 12330441 | -1.03% |
| 03 Sep 2020 | 425.35 | 412.00 | 426.50 | 410.55 | 10173157 | 3.43% |
| 02 Sep 2020 | 411.25 | 405.50 | 413.40 | 402.05 | 9366591 | 1.46% |
| 01 Sep 2020 | 405.35 | 382.45 | 408.00 | 379.00 | 17386465 | 7.76% |
| 31 Aug 2020 | 376.15 | 393.80 | 397.90 | 372.25 | 7035041 | -3.93% |
| 28 Aug 2020 | 391.55 | 391.85 | 393.65 | 388.00 | 2849943 | 0.05% |
| 27 Aug 2020 | 391.35 | 394.70 | 397.00 | 390.60 | 3531298 | -0.25% |
| 26 Aug 2020 | 392.35 | 388.20 | 394.45 | 386.55 | 3691062 | 1.28% |
| 25 Aug 2020 | 387.40 | 394.00 | 394.60 | 385.50 | 3293330 | -1.22% |
| 24 Aug 2020 | 392.20 | 395.95 | 396.45 | 390.50 | 2093401 | -0.47% |
| 21 Aug 2020 | 394.05 | 397.00 | 398.15 | 392.55 | 2233107 | -0.03% |
| 20 Aug 2020 | 394.15 | 396.00 | 397.90 | 391.35 | 2563762 | -0.56% |
| 19 Aug 2020 | 396.35 | 397.40 | 402.20 | 394.50 | 3750578 | 0.38% |
| 18 Aug 2020 | 394.85 | 392.50 | 397.00 | 388.00 | 3100512 | 0.92% |
| 17 Aug 2020 | 391.25 | 398.80 | 399.65 | 389.35 | 3371658 | -0.97% |
| 14 Aug 2020 | 395.10 | 394.50 | 402.30 | 391.50 | 5377067 | 0.47% |
| 13 Aug 2020 | 393.25 | 399.00 | 401.10 | 391.70 | 4016926 | -0.84% |
| 12 Aug 2020 | 396.60 | 407.55 | 407.80 | 392.10 | 5536772 | -2.69% |
| 11 Aug 2020 | 407.55 | 415.00 | 417.00 | 406.30 | 5384759 | -1.19% |
| 10 Aug 2020 | 412.45 | 402.20 | 414.50 | 400.70 | 7028465 | 3.25% |
| 07 Aug 2020 | 399.45 | 409.00 | 411.85 | 396.05 | 5634992 | -1.96% |
| 06 Aug 2020 | 407.45 | 410.95 | 413.95 | 405.95 | 3597943 | -0.18% |
| 05 Aug 2020 | 408.20 | 415.00 | 418.80 | 407.20 | 4342571 | -1.35% |
| 04 Aug 2020 | 413.80 | 414.45 | 416.65 | 404.00 | 4147575 | 0.46% |
| 03 Aug 2020 | 411.90 | 411.80 | 416.75 | 407.70 | 5226709 | 0.56% |
| 31 Jul 2020 | 409.60 | 408.00 | 412.80 | 400.80 | 7274624 | 1.52% |
| 30 Jul 2020 | 403.45 | 396.00 | 404.90 | 395.10 | 6207478 | 1.93% |
| 29 Jul 2020 | 395.80 | 400.00 | 403.45 | 393.00 | 4788604 | -0.80% |
| 28 Jul 2020 | 399.00 | 401.00 | 407.50 | 396.50 | 4421520 | -0.15% |
| 27 Jul 2020 | 399.60 | 413.50 | 416.50 | 397.45 | 5594057 | -3.75% |
| 24 Jul 2020 | 415.15 | 428.00 | 435.60 | 413.55 | 10177556 | -3.52% |
| 23 Jul 2020 | 430.30 | 433.25 | 438.50 | 423.05 | 7095324 | -0.09% |
| 22 Jul 2020 | 430.70 | 428.00 | 441.00 | 425.70 | 9092887 | 1.03% |
