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
CANBK Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 May 2024 | 628.60 | 623.85 | 631.00 | 623.05 | 4321216 | 1.07% |
| 30 Apr 2024 | 621.95 | 624.50 | 629.70 | 619.05 | 8133355 | 0.18% |
| 29 Apr 2024 | 620.85 | 622.45 | 624.75 | 614.20 | 7948052 | 0.53% |
| 26 Apr 2024 | 617.60 | 617.25 | 624.40 | 614.10 | 5959439 | 0.12% |
| 25 Apr 2024 | 616.85 | 595.90 | 620.95 | 595.10 | 11499958 | 3.33% |
| 24 Apr 2024 | 596.95 | 604.05 | 605.45 | 596.00 | 4929201 | -0.77% |
| 23 Apr 2024 | 601.60 | 605.05 | 605.80 | 599.20 | 5383827 | 0.30% |
| 22 Apr 2024 | 599.80 | 585.05 | 601.80 | 584.45 | 10489215 | 3.64% |
| 19 Apr 2024 | 578.75 | 575.00 | 584.40 | 562.70 | 9468521 | -0.81% |
| 18 Apr 2024 | 583.45 | 588.90 | 594.85 | 581.30 | 5160659 | -0.10% |
| 16 Apr 2024 | 584.05 | 588.00 | 595.50 | 580.20 | 6328953 | -1.53% |
| 15 Apr 2024 | 593.10 | 598.00 | 605.95 | 587.55 | 6040711 | -2.10% |
| 12 Apr 2024 | 605.85 | 608.55 | 616.70 | 604.90 | 4694938 | -1.15% |
| 10 Apr 2024 | 612.90 | 609.65 | 616.50 | 607.60 | 4654049 | 0.78% |
| 09 Apr 2024 | 608.15 | 614.00 | 615.85 | 603.70 | 3606257 | -0.70% |
| 08 Apr 2024 | 612.45 | 618.95 | 618.95 | 607.10 | 3801149 | -0.41% |
| 05 Apr 2024 | 615.00 | 609.40 | 618.80 | 606.30 | 8021155 | 1.25% |
| 04 Apr 2024 | 607.40 | 614.70 | 614.75 | 602.30 | 7743869 | 0.07% |
| 03 Apr 2024 | 606.95 | 593.00 | 611.80 | 590.00 | 8744831 | 2.06% |
| 02 Apr 2024 | 594.70 | 588.90 | 595.20 | 587.65 | 3751464 | 0.96% |
| 01 Apr 2024 | 589.05 | 585.45 | 590.35 | 583.30 | 3937220 | 1.38% |
| 28 Mar 2024 | 581.05 | 568.15 | 587.80 | 568.10 | 10357827 | 2.98% |
| 27 Mar 2024 | 564.25 | 571.85 | 574.70 | 562.35 | 4410227 | -1.33% |
| 26 Mar 2024 | 571.85 | 571.95 | 574.65 | 567.30 | 4969623 | -0.23% |
| 22 Mar 2024 | 573.15 | 563.90 | 577.50 | 563.45 | 5823098 | 1.64% |
| 21 Mar 2024 | 563.90 | 560.00 | 568.50 | 558.00 | 5562847 | 2.33% |
| 20 Mar 2024 | 551.05 | 549.90 | 554.35 | 535.55 | 6052421 | 0.48% |
| 19 Mar 2024 | 548.40 | 552.70 | 555.80 | 546.15 | 4271199 | -0.84% |
| 18 Mar 2024 | 553.05 | 550.00 | 556.00 | 545.10 | 5005443 | 0.71% |
| 15 Mar 2024 | 549.15 | 547.00 | 554.00 | 529.75 | 9527125 | 0.39% |
| 14 Mar 2024 | 547.00 | 534.00 | 554.65 | 529.10 | 9203619 | 1.97% |
