Bharat Petroleum Corporation Ltd
NSE :BPCL BSE :500547 Sector : RefineriesBuy, Sell or Hold BPCL ?
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
BPCL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Nov 2024 | 287.50 | 292.65 | 297.90 | 286.50 | 9912544 | -0.59% |
| 18 Nov 2024 | 289.20 | 298.15 | 299.65 | 288.30 | 7940666 | -3.02% |
| 14 Nov 2024 | 298.20 | 305.80 | 306.00 | 296.40 | 11061057 | -2.50% |
| 13 Nov 2024 | 305.85 | 307.95 | 309.00 | 302.00 | 7306795 | -1.28% |
| 12 Nov 2024 | 309.80 | 314.10 | 318.55 | 309.05 | 7192998 | -0.88% |
| 11 Nov 2024 | 312.55 | 308.00 | 314.00 | 304.05 | 5277147 | 0.68% |
| 08 Nov 2024 | 310.45 | 315.00 | 315.10 | 306.80 | 9304376 | -1.44% |
| 07 Nov 2024 | 315.00 | 316.35 | 317.70 | 311.10 | 7387875 | -0.63% |
| 06 Nov 2024 | 317.00 | 311.80 | 319.00 | 307.25 | 10787602 | 2.94% |
| 05 Nov 2024 | 307.95 | 301.00 | 309.05 | 300.20 | 9542018 | 1.48% |
| 04 Nov 2024 | 303.45 | 313.00 | 313.50 | 298.10 | 14063318 | -3.05% |
| 01 Nov 2024 | 313.00 | 311.95 | 313.85 | 311.80 | 710149 | 0.72% |
| 31 Oct 2024 | 310.75 | 310.50 | 316.20 | 307.80 | 11375689 | -0.18% |
| 30 Oct 2024 | 311.30 | 309.00 | 314.90 | 307.35 | 6248318 | -0.05% |
| 29 Oct 2024 | 311.45 | 312.00 | 312.95 | 302.25 | 8437903 | 0.34% |
| 28 Oct 2024 | 310.40 | 307.30 | 315.50 | 305.30 | 13299872 | 1.34% |
| 25 Oct 2024 | 306.30 | 323.45 | 323.60 | 303.10 | 11583887 | -4.71% |
| 24 Oct 2024 | 321.45 | 323.00 | 325.40 | 320.00 | 5706821 | -0.50% |
| 23 Oct 2024 | 323.05 | 322.00 | 325.85 | 316.55 | 6639274 | 0.05% |
| 22 Oct 2024 | 322.90 | 332.00 | 332.55 | 322.00 | 6372285 | -2.64% |
| 21 Oct 2024 | 331.65 | 342.55 | 345.50 | 330.20 | 8609636 | -3.17% |
| 18 Oct 2024 | 342.50 | 342.70 | 343.90 | 334.30 | 7328694 | -0.06% |
| 17 Oct 2024 | 342.70 | 349.15 | 350.60 | 341.85 | 11023063 | -2.30% |
| 16 Oct 2024 | 350.75 | 352.00 | 355.90 | 348.05 | 17073700 | 0.57% |
| 15 Oct 2024 | 348.75 | 344.20 | 351.50 | 343.90 | 17183945 | 2.35% |
| 14 Oct 2024 | 340.75 | 340.00 | 344.60 | 337.25 | 7967181 | 0.92% |
| 11 Oct 2024 | 337.65 | 335.45 | 339.40 | 334.00 | 4046559 | 0.66% |
| 10 Oct 2024 | 335.45 | 342.00 | 343.30 | 334.55 | 5706365 | -1.00% |
| 09 Oct 2024 | 338.85 | 345.00 | 350.00 | 337.75 | 13523561 | 0.25% |
| 08 Oct 2024 | 338.00 | 331.50 | 339.45 | 328.25 | 9565667 | 0.90% |
| 07 Oct 2024 | 335.00 | 342.00 | 343.30 | 332.80 | 7847806 | -1.54% |
| 04 Oct 2024 | 340.25 | 342.50 | 347.95 | 334.35 | 18185208 | -2.47% |
| 03 Oct 2024 | 348.85 | 353.75 | 361.60 | 347.00 | 20754875 | -5.27% |
| 01 Oct 2024 | 368.25 | 370.00 | 373.35 | 364.15 | 9440793 | -0.46% |
| 30 Sep 2024 | 369.95 | 367.15 | 376.00 | 360.15 | 23860696 | 0.72% |
| 27 Sep 2024 | 367.30 | 347.00 | 370.50 | 346.35 | 40756678 | 6.43% |
| 26 Sep 2024 | 345.10 | 340.00 | 346.95 | 335.15 | 9517367 | 1.56% |
| 25 Sep 2024 | 339.80 | 341.00 | 341.80 | 335.15 | 6087353 | 0.19% |
| 24 Sep 2024 | 339.15 | 338.55 | 343.20 | 336.70 | 7068491 | 0.31% |
| 23 Sep 2024 | 338.10 | 333.00 | 339.50 | 331.30 | 6110287 | 2.08% |
| 20 Sep 2024 | 331.20 | 326.45 | 333.10 | 324.45 | 14642546 | 2.08% |
| 19 Sep 2024 | 324.45 | 337.95 | 337.95 | 322.95 | 12549677 | -3.47% |
| 18 Sep 2024 | 336.10 | 339.00 | 339.90 | 334.45 | 4111826 | -0.68% |
| 17 Sep 2024 | 338.40 | 339.95 | 340.85 | 335.05 | 7237522 | -0.66% |
| 16 Sep 2024 | 340.65 | 344.90 | 344.90 | 340.00 | 4850244 | -0.48% |
| 13 Sep 2024 | 342.30 | 346.00 | 349.75 | 341.65 | 11006109 | -0.58% |
| 12 Sep 2024 | 344.30 | 343.45 | 346.20 | 340.40 | 15970391 | 1.19% |
| 11 Sep 2024 | 340.25 | 349.95 | 352.80 | 338.55 | 12194591 | -1.65% |
| 10 Sep 2024 | 345.95 | 349.00 | 351.50 | 344.65 | 8137710 | -0.53% |
| 09 Sep 2024 | 347.80 | 352.10 | 353.55 | 347.10 | 9200270 | -1.24% |
| 06 Sep 2024 | 352.15 | 362.35 | 365.25 | 351.05 | 19044553 | -2.37% |
| 05 Sep 2024 | 360.70 | 359.50 | 364.35 | 355.75 | 15927510 | 0.97% |
| 04 Sep 2024 | 357.25 | 355.40 | 363.95 | 354.65 | 19416507 | 0.52% |
| 03 Sep 2024 | 355.40 | 359.50 | 359.70 | 353.50 | 9289259 | -0.85% |
| 02 Sep 2024 | 358.45 | 361.00 | 367.20 | 357.50 | 14344785 | 0.22% |
| 30 Aug 2024 | 357.65 | 359.95 | 365.50 | 354.75 | 20312502 | 0.34% |
| 29 Aug 2024 | 356.45 | 349.80 | 357.55 | 347.15 | 13054801 | 2.38% |
| 28 Aug 2024 | 348.15 | 348.50 | 355.75 | 346.65 | 7295981 | -0.26% |
| 27 Aug 2024 | 349.05 | 348.00 | 350.75 | 343.50 | 9683173 | -0.60% |
| 26 Aug 2024 | 351.15 | 355.45 | 355.90 | 349.00 | 6672007 | -0.30% |
| 23 Aug 2024 | 352.20 | 349.80 | 358.00 | 349.55 | 15872017 | 0.60% |
| 22 Aug 2024 | 350.10 | 354.60 | 355.10 | 348.55 | 10244576 | -0.31% |
| 21 Aug 2024 | 351.20 | 349.35 | 355.60 | 348.15 | 14795459 | 0.52% |
| 20 Aug 2024 | 349.40 | 348.95 | 354.10 | 347.40 | 22888866 | 1.63% |
| 19 Aug 2024 | 343.80 | 337.80 | 345.55 | 336.35 | 17875728 | 3.40% |
| 16 Aug 2024 | 332.50 | 326.05 | 333.80 | 326.05 | 8214443 | 2.29% |
| 14 Aug 2024 | 325.05 | 321.70 | 327.45 | 320.65 | 8457477 | 1.04% |
| 13 Aug 2024 | 321.70 | 331.95 | 332.75 | 321.00 | 9757429 | -3.51% |
| 12 Aug 2024 | 333.40 | 331.80 | 336.80 | 330.20 | 12253716 | 0.00% |
| 09 Aug 2024 | 333.40 | 333.15 | 336.70 | 329.80 | 11351617 | -1.45% |
| 08 Aug 2024 | 338.30 | 343.95 | 343.95 | 332.80 | 15378854 | -1.56% |
| 07 Aug 2024 | 343.65 | 341.20 | 347.75 | 337.40 | 14250381 | 2.67% |
| 06 Aug 2024 | 334.70 | 343.00 | 349.65 | 333.40 | 13702018 | -2.05% |
| 05 Aug 2024 | 341.70 | 342.00 | 346.95 | 334.40 | 23868328 | -1.56% |
| 02 Aug 2024 | 347.10 | 346.90 | 350.95 | 340.05 | 15120989 | -0.57% |
| 01 Aug 2024 | 349.10 | 351.00 | 351.90 | 344.60 | 16959971 | -0.27% |
| 31 Jul 2024 | 350.05 | 352.00 | 354.10 | 346.15 | 17224023 | 0.53% |
| 30 Jul 2024 | 348.20 | 338.55 | 359.05 | 337.30 | 45785745 | 3.05% |
| 29 Jul 2024 | 337.90 | 333.40 | 338.95 | 331.05 | 20234464 | 2.77% |
| 26 Jul 2024 | 328.80 | 327.95 | 329.40 | 323.40 | 21839106 | 0.81% |
| 25 Jul 2024 | 326.15 | 312.95 | 327.15 | 310.80 | 30554549 | 3.56% |
| 24 Jul 2024 | 314.95 | 306.40 | 315.85 | 304.85 | 16934157 | 2.92% |
| 23 Jul 2024 | 306.00 | 311.45 | 312.30 | 296.10 | 24287234 | -0.73% |
| 22 Jul 2024 | 308.25 | 304.55 | 317.15 | 300.10 | 27102699 | 1.46% |
| 19 Jul 2024 | 303.80 | 318.15 | 318.15 | 301.80 | 19823046 | -4.51% |
| 18 Jul 2024 | 318.15 | 318.50 | 319.00 | 312.70 | 19588548 | 0.70% |
| 16 Jul 2024 | 315.95 | 308.00 | 319.25 | 308.00 | 28132502 | 2.66% |
| 15 Jul 2024 | 307.75 | 306.00 | 309.00 | 304.15 | 8687357 | 1.05% |
| 12 Jul 2024 | 304.55 | 309.70 | 310.95 | 303.75 | 10426157 | -0.67% |
| 11 Jul 2024 | 306.60 | 302.00 | 308.00 | 299.60 | 19246022 | 2.08% |
| 10 Jul 2024 | 300.35 | 300.80 | 301.80 | 293.40 | 12134270 | 0.05% |
| 09 Jul 2024 | 300.20 | 301.25 | 302.15 | 296.40 | 18094862 | 0.23% |
| 08 Jul 2024 | 299.50 | 304.60 | 307.95 | 298.80 | 11488688 | -2.33% |
| 05 Jul 2024 | 306.65 | 303.00 | 307.20 | 302.00 | 7684768 | 1.20% |
| 04 Jul 2024 | 303.00 | 306.60 | 308.50 | 301.95 | 6607472 | -1.17% |
| 03 Jul 2024 | 306.60 | 305.50 | 307.45 | 303.00 | 4355165 | 0.72% |
| 02 Jul 2024 | 304.40 | 304.00 | 308.25 | 302.20 | 5553786 | -0.05% |
| 01 Jul 2024 | 304.55 | 305.70 | 306.85 | 303.30 | 4793023 | 0.20% |
| 28 Jun 2024 | 303.95 | 305.85 | 306.60 | 301.55 | 9077880 | -0.30% |
| 27 Jun 2024 | 304.85 | 298.80 | 307.00 | 296.05 | 12487595 | 2.16% |
| 26 Jun 2024 | 298.40 | 298.00 | 300.85 | 296.25 | 7973173 | 0.71% |
| 25 Jun 2024 | 296.30 | 305.25 | 306.45 | 294.80 | 15630568 | -2.93% |
| 24 Jun 2024 | 305.25 | 309.70 | 309.70 | 303.30 | 7557297 | -0.76% |
| 21 Jun 2024 | 307.60 | 318.00 | 319.00 | 305.10 | 30004484 | -1.77% |
| 20 Jun 2024 | 313.13 | 310.00 | 314.40 | 306.40 | 9038323 | 1.70% |
| 19 Jun 2024 | 307.90 | 317.10 | 317.10 | 307.50 | 9824003 | -2.39% |
| 18 Jun 2024 | 315.45 | 317.50 | 317.50 | 313.20 | 7942475 | 0.68% |
| 14 Jun 2024 | 313.33 | 311.15 | 314.65 | 309.13 | 7314322 | 1.18% |
| 13 Jun 2024 | 309.68 | 309.50 | 310.75 | 306.75 | 6025162 | 0.98% |
| 12 Jun 2024 | 306.68 | 310.75 | 311.93 | 306.23 | 11739694 | 1.01% |
| 11 Jun 2024 | 303.60 | 303.15 | 306.35 | 296.80 | 13513772 | 0.76% |
| 10 Jun 2024 | 301.30 | 302.65 | 304.93 | 300.13 | 7414297 | 0.47% |
| 07 Jun 2024 | 299.90 | 292.50 | 301.00 | 290.60 | 10810315 | 2.68% |
| 06 Jun 2024 | 292.08 | 295.53 | 303.73 | 290.13 | 18967116 | 0.53% |
| 05 Jun 2024 | 290.55 | 301.03 | 301.03 | 267.10 | 23694087 | 0.16% |
| 04 Jun 2024 | 290.10 | 335.00 | 335.00 | 283.35 | 22874263 | -12.90% |
| 03 Jun 2024 | 333.08 | 332.50 | 343.50 | 325.85 | 16914117 | 6.11% |
| 31 May 2024 | 313.90 | 315.00 | 317.20 | 308.80 | 9242052 | 0.33% |
| 30 May 2024 | 312.88 | 317.03 | 318.40 | 311.75 | 4822844 | -1.23% |
| 29 May 2024 | 316.78 | 320.00 | 321.48 | 316.20 | 5376708 | -2.00% |
| 28 May 2024 | 323.25 | 328.98 | 329.50 | 321.30 | 4475041 | -1.46% |
| 27 May 2024 | 328.03 | 328.40 | 330.88 | 323.25 | 6246791 | 0.30% |
| 24 May 2024 | 327.05 | 323.50 | 331.68 | 320.80 | 8104262 | 1.03% |
| 23 May 2024 | 323.73 | 322.50 | 327.05 | 320.30 | 7491275 | 1.09% |
| 22 May 2024 | 320.25 | 324.95 | 325.35 | 315.53 | 7336905 | -0.54% |
| 21 May 2024 | 322.00 | 315.00 | 324.50 | 312.50 | 10623880 | 2.38% |
| 18 May 2024 | 314.50 | 314.50 | 315.28 | 313.50 | 518349 | 0.11% |
| 17 May 2024 | 314.15 | 309.85 | 314.75 | 309.18 | 5101693 | 1.54% |
| 16 May 2024 | 309.38 | 316.00 | 316.68 | 305.53 | 13443468 | -1.01% |
| 15 May 2024 | 312.53 | 304.50 | 314.00 | 303.53 | 9417506 | 3.15% |
| 14 May 2024 | 302.98 | 306.20 | 308.85 | 301.08 | 6406657 | -0.15% |
| 13 May 2024 | 303.45 | 312.48 | 312.48 | 295.90 | 11449326 | -1.90% |
| 10 May 2024 | 309.33 | 307.50 | 310.98 | 300.78 | 22082171 | 4.48% |
| 09 May 2024 | 296.08 | 312.50 | 312.50 | 295.03 | 9969424 | -4.54% |
| 08 May 2024 | 310.15 | 304.00 | 312.15 | 301.73 | 6969584 | 2.65% |
| 07 May 2024 | 302.15 | 311.25 | 314.23 | 301.00 | 9951119 | -0.98% |
| 06 May 2024 | 305.13 | 317.50 | 317.60 | 303.08 | 4736018 | -3.11% |
| 03 May 2024 | 314.93 | 320.00 | 320.85 | 312.55 | 4498668 | -0.76% |
| 02 May 2024 | 317.33 | 309.00 | 318.53 | 307.25 | 15883066 | 4.49% |
| 30 Apr 2024 | 303.68 | 312.00 | 312.28 | 301.70 | 6260348 | -1.85% |
| 29 Apr 2024 | 309.40 | 307.48 | 312.25 | 303.60 | 7954426 | 1.53% |
| 26 Apr 2024 | 304.73 | 301.15 | 307.35 | 299.55 | 4952528 | 1.00% |
| 25 Apr 2024 | 301.70 | 296.68 | 302.90 | 294.03 | 7173378 | 1.69% |
| 24 Apr 2024 | 296.68 | 299.00 | 299.43 | 296.00 | 4889468 | 0.06% |
| 23 Apr 2024 | 296.50 | 304.15 | 304.75 | 295.88 | 5720301 | -1.73% |
| 22 Apr 2024 | 301.73 | 297.43 | 304.40 | 296.50 | 8762809 | 3.01% |
| 19 Apr 2024 | 292.90 | 289.00 | 294.95 | 282.10 | 10498042 | -0.64% |
| 18 Apr 2024 | 294.80 | 302.25 | 308.80 | 292.78 | 12917200 | -0.46% |
| 16 Apr 2024 | 296.15 | 292.50 | 300.00 | 289.28 | 5773385 | 0.46% |
| 15 Apr 2024 | 294.78 | 295.10 | 299.90 | 287.20 | 8309537 | -1.94% |
| 12 Apr 2024 | 300.60 | 302.38 | 306.43 | 299.50 | 6709683 | -0.59% |
| 10 Apr 2024 | 302.38 | 294.65 | 304.35 | 292.50 | 11143337 | 3.24% |