| 21 Jul 2020 | 426.30 | 431.20 | 433.50 | 424.55 | 2774113 | -0.40% |
| 20 Jul 2020 | 428.00 | 433.00 | 434.90 | 424.35 | 3442969 | -0.83% |
| 17 Jul 2020 | 431.60 | 427.20 | 433.30 | 423.00 | 3695915 | 1.21% |
| 16 Jul 2020 | 426.45 | 425.00 | 432.50 | 416.20 | 5033817 | 0.39% |
| 15 Jul 2020 | 424.80 | 441.00 | 441.00 | 422.45 | 6557756 | -2.93% |
| 14 Jul 2020 | 437.60 | 419.80 | 441.25 | 417.00 | 26086415 | 5.48% |
| 13 Jul 2020 | 414.85 | 446.95 | 446.95 | 412.75 | 20181221 | 0.13% |
| 10 Jul 2020 | 414.30 | 400.50 | 420.50 | 400.50 | 9984659 | 2.06% |
| 09 Jul 2020 | 405.95 | 395.95 | 407.80 | 395.30 | 4085452 | 1.05% |
| 08 Jul 2020 | 401.75 | 401.00 | 410.35 | 400.40 | 4745612 | 0.39% |
| 07 Jul 2020 | 400.20 | 403.80 | 406.35 | 397.50 | 3194010 | -0.41% |
| 06 Jul 2020 | 401.85 | 399.05 | 406.35 | 392.65 | 4992143 | 1.58% |
| 03 Jul 2020 | 395.60 | 392.00 | 397.90 | 390.30 | 3047932 | 0.93% |
| 02 Jul 2020 | 391.95 | 388.45 | 397.45 | 388.40 | 2877135 | 0.90% |
| 01 Jul 2020 | 388.45 | 390.40 | 393.75 | 384.50 | 2727818 | -0.42% |
| 30 Jun 2020 | 390.10 | 400.00 | 401.20 | 388.35 | 3211018 | -1.92% |
| 29 Jun 2020 | 397.75 | 401.60 | 408.35 | 394.60 | 4004002 | -1.01% |
| 26 Jun 2020 | 401.80 | 406.00 | 410.45 | 399.30 | 6825060 | -0.62% |
| 25 Jun 2020 | 404.30 | 389.00 | 406.40 | 388.45 | 6439906 | 3.69% |
| 24 Jun 2020 | 389.90 | 399.00 | 403.70 | 387.60 | 4999774 | -1.66% |
| 23 Jun 2020 | 396.50 | 391.00 | 398.70 | 388.00 | 5777685 | 2.31% |
| 22 Jun 2020 | 387.55 | 385.85 | 391.55 | 383.00 | 3952489 | 1.65% |
| 19 Jun 2020 | 381.25 | 393.85 | 397.25 | 380.10 | 6460477 | -3.20% |
| 18 Jun 2020 | 393.85 | 395.95 | 404.60 | 391.20 | 7878288 | -0.57% |
| 17 Jun 2020 | 396.10 | 384.90 | 399.80 | 383.00 | 5810761 | 2.86% |
| 16 Jun 2020 | 385.10 | 389.90 | 393.00 | 378.05 | 4888349 | -0.63% |
| 15 Jun 2020 | 387.55 | 390.00 | 394.30 | 381.30 | 5516082 | 0.71% |
| 12 Jun 2020 | 384.80 | 386.00 | 396.25 | 381.20 | 7259146 | -0.56% |
| 11 Jun 2020 | 386.95 | 389.95 | 393.90 | 384.50 | 3729429 | -0.77% |
| 10 Jun 2020 | 389.95 | 384.00 | 393.50 | 382.50 | 5871242 | 2.17% |
| 09 Jun 2020 | 381.65 | 383.00 | 390.00 | 378.00 | 5427669 | 0.10% |
| 08 Jun 2020 | 381.25 | 393.00 | 393.90 | 378.35 | 5661410 | -2.14% |
| 05 Jun 2020 | 389.60 | 397.00 | 400.50 | 388.60 | 5323724 | -1.03% |