| 13 Mar 2024 | 536.45 | 569.05 | 571.65 | 529.45 | 12207180 | -5.37% |
| 12 Mar 2024 | 566.90 | 586.25 | 589.10 | 565.00 | 8637213 | -3.30% |
| 11 Mar 2024 | 586.25 | 597.95 | 602.40 | 584.20 | 6354256 | -1.96% |
| 07 Mar 2024 | 597.95 | 600.10 | 605.50 | 594.00 | 5932111 | -0.34% |
| 06 Mar 2024 | 600.00 | 604.00 | 606.30 | 585.10 | 8864146 | -0.41% |
| 05 Mar 2024 | 602.45 | 590.80 | 604.00 | 588.10 | 11114961 | 1.78% |
| 04 Mar 2024 | 591.90 | 588.80 | 594.45 | 584.00 | 6901156 | 0.88% |
| 02 Mar 2024 | 586.75 | 580.85 | 591.20 | 580.00 | 1882834 | 1.40% |
| 01 Mar 2024 | 578.65 | 570.00 | 579.40 | 568.00 | 7369785 | 2.52% |
| 29 Feb 2024 | 564.45 | 551.05 | 567.95 | 544.25 | 9705711 | 2.54% |
| 28 Feb 2024 | 550.45 | 574.50 | 574.75 | 547.65 | 12561517 | -3.75% |
| 27 Feb 2024 | 571.90 | 579.30 | 584.30 | 567.30 | 10702657 | -0.24% |
| 26 Feb 2024 | 573.25 | 584.00 | 584.00 | 570.00 | 8106910 | -1.24% |
| 23 Feb 2024 | 580.45 | 585.00 | 598.80 | 578.15 | 16451936 | -0.30% |
| 22 Feb 2024 | 582.20 | 573.00 | 584.70 | 563.45 | 8046194 | 2.62% |
| 21 Feb 2024 | 567.35 | 569.50 | 582.75 | 564.05 | 11221001 | -0.29% |
| 20 Feb 2024 | 569.00 | 571.50 | 572.85 | 567.20 | 4651560 | -0.67% |
| 19 Feb 2024 | 572.85 | 587.30 | 587.95 | 570.15 | 6050861 | -2.22% |
| 16 Feb 2024 | 585.85 | 588.10 | 589.80 | 576.30 | 9037719 | -0.20% |
| 15 Feb 2024 | 587.05 | 569.05 | 594.70 | 567.60 | 16040567 | 3.64% |
| 14 Feb 2024 | 566.45 | 545.00 | 568.95 | 543.00 | 8214118 | 2.58% |
| 13 Feb 2024 | 552.20 | 548.00 | 554.75 | 534.60 | 8923300 | 1.18% |
| 12 Feb 2024 | 545.75 | 574.00 | 575.00 | 541.40 | 10242724 | -4.42% |
| 09 Feb 2024 | 571.00 | 573.00 | 576.00 | 548.25 | 15269130 | 0.31% |
| 08 Feb 2024 | 569.25 | 565.00 | 579.90 | 557.05 | 23256838 | 3.10% |
| 07 Feb 2024 | 552.15 | 531.10 | 560.50 | 530.00 | 18728266 | 5.89% |
| 06 Feb 2024 | 521.45 | 521.95 | 522.85 | 514.35 | 5144575 | 0.23% |
| 05 Feb 2024 | 520.25 | 518.70 | 527.45 | 511.45 | 8228172 | 1.15% |
| 02 Feb 2024 | 514.35 | 507.00 | 522.30 | 506.50 | 14018869 | 2.56% |
| 01 Feb 2024 | 501.50 | 483.00 | 505.00 | 479.35 | 15487108 | 4.05% |
| 31 Jan 2024 | 482.00 | 478.55 | 485.00 | 471.85 | 6643283 | 0.97% |
| 30 Jan 2024 | 477.35 | 475.10 | 484.80 | 472.05 | 6019338 | 0.59% |
| 29 Jan 2024 | 474.55 | 469.90 | 480.00 | 468.10 | 8802489 | 1.99% |