| 09 Apr 2024 | 292.88 | 298.60 | 298.60 | 291.75 | 4544926 | -1.05% |
| 08 Apr 2024 | 295.98 | 297.98 | 301.80 | 295.30 | 5814256 | 0.25% |
| 05 Apr 2024 | 295.23 | 296.78 | 297.15 | 290.13 | 8773495 | -1.34% |
| 04 Apr 2024 | 299.25 | 307.00 | 308.05 | 297.73 | 7593635 | -2.04% |
| 03 Apr 2024 | 305.48 | 306.50 | 309.68 | 304.40 | 6228258 | -0.79% |
| 02 Apr 2024 | 307.90 | 302.50 | 310.15 | 300.00 | 9472294 | 2.51% |
| 01 Apr 2024 | 300.35 | 301.50 | 304.48 | 299.08 | 3130057 | -0.28% |
| 28 Mar 2024 | 301.20 | 300.45 | 305.63 | 298.80 | 6084316 | 1.21% |
| 27 Mar 2024 | 297.60 | 302.50 | 305.88 | 296.65 | 5446788 | -0.78% |
| 26 Mar 2024 | 299.93 | 293.20 | 301.90 | 292.68 | 6783525 | 1.19% |
| 22 Mar 2024 | 296.40 | 294.50 | 302.23 | 292.28 | 10722770 | 0.85% |
| 21 Mar 2024 | 293.90 | 287.00 | 294.85 | 286.28 | 8312666 | 3.73% |
| 20 Mar 2024 | 283.33 | 280.50 | 286.20 | 280.15 | 8764283 | 1.61% |
| 19 Mar 2024 | 278.85 | 290.00 | 290.43 | 278.20 | 10832817 | -4.22% |
| 18 Mar 2024 | 291.15 | 293.23 | 296.40 | 290.15 | 5490247 | -0.71% |
| 15 Mar 2024 | 293.23 | 294.13 | 300.00 | 279.50 | 28519659 | -3.66% |
| 14 Mar 2024 | 304.38 | 298.88 | 307.00 | 296.20 | 9686237 | 1.84% |
| 13 Mar 2024 | 298.88 | 314.00 | 314.00 | 297.10 | 7455092 | -4.43% |
| 12 Mar 2024 | 312.73 | 313.50 | 317.68 | 308.33 | 7037182 | -0.15% |
| 11 Mar 2024 | 313.20 | 308.50 | 319.35 | 306.03 | 7676504 | 0.27% |
| 07 Mar 2024 | 312.35 | 318.50 | 320.58 | 311.00 | 5984287 | -2.14% |
| 06 Mar 2024 | 319.18 | 321.50 | 326.50 | 312.63 | 9129094 | -1.04% |
| 05 Mar 2024 | 322.55 | 320.53 | 324.75 | 316.05 | 6158968 | 0.72% |
| 04 Mar 2024 | 320.23 | 312.60 | 321.63 | 310.43 | 7402086 | 2.44% |
| 02 Mar 2024 | 312.60 | 312.50 | 314.98 | 309.20 | 312763 | 0.30% |
| 01 Mar 2024 | 311.65 | 305.50 | 313.63 | 304.50 | 7881618 | 3.22% |
| 29 Feb 2024 | 301.93 | 304.50 | 305.90 | 297.23 | 10257732 | -0.89% |
| 28 Feb 2024 | 304.65 | 312.43 | 312.78 | 303.05 | 6322961 | -2.52% |
| 27 Feb 2024 | 312.53 | 313.55 | 316.35 | 308.15 | 7440601 | -0.33% |
| 26 Feb 2024 | 313.58 | 308.50 | 316.80 | 302.05 | 11632098 | 1.49% |
| 23 Feb 2024 | 308.98 | 311.03 | 314.75 | 307.63 | 6282345 | -1.27% |
| 22 Feb 2024 | 312.95 | 314.50 | 315.43 | 305.43 | 13826790 | -1.15% |
| 21 Feb 2024 | 316.60 | 331.80 | 333.93 | 315.00 | 8861132 | -3.71% |
| 20 Feb 2024 | 328.80 | 326.28 | 332.00 | 318.63 | 10456755 | 0.77% |
| 19 Feb 2024 | 326.28 | 329.95 | 333.35 | 325.43 | 12498635 | -0.31% |
| 16 Feb 2024 | 327.30 | 333.00 | 343.98 | 325.95 | 27872405 | 0.28% |
| 15 Feb 2024 | 326.38 | 315.00 | 328.48 | 311.55 | 25622509 | 4.67% |
| 14 Feb 2024 | 311.83 | 291.00 | 314.68 | 291.00 | 23993681 | 6.74% |
| 13 Feb 2024 | 292.15 | 295.98 | 298.28 | 290.18 | 6329971 | -1.04% |
| 12 Feb 2024 | 295.23 | 307.40 | 309.30 | 291.88 | 8521118 | -3.88% |
| 09 Feb 2024 | 307.15 | 311.50 | 311.85 | 296.15 | 14762133 | -1.00% |
| 08 Feb 2024 | 310.25 | 304.00 | 317.68 | 303.20 | 18761294 | 3.06% |
| 07 Feb 2024 | 301.03 | 308.40 | 310.00 | 299.65 | 14395859 | -1.19% |
| 06 Feb 2024 | 304.65 | 289.98 | 307.35 | 285.35 | 22630328 | 6.01% |
| 05 Feb 2024 | 287.38 | 283.00 | 294.40 | 278.53 | 22512945 | 2.94% |
| 02 Feb 2024 | 279.18 | 258.68 | 286.20 | 258.00 | 38778041 | 9.81% |
| 01 Feb 2024 | 254.23 | 252.28 | 257.65 | 249.55 | 7004099 | 1.21% |
| 31 Jan 2024 | 251.18 | 252.98 | 256.28 | 249.28 | 10353868 | -0.36% |
| 30 Jan 2024 | 252.10 | 248.43 | 258.93 | 246.58 | 22135938 | 2.34% |
| 29 Jan 2024 | 246.33 | 237.00 | 250.70 | 234.70 | 13934742 | 3.85% |
| 25 Jan 2024 | 237.20 | 238.60 | 244.18 | 235.50 | 10673337 | -0.58% |
| 24 Jan 2024 | 238.58 | 232.50 | 239.25 | 231.65 | 7580656 | 3.04% |
| 23 Jan 2024 | 231.53 | 244.25 | 244.25 | 230.05 | 9209775 | -4.15% |
| 20 Jan 2024 | 241.55 | 242.00 | 243.00 | 240.00 | 3811138 | 0.44% |
| 19 Jan 2024 | 240.48 | 238.00 | 242.50 | 237.03 | 6486928 | 1.64% |
| 18 Jan 2024 | 236.60 | 233.50 | 240.45 | 230.50 | 9901151 | 0.33% |
| 17 Jan 2024 | 235.83 | 236.00 | 238.58 | 233.08 | 11214642 | -0.25% |
| 16 Jan 2024 | 236.43 | 230.50 | 239.90 | 230.25 | 21184750 | 2.80% |
| 15 Jan 2024 | 229.98 | 230.00 | 231.75 | 227.83 | 5204191 | 0.37% |
| 12 Jan 2024 | 229.13 | 229.50 | 230.55 | 227.55 | 5995406 | -0.10% |
| 11 Jan 2024 | 229.35 | 226.95 | 230.60 | 226.60 | 7875626 | 1.65% |
| 10 Jan 2024 | 225.63 | 227.60 | 228.08 | 222.55 | 7630996 | -1.89% |
| 09 Jan 2024 | 229.98 | 230.00 | 231.88 | 227.83 | 6150645 | 1.09% |
| 08 Jan 2024 | 227.50 | 228.48 | 232.15 | 225.73 | 9116305 | 0.42% |
| 05 Jan 2024 | 226.55 | 227.95 | 229.83 | 225.63 | 4040234 | 0.10% |
| 04 Jan 2024 | 226.33 | 228.40 | 228.75 | 225.50 | 8952458 | -1.82% |
| 03 Jan 2024 | 230.53 | 229.98 | 232.65 | 227.53 | 7529442 | 1.05% |
| 02 Jan 2024 | 228.13 | 226.03 | 229.70 | 224.05 | 4729409 | 0.93% |
| 01 Jan 2024 | 226.03 | 229.70 | 229.70 | 225.35 | 3503144 | 0.31% |
| 29 Dec 2023 | 225.33 | 227.25 | 229.00 | 224.33 | 8544220 | -3.25% |
| 28 Dec 2023 | 232.90 | 228.00 | 235.43 | 227.38 | 22591668 | 2.44% |
| 27 Dec 2023 | 227.35 | 226.98 | 228.20 | 224.15 | 6199044 | 0.69% |
| 26 Dec 2023 | 225.80 | 224.00 | 228.25 | 222.25 | 11488225 | 1.11% |
| 22 Dec 2023 | 223.33 | 224.85 | 226.68 | 222.53 | 5779632 | -0.65% |
| 21 Dec 2023 | 224.78 | 217.45 | 225.23 | 216.23 | 9277207 | 2.30% |
| 20 Dec 2023 | 219.73 | 226.70 | 227.68 | 219.18 | 8673989 | -2.29% |
| 19 Dec 2023 | 224.88 | 223.63 | 225.75 | 222.53 | 6322336 | 0.56% |
| 18 Dec 2023 | 223.63 | 224.50 | 225.13 | 222.05 | 8415532 | -0.39% |
| 15 Dec 2023 | 224.50 | 222.50 | 226.73 | 221.10 | 11039574 | 0.74% |
| 14 Dec 2023 | 222.85 | 224.98 | 224.98 | 221.03 | 6277784 | -0.40% |
| 13 Dec 2023 | 223.75 | 224.75 | 227.18 | 222.98 | 13332009 | -0.01% |
| 12 Dec 2023 | 223.78 | 222.75 | 225.73 | 222.75 | 9970160 | -3.85% |
| 11 Dec 2023 | 232.75 | 237.43 | 237.43 | 228.28 | 13846554 | -1.05% |
| 08 Dec 2023 | 235.23 | 238.45 | 238.73 | 232.90 | 9470239 | -0.89% |
| 07 Dec 2023 | 237.35 | 238.50 | 239.50 | 235.75 | 11925282 | 0.39% |
| 06 Dec 2023 | 236.43 | 240.50 | 241.25 | 234.15 | 13704413 | 0.14% |
| 05 Dec 2023 | 236.10 | 235.03 | 238.23 | 232.50 | 19188032 | 2.32% |
| 04 Dec 2023 | 230.75 | 222.50 | 232.40 | 222.00 | 20741397 | 5.37% |
| 01 Dec 2023 | 219.00 | 220.00 | 221.20 | 216.70 | 9639421 | 0.53% |
| 30 Nov 2023 | 217.85 | 217.25 | 219.38 | 214.53 | 16360654 | 1.64% |
| 29 Nov 2023 | 214.33 | 213.00 | 217.23 | 209.35 | 12604406 | 0.98% |
| 28 Nov 2023 | 212.25 | 207.03 | 212.95 | 206.55 | 11593428 | 3.39% |
| 24 Nov 2023 | 205.30 | 206.50 | 206.50 | 203.50 | 5487773 | -0.17% |
| 23 Nov 2023 | 205.65 | 201.78 | 206.75 | 200.33 | 8119546 | 2.29% |
| 22 Nov 2023 | 201.05 | 196.00 | 201.40 | 195.55 | 12865332 | 3.63% |
| 21 Nov 2023 | 194.00 | 196.00 | 196.60 | 193.30 | 2238607 | -1.02% |
| 20 Nov 2023 | 196.00 | 195.33 | 196.70 | 193.73 | 2253441 | 0.45% |
| 17 Nov 2023 | 195.13 | 200.00 | 203.55 | 194.63 | 8190348 | -2.11% |
| 16 Nov 2023 | 199.33 | 197.00 | 200.65 | 196.50 | 7708086 | 1.55% |
| 15 Nov 2023 | 196.28 | 194.00 | 196.70 | 193.58 | 5633125 | 1.41% |
| 13 Nov 2023 | 193.55 | 191.75 | 194.35 | 191.75 | 2419453 | 0.78% |
| 12 Nov 2023 | 192.05 | 192.50 | 194.00 | 191.58 | 388405 | 0.01% |
| 10 Nov 2023 | 192.03 | 190.90 | 193.05 | 190.25 | 2466243 | 0.13% |
| 09 Nov 2023 | 191.78 | 192.55 | 195.33 | 191.40 | 6421948 | -0.17% |
| 08 Nov 2023 | 192.10 | 187.73 | 193.95 | 187.03 | 12010456 | 3.06% |
| 07 Nov 2023 | 186.40 | 183.40 | 186.83 | 183.10 | 5351088 | 1.79% |
| 06 Nov 2023 | 183.13 | 181.40 | 184.58 | 180.68 | 4536010 | 1.32% |
| 03 Nov 2023 | 180.75 | 180.58 | 181.85 | 180.10 | 2813950 | 0.26% |
| 02 Nov 2023 | 180.28 | 180.48 | 181.00 | 178.63 | 5065216 | 1.03% |
| 01 Nov 2023 | 178.45 | 175.28 | 179.38 | 175.28 | 6964890 | 2.19% |
| 31 Oct 2023 | 174.63 | 174.18 | 176.98 | 172.33 | 5336593 | 0.68% |
| 30 Oct 2023 | 173.45 | 169.00 | 174.45 | 168.55 | 10936594 | 3.56% |
| 27 Oct 2023 | 167.48 | 167.50 | 169.13 | 167.00 | 1498044 | -0.01% |
| 26 Oct 2023 | 167.50 | 168.80 | 169.48 | 165.73 | 3871939 | -1.46% |
| 25 Oct 2023 | 169.98 | 171.28 | 173.25 | 169.25 | 2714887 | -0.83% |
| 23 Oct 2023 | 171.40 | 172.78 | 173.65 | 170.83 | 3906900 | -1.04% |
| 20 Oct 2023 | 173.20 | 175.30 | 176.40 | 172.28 | 2200345 | -2.06% |
| 19 Oct 2023 | 176.85 | 174.75 | 177.28 | 174.58 | 2871594 | 1.00% |
| 18 Oct 2023 | 175.10 | 177.50 | 178.25 | 174.43 | 4581114 | -1.27% |
| 17 Oct 2023 | 177.35 | 174.45 | 178.85 | 173.35 | 5221864 | 2.14% |
| 16 Oct 2023 | 173.63 | 172.50 | 174.23 | 171.00 | 1631235 | -0.13% |
| 13 Oct 2023 | 173.85 | 173.55 | 175.30 | 173.53 | 1990902 | -0.29% |
| 12 Oct 2023 | 174.35 | 172.45 | 175.18 | 172.03 | 3851901 | 1.79% |
| 11 Oct 2023 | 171.28 | 171.10 | 172.65 | 170.75 | 2399756 | 0.63% |
| 10 Oct 2023 | 170.20 | 170.03 | 171.30 | 169.60 | 1786489 | 0.12% |
| 09 Oct 2023 | 170.00 | 170.50 | 170.83 | 168.08 | 4370040 | -2.07% |
| 06 Oct 2023 | 173.60 | 172.50 | 174.50 | 172.00 | 1858538 | 0.80% |
| 05 Oct 2023 | 172.23 | 172.75 | 173.88 | 171.40 | 3557753 | 0.91% |
| 04 Oct 2023 | 170.68 | 170.68 | 172.48 | 169.78 | 3024880 | 0.00% |
| 03 Oct 2023 | 170.68 | 174.25 | 174.60 | 170.43 | 5257277 | -1.51% |
| 29 Sep 2023 | 173.30 | 172.88 | 174.08 | 172.50 | 1334935 | 0.77% |
| 28 Sep 2023 | 171.98 | 173.53 | 175.00 | 171.00 | 4850989 | -1.44% |
| 27 Sep 2023 | 174.50 | 175.83 | 176.60 | 173.30 | 2984523 | -0.76% |
| 26 Sep 2023 | 175.83 | 175.95 | 177.43 | 175.45 | 1894180 | -0.07% |
| 25 Sep 2023 | 175.95 | 176.70 | 176.75 | 174.03 | 2479876 | -0.02% |
| 22 Sep 2023 | 175.98 | 177.75 | 178.75 | 175.68 | 1991051 | -0.93% |
| 21 Sep 2023 | 177.63 | 176.50 | 179.25 | 175.90 | 4939771 | 0.77% |
| 20 Sep 2023 | 176.28 | 177.00 | 178.40 | 175.60 | 9146076 | -2.16% |
| 18 Sep 2023 | 180.18 | 176.13 | 180.55 | 175.33 | 5003744 | 2.30% |
| 15 Sep 2023 | 176.13 | 178.98 | 179.28 | 175.63 | 6191704 | -1.81% |
| 14 Sep 2023 | 179.38 | 179.00 | 181.13 | 178.05 | 5058369 | 0.89% |
| 13 Sep 2023 | 177.80 | 175.30 | 178.08 | 173.60 | 4856859 | 2.07% |
| 12 Sep 2023 | 174.20 | 182.50 | 182.75 | 173.53 | 9084111 | -4.22% |
| 11 Sep 2023 | 181.88 | 182.60 | 184.38 | 180.35 | 5226425 | 0.50% |
| 08 Sep 2023 | 180.98 | 177.38 | 182.25 | 177.03 | 5172065 | 2.08% |
| 07 Sep 2023 | 177.30 | 177.00 | 178.13 | 176.58 | 3624673 | 0.41% |
| 06 Sep 2023 | 176.58 | 174.98 | 176.93 | 174.03 | 3375527 | 0.85% |
| 05 Sep 2023 | 175.10 | 172.95 | 176.30 | 172.63 | 4181589 | 1.60% |
| 04 Sep 2023 | 172.35 | 172.33 | 174.38 | 171.40 | 3449286 | 0.15% |
| 01 Sep 2023 | 172.10 | 170.53 | 172.45 | 170.28 | 4990376 | 1.07% |
| 31 Aug 2023 | 170.28 | 175.50 | 176.00 | 169.55 | 6787825 | -3.24% |
| 30 Aug 2023 | 175.98 | 176.60 | 177.40 | 175.10 | 4854716 | -1.36% |
| 29 Aug 2023 | 178.40 | 178.00 | 179.30 | 177.40 | 3126869 | 0.42% |
| 28 Aug 2023 | 177.65 | 177.63 | 178.95 | 176.15 | 5492785 | 1.44% |
| 25 Aug 2023 | 175.13 | 175.65 | 177.08 | 174.50 | 2556881 | -0.28% |
| 24 Aug 2023 | 175.63 | 173.73 | 176.43 | 173.08 | 4370878 | 1.87% |