| 04 Jun 2020 | 393.65 | 382.50 | 395.75 | 382.00 | 7533702 | 2.92% |
| 03 Jun 2020 | 382.50 | 387.00 | 390.00 | 381.35 | 4094227 | -0.05% |
| 02 Jun 2020 | 382.70 | 389.00 | 396.00 | 381.20 | 11915870 | -0.73% |
| 01 Jun 2020 | 385.50 | 360.00 | 389.90 | 357.45 | 20555189 | 8.68% |
| 29 May 2020 | 354.70 | 346.15 | 359.15 | 345.00 | 46798867 | 2.68% |
| 28 May 2020 | 345.45 | 354.80 | 354.80 | 342.55 | 6473586 | -1.54% |
| 27 May 2020 | 350.85 | 358.00 | 363.30 | 347.30 | 7297080 | -2.08% |
| 26 May 2020 | 358.30 | 352.50 | 361.00 | 351.20 | 8874192 | 2.28% |
| 22 May 2020 | 350.30 | 355.00 | 356.85 | 347.60 | 4965522 | -1.28% |
| 21 May 2020 | 354.85 | 346.50 | 357.70 | 344.75 | 9872658 | 2.31% |
| 20 May 2020 | 346.85 | 335.95 | 349.75 | 334.00 | 7499821 | 3.05% |
| 19 May 2020 | 336.60 | 334.00 | 338.50 | 329.30 | 8104299 | 1.46% |
| 18 May 2020 | 331.75 | 329.00 | 336.80 | 325.00 | 11946594 | 0.99% |
| 15 May 2020 | 328.50 | 325.00 | 338.65 | 320.70 | 26971956 | -1.98% |
| 14 May 2020 | 335.15 | 337.25 | 343.50 | 333.00 | 8706259 | -0.62% |
| 13 May 2020 | 337.25 | 352.85 | 352.85 | 334.10 | 8732455 | -1.81% |
| 12 May 2020 | 343.45 | 354.00 | 356.80 | 337.65 | 7690803 | -2.32% |
| 11 May 2020 | 351.60 | 359.45 | 363.80 | 350.05 | 8182348 | -2.13% |
| 08 May 2020 | 359.25 | 355.00 | 361.00 | 349.20 | 5545612 | 2.72% |
| 07 May 2020 | 349.75 | 353.95 | 361.00 | 348.10 | 6104708 | -0.99% |
| 06 May 2020 | 353.25 | 350.95 | 355.50 | 345.35 | 6743672 | 1.16% |
| 05 May 2020 | 349.20 | 366.90 | 366.90 | 347.00 | 8533655 | -2.44% |
| 04 May 2020 | 357.95 | 352.00 | 366.00 | 349.15 | 9023425 | 1.13% |
| 30 Apr 2020 | 353.95 | 360.00 | 360.00 | 347.25 | 5869794 | 0.51% |
| 29 Apr 2020 | 352.15 | 366.00 | 366.00 | 350.70 | 8830744 | 0.04% |
| 28 Apr 2020 | 352.00 | 365.95 | 365.95 | 348.40 | 6311044 | -3.07% |
| 27 Apr 2020 | 363.15 | 361.85 | 367.65 | 355.20 | 7967136 | 1.61% |
| 24 Apr 2020 | 357.40 | 346.00 | 360.00 | 339.00 | 11732992 | 2.79% |
| 23 Apr 2020 | 347.70 | 360.50 | 365.50 | 344.55 | 7383981 | -3.58% |
| 22 Apr 2020 | 360.60 | 357.00 | 364.35 | 354.50 | 5087479 | 1.01% |
| 21 Apr 2020 | 357.00 | 349.70 | 366.20 | 347.00 | 10212965 | -0.27% |
| 20 Apr 2020 | 357.95 | 359.90 | 367.80 | 351.60 | 9125641 | 0.76% |
| 17 Apr 2020 | 355.25 | 355.45 | 360.90 | 343.05 | 10074247 | 1.53% |