| 25 Jan 2024 | 465.30 | 455.10 | 469.45 | 453.40 | 12355761 | 2.42% |
| 24 Jan 2024 | 454.30 | 458.80 | 459.65 | 443.00 | 20807636 | -0.35% |
| 23 Jan 2024 | 455.90 | 482.40 | 484.90 | 450.25 | 13555912 | -4.42% |
| 20 Jan 2024 | 477.00 | 468.75 | 482.20 | 464.35 | 5187720 | 2.22% |
| 19 Jan 2024 | 466.65 | 461.00 | 467.85 | 459.80 | 6451009 | 1.83% |
| 18 Jan 2024 | 458.25 | 455.80 | 460.50 | 441.50 | 6984884 | 0.32% |
| 17 Jan 2024 | 456.80 | 456.05 | 466.00 | 452.60 | 6733674 | -1.75% |
| 16 Jan 2024 | 464.95 | 464.65 | 471.35 | 461.20 | 5208291 | -0.10% |
| 15 Jan 2024 | 465.40 | 465.75 | 468.35 | 462.40 | 3470549 | 0.68% |
| 12 Jan 2024 | 462.25 | 456.00 | 466.00 | 452.90 | 9041865 | 1.71% |
| 11 Jan 2024 | 454.50 | 451.40 | 457.70 | 450.25 | 4349511 | 1.28% |
| 10 Jan 2024 | 448.75 | 451.10 | 452.50 | 443.05 | 5328213 | -0.37% |
| 09 Jan 2024 | 450.40 | 453.90 | 459.00 | 449.20 | 5632708 | -0.02% |
| 08 Jan 2024 | 450.50 | 461.50 | 463.00 | 449.15 | 5801166 | -2.48% |
| 05 Jan 2024 | 461.95 | 468.00 | 469.25 | 455.85 | 6910476 | -0.72% |
| 04 Jan 2024 | 465.30 | 462.30 | 466.80 | 457.00 | 8796821 | 1.54% |
| 03 Jan 2024 | 458.25 | 450.00 | 462.75 | 444.35 | 19401080 | 3.22% |
| 02 Jan 2024 | 443.95 | 441.85 | 450.50 | 440.20 | 6633634 | 0.35% |
| 01 Jan 2024 | 442.40 | 440.50 | 445.90 | 438.00 | 4340269 | 1.12% |
| 29 Dec 2023 | 437.50 | 442.00 | 442.00 | 435.95 | 4172955 | -0.82% |
| 28 Dec 2023 | 441.10 | 441.00 | 446.70 | 439.40 | 14230016 | 1.99% |
| 27 Dec 2023 | 432.50 | 426.90 | 435.25 | 426.50 | 5269888 | 1.67% |
| 26 Dec 2023 | 425.40 | 428.00 | 430.60 | 424.60 | 3498287 | -0.15% |
| 22 Dec 2023 | 426.05 | 435.00 | 435.45 | 423.10 | 5469650 | -1.37% |
| 21 Dec 2023 | 431.95 | 423.00 | 432.95 | 413.45 | 7752149 | 1.41% |
| 20 Dec 2023 | 425.95 | 448.45 | 450.30 | 424.00 | 7808602 | -4.48% |
| 19 Dec 2023 | 445.95 | 443.95 | 449.90 | 439.30 | 6952918 | 0.94% |
| 18 Dec 2023 | 441.80 | 449.20 | 450.95 | 440.75 | 6302607 | -1.64% |
| 15 Dec 2023 | 449.15 | 451.00 | 452.85 | 441.10 | 11049526 | 0.21% |
| 14 Dec 2023 | 448.20 | 453.50 | 454.70 | 447.00 | 4360785 | -0.23% |
| 13 Dec 2023 | 449.25 | 446.00 | 452.70 | 444.50 | 6602455 | 1.06% |
| 12 Dec 2023 | 444.55 | 448.40 | 449.55 | 442.20 | 5113481 | -0.48% |
| 11 Dec 2023 | 446.70 | 440.00 | 449.50 | 438.35 | 7034375 | 1.86% |