| 23 Aug 2023 | 172.40 | 174.58 | 174.73 | 172.13 | 3207105 | -0.61% |
| 22 Aug 2023 | 173.45 | 176.05 | 177.35 | 173.25 | 4007669 | -1.47% |
| 21 Aug 2023 | 176.03 | 176.45 | 177.45 | 175.33 | 2590382 | -0.24% |
| 18 Aug 2023 | 176.45 | 178.48 | 179.18 | 176.03 | 2388652 | -1.14% |
| 17 Aug 2023 | 178.48 | 179.50 | 180.15 | 177.18 | 2389303 | -0.26% |
| 16 Aug 2023 | 178.95 | 178.38 | 180.75 | 177.08 | 1932044 | 0.38% |
| 14 Aug 2023 | 178.28 | 179.00 | 179.45 | 175.65 | 2555534 | -0.28% |
| 11 Aug 2023 | 178.78 | 179.65 | 180.75 | 178.45 | 2789401 | -1.41% |
| 10 Aug 2023 | 181.33 | 180.93 | 182.50 | 179.78 | 4068688 | 0.64% |
| 09 Aug 2023 | 180.18 | 180.00 | 180.85 | 179.03 | 3221858 | 0.70% |
| 08 Aug 2023 | 178.93 | 181.25 | 181.93 | 178.20 | 3153990 | -0.78% |
| 07 Aug 2023 | 180.33 | 181.50 | 181.73 | 179.05 | 2001128 | 0.07% |
| 04 Aug 2023 | 180.20 | 184.08 | 185.43 | 180.03 | 3278751 | -2.07% |
| 03 Aug 2023 | 184.00 | 184.73 | 185.88 | 182.15 | 3202444 | -0.30% |
| 02 Aug 2023 | 184.55 | 188.90 | 189.35 | 183.75 | 4764120 | -2.23% |
| 01 Aug 2023 | 188.75 | 188.75 | 189.90 | 187.13 | 4561422 | 0.00% |
| 31 Jul 2023 | 188.75 | 186.85 | 189.23 | 185.83 | 5017674 | 1.08% |
| 28 Jul 2023 | 186.73 | 189.90 | 189.90 | 186.05 | 3629722 | -1.53% |
| 27 Jul 2023 | 189.63 | 195.00 | 195.83 | 181.58 | 8229692 | -2.05% |
| 26 Jul 2023 | 193.60 | 193.95 | 197.50 | 191.88 | 6393917 | 0.21% |
| 25 Jul 2023 | 193.20 | 193.90 | 195.45 | 192.15 | 2128093 | -0.81% |
| 24 Jul 2023 | 194.78 | 195.20 | 195.95 | 193.83 | 1498884 | -0.28% |
| 21 Jul 2023 | 195.33 | 193.98 | 196.50 | 193.00 | 2338785 | 0.70% |
| 20 Jul 2023 | 193.98 | 192.98 | 194.55 | 191.63 | 2895054 | 0.88% |
| 19 Jul 2023 | 192.28 | 190.00 | 192.75 | 189.28 | 2447431 | 1.48% |
| 18 Jul 2023 | 189.48 | 191.98 | 193.85 | 189.20 | 2272930 | -0.73% |
| 17 Jul 2023 | 190.88 | 190.00 | 191.90 | 189.50 | 1972353 | 0.58% |
| 14 Jul 2023 | 189.78 | 190.00 | 190.88 | 187.80 | 3179458 | 0.00% |
| 13 Jul 2023 | 189.78 | 193.35 | 193.83 | 189.33 | 2278056 | -1.72% |
| 12 Jul 2023 | 193.10 | 195.25 | 196.38 | 192.53 | 1689852 | -1.20% |
| 11 Jul 2023 | 195.45 | 194.00 | 195.88 | 192.70 | 3124657 | 1.22% |
| 10 Jul 2023 | 193.10 | 196.00 | 196.58 | 192.05 | 3632269 | -1.39% |
| 07 Jul 2023 | 195.83 | 196.50 | 198.95 | 194.65 | 3263989 | -0.42% |
| 06 Jul 2023 | 196.65 | 193.28 | 198.58 | 192.50 | 6540267 | 1.74% |
| 05 Jul 2023 | 193.28 | 188.33 | 193.55 | 187.50 | 6282683 | 2.63% |
| 04 Jul 2023 | 188.33 | 187.65 | 189.18 | 186.58 | 2695164 | 0.36% |
| 03 Jul 2023 | 187.65 | 182.60 | 189.98 | 181.70 | 6214981 | 2.91% |
| 30 Jun 2023 | 182.35 | 182.93 | 184.40 | 180.63 | 4195830 | -0.19% |
| 28 Jun 2023 | 182.70 | 180.28 | 183.40 | 179.60 | 3583386 | 1.40% |
| 27 Jun 2023 | 180.18 | 180.50 | 181.85 | 179.00 | 3392266 | 0.57% |
| 26 Jun 2023 | 179.15 | 180.93 | 181.43 | 177.83 | 2640640 | -0.36% |
| 23 Jun 2023 | 179.80 | 185.10 | 185.50 | 179.15 | 5467448 | -3.70% |
| 22 Jun 2023 | 186.70 | 185.70 | 189.35 | 185.58 | 2012064 | 0.16% |
| 21 Jun 2023 | 186.40 | 186.23 | 187.38 | 185.68 | 1340149 | 0.09% |
| 20 Jun 2023 | 186.23 | 187.50 | 187.53 | 185.75 | 1207938 | -0.61% |
| 19 Jun 2023 | 187.38 | 188.50 | 189.35 | 187.08 | 1517385 | -0.54% |
| 16 Jun 2023 | 188.40 | 188.50 | 189.35 | 187.20 | 2139294 | -0.55% |
| 15 Jun 2023 | 189.45 | 187.55 | 190.23 | 186.50 | 6105440 | 1.43% |
| 14 Jun 2023 | 186.78 | 186.75 | 189.25 | 185.45 | 3357184 | -0.01% |
| 13 Jun 2023 | 186.80 | 187.25 | 188.45 | 186.20 | 3987317 | 0.52% |
| 12 Jun 2023 | 185.83 | 180.25 | 186.25 | 180.10 | 4717149 | 3.39% |
| 09 Jun 2023 | 179.73 | 180.55 | 182.00 | 179.40 | 1542985 | -0.45% |
| 08 Jun 2023 | 180.55 | 183.80 | 183.80 | 180.15 | 3582191 | -1.90% |
| 07 Jun 2023 | 184.05 | 178.50 | 184.75 | 178.38 | 6415428 | 3.35% |
| 06 Jun 2023 | 178.08 | 178.53 | 179.50 | 177.30 | 2106537 | -0.18% |
| 05 Jun 2023 | 178.40 | 180.05 | 181.00 | 177.50 | 2929068 | -0.91% |
| 02 Jun 2023 | 180.03 | 182.30 | 183.40 | 179.55 | 3466237 | -1.23% |
| 01 Jun 2023 | 182.28 | 182.65 | 184.45 | 182.05 | 1768641 | 0.29% |
| 31 May 2023 | 181.75 | 180.20 | 183.23 | 180.10 | 11607240 | 0.86% |
| 30 May 2023 | 180.20 | 181.50 | 182.00 | 180.00 | 1361344 | -0.36% |
| 29 May 2023 | 180.85 | 182.15 | 183.65 | 180.50 | 1170519 | -0.71% |
| 26 May 2023 | 182.15 | 182.50 | 183.50 | 181.55 | 1092796 | 0.28% |
| 25 May 2023 | 181.65 | 181.50 | 182.10 | 180.18 | 1676285 | 0.00% |
| 24 May 2023 | 181.65 | 183.28 | 184.55 | 180.93 | 1875480 | -0.90% |
| 23 May 2023 | 183.30 | 183.50 | 185.50 | 182.50 | 5971589 | 1.38% |
| 22 May 2023 | 180.80 | 180.98 | 181.38 | 179.28 | 1603444 | 0.36% |
| 19 May 2023 | 180.15 | 180.05 | 181.25 | 178.80 | 1157763 | -0.11% |
| 18 May 2023 | 180.35 | 183.00 | 183.00 | 180.05 | 1713445 | -1.11% |
| 17 May 2023 | 182.38 | 183.38 | 184.75 | 181.98 | 3879878 | 0.68% |
| 16 May 2023 | 181.15 | 179.13 | 183.15 | 178.50 | 3786371 | 1.48% |
| 15 May 2023 | 178.50 | 181.00 | 181.93 | 178.18 | 2404765 | -1.35% |
| 12 May 2023 | 180.95 | 185.95 | 185.95 | 179.50 | 3895907 | -2.86% |
| 11 May 2023 | 186.28 | 186.58 | 187.45 | 185.75 | 1693684 | 0.11% |
| 10 May 2023 | 186.08 | 184.00 | 186.50 | 182.70 | 2780978 | 1.39% |
| 09 May 2023 | 183.53 | 182.93 | 185.00 | 182.35 | 2089839 | -0.17% |
| 08 May 2023 | 183.85 | 182.73 | 184.35 | 181.23 | 1200364 | 0.61% |
| 05 May 2023 | 182.73 | 183.55 | 184.83 | 182.03 | 1650115 | -0.79% |
| 04 May 2023 | 184.18 | 181.90 | 184.58 | 180.58 | 4141143 | 2.10% |
| 03 May 2023 | 180.40 | 181.63 | 183.90 | 179.93 | 4356479 | -0.08% |
| 02 May 2023 | 180.55 | 179.15 | 182.45 | 179.00 | 3212980 | 0.98% |
| 28 Apr 2023 | 178.80 | 178.00 | 179.15 | 176.23 | 3371468 | 0.55% |
| 27 Apr 2023 | 177.83 | 175.00 | 178.25 | 174.43 | 3635526 | 1.91% |
| 26 Apr 2023 | 174.50 | 173.40 | 174.75 | 172.55 | 1319897 | 0.43% |
| 25 Apr 2023 | 173.75 | 172.63 | 174.28 | 172.63 | 1542196 | 0.09% |
| 24 Apr 2023 | 173.60 | 173.10 | 173.90 | 171.38 | 2122912 | 0.29% |
| 21 Apr 2023 | 173.10 | 171.90 | 174.45 | 171.30 | 3276344 | 0.73% |
| 20 Apr 2023 | 171.85 | 171.98 | 172.50 | 170.68 | 2432509 | 0.50% |
| 19 Apr 2023 | 171.00 | 167.48 | 171.65 | 166.85 | 4926432 | 2.15% |
| 18 Apr 2023 | 167.40 | 167.85 | 169.03 | 166.40 | 2903211 | -0.27% |
| 17 Apr 2023 | 167.85 | 166.13 | 168.00 | 165.15 | 1452781 | 1.04% |
| 13 Apr 2023 | 166.13 | 169.45 | 169.45 | 165.33 | 4173647 | -1.49% |
| 12 Apr 2023 | 168.65 | 169.55 | 169.63 | 167.55 | 2130087 | -0.53% |
| 11 Apr 2023 | 169.55 | 168.08 | 169.75 | 167.58 | 1364947 | 0.98% |
| 10 Apr 2023 | 167.90 | 166.00 | 168.40 | 165.80 | 2465309 | 1.14% |
| 06 Apr 2023 | 166.00 | 164.65 | 166.75 | 164.53 | 2383915 | 1.20% |
| 05 Apr 2023 | 164.03 | 165.95 | 166.45 | 163.50 | 4124579 | -0.58% |
| 03 Apr 2023 | 164.98 | 169.00 | 169.00 | 164.58 | 9432372 | -4.16% |
| 31 Mar 2023 | 172.15 | 172.45 | 173.20 | 170.48 | 5068755 | 1.31% |
| 29 Mar 2023 | 169.93 | 170.00 | 171.20 | 168.15 | 2985920 | 0.00% |
| 28 Mar 2023 | 169.93 | 171.00 | 171.45 | 167.68 | 3427158 | -1.45% |
| 27 Mar 2023 | 172.43 | 172.05 | 173.45 | 171.35 | 2122963 | -0.16% |
| 24 Mar 2023 | 172.70 | 173.95 | 174.88 | 172.00 | 2937744 | -0.85% |
| 23 Mar 2023 | 174.18 | 175.00 | 175.83 | 173.75 | 2573088 | -0.98% |
| 22 Mar 2023 | 175.90 | 179.15 | 179.50 | 175.38 | 5967027 | -1.89% |
| 21 Mar 2023 | 179.28 | 180.10 | 180.80 | 177.88 | 5125281 | -0.31% |
| 20 Mar 2023 | 179.83 | 177.43 | 180.50 | 175.25 | 9246173 | 2.35% |
| 17 Mar 2023 | 175.70 | 175.50 | 177.48 | 172.73 | 11694506 | 0.14% |
| 16 Mar 2023 | 175.45 | 167.50 | 176.38 | 167.08 | 18287315 | 6.24% |
| 15 Mar 2023 | 165.15 | 164.50 | 166.70 | 163.68 | 2755973 | 1.26% |
| 14 Mar 2023 | 163.10 | 162.10 | 164.45 | 160.93 | 2947326 | 1.12% |
| 13 Mar 2023 | 161.30 | 163.00 | 163.30 | 160.63 | 1955447 | -1.06% |
| 10 Mar 2023 | 163.03 | 162.50 | 163.95 | 160.28 | 1758519 | 0.37% |
| 09 Mar 2023 | 162.43 | 163.05 | 163.45 | 161.78 | 1947766 | -0.38% |
| 08 Mar 2023 | 163.05 | 161.98 | 163.73 | 161.40 | 2392531 | 0.47% |
| 06 Mar 2023 | 162.28 | 161.20 | 163.25 | 160.58 | 1814962 | 0.98% |
| 03 Mar 2023 | 160.70 | 161.35 | 161.95 | 160.13 | 2113101 | 0.11% |
| 02 Mar 2023 | 160.53 | 158.35 | 160.93 | 157.25 | 3384360 | 1.63% |
| 01 Mar 2023 | 157.95 | 158.40 | 160.50 | 157.78 | 3495717 | -0.46% |
| 28 Feb 2023 | 158.68 | 158.58 | 160.83 | 157.03 | 3926329 | -0.97% |
| 27 Feb 2023 | 160.23 | 159.10 | 160.58 | 157.33 | 1981001 | 0.91% |
| 24 Feb 2023 | 158.78 | 160.40 | 161.08 | 158.30 | 1897377 | -0.94% |
| 23 Feb 2023 | 160.28 | 161.00 | 161.83 | 159.00 | 2745391 | 0.03% |
| 22 Feb 2023 | 160.23 | 161.25 | 161.50 | 158.10 | 4089274 | -0.87% |
| 21 Feb 2023 | 161.63 | 163.48 | 164.28 | 161.08 | 1481249 | -0.89% |
| 20 Feb 2023 | 163.08 | 166.43 | 166.73 | 162.98 | 1773126 | -1.67% |
| 17 Feb 2023 | 165.85 | 162.85 | 166.50 | 162.78 | 3351189 | 1.84% |
| 16 Feb 2023 | 162.85 | 165.58 | 166.58 | 161.90 | 3753835 | -1.65% |
| 15 Feb 2023 | 165.58 | 165.58 | 166.33 | 164.25 | 1764650 | 0.00% |
| 14 Feb 2023 | 165.58 | 166.50 | 167.38 | 165.25 | 1192673 | -1.12% |
| 13 Feb 2023 | 167.45 | 167.00 | 168.85 | 166.03 | 1793783 | 0.27% |
| 10 Feb 2023 | 167.00 | 167.05 | 167.90 | 165.78 | 1275841 | 0.09% |
| 09 Feb 2023 | 166.85 | 166.05 | 168.85 | 165.68 | 2137703 | -0.15% |
| 08 Feb 2023 | 167.10 | 165.90 | 167.90 | 164.53 | 1249590 | 0.61% |
| 07 Feb 2023 | 166.08 | 167.00 | 168.10 | 165.78 | 1740354 | -0.48% |
| 06 Feb 2023 | 166.88 | 162.03 | 167.33 | 162.03 | 3305900 | 2.16% |
| 03 Feb 2023 | 163.35 | 165.98 | 166.38 | 161.10 | 2826909 | -1.66% |
| 02 Feb 2023 | 166.10 | 167.25 | 168.00 | 164.75 | 4514664 | -0.75% |
| 01 Feb 2023 | 167.35 | 171.63 | 172.35 | 165.00 | 4179113 | -2.49% |
| 31 Jan 2023 | 171.63 | 171.48 | 175.75 | 170.63 | 8994162 | 2.44% |
| 30 Jan 2023 | 167.55 | 168.45 | 169.63 | 166.15 | 3197605 | -0.43% |
| 27 Jan 2023 | 168.28 | 173.45 | 174.78 | 165.75 | 2625951 | -2.94% |
| 25 Jan 2023 | 173.38 | 174.35 | 175.25 | 172.85 | 1933197 | -0.63% |
| 24 Jan 2023 | 174.48 | 175.00 | 176.23 | 173.93 | 2376171 | -0.18% |
| 23 Jan 2023 | 174.80 | 173.50 | 175.00 | 172.98 | 1681375 | 0.94% |
| 20 Jan 2023 | 173.18 | 174.60 | 175.50 | 172.78 | 1996775 | -0.94% |
| 19 Jan 2023 | 174.83 | 172.98 | 174.95 | 172.00 | 1639556 | 1.04% |
| 18 Jan 2023 | 173.03 | 174.40 | 174.65 | 171.45 | 2049790 | -0.67% |
| 17 Jan 2023 | 174.20 | 175.35 | 175.68 | 172.73 | 1738783 | -0.16% |
| 16 Jan 2023 | 174.48 | 176.00 | 176.20 | 172.05 | 2849149 | -0.33% |
| 13 Jan 2023 | 175.05 | 172.70 | 175.58 | 171.03 | 2716850 | 1.46% |
| 12 Jan 2023 | 172.53 | 176.98 | 176.98 | 171.70 | 2931836 | -2.11% |
| 11 Jan 2023 | 176.25 | 174.43 | 179.00 | 172.93 | 7174012 | 1.48% |
| 10 Jan 2023 | 173.68 | 174.00 | 174.50 | 171.60 | 2381481 | 0.17% |
| 09 Jan 2023 | 173.38 | 173.93 | 174.68 | 172.55 | 2259718 | 0.60% |
| 06 Jan 2023 | 172.35 | 171.00 | 173.28 | 170.13 | 3682205 | 0.68% |
| 05 Jan 2023 | 171.18 | 168.50 | 171.48 | 167.80 | 3714145 | 1.80% |