| 16 Apr 2020 | 349.90 | 340.00 | 353.50 | 339.10 | 9196409 | 3.87% |
| 15 Apr 2020 | 336.85 | 353.00 | 353.00 | 330.15 | 8436365 | -1.09% |
| 13 Apr 2020 | 340.55 | 335.95 | 355.50 | 331.60 | 13175876 | 2.04% |
| 09 Apr 2020 | 333.75 | 334.00 | 342.95 | 330.30 | 6297479 | 1.94% |
| 08 Apr 2020 | 327.40 | 322.40 | 345.00 | 315.00 | 14303728 | 2.86% |
| 07 Apr 2020 | 318.30 | 300.00 | 320.00 | 297.30 | 9742331 | 9.40% |
| 03 Apr 2020 | 290.95 | 278.10 | 295.85 | 277.90 | 6293405 | 4.51% |
| 01 Apr 2020 | 278.40 | 277.95 | 285.70 | 274.40 | 4724998 | 2.90% |
| 31 Mar 2020 | 270.55 | 278.00 | 281.85 | 268.10 | 3740173 | -1.83% |
| 30 Mar 2020 | 275.60 | 276.90 | 280.60 | 273.20 | 2551015 | -0.76% |
| 27 Mar 2020 | 277.70 | 284.00 | 291.20 | 272.00 | 3958414 | -1.70% |
| 26 Mar 2020 | 282.50 | 274.80 | 284.65 | 270.60 | 4741471 | 3.99% |
| 25 Mar 2020 | 271.65 | 267.95 | 286.00 | 265.05 | 4207895 | 0.24% |
| 24 Mar 2020 | 271.00 | 257.00 | 274.15 | 254.05 | 3196619 | 6.03% |
| 23 Mar 2020 | 255.60 | 254.00 | 269.70 | 250.00 | 2795102 | -6.89% |
| 20 Mar 2020 | 274.50 | 258.20 | 276.95 | 253.50 | 5172536 | 8.54% |
| 19 Mar 2020 | 252.90 | 240.30 | 264.95 | 235.55 | 5393068 | 0.20% |
| 18 Mar 2020 | 252.40 | 270.00 | 270.00 | 249.25 | 5294940 | -4.12% |
| 17 Mar 2020 | 263.25 | 270.00 | 275.25 | 261.00 | 5279973 | -1.85% |
| 16 Mar 2020 | 268.20 | 270.00 | 287.65 | 266.35 | 4445377 | -6.88% |
| 13 Mar 2020 | 288.00 | 247.25 | 293.65 | 238.90 | 7126715 | 4.90% |
| 12 Mar 2020 | 274.55 | 294.70 | 294.70 | 267.25 | 7953481 | -7.47% |
| 11 Mar 2020 | 296.70 | 303.00 | 312.50 | 293.00 | 6484434 | -1.43% |
| 09 Mar 2020 | 301.00 | 305.05 | 309.25 | 298.50 | 3585552 | -2.92% |
| 06 Mar 2020 | 310.05 | 305.50 | 312.40 | 302.60 | 3440903 | -0.93% |
| 05 Mar 2020 | 312.95 | 304.00 | 314.00 | 304.00 | 4949625 | 2.98% |
| 04 Mar 2020 | 303.90 | 305.85 | 307.00 | 297.40 | 4471521 | -0.03% |
| 03 Mar 2020 | 304.00 | 286.00 | 307.00 | 285.30 | 5949680 | 7.55% |
| 02 Mar 2020 | 282.65 | 290.10 | 296.00 | 278.15 | 4391067 | -1.48% |
| 28 Feb 2020 | 286.90 | 292.45 | 294.90 | 285.00 | 5345967 | -4.01% |
| 27 Feb 2020 | 298.90 | 296.00 | 302.00 | 292.45 | 6122061 | 0.05% |
| 26 Feb 2020 | 298.75 | 299.90 | 307.70 | 297.65 | 4964185 | -1.68% |