| 08 Dec 2023 | 438.55 | 436.60 | 441.00 | 430.25 | 8015793 | 0.68% |
| 07 Dec 2023 | 435.60 | 436.45 | 439.15 | 429.85 | 5740979 | -0.42% |
| 06 Dec 2023 | 437.45 | 434.55 | 441.30 | 428.70 | 7841840 | 0.67% |
| 05 Dec 2023 | 434.55 | 427.95 | 437.40 | 425.85 | 9696939 | 1.78% |
| 04 Dec 2023 | 426.95 | 419.50 | 429.00 | 418.55 | 11068052 | 4.06% |
| 01 Dec 2023 | 410.30 | 405.50 | 419.05 | 405.00 | 9940229 | 1.80% |
| 30 Nov 2023 | 403.05 | 402.00 | 406.40 | 400.20 | 7898329 | 0.07% |
| 29 Nov 2023 | 402.75 | 398.85 | 404.70 | 397.10 | 5498966 | 1.68% |
| 28 Nov 2023 | 396.10 | 390.00 | 399.50 | 390.00 | 4626113 | 1.62% |
| 24 Nov 2023 | 389.80 | 394.40 | 395.80 | 389.00 | 2615380 | -0.88% |
| 23 Nov 2023 | 393.25 | 395.80 | 397.25 | 392.60 | 2596514 | -0.35% |
| 22 Nov 2023 | 394.65 | 397.95 | 401.20 | 391.80 | 3138570 | -0.64% |
| 21 Nov 2023 | 397.20 | 400.15 | 402.85 | 394.10 | 3970392 | -0.49% |
| 20 Nov 2023 | 399.15 | 399.40 | 404.95 | 397.10 | 4411488 | 0.34% |
| 17 Nov 2023 | 397.80 | 399.00 | 404.70 | 395.05 | 7797752 | -2.01% |
| 16 Nov 2023 | 405.95 | 408.00 | 409.65 | 404.05 | 3499762 | -0.36% |
| 15 Nov 2023 | 407.40 | 408.00 | 411.00 | 406.15 | 6863624 | 0.73% |
| 13 Nov 2023 | 404.45 | 388.15 | 405.65 | 386.95 | 12386692 | 4.16% |
| 12 Nov 2023 | 388.30 | 390.40 | 390.90 | 387.50 | 730703 | 0.23% |
| 10 Nov 2023 | 387.40 | 383.00 | 388.20 | 381.00 | 3213479 | 0.89% |
| 09 Nov 2023 | 384.00 | 386.00 | 389.20 | 383.30 | 5132798 | -0.26% |
| 08 Nov 2023 | 385.00 | 389.00 | 390.80 | 384.40 | 4464502 | -0.66% |
| 07 Nov 2023 | 387.55 | 385.00 | 390.15 | 382.50 | 4751044 | 0.69% |
| 06 Nov 2023 | 384.90 | 389.00 | 391.10 | 383.40 | 4339512 | -0.67% |
| 03 Nov 2023 | 387.50 | 390.95 | 392.80 | 387.00 | 5032067 | -0.17% |
| 02 Nov 2023 | 388.15 | 386.95 | 391.85 | 384.50 | 6292204 | 1.27% |
| 01 Nov 2023 | 383.30 | 384.30 | 385.90 | 380.00 | 6438456 | -0.27% |
| 31 Oct 2023 | 384.35 | 383.80 | 390.65 | 383.10 | 9887787 | 0.46% |
| 30 Oct 2023 | 382.60 | 382.00 | 385.95 | 378.00 | 7619529 | 0.47% |
| 27 Oct 2023 | 380.80 | 361.70 | 387.80 | 361.20 | 27201958 | 5.97% |
| 26 Oct 2023 | 359.35 | 350.95 | 361.40 | 342.10 | 12237292 | 1.58% |
| 25 Oct 2023 | 353.75 | 360.00 | 360.85 | 349.15 | 6278105 | -0.51% |
| 23 Oct 2023 | 355.55 | 369.30 | 371.45 | 354.00 | 9497007 | -3.72% |