| 04 Jan 2023 | 168.15 | 169.28 | 170.40 | 167.08 | 2924237 | -0.17% |
| 03 Jan 2023 | 168.43 | 166.93 | 169.00 | 165.80 | 2632326 | 0.90% |
| 02 Jan 2023 | 166.93 | 165.03 | 167.35 | 163.78 | 2202793 | 1.02% |
| 30 Dec 2022 | 165.25 | 164.00 | 166.50 | 163.78 | 2099564 | 1.01% |
| 29 Dec 2022 | 163.60 | 162.05 | 164.00 | 160.08 | 3097556 | 0.96% |
| 28 Dec 2022 | 162.05 | 163.00 | 163.30 | 161.08 | 4740777 | -0.58% |
| 27 Dec 2022 | 163.00 | 162.70 | 164.15 | 161.35 | 1409537 | 0.28% |
| 26 Dec 2022 | 162.55 | 161.50 | 164.20 | 161.08 | 1688781 | 0.00% |
| 23 Dec 2022 | 162.55 | 162.50 | 164.45 | 161.08 | 2901038 | -0.85% |
| 22 Dec 2022 | 163.95 | 167.00 | 167.95 | 162.35 | 3067948 | -1.86% |
| 21 Dec 2022 | 167.05 | 170.50 | 171.48 | 166.05 | 2585450 | -1.81% |
| 20 Dec 2022 | 170.13 | 170.83 | 171.05 | 167.13 | 2807156 | -0.30% |
| 19 Dec 2022 | 170.65 | 171.23 | 171.98 | 167.85 | 2722115 | -0.13% |
| 16 Dec 2022 | 170.88 | 174.58 | 175.50 | 170.40 | 4740663 | -2.12% |
| 15 Dec 2022 | 174.58 | 174.38 | 175.73 | 173.00 | 2954406 | 0.11% |
| 14 Dec 2022 | 174.38 | 173.35 | 175.40 | 172.85 | 4817925 | 0.75% |
| 13 Dec 2022 | 173.08 | 174.50 | 174.50 | 172.55 | 3875485 | -0.81% |
| 12 Dec 2022 | 174.50 | 168.98 | 174.93 | 167.30 | 6738965 | 3.11% |
| 09 Dec 2022 | 169.23 | 170.00 | 170.00 | 167.43 | 5196173 | 0.80% |
| 08 Dec 2022 | 167.88 | 168.38 | 168.65 | 166.28 | 2610226 | 0.42% |
| 07 Dec 2022 | 167.18 | 165.38 | 168.50 | 165.25 | 7164298 | 1.77% |
| 06 Dec 2022 | 164.28 | 169.95 | 170.55 | 164.05 | 5025573 | -2.91% |
| 05 Dec 2022 | 169.20 | 170.45 | 170.90 | 168.75 | 2488273 | -0.79% |
| 02 Dec 2022 | 170.55 | 169.75 | 171.68 | 169.15 | 2797809 | 0.74% |
| 01 Dec 2022 | 169.30 | 171.00 | 171.88 | 168.53 | 2144667 | -0.75% |
| 30 Nov 2022 | 170.58 | 169.53 | 171.88 | 167.90 | 5014866 | 0.62% |
| 29 Nov 2022 | 169.53 | 170.75 | 171.18 | 168.10 | 5027834 | -0.50% |
| 28 Nov 2022 | 170.38 | 163.50 | 170.95 | 163.50 | 13209249 | 5.02% |
| 25 Nov 2022 | 162.23 | 160.50 | 163.13 | 158.20 | 4296778 | 1.08% |
| 24 Nov 2022 | 160.50 | 155.73 | 161.00 | 155.28 | 8457461 | 3.49% |
| 23 Nov 2022 | 155.08 | 153.05 | 155.38 | 153.05 | 2856730 | 1.08% |
| 22 Nov 2022 | 153.43 | 155.13 | 155.68 | 152.88 | 3735515 | -1.11% |
| 21 Nov 2022 | 155.15 | 152.83 | 155.48 | 152.15 | 3835853 | 2.04% |
| 18 Nov 2022 | 152.05 | 153.38 | 153.38 | 151.20 | 2032860 | -0.36% |
| 17 Nov 2022 | 152.60 | 153.50 | 153.90 | 152.28 | 1908123 | -0.41% |
| 16 Nov 2022 | 153.23 | 154.45 | 154.85 | 152.90 | 1463405 | -0.79% |
| 15 Nov 2022 | 154.45 | 153.90 | 154.80 | 152.85 | 2017679 | 0.40% |
| 14 Nov 2022 | 153.83 | 154.75 | 155.00 | 153.53 | 1300007 | -0.40% |
| 11 Nov 2022 | 154.45 | 153.53 | 155.28 | 152.73 | 2290032 | 1.11% |
| 10 Nov 2022 | 152.75 | 153.00 | 153.98 | 152.10 | 1397871 | -0.44% |
| 09 Nov 2022 | 153.43 | 155.55 | 155.93 | 152.98 | 2790297 | -0.94% |
| 07 Nov 2022 | 154.88 | 151.25 | 155.08 | 151.00 | 3866221 | 2.79% |
| 04 Nov 2022 | 150.68 | 152.78 | 152.78 | 149.40 | 3839115 | -1.23% |
| 03 Nov 2022 | 152.55 | 152.60 | 153.85 | 151.75 | 2294074 | -0.03% |
| 02 Nov 2022 | 152.60 | 152.25 | 152.95 | 151.75 | 2453666 | 0.28% |
| 01 Nov 2022 | 152.18 | 151.83 | 152.90 | 151.10 | 3364574 | 0.23% |
| 31 Oct 2022 | 151.83 | 152.43 | 153.00 | 150.70 | 4084060 | 0.12% |
| 28 Oct 2022 | 151.65 | 153.25 | 154.25 | 151.05 | 2490422 | -0.75% |
| 27 Oct 2022 | 152.80 | 151.30 | 153.30 | 151.28 | 3384803 | 0.99% |
| 25 Oct 2022 | 151.30 | 150.85 | 152.50 | 148.68 | 2842331 | 0.61% |
| 24 Oct 2022 | 150.38 | 150.00 | 150.88 | 149.78 | 392995 | 0.80% |
| 21 Oct 2022 | 149.18 | 149.30 | 150.33 | 148.68 | 2189082 | 0.42% |
| 20 Oct 2022 | 148.55 | 146.05 | 149.50 | 144.03 | 5130561 | 1.69% |
| 19 Oct 2022 | 146.08 | 148.58 | 149.48 | 145.88 | 3014752 | -1.22% |
| 18 Oct 2022 | 147.88 | 149.03 | 149.15 | 147.03 | 3287463 | -0.27% |
| 17 Oct 2022 | 148.28 | 148.95 | 149.68 | 145.78 | 2672321 | -0.44% |
| 14 Oct 2022 | 148.93 | 151.50 | 152.50 | 148.55 | 2577730 | -0.81% |
| 13 Oct 2022 | 150.15 | 152.03 | 152.63 | 149.75 | 3029077 | -0.73% |
| 12 Oct 2022 | 151.25 | 150.53 | 154.63 | 149.68 | 7395855 | 0.91% |
| 11 Oct 2022 | 149.88 | 153.10 | 153.10 | 149.58 | 2652669 | -1.61% |
| 10 Oct 2022 | 152.33 | 153.00 | 153.30 | 151.05 | 2365616 | -0.89% |
| 07 Oct 2022 | 153.70 | 155.10 | 155.45 | 153.10 | 3218419 | -1.52% |
| 06 Oct 2022 | 156.08 | 156.53 | 157.40 | 154.70 | 3486803 | 0.22% |
| 04 Oct 2022 | 155.73 | 155.50 | 157.10 | 155.13 | 2133260 | 0.86% |
| 03 Oct 2022 | 154.40 | 153.18 | 155.63 | 152.40 | 3542201 | 1.31% |
| 30 Sep 2022 | 152.40 | 151.80 | 154.45 | 150.43 | 5591273 | 0.51% |
| 29 Sep 2022 | 151.63 | 153.78 | 154.38 | 151.25 | 3266251 | -0.90% |
| 28 Sep 2022 | 153.00 | 155.00 | 155.00 | 152.60 | 2225544 | -1.50% |
| 27 Sep 2022 | 155.33 | 153.50 | 156.00 | 152.65 | 3133336 | 1.89% |
| 26 Sep 2022 | 152.45 | 156.00 | 157.98 | 151.45 | 5467239 | -2.26% |
| 23 Sep 2022 | 155.98 | 157.75 | 158.40 | 155.50 | 2758380 | -1.23% |
| 22 Sep 2022 | 157.93 | 159.50 | 159.98 | 156.60 | 2676770 | -1.31% |
| 21 Sep 2022 | 160.03 | 161.75 | 162.00 | 159.15 | 2253666 | -0.88% |
| 20 Sep 2022 | 161.45 | 161.28 | 163.45 | 160.93 | 2795700 | 0.62% |
| 19 Sep 2022 | 160.45 | 161.48 | 162.35 | 159.53 | 2736853 | -0.12% |
| 16 Sep 2022 | 160.65 | 165.70 | 165.80 | 160.08 | 5968723 | -3.05% |
| 15 Sep 2022 | 165.70 | 168.38 | 169.50 | 165.18 | 2496619 | -1.42% |
| 14 Sep 2022 | 168.08 | 167.85 | 170.40 | 167.68 | 3431557 | -1.44% |
| 13 Sep 2022 | 170.53 | 171.53 | 172.80 | 170.03 | 5175542 | -0.45% |
| 12 Sep 2022 | 171.30 | 169.25 | 172.50 | 169.10 | 2703189 | 1.21% |
| 09 Sep 2022 | 169.25 | 170.75 | 170.78 | 168.03 | 3467131 | -0.40% |
| 08 Sep 2022 | 169.93 | 165.00 | 170.43 | 164.83 | 8667708 | 3.98% |
| 07 Sep 2022 | 163.43 | 161.68 | 164.00 | 160.93 | 2764730 | 0.80% |
| 06 Sep 2022 | 162.13 | 163.00 | 163.23 | 160.53 | 2549764 | -0.15% |
| 05 Sep 2022 | 162.38 | 161.00 | 162.55 | 160.63 | 2392289 | 0.87% |
| 02 Sep 2022 | 160.98 | 166.25 | 167.05 | 160.25 | 4839625 | -2.84% |
| 01 Sep 2022 | 165.68 | 162.75 | 166.50 | 162.10 | 3370831 | 0.82% |
| 30 Aug 2022 | 164.33 | 163.13 | 164.95 | 163.10 | 3169631 | 0.75% |
| 29 Aug 2022 | 163.10 | 162.50 | 163.85 | 161.53 | 1625013 | -0.88% |
| 26 Aug 2022 | 164.55 | 166.95 | 166.95 | 164.15 | 2063732 | -0.21% |
| 25 Aug 2022 | 164.90 | 165.00 | 167.50 | 164.15 | 3210494 | 0.07% |
| 24 Aug 2022 | 164.78 | 166.50 | 167.10 | 164.03 | 2594074 | -1.24% |
| 23 Aug 2022 | 166.85 | 165.48 | 167.48 | 165.30 | 1559158 | 0.01% |
| 22 Aug 2022 | 166.83 | 168.58 | 168.73 | 165.90 | 2113978 | -1.36% |
| 19 Aug 2022 | 169.13 | 171.23 | 171.63 | 168.50 | 3731688 | -2.54% |
| 18 Aug 2022 | 173.53 | 176.78 | 176.78 | 172.73 | 3559485 | -1.73% |
| 17 Aug 2022 | 176.58 | 173.80 | 177.63 | 173.50 | 7073400 | 2.10% |
| 16 Aug 2022 | 172.95 | 167.23 | 173.63 | 166.53 | 5360640 | 3.59% |
| 12 Aug 2022 | 166.95 | 164.18 | 167.23 | 163.90 | 2642970 | 1.69% |
| 11 Aug 2022 | 164.18 | 164.98 | 165.80 | 163.60 | 1688595 | 0.02% |
| 10 Aug 2022 | 164.15 | 163.65 | 165.13 | 163.00 | 2871689 | 0.81% |
| 08 Aug 2022 | 162.83 | 164.75 | 165.00 | 160.10 | 9472906 | -3.19% |
| 05 Aug 2022 | 168.20 | 167.50 | 168.63 | 166.10 | 2557623 | 0.73% |
| 04 Aug 2022 | 166.98 | 168.45 | 168.88 | 164.85 | 2511918 | 0.02% |
| 03 Aug 2022 | 166.95 | 167.58 | 168.68 | 165.15 | 2039665 | -0.38% |
| 02 Aug 2022 | 167.58 | 167.75 | 170.75 | 166.15 | 3831736 | 0.30% |
| 01 Aug 2022 | 167.08 | 165.50 | 167.60 | 163.90 | 3110792 | 1.17% |
| 29 Jul 2022 | 165.15 | 163.53 | 165.58 | 162.60 | 4802883 | 1.30% |
| 28 Jul 2022 | 163.03 | 160.93 | 164.45 | 160.93 | 3466765 | 0.45% |
| 27 Jul 2022 | 162.30 | 159.00 | 162.53 | 158.78 | 3257432 | 1.93% |
| 26 Jul 2022 | 159.23 | 158.43 | 159.58 | 157.08 | 2198632 | 0.41% |
| 25 Jul 2022 | 158.58 | 160.15 | 160.45 | 157.78 | 3264614 | -0.98% |
| 22 Jul 2022 | 160.15 | 162.60 | 162.70 | 159.28 | 3146589 | -0.74% |
| 21 Jul 2022 | 161.35 | 158.98 | 162.00 | 158.00 | 3649172 | 1.77% |
| 20 Jul 2022 | 158.55 | 159.70 | 160.43 | 158.13 | 3361785 | 0.17% |
| 19 Jul 2022 | 158.28 | 157.45 | 158.90 | 156.25 | 2504515 | 0.24% |
| 18 Jul 2022 | 157.90 | 156.75 | 158.13 | 154.83 | 3514880 | 1.19% |
| 15 Jul 2022 | 156.05 | 154.00 | 156.58 | 153.05 | 5012177 | 1.94% |
| 14 Jul 2022 | 153.08 | 155.50 | 156.35 | 152.08 | 5917691 | -1.40% |
| 13 Jul 2022 | 155.25 | 156.00 | 157.70 | 154.75 | 4822921 | 0.60% |
| 12 Jul 2022 | 154.33 | 157.50 | 157.75 | 154.03 | 5345351 | -2.29% |
| 11 Jul 2022 | 157.95 | 163.18 | 163.18 | 157.75 | 5915421 | -2.89% |
| 08 Jul 2022 | 162.65 | 165.00 | 166.13 | 162.25 | 2517327 | -1.24% |
| 07 Jul 2022 | 164.70 | 162.45 | 165.00 | 161.55 | 4639907 | 2.52% |
| 06 Jul 2022 | 160.65 | 158.30 | 161.00 | 157.75 | 4176932 | 2.62% |
| 05 Jul 2022 | 156.55 | 158.90 | 160.68 | 156.08 | 3069304 | -1.03% |
| 04 Jul 2022 | 158.18 | 158.05 | 159.23 | 156.33 | 2215520 | -0.63% |
| 01 Jul 2022 | 159.18 | 154.25 | 159.63 | 152.85 | 4416695 | 3.23% |
| 30 Jun 2022 | 154.20 | 158.00 | 158.88 | 153.58 | 4579284 | -2.53% |
| 29 Jun 2022 | 158.20 | 156.80 | 159.93 | 156.80 | 2251588 | -0.69% |
| 28 Jun 2022 | 159.30 | 156.00 | 159.75 | 156.00 | 3240518 | 1.14% |
| 27 Jun 2022 | 157.50 | 155.00 | 157.83 | 154.18 | 2784807 | 2.42% |
| 24 Jun 2022 | 153.78 | 154.10 | 155.23 | 152.70 | 3274950 | -0.11% |
| 23 Jun 2022 | 153.95 | 154.23 | 155.25 | 151.78 | 4348512 | 0.65% |
| 22 Jun 2022 | 152.95 | 151.58 | 153.70 | 148.38 | 6602434 | 1.56% |
| 21 Jun 2022 | 150.60 | 148.33 | 151.23 | 146.68 | 2801829 | 1.74% |
| 20 Jun 2022 | 148.03 | 152.00 | 152.25 | 147.00 | 3728409 | -1.64% |
| 17 Jun 2022 | 150.50 | 154.50 | 155.75 | 149.88 | 6952755 | -3.42% |
| 16 Jun 2022 | 155.83 | 159.00 | 159.90 | 155.15 | 4360359 | -0.75% |
| 15 Jun 2022 | 157.00 | 158.43 | 158.43 | 154.00 | 4993654 | -0.10% |
| 14 Jun 2022 | 157.15 | 158.65 | 160.38 | 155.83 | 5049196 | -1.15% |
| 13 Jun 2022 | 158.98 | 163.95 | 163.95 | 158.65 | 3751840 | -3.94% |
| 10 Jun 2022 | 165.50 | 165.38 | 166.10 | 163.30 | 2726717 | -0.56% |
| 09 Jun 2022 | 166.43 | 161.50 | 167.28 | 159.75 | 6959446 | 2.77% |
| 08 Jun 2022 | 161.95 | 160.50 | 162.45 | 159.60 | 2690805 | 1.14% |
| 07 Jun 2022 | 160.13 | 158.78 | 161.30 | 158.50 | 3955076 | 0.28% |
| 06 Jun 2022 | 159.68 | 163.75 | 163.95 | 159.15 | 4672714 | -2.68% |
| 03 Jun 2022 | 164.08 | 165.30 | 166.00 | 163.55 | 4969493 | -0.36% |
| 02 Jun 2022 | 164.68 | 163.50 | 167.13 | 161.28 | 8056904 | 1.03% |
| 01 Jun 2022 | 163.00 | 164.00 | 165.93 | 162.05 | 6690532 | -0.06% |
| 31 May 2022 | 163.10 | 165.00 | 165.35 | 162.50 | 10420751 | -0.90% |
| 30 May 2022 | 164.58 | 162.25 | 165.40 | 161.00 | 3550508 | 2.11% |
| 27 May 2022 | 161.18 | 162.30 | 164.50 | 159.10 | 4875852 | -0.62% |
| 26 May 2022 | 162.18 | 162.50 | 162.75 | 156.10 | 8030657 | -0.55% |
| 25 May 2022 | 163.08 | 166.20 | 166.75 | 162.58 | 4081823 | -1.19% |