| 25 Feb 2020 | 303.85 | 315.00 | 315.70 | 295.60 | 10227070 | -3.31% |
| 24 Feb 2020 | 314.25 | 306.00 | 323.50 | 303.30 | 9992600 | -0.25% |
| 20 Feb 2020 | 315.05 | 305.95 | 319.00 | 305.80 | 6990659 | 2.92% |
| 19 Feb 2020 | 306.10 | 303.00 | 309.20 | 303.00 | 2287640 | 1.81% |
| 18 Feb 2020 | 300.65 | 303.10 | 304.40 | 295.05 | 3625458 | -0.82% |
| 17 Feb 2020 | 303.15 | 309.05 | 311.50 | 302.30 | 3201093 | -1.51% |
| 14 Feb 2020 | 307.80 | 306.50 | 309.25 | 301.55 | 2119124 | 0.24% |
| 13 Feb 2020 | 307.05 | 308.00 | 309.75 | 305.40 | 1953998 | -0.13% |
| 12 Feb 2020 | 307.45 | 306.50 | 311.90 | 306.50 | 3311333 | 0.52% |
| 11 Feb 2020 | 305.85 | 311.00 | 312.90 | 302.75 | 4381088 | -1.26% |
| 10 Feb 2020 | 309.75 | 311.95 | 316.80 | 307.70 | 5937650 | 0.28% |
| 07 Feb 2020 | 308.90 | 295.45 | 311.50 | 294.00 | 4270700 | 4.52% |
| 06 Feb 2020 | 295.55 | 295.50 | 301.00 | 293.85 | 2786408 | 0.10% |
| 05 Feb 2020 | 295.25 | 291.50 | 298.35 | 288.10 | 5284304 | 1.78% |
| 04 Feb 2020 | 290.10 | 300.35 | 301.50 | 279.00 | 12882529 | -2.81% |
| 03 Feb 2020 | 298.50 | 288.00 | 307.00 | 288.00 | 6391361 | 3.92% |
| 01 Feb 2020 | 287.25 | 293.60 | 297.30 | 284.35 | 1783506 | -2.41% |
| 31 Jan 2020 | 294.35 | 295.50 | 298.70 | 290.60 | 1949668 | -0.34% |
| 30 Jan 2020 | 295.35 | 296.85 | 299.80 | 293.00 | 3150843 | -0.71% |
| 29 Jan 2020 | 297.45 | 289.05 | 303.90 | 289.00 | 7779268 | 3.07% |
| 28 Jan 2020 | 288.60 | 290.10 | 292.50 | 286.25 | 2283893 | -0.52% |
| 27 Jan 2020 | 290.10 | 289.00 | 297.90 | 286.00 | 4281963 | -1.44% |
| 24 Jan 2020 | 294.35 | 288.00 | 296.30 | 282.45 | 8973074 | 0.02% |
| 23 Jan 2020 | 294.30 | 294.00 | 296.80 | 291.25 | 2503937 | 0.56% |
| 22 Jan 2020 | 292.65 | 295.55 | 297.00 | 290.10 | 2043331 | -0.68% |
| 21 Jan 2020 | 294.65 | 291.60 | 295.90 | 290.10 | 1876487 | 0.89% |
| 20 Jan 2020 | 292.05 | 292.50 | 294.60 | 288.50 | 2567355 | 0.52% |
| 17 Jan 2020 | 290.55 | 288.50 | 291.95 | 286.00 | 2989855 | 0.96% |
| 16 Jan 2020 | 287.80 | 282.00 | 288.40 | 281.05 | 3793695 | 2.22% |
| 15 Jan 2020 | 281.55 | 282.80 | 284.30 | 279.55 | 2832670 | -0.19% |
| 14 Jan 2020 | 282.10 | 285.05 | 285.80 | 280.55 | 2441388 | -0.63% |
| 13 Jan 2020 | 283.90 | 283.45 | 285.55 | 281.15 | 1580164 | 1.00% |
| 10 Jan 2020 | 281.10 | 283.00 | 285.50 | 280.15 | 1984913 | -0.43% |
| 09 Jan 2020 | 282.30 | 289.00 | 289.40 | 281.50 | 2737162 | -0.25% |
| 08 Jan 2020 | 283.00 | 282.00 | 286.15 | 279.10 | 2807790 | -0.40% |
| 07 Jan 2020 | 284.15 | 292.70 | 294.70 | 275.20 | 14775959 | -1.41% |
| 06 Jan 2020 | 288.20 | 301.00 | 301.00 | 285.05 | 4725262 | -4.24% |
| 03 Jan 2020 | 300.95 | 295.80 | 304.30 | 293.70 | 5147717 | 1.62% |
| 02 Jan 2020 | 296.15 | 294.50 | 298.30 | 294.10 | 1572279 | 0.54% |
| 01 Jan 2020 | 294.55 | 294.00 | 295.15 | 291.55 | 829510 | 0.29% |
| 31 Dec 2019 | 293.70 | 291.40 | 296.70 | 290.50 | 2016481 | 0.67% |
| 30 Dec 2019 | 291.75 | 292.40 | 294.50 | 290.45 | 1064390 | -0.22% |
| 27 Dec 2019 | 292.40 | 289.50 | 293.00 | 288.00 | 1510004 | 0.97% |
| 26 Dec 2019 | 289.60 | 288.00 | 291.20 | 286.70 | 1742982 | 0.35% |
| 24 Dec 2019 | 288.60 | 286.00 | 289.70 | 282.60 | 3078549 | 1.03% |
| 23 Dec 2019 | 285.65 | 290.00 | 291.40 | 284.95 | 2330310 | -1.31% |
| 20 Dec 2019 | 289.45 | 294.10 | 295.00 | 287.75 | 1819717 | -1.95% |
| 19 Dec 2019 | 295.20 | 293.10 | 295.80 | 291.40 | 1829935 | 0.39% |
| 18 Dec 2019 | 294.05 | 290.00 | 295.65 | 288.50 | 2719997 | 1.13% |
| 17 Dec 2019 | 290.75 | 295.50 | 295.60 | 288.60 | 3309345 | -1.64% |
| 16 Dec 2019 | 295.60 | 291.70 | 298.60 | 290.80 | 3806083 | 1.11% |
| 13 Dec 2019 | 292.35 | 294.00 | 295.00 | 290.60 | 2882337 | -0.17% |
| 12 Dec 2019 | 292.85 | 290.10 | 294.25 | 287.20 | 4016927 | 0.84% |
| 11 Dec 2019 | 290.40 | 290.00 | 291.70 | 283.95 | 2758154 | 0.26% |
| 10 Dec 2019 | 289.65 | 288.95 | 290.25 | 286.30 | 1742487 | 0.16% |
| 09 Dec 2019 | 289.20 | 290.70 | 291.90 | 287.75 | 2425661 | 0.07% |
| 06 Dec 2019 | 289.00 | 288.05 | 293.35 | 286.05 | 4928960 | 0.84% |
| 05 Dec 2019 | 286.60 | 287.20 | 289.25 | 283.90 | 2282643 | -0.21% |
| 04 Dec 2019 | 287.20 | 284.00 | 289.00 | 281.15 | 3777498 | 0.53% |
| 03 Dec 2019 | 285.70 | 299.00 | 299.00 | 282.85 | 14029949 | -0.03% |
| 02 Dec 2019 | 285.80 | 283.20 | 291.95 | 282.45 | 5871834 | 1.47% |
| 29 Nov 2019 | 281.65 | 283.20 | 288.40 | 280.55 | 3744414 | -0.74% |
| 28 Nov 2019 | 283.75 | 275.10 | 284.90 | 273.85 | 7459630 | 2.60% |
| 27 Nov 2019 | 276.55 | 269.95 | 279.30 | 268.10 | 13468016 | 4.62% |
| 26 Nov 2019 | 264.35 | 257.65 | 270.75 | 257.30 | 7533282 | 2.22% |
| 25 Nov 2019 | 258.60 | 256.30 | 260.40 | 255.05 | 3109987 | 1.06% |