| 24 May 2022 | 165.05 | 166.05 | 167.28 | 164.25 | 2945719 | -0.60% |
| 23 May 2022 | 166.05 | 166.40 | 168.08 | 163.50 | 4396431 | -0.21% |
| 20 May 2022 | 166.40 | 166.00 | 167.43 | 164.00 | 3196697 | 1.88% |
| 19 May 2022 | 163.33 | 164.90 | 164.98 | 162.00 | 5093969 | -1.58% |
| 18 May 2022 | 165.95 | 168.23 | 173.60 | 165.50 | 7657308 | -3.08% |
| 17 May 2022 | 171.23 | 168.00 | 171.48 | 167.08 | 4798210 | 1.89% |
| 16 May 2022 | 168.05 | 169.58 | 169.83 | 166.85 | 1942152 | -0.26% |
| 13 May 2022 | 168.48 | 170.70 | 172.65 | 168.00 | 2257796 | -0.88% |
| 12 May 2022 | 169.98 | 172.50 | 173.23 | 168.10 | 3858313 | -2.06% |
| 11 May 2022 | 173.55 | 177.50 | 179.73 | 172.38 | 3887065 | -1.80% |
| 10 May 2022 | 176.73 | 176.75 | 179.00 | 175.70 | 2954952 | 0.02% |
| 09 May 2022 | 176.70 | 177.85 | 179.15 | 174.90 | 2524390 | -1.09% |
| 06 May 2022 | 178.65 | 178.50 | 179.90 | 176.50 | 2348871 | -1.02% |
| 05 May 2022 | 180.50 | 183.03 | 184.38 | 180.05 | 1847546 | -0.68% |
| 04 May 2022 | 181.73 | 183.23 | 185.70 | 179.75 | 2868547 | -0.82% |
| 02 May 2022 | 183.23 | 180.05 | 183.98 | 178.83 | 3200238 | 1.06% |
| 29 Apr 2022 | 181.30 | 185.00 | 186.35 | 180.58 | 3359425 | -1.83% |
| 28 Apr 2022 | 184.68 | 185.85 | 185.85 | 182.58 | 3286639 | 0.78% |
| 27 Apr 2022 | 183.25 | 184.00 | 185.80 | 182.15 | 3081806 | -1.71% |
| 26 Apr 2022 | 186.43 | 186.70 | 187.70 | 184.58 | 3139478 | 0.85% |
| 25 Apr 2022 | 184.85 | 192.50 | 192.98 | 184.40 | 10407964 | -6.02% |
| 22 Apr 2022 | 196.70 | 197.50 | 198.63 | 195.75 | 4410739 | -1.08% |
| 21 Apr 2022 | 198.85 | 197.50 | 199.40 | 195.00 | 7977846 | 1.98% |
| 20 Apr 2022 | 194.98 | 189.90 | 196.15 | 188.18 | 8568189 | 3.75% |
| 19 Apr 2022 | 187.93 | 186.95 | 191.93 | 186.50 | 5796327 | 1.10% |
| 18 Apr 2022 | 185.88 | 189.50 | 189.50 | 185.53 | 2792673 | -1.91% |
| 13 Apr 2022 | 189.50 | 190.00 | 191.98 | 188.85 | 3261962 | -0.42% |
| 12 Apr 2022 | 190.30 | 193.48 | 193.80 | 188.63 | 2445974 | -2.00% |
| 11 Apr 2022 | 194.18 | 192.58 | 195.08 | 192.40 | 2389160 | 0.99% |
| 08 Apr 2022 | 192.28 | 191.40 | 193.40 | 190.55 | 4190274 | 0.99% |
| 07 Apr 2022 | 190.40 | 192.43 | 193.65 | 189.75 | 3346885 | -1.30% |
| 06 Apr 2022 | 192.90 | 189.50 | 193.23 | 188.73 | 5843175 | 1.53% |
| 05 Apr 2022 | 190.00 | 190.50 | 191.00 | 188.28 | 3311172 | -0.05% |
| 04 Apr 2022 | 190.10 | 187.20 | 190.63 | 186.10 | 7357360 | 1.55% |
| 01 Apr 2022 | 187.20 | 180.78 | 187.50 | 180.78 | 6386165 | 4.19% |
| 31 Mar 2022 | 179.68 | 180.50 | 182.25 | 179.40 | 5503682 | -0.19% |
| 30 Mar 2022 | 180.03 | 180.25 | 181.20 | 179.60 | 4123566 | 0.45% |
| 29 Mar 2022 | 179.23 | 181.00 | 181.20 | 178.98 | 5708664 | -0.34% |
| 28 Mar 2022 | 179.85 | 180.00 | 181.43 | 178.15 | 5812191 | -0.17% |
| 25 Mar 2022 | 180.15 | 181.00 | 182.28 | 179.05 | 3629552 | -0.63% |
| 24 Mar 2022 | 181.30 | 183.00 | 183.90 | 180.40 | 4848379 | -1.09% |
| 23 Mar 2022 | 183.30 | 185.45 | 185.80 | 182.50 | 6237729 | -0.49% |
| 22 Mar 2022 | 184.20 | 179.43 | 184.85 | 178.35 | 7467189 | 3.14% |
| 21 Mar 2022 | 178.60 | 180.00 | 183.65 | 178.15 | 6184825 | -1.92% |
| 17 Mar 2022 | 182.10 | 179.80 | 183.10 | 178.93 | 11413836 | 2.22% |
| 16 Mar 2022 | 178.15 | 176.75 | 178.85 | 175.08 | 4722492 | 1.71% |
| 15 Mar 2022 | 175.15 | 180.53 | 180.75 | 174.05 | 6065433 | -2.60% |
| 14 Mar 2022 | 179.83 | 179.90 | 180.50 | 176.18 | 8224912 | -0.65% |
| 11 Mar 2022 | 181.00 | 175.50 | 181.85 | 175.13 | 8278802 | 3.72% |
| 10 Mar 2022 | 174.50 | 176.00 | 177.00 | 172.75 | 9054604 | 1.85% |
| 09 Mar 2022 | 171.33 | 172.25 | 173.83 | 168.85 | 6781953 | 0.31% |
| 08 Mar 2022 | 170.80 | 168.90 | 171.50 | 166.35 | 6440280 | 1.07% |
| 07 Mar 2022 | 169.00 | 173.50 | 173.50 | 165.90 | 9968000 | -2.97% |
| 04 Mar 2022 | 174.18 | 173.98 | 175.75 | 171.50 | 7778930 | 0.57% |
| 03 Mar 2022 | 173.20 | 173.70 | 177.00 | 171.68 | 6412853 | 1.26% |
| 02 Mar 2022 | 171.05 | 173.25 | 178.35 | 169.90 | 7734602 | -2.20% |
| 28 Feb 2022 | 174.90 | 167.68 | 175.65 | 166.00 | 9573141 | 4.00% |
| 25 Feb 2022 | 168.18 | 170.00 | 170.75 | 166.08 | 5839510 | 0.99% |
| 24 Feb 2022 | 166.53 | 174.50 | 176.00 | 165.55 | 7047485 | -6.73% |
| 23 Feb 2022 | 178.55 | 179.25 | 180.40 | 178.10 | 2818071 | 0.51% |
| 22 Feb 2022 | 177.65 | 180.00 | 182.23 | 174.65 | 7053081 | -3.65% |
| 21 Feb 2022 | 184.38 | 186.50 | 186.50 | 182.53 | 3103771 | -1.18% |
| 18 Feb 2022 | 186.58 | 185.73 | 187.98 | 185.73 | 2210217 | 0.04% |
| 17 Feb 2022 | 186.50 | 187.98 | 188.63 | 185.50 | 2612160 | -0.29% |
| 16 Feb 2022 | 187.05 | 185.50 | 189.20 | 185.15 | 5444908 | 1.41% |
| 15 Feb 2022 | 184.45 | 181.03 | 184.88 | 178.30 | 5524786 | 1.99% |
| 14 Feb 2022 | 180.85 | 182.50 | 182.93 | 180.28 | 5098193 | -2.13% |
| 11 Feb 2022 | 184.78 | 184.83 | 187.25 | 182.50 | 5631276 | -0.03% |
| 10 Feb 2022 | 184.83 | 186.35 | 186.75 | 184.25 | 6141529 | -1.58% |
| 09 Feb 2022 | 187.80 | 190.00 | 191.00 | 187.35 | 4646178 | -0.48% |
| 08 Feb 2022 | 188.70 | 187.20 | 189.25 | 185.33 | 3454806 | 1.33% |
| 07 Feb 2022 | 186.23 | 189.00 | 189.20 | 185.05 | 4094513 | -0.85% |
| 04 Feb 2022 | 187.83 | 188.58 | 190.00 | 187.03 | 4478855 | -0.37% |
| 03 Feb 2022 | 188.53 | 192.00 | 192.45 | 188.25 | 5329147 | -1.32% |
| 02 Feb 2022 | 191.05 | 192.50 | 192.80 | 189.68 | 5850788 | 0.86% |
| 01 Feb 2022 | 189.43 | 197.50 | 197.50 | 188.00 | 12757699 | -4.58% |
| 31 Jan 2022 | 198.53 | 195.00 | 199.90 | 193.98 | 6964092 | 3.81% |
| 28 Jan 2022 | 191.25 | 192.48 | 196.75 | 190.68 | 4044959 | 0.08% |
| 27 Jan 2022 | 191.10 | 192.50 | 192.63 | 187.50 | 5737395 | -0.09% |
| 25 Jan 2022 | 191.28 | 186.05 | 191.90 | 184.00 | 4952650 | 2.54% |
| 24 Jan 2022 | 186.55 | 190.70 | 191.93 | 185.05 | 5334037 | -2.25% |
| 21 Jan 2022 | 190.85 | 196.90 | 198.03 | 190.00 | 5155269 | -2.89% |
| 20 Jan 2022 | 196.53 | 197.50 | 198.78 | 195.10 | 3247617 | -0.33% |
| 19 Jan 2022 | 197.18 | 198.00 | 200.75 | 196.50 | 5173988 | -0.94% |
| 18 Jan 2022 | 199.05 | 200.90 | 203.45 | 198.18 | 6610248 | -0.61% |
| 17 Jan 2022 | 200.28 | 200.50 | 202.20 | 199.30 | 4835805 | 0.53% |
| 14 Jan 2022 | 199.23 | 197.50 | 199.98 | 196.25 | 3457752 | 1.00% |
| 13 Jan 2022 | 197.25 | 195.10 | 198.78 | 193.63 | 4245712 | 1.49% |
| 12 Jan 2022 | 194.35 | 197.25 | 197.98 | 193.28 | 4623410 | -0.63% |
| 11 Jan 2022 | 195.58 | 199.40 | 199.40 | 195.08 | 3427008 | -1.61% |
| 10 Jan 2022 | 198.78 | 199.50 | 199.85 | 197.80 | 2089864 | 0.34% |
| 07 Jan 2022 | 198.10 | 199.00 | 201.45 | 197.50 | 5957213 | 0.10% |
| 06 Jan 2022 | 197.90 | 198.00 | 198.33 | 195.30 | 4118574 | 0.28% |
| 05 Jan 2022 | 197.35 | 192.48 | 198.25 | 191.73 | 6741998 | 2.26% |
| 04 Jan 2022 | 192.98 | 194.00 | 196.88 | 192.38 | 5899648 | -0.04% |
| 03 Jan 2022 | 193.05 | 192.00 | 193.50 | 192.00 | 3234192 | 0.17% |
| 31 Dec 2021 | 192.73 | 188.25 | 193.70 | 188.25 | 3890328 | 1.98% |
| 30 Dec 2021 | 188.98 | 192.00 | 192.65 | 188.00 | 6085707 | -0.82% |
| 29 Dec 2021 | 190.55 | 190.50 | 191.43 | 188.58 | 4130329 | 0.18% |
| 28 Dec 2021 | 190.20 | 187.90 | 190.70 | 187.50 | 3224743 | 1.60% |
| 27 Dec 2021 | 187.20 | 185.48 | 187.58 | 183.75 | 2316330 | 0.60% |
| 24 Dec 2021 | 186.08 | 189.60 | 189.60 | 185.15 | 3143785 | -1.38% |
| 23 Dec 2021 | 188.68 | 187.40 | 189.13 | 186.00 | 5346933 | 1.32% |
| 22 Dec 2021 | 186.23 | 183.00 | 186.90 | 182.60 | 5022622 | 2.27% |
| 21 Dec 2021 | 182.10 | 182.20 | 182.95 | 178.70 | 6427779 | 1.17% |
| 20 Dec 2021 | 180.00 | 190.43 | 190.43 | 179.50 | 11255280 | -6.42% |
| 17 Dec 2021 | 192.35 | 196.50 | 197.28 | 191.05 | 8024861 | -1.63% |
| 16 Dec 2021 | 195.53 | 193.25 | 196.00 | 192.23 | 3954683 | 1.76% |
| 15 Dec 2021 | 192.15 | 195.50 | 196.20 | 191.55 | 5557592 | -1.88% |
| 14 Dec 2021 | 195.83 | 196.48 | 196.48 | 194.55 | 3291399 | -0.18% |
| 13 Dec 2021 | 196.18 | 199.48 | 200.25 | 195.53 | 2599708 | -1.16% |
| 10 Dec 2021 | 198.48 | 196.75 | 198.95 | 195.50 | 2282959 | 0.81% |
| 09 Dec 2021 | 196.88 | 197.13 | 200.75 | 196.15 | 6485041 | 0.66% |
| 08 Dec 2021 | 195.58 | 194.75 | 196.13 | 194.58 | 3593664 | 0.87% |
| 07 Dec 2021 | 193.90 | 192.95 | 194.38 | 192.63 | 3637703 | 1.13% |
| 06 Dec 2021 | 191.73 | 193.68 | 194.70 | 190.50 | 4459906 | -0.63% |
| 03 Dec 2021 | 192.95 | 191.25 | 194.20 | 190.65 | 8656623 | 1.86% |
| 02 Dec 2021 | 189.43 | 185.00 | 189.98 | 184.53 | 6224888 | 2.74% |
| 01 Dec 2021 | 184.38 | 186.38 | 187.98 | 182.90 | 6528783 | -0.34% |
| 30 Nov 2021 | 185.00 | 185.00 | 189.75 | 184.00 | 9196735 | 0.69% |
| 29 Nov 2021 | 183.73 | 189.50 | 190.00 | 183.50 | 7518776 | -2.49% |
| 26 Nov 2021 | 188.43 | 198.58 | 198.60 | 187.50 | 10023331 | -5.81% |
| 25 Nov 2021 | 200.05 | 202.00 | 202.20 | 199.00 | 3161909 | -0.81% |
| 24 Nov 2021 | 201.68 | 200.55 | 204.65 | 199.40 | 4241408 | 1.45% |
| 23 Nov 2021 | 198.80 | 197.50 | 200.65 | 197.03 | 3382706 | 0.51% |
| 22 Nov 2021 | 197.80 | 203.00 | 203.95 | 196.55 | 5282894 | -2.39% |
| 18 Nov 2021 | 202.65 | 206.75 | 207.83 | 202.50 | 4995398 | -2.05% |
| 17 Nov 2021 | 206.90 | 210.25 | 210.38 | 206.10 | 3769399 | -1.45% |
| 16 Nov 2021 | 209.95 | 213.00 | 213.28 | 209.08 | 2766721 | -1.52% |
| 15 Nov 2021 | 213.18 | 213.95 | 215.03 | 212.33 | 1919944 | -0.31% |
| 12 Nov 2021 | 213.85 | 214.00 | 215.00 | 213.18 | 2144462 | 0.56% |
| 11 Nov 2021 | 212.65 | 212.98 | 213.63 | 211.03 | 3316769 | -1.38% |
| 10 Nov 2021 | 215.63 | 216.00 | 217.00 | 215.08 | 3282554 | 0.18% |
| 09 Nov 2021 | 215.25 | 216.35 | 216.38 | 213.50 | 2933590 | -0.29% |
| 08 Nov 2021 | 215.88 | 212.00 | 216.38 | 210.73 | 5935209 | 2.86% |
| 04 Nov 2021 | 209.88 | 209.93 | 210.13 | 209.05 | 987512 | 1.17% |
| 03 Nov 2021 | 207.45 | 209.00 | 210.78 | 207.10 | 5258243 | -0.30% |
| 02 Nov 2021 | 208.08 | 211.50 | 211.95 | 207.80 | 4049673 | -1.30% |
| 01 Nov 2021 | 210.83 | 214.00 | 214.00 | 209.95 | 5826200 | 0.95% |
| 29 Oct 2021 | 208.85 | 209.50 | 212.50 | 206.80 | 6037509 | -0.74% |
| 28 Oct 2021 | 210.40 | 214.50 | 215.50 | 209.53 | 3621241 | -1.61% |
| 27 Oct 2021 | 213.85 | 216.73 | 217.25 | 213.50 | 3368898 | -0.78% |
| 26 Oct 2021 | 215.53 | 215.50 | 218.48 | 214.03 | 4972613 | -0.15% |
| 25 Oct 2021 | 215.85 | 223.50 | 224.20 | 214.93 | 7275177 | -3.48% |
| 22 Oct 2021 | 223.63 | 225.50 | 226.50 | 221.25 | 3914996 | -0.84% |
| 21 Oct 2021 | 225.53 | 222.63 | 227.00 | 221.53 | 9887576 | 2.26% |
| 20 Oct 2021 | 220.55 | 226.00 | 226.45 | 218.18 | 6543463 | -2.64% |
| 19 Oct 2021 | 226.53 | 231.95 | 232.50 | 224.98 | 5402657 | -2.04% |
| 18 Oct 2021 | 231.25 | 235.00 | 235.00 | 230.53 | 4392323 | 0.70% |
| 14 Oct 2021 | 229.65 | 230.00 | 231.10 | 229.00 | 3947390 | 0.14% |
| 13 Oct 2021 | 229.33 | 228.50 | 230.20 | 226.65 | 7036361 | 0.75% |
| 12 Oct 2021 | 227.63 | 227.18 | 228.60 | 225.55 | 5461602 | 0.19% |
| 11 Oct 2021 | 227.20 | 225.00 | 227.58 | 224.75 | 5916666 | 1.10% |
| 08 Oct 2021 | 224.73 | 225.75 | 226.00 | 222.30 | 3009652 | 0.06% |
| 07 Oct 2021 | 224.60 | 225.75 | 226.00 | 224.00 | 3722557 | 0.45% |
| 06 Oct 2021 | 223.60 | 223.50 | 225.98 | 222.58 | 8124411 | 0.75% |
| 05 Oct 2021 | 221.93 | 217.93 | 222.75 | 217.85 | 9010146 | 1.84% |
| 04 Oct 2021 | 217.93 | 217.00 | 219.00 | 216.75 | 2681114 | 0.65% |
| 01 Oct 2021 | 216.53 | 215.95 | 218.80 | 214.50 | 2744990 | 0.20% |
| 30 Sep 2021 | 216.10 | 219.90 | 220.20 | 215.50 | 4467366 | -1.08% |
| 29 Sep 2021 | 218.45 | 214.75 | 219.00 | 213.00 | 7625857 | 1.70% |
| 28 Sep 2021 | 214.80 | 212.15 | 215.13 | 211.50 | 9133471 | 2.14% |
| 27 Sep 2021 | 210.30 | 209.23 | 211.25 | 208.28 | 4889433 | 1.40% |
| 24 Sep 2021 | 207.40 | 210.50 | 211.63 | 206.03 | 6337414 | -1.23% |
| 23 Sep 2021 | 209.98 | 211.58 | 212.15 | 208.58 | 5884558 | -0.05% |
| 22 Sep 2021 | 210.08 | 207.25 | 210.75 | 207.25 | 4820035 | 1.54% |
| 21 Sep 2021 | 206.90 | 209.95 | 211.95 | 206.40 | 11481738 | -1.57% |
| 20 Sep 2021 | 210.20 | 215.53 | 216.83 | 209.48 | 7372138 | -3.64% |
| 17 Sep 2021 | 218.13 | 220.50 | 221.00 | 216.05 | 12008204 | -0.64% |
| 16 Sep 2021 | 219.53 | 218.75 | 221.03 | 217.78 | 17375477 | -10.39% |
| 15 Sep 2021 | 244.98 | 247.00 | 247.48 | 244.05 | 11374253 | -0.64% |
| 14 Sep 2021 | 246.55 | 250.50 | 251.50 | 245.25 | 12091391 | -1.00% |
| 13 Sep 2021 | 249.05 | 247.00 | 249.63 | 245.75 | 10730342 | 1.41% |
| 09 Sep 2021 | 245.58 | 244.95 | 246.00 | 243.88 | 4542492 | 0.33% |
| 08 Sep 2021 | 244.78 | 242.00 | 246.50 | 240.95 | 6804831 | 1.58% |
| 07 Sep 2021 | 240.98 | 245.35 | 246.75 | 240.50 | 6710140 | -1.80% |
| 06 Sep 2021 | 245.40 | 247.98 | 248.25 | 245.00 | 6989779 | -0.10% |
| 03 Sep 2021 | 245.65 | 241.50 | 247.00 | 240.10 | 8186035 | 2.40% |
| 02 Sep 2021 | 239.90 | 239.00 | 240.78 | 238.50 | 4181314 | 0.59% |
| 01 Sep 2021 | 238.50 | 236.63 | 239.70 | 236.10 | 5219501 | 1.13% |
| 31 Aug 2021 | 235.83 | 236.50 | 237.93 | 234.18 | 9001236 | -0.19% |
| 30 Aug 2021 | 236.28 | 237.45 | 237.45 | 235.80 | 4514920 | 0.27% |
| 27 Aug 2021 | 235.65 | 234.53 | 236.85 | 233.08 | 6268381 | 0.97% |
| 26 Aug 2021 | 233.38 | 230.30 | 235.70 | 229.30 | 7423649 | 1.32% |
| 25 Aug 2021 | 230.35 | 229.00 | 232.20 | 228.63 | 4852133 | 0.94% |
| 24 Aug 2021 | 228.20 | 226.50 | 229.63 | 226.43 | 3624344 | 1.04% |
| 23 Aug 2021 | 225.85 | 229.35 | 229.83 | 224.05 | 3962946 | -0.77% |
| 20 Aug 2021 | 227.60 | 230.90 | 232.75 | 226.50 | 6057409 | -1.79% |
| 18 Aug 2021 | 231.75 | 233.48 | 233.48 | 230.53 | 3973617 | -0.32% |
| 17 Aug 2021 | 232.50 | 232.93 | 234.88 | 230.50 | 7181750 | 0.22% |
| 16 Aug 2021 | 232.00 | 229.25 | 233.80 | 227.53 | 8982218 | 2.00% |
| 13 Aug 2021 | 227.45 | 225.00 | 229.43 | 224.15 | 7116016 | 1.50% |
| 12 Aug 2021 | 224.08 | 226.00 | 227.70 | 221.05 | 6283857 | -0.41% |
| 11 Aug 2021 | 225.00 | 223.00 | 225.78 | 220.28 | 5317536 | 1.19% |
| 10 Aug 2021 | 222.35 | 227.25 | 227.45 | 221.38 | 3549099 | -1.72% |
| 09 Aug 2021 | 226.25 | 228.75 | 229.50 | 225.35 | 2277623 | -0.68% |
| 06 Aug 2021 | 227.80 | 227.00 | 231.50 | 227.00 | 4059302 | 0.46% |
| 05 Aug 2021 | 226.75 | 228.05 | 229.30 | 225.58 | 3549955 | -0.80% |
| 04 Aug 2021 | 228.58 | 231.50 | 232.50 | 228.05 | 2596138 | -1.35% |
| 03 Aug 2021 | 231.70 | 230.35 | 232.48 | 228.25 | 3927566 | 1.22% |
| 02 Aug 2021 | 228.90 | 224.03 | 229.95 | 223.25 | 4982840 | 2.76% |
| 30 Jul 2021 | 222.75 | 224.60 | 227.10 | 222.45 | 6765935 | -0.80% |
| 29 Jul 2021 | 224.55 | 226.00 | 227.08 | 224.25 | 2989610 | -0.96% |
| 28 Jul 2021 | 226.73 | 226.80 | 227.75 | 225.15 | 2205610 | 0.04% |
| 27 Jul 2021 | 226.65 | 228.00 | 230.20 | 226.13 | 2317628 | -0.59% |
| 26 Jul 2021 | 228.00 | 230.95 | 231.28 | 227.55 | 2588738 | -1.16% |
| 23 Jul 2021 | 230.68 | 232.40 | 232.90 | 229.65 | 3477404 | 0.10% |
| 22 Jul 2021 | 230.45 | 227.48 | 231.98 | 226.50 | 6766248 | 1.56% |
| 20 Jul 2021 | 226.90 | 228.40 | 229.00 | 224.50 | 3844508 | -0.02% |
| 19 Jul 2021 | 226.95 | 223.00 | 229.50 | 222.60 | 7368974 | 1.32% |
| 16 Jul 2021 | 224.00 | 224.53 | 225.53 | 222.90 | 3363302 | 0.21% |
| 15 Jul 2021 | 223.53 | 224.65 | 225.38 | 222.53 | 3308775 | -0.37% |
| 14 Jul 2021 | 224.35 | 225.50 | 226.55 | 224.10 | 2468262 | -0.35% |
| 13 Jul 2021 | 225.13 | 226.38 | 227.50 | 224.88 | 3704937 | -0.16% |
| 12 Jul 2021 | 225.50 | 228.80 | 229.65 | 225.03 | 3696855 | -1.29% |
| 09 Jul 2021 | 228.45 | 228.05 | 229.25 | 226.65 | 3529331 | -0.28% |
| 08 Jul 2021 | 229.10 | 230.08 | 232.70 | 228.28 | 3213389 | -0.50% |
| 07 Jul 2021 | 230.25 | 229.03 | 230.70 | 226.23 | 3000290 | 0.53% |
| 06 Jul 2021 | 229.03 | 230.00 | 231.50 | 228.80 | 3874696 | -0.36% |
| 05 Jul 2021 | 229.85 | 232.48 | 233.75 | 229.25 | 5595087 | -0.66% |
| 02 Jul 2021 | 231.38 | 231.50 | 232.80 | 230.53 | 2384746 | 0.00% |
| 01 Jul 2021 | 231.38 | 234.05 | 234.45 | 231.00 | 2878513 | -1.14% |
| 30 Jun 2021 | 234.05 | 233.50 | 235.33 | 233.00 | 2962317 | 0.39% |
| 29 Jun 2021 | 233.13 | 234.50 | 234.75 | 232.50 | 2960797 | -0.19% |
| 28 Jun 2021 | 233.58 | 235.50 | 236.00 | 233.28 | 2167160 | -0.62% |
| 25 Jun 2021 | 235.03 | 234.20 | 236.05 | 233.10 | 2952120 | 0.85% |
| 24 Jun 2021 | 233.05 | 234.75 | 235.25 | 232.55 | 4231105 | -0.75% |
| 23 Jun 2021 | 234.80 | 237.00 | 237.50 | 234.58 | 2463779 | -0.86% |
| 22 Jun 2021 | 236.83 | 238.75 | 239.38 | 236.40 | 2776710 | -0.29% |
| 21 Jun 2021 | 237.53 | 235.85 | 237.90 | 234.25 | 2698544 | 0.57% |
| 18 Jun 2021 | 236.18 | 240.00 | 240.05 | 233.38 | 5291888 | -0.95% |
| 17 Jun 2021 | 238.45 | 238.98 | 241.45 | 238.15 | 3325538 | -0.91% |
| 16 Jun 2021 | 240.63 | 241.73 | 242.45 | 239.53 | 3997462 | -0.13% |
| 15 Jun 2021 | 240.95 | 242.50 | 243.63 | 240.40 | 3253680 | -0.37% |
| 14 Jun 2021 | 241.85 | 241.98 | 242.50 | 238.00 | 3618826 | 0.02% |
| 11 Jun 2021 | 241.80 | 242.85 | 244.75 | 240.85 | 3719254 | 0.01% |
| 10 Jun 2021 | 241.78 | 243.13 | 243.75 | 241.38 | 3694317 | -0.31% |
| 09 Jun 2021 | 242.53 | 246.00 | 246.95 | 240.75 | 9490181 | -0.49% |
| 08 Jun 2021 | 243.73 | 241.90 | 244.85 | 238.13 | 7599482 | 1.26% |
| 07 Jun 2021 | 240.70 | 240.40 | 242.70 | 239.38 | 6261695 | 0.66% |
| 04 Jun 2021 | 239.13 | 237.40 | 241.40 | 237.03 | 8879733 | 0.92% |
| 03 Jun 2021 | 236.95 | 237.25 | 239.20 | 236.55 | 6092262 | -0.16% |
| 02 Jun 2021 | 237.33 | 235.00 | 237.73 | 234.50 | 6338355 | 0.81% |
| 01 Jun 2021 | 235.43 | 236.70 | 238.35 | 235.05 | 4434765 | -0.24% |
| 31 May 2021 | 236.00 | 236.73 | 236.73 | 234.15 | 6747781 | 0.11% |
| 28 May 2021 | 235.75 | 237.50 | 239.95 | 234.25 | 14656852 | 0.78% |
| 27 May 2021 | 233.93 | 242.50 | 244.00 | 233.00 | 51494404 | -0.92% |
| 26 May 2021 | 236.10 | 239.33 | 240.35 | 234.25 | 12972307 | -0.46% |
| 25 May 2021 | 237.20 | 238.40 | 239.50 | 234.50 | 10599676 | 0.33% |
| 24 May 2021 | 236.43 | 233.48 | 237.28 | 230.30 | 11470610 | 2.56% |
| 21 May 2021 | 230.53 | 231.50 | 234.00 | 229.53 | 11993869 | 1.38% |
| 20 May 2021 | 227.40 | 224.00 | 228.93 | 220.75 | 9399907 | 1.87% |
| 19 May 2021 | 223.23 | 225.00 | 227.15 | 221.13 | 8107607 | -0.45% |
| 18 May 2021 | 224.23 | 223.60 | 226.20 | 221.35 | 4967123 | 1.08% |
| 17 May 2021 | 221.83 | 222.50 | 223.28 | 219.05 | 3031731 | 0.32% |
| 14 May 2021 | 221.13 | 226.75 | 226.75 | 219.55 | 4899715 | -1.56% |
| 12 May 2021 | 224.63 | 232.00 | 234.00 | 223.25 | 7617797 | -2.81% |
| 11 May 2021 | 231.13 | 224.80 | 232.00 | 223.45 | 10847939 | 1.89% |
| 10 May 2021 | 226.85 | 224.50 | 227.50 | 222.50 | 9702910 | 2.38% |
| 07 May 2021 | 221.58 | 217.53 | 223.50 | 214.00 | 12027364 | 2.11% |
| 06 May 2021 | 217.00 | 214.00 | 217.50 | 212.08 | 6393644 | 2.17% |
| 05 May 2021 | 212.40 | 211.03 | 215.80 | 210.50 | 6889331 | 0.79% |
| 04 May 2021 | 210.73 | 210.45 | 214.73 | 209.25 | 9993939 | 1.31% |
| 03 May 2021 | 208.00 | 209.50 | 214.53 | 207.70 | 8059391 | -1.38% |
| 30 Apr 2021 | 210.90 | 208.75 | 218.75 | 207.33 | 16851470 | 0.53% |
| 29 Apr 2021 | 209.78 | 211.00 | 211.50 | 208.50 | 6632804 | 0.49% |
| 28 Apr 2021 | 208.75 | 211.00 | 212.18 | 207.45 | 9902533 | -0.68% |
| 27 Apr 2021 | 210.18 | 208.75 | 211.55 | 208.28 | 5408165 | 0.35% |
| 26 Apr 2021 | 209.45 | 213.00 | 214.18 | 208.78 | 6444098 | -0.98% |
| 23 Apr 2021 | 211.53 | 208.65 | 212.48 | 208.00 | 23840266 | 1.12% |
| 22 Apr 2021 | 209.18 | 202.50 | 210.65 | 201.75 | 7805674 | 2.51% |
| 20 Apr 2021 | 204.05 | 205.95 | 207.23 | 203.05 | 3513444 | -0.16% |
| 19 Apr 2021 | 204.38 | 202.50 | 206.20 | 200.00 | 5628231 | -1.22% |
| 16 Apr 2021 | 206.90 | 202.50 | 211.48 | 202.15 | 11146313 | 2.21% |
| 15 Apr 2021 | 202.43 | 204.50 | 208.20 | 201.65 | 7220179 | -1.11% |
| 13 Apr 2021 | 204.70 | 202.50 | 206.25 | 201.10 | 4032156 | 1.35% |
| 12 Apr 2021 | 201.98 | 208.98 | 209.70 | 201.00 | 6184047 | -5.08% |
| 09 Apr 2021 | 212.80 | 215.00 | 216.13 | 212.25 | 4089592 | -1.15% |
| 08 Apr 2021 | 215.28 | 214.78 | 218.00 | 214.65 | 3354117 | 0.55% |
| 07 Apr 2021 | 214.10 | 214.50 | 215.75 | 213.75 | 3715472 | 0.02% |
| 06 Apr 2021 | 214.05 | 215.00 | 216.85 | 212.15 | 4595437 | 0.01% |
| 05 Apr 2021 | 214.03 | 217.05 | 218.50 | 210.55 | 5755221 | -2.14% |
| 01 Apr 2021 | 218.70 | 215.30 | 219.98 | 214.03 | 4578197 | 2.21% |
| 31 Mar 2021 | 213.98 | 215.25 | 215.58 | 212.75 | 5009335 | -0.66% |
| 30 Mar 2021 | 215.40 | 214.45 | 216.95 | 210.75 | 8576904 | 1.56% |
| 26 Mar 2021 | 212.10 | 212.95 | 215.90 | 210.70 | 9602431 | 1.25% |
| 25 Mar 2021 | 209.48 | 213.23 | 213.60 | 207.55 | 10449487 | -2.56% |
| 24 Mar 2021 | 214.98 | 217.48 | 218.25 | 214.33 | 5158543 | -1.50% |
| 23 Mar 2021 | 218.25 | 220.95 | 221.10 | 217.55 | 8544739 | -0.65% |
| 22 Mar 2021 | 219.68 | 219.13 | 221.00 | 217.18 | 13671931 | 1.48% |
| 19 Mar 2021 | 216.48 | 213.00 | 219.20 | 209.60 | 13311475 | 1.42% |
| 18 Mar 2021 | 213.45 | 217.50 | 219.25 | 211.90 | 13180981 | -1.19% |
| 17 Mar 2021 | 216.03 | 221.00 | 223.35 | 215.05 | 28849799 | -4.80% |
| 16 Mar 2021 | 226.93 | 232.28 | 232.80 | 226.03 | 15391437 | -1.45% |
| 15 Mar 2021 | 230.28 | 232.23 | 232.50 | 225.65 | 16921115 | 0.66% |
| 12 Mar 2021 | 228.78 | 228.50 | 232.00 | 225.50 | 26396386 | 2.71% |
| 10 Mar 2021 | 222.75 | 225.50 | 225.95 | 221.03 | 11745802 | -0.09% |
| 09 Mar 2021 | 222.95 | 223.10 | 227.00 | 218.68 | 199790953 | -4.46% |
| 08 Mar 2021 | 233.35 | 231.00 | 236.48 | 230.90 | 5674769 | 1.06% |
| 05 Mar 2021 | 230.90 | 231.50 | 237.23 | 229.05 | 8896513 | -0.45% |
| 04 Mar 2021 | 231.95 | 231.00 | 236.33 | 229.63 | 6278311 | -0.53% |
| 03 Mar 2021 | 233.18 | 240.00 | 240.00 | 231.15 | 8837642 | -0.56% |
| 02 Mar 2021 | 234.50 | 237.25 | 241.20 | 231.00 | 26600333 | 3.02% |
| 01 Mar 2021 | 227.63 | 228.00 | 231.93 | 225.05 | 6092750 | 1.20% |
| 26 Feb 2021 | 224.93 | 227.48 | 233.18 | 220.13 | 18441539 | -2.53% |
| 25 Feb 2021 | 230.78 | 220.98 | 233.90 | 220.93 | 18810829 | 5.21% |
| 24 Feb 2021 | 219.35 | 220.00 | 222.50 | 218.05 | 5990683 | 0.79% |
| 23 Feb 2021 | 217.63 | 214.00 | 221.35 | 212.90 | 14397828 | 3.01% |
| 22 Feb 2021 | 211.28 | 214.65 | 217.63 | 209.00 | 9690341 | -1.73% |
| 19 Feb 2021 | 215.00 | 218.50 | 222.40 | 211.75 | 24446305 | -0.51% |
| 18 Feb 2021 | 216.10 | 207.68 | 217.18 | 205.35 | 20755494 | 4.98% |
| 17 Feb 2021 | 205.85 | 202.25 | 206.95 | 200.78 | 8589431 | -1.50% |
| 16 Feb 2021 | 208.98 | 208.90 | 211.30 | 208.10 | 5397662 | -0.25% |
| 15 Feb 2021 | 209.50 | 211.40 | 212.45 | 208.50 | 5518776 | 0.22% |
| 12 Feb 2021 | 209.05 | 211.50 | 212.93 | 207.30 | 5470945 | -0.91% |
| 11 Feb 2021 | 210.98 | 207.50 | 211.43 | 207.15 | 5729659 | 1.48% |
| 10 Feb 2021 | 207.90 | 211.10 | 212.48 | 204.53 | 9580296 | -0.85% |
| 09 Feb 2021 | 209.68 | 215.50 | 219.03 | 208.33 | 22577022 | -0.17% |
| 08 Feb 2021 | 210.03 | 210.00 | 212.20 | 208.00 | 6322827 | 1.22% |
| 05 Feb 2021 | 207.50 | 210.25 | 211.15 | 206.55 | 3861284 | -0.85% |
| 04 Feb 2021 | 209.28 | 206.80 | 211.25 | 205.28 | 7599341 | 0.88% |
| 03 Feb 2021 | 207.45 | 202.50 | 208.50 | 201.18 | 8509253 | 1.69% |
| 02 Feb 2021 | 204.00 | 198.38 | 205.50 | 196.63 | 8876838 | 3.82% |
| 01 Feb 2021 | 196.50 | 194.00 | 198.95 | 190.30 | 13938368 | 2.45% |
| 29 Jan 2021 | 191.80 | 194.95 | 198.28 | 190.68 | 8258955 | -0.18% |
| 28 Jan 2021 | 192.15 | 188.50 | 194.85 | 188.13 | 8155883 | 0.97% |
| 27 Jan 2021 | 190.30 | 192.78 | 195.13 | 189.88 | 6033438 | -1.73% |
| 25 Jan 2021 | 193.65 | 200.00 | 201.43 | 192.35 | 6030213 | -2.21% |
| 22 Jan 2021 | 198.03 | 204.50 | 206.48 | 197.48 | 7702419 | -3.00% |
| 21 Jan 2021 | 204.15 | 207.50 | 211.50 | 202.55 | 8768238 | -1.34% |
| 20 Jan 2021 | 206.93 | 207.50 | 208.45 | 204.63 | 4937393 | 0.10% |
| 19 Jan 2021 | 206.73 | 206.50 | 209.00 | 204.13 | 5547107 | 0.95% |
| 18 Jan 2021 | 204.78 | 207.00 | 208.45 | 201.00 | 8393582 | -1.22% |
| 15 Jan 2021 | 207.30 | 214.70 | 214.75 | 205.65 | 8827951 | -2.84% |
| 14 Jan 2021 | 213.35 | 206.00 | 215.00 | 205.50 | 12600096 | 3.59% |
| 13 Jan 2021 | 205.95 | 203.00 | 212.50 | 202.33 | 21181147 | 2.32% |
| 12 Jan 2021 | 201.28 | 200.75 | 204.50 | 198.73 | 8331071 | 0.20% |
| 11 Jan 2021 | 200.88 | 202.00 | 202.38 | 197.68 | 6834003 | 0.40% |
| 08 Jan 2021 | 200.08 | 197.50 | 203.00 | 197.13 | 12377956 | 2.03% |
| 07 Jan 2021 | 196.10 | 195.50 | 197.50 | 193.80 | 6560803 | 1.27% |
| 06 Jan 2021 | 193.65 | 196.30 | 198.48 | 191.28 | 8072360 | -1.20% |
| 05 Jan 2021 | 196.00 | 197.35 | 197.38 | 194.50 | 4532068 | -0.85% |
| 04 Jan 2021 | 197.68 | 192.45 | 198.45 | 192.25 | 8238892 | 3.51% |
| 01 Jan 2021 | 190.98 | 190.55 | 192.00 | 190.20 | 2861749 | 0.23% |
| 31 Dec 2020 | 190.55 | 191.00 | 192.28 | 189.78 | 4297220 | -0.46% |
| 30 Dec 2020 | 191.43 | 191.00 | 192.10 | 189.40 | 3091717 | 0.36% |
| 29 Dec 2020 | 190.75 | 192.25 | 192.80 | 188.83 | 4017007 | -0.33% |
| 28 Dec 2020 | 191.38 | 190.00 | 192.25 | 189.25 | 4903064 | 1.38% |
| 24 Dec 2020 | 188.78 | 188.20 | 190.63 | 187.78 | 6065886 | 0.84% |
| 23 Dec 2020 | 187.20 | 186.50 | 188.60 | 184.70 | 5982753 | 0.51% |
| 22 Dec 2020 | 186.25 | 183.68 | 187.30 | 178.50 | 10091684 | 1.40% |
| 21 Dec 2020 | 183.68 | 196.50 | 196.50 | 178.83 | 12723300 | -6.73% |
| 18 Dec 2020 | 196.93 | 199.00 | 199.50 | 194.63 | 6573883 | -0.39% |
| 17 Dec 2020 | 197.70 | 201.25 | 201.28 | 197.15 | 6116994 | -1.05% |
| 16 Dec 2020 | 199.80 | 201.40 | 202.98 | 199.15 | 7103491 | 0.25% |
| 15 Dec 2020 | 199.30 | 204.15 | 204.63 | 198.55 | 8789331 | -1.69% |
| 14 Dec 2020 | 202.73 | 200.75 | 203.00 | 199.30 | 11127235 | 2.03% |
| 11 Dec 2020 | 198.70 | 200.50 | 203.70 | 196.00 | 14585114 | -0.48% |
| 10 Dec 2020 | 199.65 | 197.55 | 200.75 | 193.55 | 7394056 | 1.05% |
| 09 Dec 2020 | 197.58 | 196.08 | 199.40 | 195.50 | 8412580 | 1.20% |
| 08 Dec 2020 | 195.23 | 199.50 | 199.50 | 194.53 | 5730962 | -1.15% |
| 07 Dec 2020 | 197.50 | 196.08 | 202.50 | 195.73 | 10092651 | 0.69% |
| 04 Dec 2020 | 196.15 | 198.15 | 199.40 | 194.40 | 7412819 | -0.41% |
| 03 Dec 2020 | 196.95 | 193.50 | 198.90 | 191.33 | 18673749 | 2.44% |
| 02 Dec 2020 | 192.25 | 190.65 | 195.00 | 188.93 | 9651256 | 1.37% |
| 01 Dec 2020 | 189.65 | 187.45 | 190.73 | 185.50 | 4903586 | 1.69% |
| 27 Nov 2020 | 186.50 | 190.20 | 191.95 | 185.50 | 13853528 | -1.32% |
| 26 Nov 2020 | 189.00 | 191.85 | 192.40 | 187.53 | 8387006 | -1.06% |
| 25 Nov 2020 | 191.03 | 195.50 | 196.70 | 190.60 | 7488178 | -1.98% |
| 24 Nov 2020 | 194.88 | 199.00 | 199.75 | 194.18 | 7118529 | -1.19% |
| 23 Nov 2020 | 197.23 | 193.00 | 197.78 | 191.50 | 9185189 | 2.91% |
| 20 Nov 2020 | 191.65 | 193.85 | 194.95 | 189.28 | 9464462 | -0.10% |
| 19 Nov 2020 | 191.85 | 191.53 | 197.75 | 191.03 | 16590718 | 0.17% |
| 18 Nov 2020 | 191.53 | 197.23 | 197.23 | 188.68 | 21087465 | -2.94% |
| 17 Nov 2020 | 197.33 | 207.50 | 207.50 | 196.05 | 22148246 | -4.41% |
| 14 Nov 2020 | 206.43 | 198.78 | 207.48 | 197.63 | 8405519 | 4.79% |
| 13 Nov 2020 | 197.00 | 195.90 | 200.20 | 191.60 | 9557854 | -0.17% |
| 12 Nov 2020 | 197.33 | 197.50 | 197.95 | 193.55 | 6611319 | 0.17% |
| 11 Nov 2020 | 197.00 | 191.40 | 199.20 | 190.80 | 11495968 | 2.93% |
| 10 Nov 2020 | 191.40 | 188.00 | 192.48 | 186.08 | 8037407 | 1.93% |
| 09 Nov 2020 | 187.78 | 184.13 | 190.00 | 182.75 | 11707427 | 3.61% |
| 06 Nov 2020 | 181.23 | 184.00 | 185.03 | 180.65 | 5811662 | -1.05% |
| 05 Nov 2020 | 183.15 | 177.35 | 184.38 | 175.35 | 13657923 | 5.00% |
| 04 Nov 2020 | 174.43 | 175.25 | 176.48 | 172.10 | 4050977 | -0.57% |
| 03 Nov 2020 | 175.43 | 174.25 | 178.25 | 174.25 | 6661146 | 1.29% |
| 02 Nov 2020 | 173.20 | 176.90 | 177.33 | 172.38 | 4345360 | -2.27% |
| 30 Oct 2020 | 177.23 | 172.43 | 179.73 | 171.75 | 16824430 | 3.70% |
| 29 Oct 2020 | 170.90 | 172.00 | 173.75 | 169.10 | 7362118 | -1.06% |
| 28 Oct 2020 | 172.73 | 174.13 | 174.80 | 171.23 | 3871950 | -0.92% |
| 27 Oct 2020 | 174.33 | 173.00 | 174.95 | 171.03 | 4358723 | 0.74% |
| 26 Oct 2020 | 173.05 | 175.78 | 176.85 | 171.28 | 5082419 | -1.55% |
| 23 Oct 2020 | 175.78 | 174.95 | 177.68 | 174.75 | 5048123 | 0.63% |
| 22 Oct 2020 | 174.68 | 174.35 | 175.40 | 172.00 | 5829503 | -0.06% |
| 21 Oct 2020 | 174.78 | 180.25 | 181.53 | 172.55 | 17057233 | 1.81% |
| 20 Oct 2020 | 171.68 | 172.98 | 174.88 | 170.83 | 5243128 | -0.95% |
| 19 Oct 2020 | 173.33 | 172.00 | 173.90 | 170.53 | 7375287 | 1.97% |
| 16 Oct 2020 | 169.98 | 164.45 | 171.70 | 163.75 | 13453185 | 4.07% |
| 15 Oct 2020 | 163.33 | 167.00 | 169.35 | 162.50 | 5411341 | -1.87% |
| 14 Oct 2020 | 166.45 | 168.88 | 169.45 | 164.25 | 8089512 | -1.83% |
| 13 Oct 2020 | 169.55 | 171.20 | 171.85 | 169.00 | 5279555 | -0.73% |
| 12 Oct 2020 | 170.80 | 173.50 | 174.90 | 170.23 | 4797109 | -0.99% |
| 09 Oct 2020 | 172.50 | 170.25 | 175.10 | 169.80 | 13430785 | 1.45% |
| 08 Oct 2020 | 170.03 | 172.45 | 172.50 | 168.80 | 9589647 | -0.64% |
| 07 Oct 2020 | 171.13 | 176.50 | 176.85 | 170.50 | 10276023 | -2.78% |
| 06 Oct 2020 | 176.03 | 178.35 | 180.20 | 175.10 | 6886918 | -0.59% |
| 05 Oct 2020 | 177.08 | 176.65 | 179.23 | 175.50 | 6589016 | 0.24% |
| 01 Oct 2020 | 176.65 | 179.00 | 180.78 | 173.75 | 16212565 | 0.07% |
| 30 Sep 2020 | 176.53 | 193.75 | 197.25 | 174.40 | 43596665 | -8.67% |
| 29 Sep 2020 | 193.28 | 197.00 | 197.00 | 189.08 | 8767466 | 0.36% |
| 28 Sep 2020 | 192.58 | 188.50 | 195.28 | 187.85 | 7130422 | 2.50% |
| 25 Sep 2020 | 187.88 | 189.50 | 190.75 | 182.65 | 13272301 | -0.40% |
| 24 Sep 2020 | 188.63 | 189.10 | 193.08 | 187.68 | 4627656 | -2.68% |
| 23 Sep 2020 | 193.83 | 198.45 | 198.60 | 190.63 | 5794353 | -1.15% |
| 22 Sep 2020 | 196.08 | 201.53 | 201.90 | 191.10 | 7956590 | -2.32% |
| 21 Sep 2020 | 200.73 | 206.75 | 207.85 | 199.53 | 5853288 | -2.57% |
| 18 Sep 2020 | 206.03 | 210.00 | 211.45 | 204.80 | 9555519 | -0.85% |
| 17 Sep 2020 | 207.80 | 206.50 | 209.50 | 205.78 | 6854834 | 0.61% |
| 16 Sep 2020 | 206.53 | 207.50 | 210.25 | 205.70 | 5000998 | -0.32% |
| 15 Sep 2020 | 207.20 | 208.75 | 212.75 | 206.23 | 8334021 | -0.66% |
| 14 Sep 2020 | 208.58 | 212.95 | 214.75 | 207.08 | 6025431 | -2.71% |
| 11 Sep 2020 | 214.38 | 215.50 | 218.00 | 211.18 | 12584431 | -0.36% |
| 10 Sep 2020 | 215.15 | 204.25 | 216.75 | 202.75 | 25417582 | 6.00% |
| 09 Sep 2020 | 202.98 | 203.00 | 204.75 | 199.50 | 6735586 | -1.49% |
| 08 Sep 2020 | 206.05 | 200.25 | 209.98 | 199.75 | 18641462 | 2.97% |
| 07 Sep 2020 | 200.10 | 205.50 | 205.50 | 198.10 | 8308845 | -0.78% |
| 04 Sep 2020 | 201.68 | 204.50 | 205.50 | 200.30 | 4866500 | -2.43% |
| 03 Sep 2020 | 206.70 | 208.00 | 209.30 | 205.15 | 4397372 | -0.14% |
| 02 Sep 2020 | 206.98 | 204.38 | 207.75 | 203.20 | 5153815 | 1.65% |
| 01 Sep 2020 | 203.63 | 203.98 | 205.88 | 200.25 | 6020207 | -0.13% |
| 31 Aug 2020 | 203.90 | 208.75 | 213.20 | 201.60 | 18998962 | -1.75% |
| 28 Aug 2020 | 207.53 | 207.25 | 211.00 | 206.75 | 8744341 | 0.51% |
| 27 Aug 2020 | 206.48 | 205.80 | 209.23 | 204.75 | 7823398 | 0.70% |
| 26 Aug 2020 | 205.05 | 207.00 | 207.90 | 204.50 | 5407266 | -0.68% |
| 25 Aug 2020 | 206.45 | 205.00 | 209.75 | 204.18 | 12509456 | 0.77% |
| 24 Aug 2020 | 204.88 | 206.70 | 208.15 | 204.30 | 6543077 | -0.08% |
| 21 Aug 2020 | 205.05 | 209.50 | 209.50 | 204.13 | 8564067 | -0.57% |
| 20 Aug 2020 | 206.23 | 201.85 | 209.93 | 200.05 | 18450091 | 2.17% |
| 19 Aug 2020 | 201.85 | 202.45 | 205.48 | 198.83 | 16621434 | 0.35% |
| 18 Aug 2020 | 201.15 | 205.00 | 205.68 | 200.50 | 13547515 | -1.37% |
| 17 Aug 2020 | 203.95 | 209.40 | 209.40 | 201.55 | 11424867 | -1.30% |
| 14 Aug 2020 | 206.63 | 213.00 | 213.00 | 204.33 | 14222739 | -1.88% |
| 13 Aug 2020 | 210.58 | 210.00 | 213.10 | 208.25 | 5840867 | -0.15% |
| 12 Aug 2020 | 210.90 | 215.00 | 217.05 | 210.23 | 9050520 | -1.74% |
| 11 Aug 2020 | 214.63 | 208.50 | 216.50 | 207.80 | 12767297 | 3.40% |
| 10 Aug 2020 | 207.58 | 210.50 | 212.20 | 206.75 | 8253021 | -1.10% |
| 07 Aug 2020 | 209.88 | 206.25 | 210.70 | 205.53 | 9119146 | 2.49% |
| 06 Aug 2020 | 204.78 | 206.00 | 211.75 | 203.13 | 12567310 | -0.22% |
| 05 Aug 2020 | 205.23 | 204.95 | 207.48 | 202.55 | 11034807 | 0.47% |
| 04 Aug 2020 | 204.28 | 209.03 | 211.50 | 195.50 | 25615905 | -2.21% |
| 03 Aug 2020 | 208.90 | 207.00 | 214.13 | 204.08 | 14233688 | 0.97% |
| 31 Jul 2020 | 206.90 | 210.55 | 214.00 | 205.45 | 11189905 | -1.26% |
| 30 Jul 2020 | 209.55 | 217.88 | 219.95 | 208.08 | 24528855 | -7.65% |
| 29 Jul 2020 | 226.90 | 232.00 | 233.83 | 223.40 | 10040036 | -1.67% |
| 28 Jul 2020 | 230.75 | 230.55 | 236.85 | 228.50 | 15094307 | 0.83% |
| 27 Jul 2020 | 228.85 | 227.00 | 233.30 | 222.00 | 20049909 | 2.07% |
| 24 Jul 2020 | 224.20 | 226.00 | 231.75 | 222.65 | 11147582 | -2.00% |
| 23 Jul 2020 | 228.78 | 223.00 | 238.70 | 221.53 | 36458002 | 1.54% |
| 22 Jul 2020 | 225.30 | 232.40 | 232.48 | 223.85 | 12682376 | -2.93% |
| 21 Jul 2020 | 232.10 | 218.50 | 240.50 | 217.70 | 49145473 | 6.15% |
| 20 Jul 2020 | 218.65 | 220.50 | 224.00 | 217.55 | 14373074 | -1.46% |
| 17 Jul 2020 | 221.90 | 202.25 | 223.70 | 196.00 | 53842324 | 12.67% |
| 16 Jul 2020 | 196.95 | 186.38 | 198.13 | 180.15 | 13308018 | 6.57% |
| 15 Jul 2020 | 184.80 | 188.93 | 191.18 | 184.10 | 4903936 | -1.11% |
| 14 Jul 2020 | 186.88 | 189.75 | 192.95 | 186.05 | 4741344 | -1.63% |
| 13 Jul 2020 | 189.98 | 189.00 | 192.10 | 187.73 | 5139428 | 0.96% |
| 10 Jul 2020 | 188.18 | 188.93 | 190.25 | 185.18 | 5883057 | -0.11% |
| 09 Jul 2020 | 188.38 | 190.75 | 190.90 | 186.55 | 2851027 | -0.37% |
| 08 Jul 2020 | 189.08 | 191.20 | 193.73 | 188.08 | 4223420 | -0.45% |
| 07 Jul 2020 | 189.93 | 195.13 | 195.63 | 188.90 | 4927059 | -2.65% |
| 06 Jul 2020 | 195.10 | 194.00 | 198.38 | 192.70 | 4963439 | 1.25% |
| 03 Jul 2020 | 192.70 | 193.50 | 195.28 | 191.65 | 3481053 | 0.50% |
| 02 Jul 2020 | 191.75 | 191.48 | 195.68 | 189.38 | 6592803 | 0.88% |
| 01 Jul 2020 | 190.08 | 188.50 | 191.70 | 187.05 | 5182894 | 1.65% |
| 30 Jun 2020 | 187.00 | 193.45 | 194.63 | 186.10 | 4509122 | -2.44% |
| 29 Jun 2020 | 191.68 | 196.45 | 197.80 | 189.18 | 6012401 | -2.62% |
| 26 Jun 2020 | 196.83 | 188.20 | 198.48 | 186.50 | 12188087 | 6.32% |
| 25 Jun 2020 | 185.13 | 189.00 | 192.15 | 183.65 | 6697152 | -2.19% |
| 24 Jun 2020 | 189.28 | 196.00 | 197.20 | 187.50 | 4059366 | -3.43% |
| 23 Jun 2020 | 196.00 | 193.00 | 196.45 | 191.13 | 4173259 | 1.78% |
| 22 Jun 2020 | 192.58 | 191.50 | 194.70 | 189.83 | 10396922 | 1.21% |
| 19 Jun 2020 | 190.28 | 186.00 | 192.25 | 185.50 | 6635776 | 2.78% |
| 18 Jun 2020 | 185.13 | 182.05 | 188.23 | 179.88 | 6150988 | 1.55% |
| 17 Jun 2020 | 182.30 | 179.88 | 183.25 | 178.38 | 5020923 | 1.35% |
| 16 Jun 2020 | 179.88 | 184.90 | 186.08 | 178.33 | 5735208 | -0.34% |
| 15 Jun 2020 | 180.50 | 186.95 | 186.98 | 178.25 | 6527306 | -3.45% |
| 12 Jun 2020 | 186.95 | 177.63 | 188.45 | 177.63 | 7819097 | 1.04% |
| 11 Jun 2020 | 185.03 | 189.00 | 193.25 | 184.00 | 8482947 | -2.35% |
| 10 Jun 2020 | 189.48 | 192.18 | 192.18 | 186.48 | 7491697 | -0.67% |
| 09 Jun 2020 | 190.75 | 200.00 | 201.03 | 189.73 | 9822059 | -3.20% |
| 08 Jun 2020 | 197.05 | 189.80 | 199.25 | 188.30 | 14791948 | 6.63% |
| 05 Jun 2020 | 184.80 | 178.33 | 186.25 | 176.10 | 10985291 | 3.45% |
| 04 Jun 2020 | 178.63 | 171.00 | 179.70 | 169.50 | 16390486 | 2.35% |
| 03 Jun 2020 | 174.53 | 172.00 | 176.98 | 169.60 | 10084092 | 2.18% |
| 02 Jun 2020 | 170.80 | 174.00 | 174.00 | 168.65 | 6319742 | -1.36% |
| 01 Jun 2020 | 173.15 | 172.15 | 178.35 | 170.05 | 10211763 | 1.02% |
| 29 May 2020 | 171.40 | 164.00 | 173.58 | 163.00 | 13361361 | 5.01% |
| 28 May 2020 | 163.23 | 166.95 | 167.18 | 160.15 | 9276773 | -0.91% |
| 27 May 2020 | 164.73 | 158.40 | 165.70 | 156.38 | 9065338 | 5.21% |
| 26 May 2020 | 156.58 | 157.50 | 160.45 | 156.03 | 6106561 | -0.65% |
| 22 May 2020 | 157.60 | 155.50 | 162.00 | 153.63 | 8539075 | 0.64% |
| 21 May 2020 | 156.60 | 155.00 | 158.00 | 150.80 | 7465658 | 1.39% |
| 20 May 2020 | 154.45 | 147.00 | 155.70 | 146.03 | 8671114 | 5.32% |
| 19 May 2020 | 146.65 | 150.75 | 152.20 | 145.90 | 6022950 | -0.26% |
| 18 May 2020 | 147.03 | 160.28 | 160.75 | 145.93 | 10189450 | -7.59% |
| 15 May 2020 | 159.10 | 156.50 | 162.18 | 155.55 | 13883667 | 2.74% |
| 14 May 2020 | 154.85 | 156.73 | 158.18 | 153.63 | 4832186 | -2.17% |
| 13 May 2020 | 158.28 | 162.00 | 162.20 | 156.38 | 7620987 | 1.30% |
| 12 May 2020 | 156.25 | 155.25 | 159.90 | 154.30 | 8311620 | -0.73% |
| 11 May 2020 | 157.40 | 163.00 | 165.18 | 155.65 | 10688017 | -3.07% |
| 08 May 2020 | 162.38 | 166.50 | 168.15 | 160.60 | 8499703 | -1.46% |
| 07 May 2020 | 164.78 | 171.00 | 171.00 | 164.10 | 8550734 | -4.14% |
| 06 May 2020 | 171.90 | 160.63 | 173.23 | 156.18 | 20680651 | -0.94% |
| 05 May 2020 | 173.53 | 177.00 | 182.10 | 172.63 | 13178660 | -0.24% |
| 04 May 2020 | 173.95 | 181.00 | 181.00 | 170.78 | 7255215 | -5.97% |
| 30 Apr 2020 | 185.00 | 182.13 | 186.70 | 179.00 | 8008429 | 2.56% |
| 29 Apr 2020 | 180.38 | 180.00 | 182.50 | 177.53 | 5824380 | 0.46% |
| 28 Apr 2020 | 179.55 | 179.90 | 187.43 | 177.10 | 11100227 | 1.04% |
| 27 Apr 2020 | 177.70 | 176.60 | 182.80 | 176.15 | 4951298 | 1.41% |
| 24 Apr 2020 | 175.23 | 176.00 | 178.33 | 173.50 | 3456210 | -1.32% |
| 23 Apr 2020 | 177.58 | 178.43 | 181.45 | 176.25 | 4171129 | -0.43% |
| 22 Apr 2020 | 178.35 | 178.60 | 180.00 | 168.58 | 7126124 | 0.41% |
| 21 Apr 2020 | 177.63 | 183.38 | 184.73 | 176.55 | 5141703 | -3.57% |
| 20 Apr 2020 | 184.20 | 181.08 | 186.45 | 180.60 | 6210492 | 2.30% |
| 17 Apr 2020 | 180.05 | 183.00 | 183.00 | 177.10 | 4420519 | 1.32% |
| 16 Apr 2020 | 177.70 | 177.25 | 182.50 | 174.78 | 5915878 | 0.44% |
| 15 Apr 2020 | 176.93 | 177.25 | 185.18 | 175.55 | 6299482 | 1.07% |
| 13 Apr 2020 | 175.05 | 172.50 | 177.28 | 168.10 | 4954412 | 1.51% |
| 09 Apr 2020 | 172.45 | 172.58 | 178.33 | 169.63 | 7927095 | 0.76% |
| 08 Apr 2020 | 171.15 | 175.00 | 182.10 | 170.13 | 9178263 | -2.51% |
| 07 Apr 2020 | 175.55 | 163.50 | 179.65 | 159.75 | 10592595 | 10.70% |
| 03 Apr 2020 | 158.58 | 150.50 | 163.00 | 143.58 | 14320952 | 4.69% |
| 01 Apr 2020 | 151.48 | 156.00 | 157.95 | 146.75 | 12598826 | -4.40% |
| 31 Mar 2020 | 158.45 | 142.00 | 164.85 | 140.00 | 16545602 | 15.34% |
| 30 Mar 2020 | 137.38 | 134.50 | 144.75 | 134.50 | 6833088 | -1.43% |
| 27 Mar 2020 | 139.38 | 145.00 | 152.00 | 137.10 | 6077944 | -1.25% |
| 26 Mar 2020 | 141.15 | 137.50 | 143.20 | 134.25 | 6314142 | 3.12% |
| 25 Mar 2020 | 136.88 | 126.30 | 138.48 | 126.30 | 7459922 | 4.15% |
| 24 Mar 2020 | 131.43 | 138.85 | 141.50 | 126.00 | 9767226 | -2.41% |
| 23 Mar 2020 | 134.68 | 142.50 | 149.00 | 131.15 | 9348723 | -15.26% |
| 20 Mar 2020 | 158.93 | 152.50 | 161.50 | 149.30 | 10196662 | 5.86% |
| 19 Mar 2020 | 150.13 | 155.50 | 160.00 | 142.70 | 13717542 | -9.71% |
| 18 Mar 2020 | 166.28 | 181.98 | 183.03 | 164.10 | 10209326 | -6.90% |
| 17 Mar 2020 | 178.60 | 182.50 | 192.83 | 177.00 | 9824972 | -2.05% |
| 16 Mar 2020 | 182.33 | 175.00 | 193.63 | 174.85 | 16657490 | -3.03% |
| 13 Mar 2020 | 188.03 | 168.90 | 198.35 | 137.73 | 25412132 | 9.22% |
| 12 Mar 2020 | 172.15 | 195.65 | 196.28 | 165.28 | 17598240 | -14.86% |
| 11 Mar 2020 | 202.20 | 211.68 | 211.68 | 200.53 | 14748108 | -4.59% |
| 09 Mar 2020 | 211.93 | 206.95 | 227.20 | 202.90 | 39795397 | 5.15% |
| 06 Mar 2020 | 201.55 | 200.10 | 204.93 | 199.00 | 7881457 | -3.66% |
| 05 Mar 2020 | 209.20 | 209.33 | 214.58 | 208.53 | 5725414 | -0.07% |
| 04 Mar 2020 | 209.35 | 211.05 | 214.35 | 202.70 | 7728757 | -1.48% |
| 03 Mar 2020 | 212.50 | 207.55 | 213.58 | 206.75 | 5707796 | 3.07% |
| 02 Mar 2020 | 206.18 | 216.00 | 220.93 | 203.25 | 7812190 | -3.28% |
| 28 Feb 2020 | 213.18 | 219.45 | 219.45 | 210.25 | 6099513 | -3.99% |
| 27 Feb 2020 | 222.03 | 223.43 | 224.83 | 219.25 | 6089162 | -1.06% |
| 26 Feb 2020 | 224.40 | 228.80 | 229.78 | 221.60 | 7245545 | -1.74% |
| 25 Feb 2020 | 228.38 | 234.90 | 235.28 | 227.45 | 5522023 | -1.70% |
| 24 Feb 2020 | 232.33 | 235.50 | 237.85 | 231.50 | 6191443 | -1.51% |
| 20 Feb 2020 | 235.88 | 237.43 | 240.00 | 235.28 | 4376060 | -0.80% |
| 19 Feb 2020 | 237.78 | 236.75 | 240.50 | 234.75 | 5393417 | 1.02% |
| 18 Feb 2020 | 235.38 | 230.88 | 236.25 | 228.00 | 5970296 | 1.97% |
| 17 Feb 2020 | 230.83 | 239.23 | 239.23 | 230.00 | 4512992 | -3.11% |
| 14 Feb 2020 | 238.23 | 235.50 | 242.25 | 234.95 | 11521788 | 1.59% |
| 13 Feb 2020 | 234.50 | 238.85 | 239.25 | 234.00 | 4041500 | -1.21% |
| 12 Feb 2020 | 237.38 | 241.50 | 242.85 | 236.95 | 3774602 | -1.30% |
| 11 Feb 2020 | 240.50 | 245.40 | 246.98 | 240.03 | 3971655 | -0.92% |
| 10 Feb 2020 | 242.73 | 246.00 | 247.78 | 241.68 | 4424196 | -1.21% |
| 07 Feb 2020 | 245.70 | 247.40 | 247.80 | 243.00 | 4511015 | -0.74% |
| 06 Feb 2020 | 247.53 | 251.65 | 255.00 | 246.10 | 11233977 | -1.32% |
| 05 Feb 2020 | 250.85 | 240.00 | 253.98 | 239.00 | 15117047 | 4.85% |
| 04 Feb 2020 | 239.25 | 232.50 | 240.55 | 231.00 | 7841910 | 3.95% |
| 03 Feb 2020 | 230.15 | 223.13 | 231.75 | 221.23 | 9401450 | 3.79% |
| 01 Feb 2020 | 221.75 | 228.25 | 232.20 | 218.65 | 4577965 | -2.95% |
| 31 Jan 2020 | 228.48 | 235.00 | 236.30 | 228.03 | 6946475 | -2.70% |
| 30 Jan 2020 | 234.83 | 240.03 | 242.25 | 232.58 | 5445938 | -1.96% |
| 29 Jan 2020 | 239.53 | 241.98 | 243.45 | 238.33 | 7132327 | -0.40% |
| 28 Jan 2020 | 240.48 | 234.55 | 241.13 | 233.80 | 7608831 | 2.82% |
| 27 Jan 2020 | 233.88 | 233.25 | 235.90 | 231.50 | 4414483 | 0.36% |
| 24 Jan 2020 | 233.05 | 234.63 | 236.60 | 232.35 | 3935630 | -0.62% |
| 23 Jan 2020 | 234.50 | 229.75 | 235.90 | 228.50 | 5565676 | 2.97% |
| 22 Jan 2020 | 227.73 | 232.60 | 233.23 | 227.05 | 3730432 | -1.81% |
| 21 Jan 2020 | 231.93 | 228.80 | 233.25 | 227.53 | 4199420 | 1.47% |
| 20 Jan 2020 | 228.58 | 227.48 | 233.35 | 225.80 | 5840651 | 0.72% |
| 17 Jan 2020 | 226.95 | 231.00 | 232.63 | 226.00 | 5566299 | -1.71% |
| 16 Jan 2020 | 230.90 | 234.00 | 234.75 | 230.08 | 3185275 | -1.32% |
| 15 Jan 2020 | 233.98 | 236.25 | 236.48 | 231.60 | 4978259 | -1.14% |
| 14 Jan 2020 | 236.68 | 236.95 | 239.38 | 236.05 | 3608358 | 0.55% |
| 13 Jan 2020 | 235.38 | 235.50 | 238.13 | 234.50 | 3669419 | 0.11% |
| 10 Jan 2020 | 235.13 | 236.90 | 237.35 | 233.20 | 4354249 | -0.06% |
| 09 Jan 2020 | 235.28 | 236.08 | 237.20 | 232.73 | 6499656 | 2.32% |
| 08 Jan 2020 | 229.95 | 225.00 | 232.20 | 224.28 | 12371538 | -0.24% |
| 07 Jan 2020 | 230.50 | 233.95 | 237.38 | 229.93 | 11727294 | -1.74% |
| 06 Jan 2020 | 234.58 | 237.50 | 240.00 | 232.58 | 7666317 | -2.97% |
| 03 Jan 2020 | 241.75 | 241.95 | 243.38 | 236.43 | 11327770 | -0.83% |
| 02 Jan 2020 | 243.78 | 245.60 | 245.85 | 243.23 | 3212483 | -0.83% |
| 01 Jan 2020 | 245.83 | 246.00 | 246.95 | 244.25 | 2383296 | 0.02% |
| 31 Dec 2019 | 245.78 | 246.00 | 248.00 | 243.18 | 5794952 | -0.30% |
| 30 Dec 2019 | 246.53 | 245.48 | 247.40 | 240.83 | 8186523 | 0.43% |
| 27 Dec 2019 | 245.48 | 239.75 | 246.05 | 238.50 | 8454378 | 2.88% |
| 26 Dec 2019 | 238.60 | 238.00 | 242.28 | 237.13 | 10371636 | -0.13% |
| 24 Dec 2019 | 238.90 | 246.00 | 247.23 | 235.83 | 7428318 | -3.08% |
| 23 Dec 2019 | 246.50 | 244.00 | 249.73 | 244.00 | 7428823 | 1.07% |
| 20 Dec 2019 | 243.90 | 244.98 | 246.20 | 243.25 | 3734227 | -0.44% |
| 19 Dec 2019 | 244.98 | 244.50 | 246.25 | 242.78 | 4662706 | 0.14% |
| 18 Dec 2019 | 244.63 | 248.25 | 249.13 | 244.05 | 4657085 | -1.37% |
| 17 Dec 2019 | 248.03 | 246.00 | 251.75 | 245.55 | 6143569 | 0.83% |
| 16 Dec 2019 | 246.00 | 247.50 | 249.70 | 245.55 | 3006310 | -0.96% |
| 13 Dec 2019 | 248.38 | 246.25 | 250.40 | 243.10 | 7629757 | 1.02% |
| 12 Dec 2019 | 245.88 | 243.38 | 249.15 | 243.00 | 6414478 | 1.89% |
| 11 Dec 2019 | 241.33 | 242.50 | 245.93 | 238.10 | 6880479 | -0.75% |
| 10 Dec 2019 | 243.15 | 247.95 | 251.85 | 242.10 | 7171084 | -2.67% |
| 09 Dec 2019 | 249.83 | 243.73 | 250.90 | 242.78 | 5474113 | 2.28% |
| 06 Dec 2019 | 244.25 | 245.50 | 248.25 | 241.75 | 4693613 | -0.68% |
| 05 Dec 2019 | 245.93 | 247.50 | 249.95 | 245.15 | 3133215 | -1.86% |
| 04 Dec 2019 | 250.60 | 247.00 | 252.13 | 246.10 | 4285438 | 1.35% |
| 03 Dec 2019 | 247.25 | 251.00 | 251.20 | 246.65 | 3790337 | -1.11% |
| 02 Dec 2019 | 250.03 | 254.03 | 254.75 | 249.38 | 4410021 | -2.25% |
| 29 Nov 2019 | 255.78 | 255.50 | 259.23 | 252.60 | 7529450 | 0.31% |
| 28 Nov 2019 | 255.00 | 253.25 | 257.13 | 251.05 | 7832976 | 0.81% |
| 27 Nov 2019 | 252.95 | 246.50 | 254.63 | 244.00 | 12207925 | 1.86% |
| 26 Nov 2019 | 248.33 | 254.50 | 255.20 | 247.20 | 12419094 | -2.12% |
| 25 Nov 2019 | 253.70 | 254.00 | 257.40 | 251.65 | 7698964 | -0.39% |