| 20 Oct 2023 | 369.30 | 371.95 | 374.90 | 365.50 | 7621955 | -1.24% |
| 19 Oct 2023 | 373.95 | 370.00 | 375.95 | 367.10 | 4828534 | 0.56% |
| 18 Oct 2023 | 371.85 | 376.65 | 378.30 | 370.30 | 3632494 | -1.51% |
| 17 Oct 2023 | 377.55 | 373.50 | 378.40 | 371.50 | 7101320 | 1.67% |
| 16 Oct 2023 | 371.35 | 366.00 | 374.80 | 365.00 | 6301261 | 1.31% |
| 13 Oct 2023 | 366.55 | 368.40 | 369.35 | 359.80 | 6481528 | -0.74% |
| 12 Oct 2023 | 369.30 | 371.40 | 373.80 | 367.95 | 3770114 | -0.15% |
| 11 Oct 2023 | 369.85 | 372.05 | 375.00 | 368.50 | 7271140 | -0.71% |
| 10 Oct 2023 | 372.50 | 368.15 | 373.05 | 367.65 | 4800511 | 1.96% |
| 09 Oct 2023 | 365.35 | 370.00 | 371.65 | 363.10 | 6243682 | -2.65% |
| 06 Oct 2023 | 375.30 | 373.45 | 380.95 | 371.00 | 6948282 | 1.08% |
| 05 Oct 2023 | 371.30 | 375.25 | 379.65 | 370.50 | 7313210 | -0.51% |
| 04 Oct 2023 | 373.20 | 383.30 | 383.30 | 370.40 | 10623172 | -2.93% |
| 03 Oct 2023 | 384.45 | 376.25 | 386.50 | 373.60 | 8663129 | 2.18% |
| 29 Sep 2023 | 376.25 | 376.95 | 379.55 | 372.50 | 9556659 | 0.45% |
| 28 Sep 2023 | 374.55 | 375.95 | 383.35 | 373.35 | 15995038 | 0.08% |
| 27 Sep 2023 | 374.25 | 370.00 | 374.90 | 365.60 | 10680414 | 1.13% |
| 26 Sep 2023 | 370.05 | 376.25 | 378.80 | 368.25 | 9778851 | -1.33% |
| 25 Sep 2023 | 375.05 | 383.95 | 383.95 | 373.70 | 13715793 | -2.06% |
| 22 Sep 2023 | 382.95 | 368.50 | 386.00 | 368.50 | 32802763 | 5.08% |
| 21 Sep 2023 | 364.45 | 370.00 | 376.20 | 360.60 | 14802024 | -1.77% |
| 20 Sep 2023 | 371.00 | 370.10 | 376.20 | 366.95 | 9138188 | -0.34% |
| 18 Sep 2023 | 372.25 | 365.90 | 377.00 | 364.05 | 18069348 | 2.03% |
| 15 Sep 2023 | 364.85 | 367.25 | 368.40 | 362.00 | 7514308 | -0.04% |
| 14 Sep 2023 | 365.00 | 366.00 | 368.70 | 360.90 | 10663824 | 0.07% |
| 13 Sep 2023 | 364.75 | 348.70 | 365.30 | 345.05 | 14701345 | 4.57% |
| 12 Sep 2023 | 348.80 | 362.00 | 362.95 | 347.20 | 12805258 | -3.10% |
| 11 Sep 2023 | 359.95 | 340.90 | 363.00 | 340.30 | 26571751 | 6.15% |
| 08 Sep 2023 | 339.10 | 339.00 | 343.50 | 335.50 | 7260594 | 0.13% |
| 07 Sep 2023 | 338.65 | 334.20 | 339.50 | 333.60 | 5716713 | 1.33% |
| 06 Sep 2023 | 334.20 | 339.25 | 339.25 | 332.55 | 4505165 | -1.26% |
| 05 Sep 2023 | 338.45 | 337.10 | 341.30 | 333.85 | 6995992 | 0.56% |
| 04 Sep 2023 | 336.55 | 329.55 | 338.60 | 327.30 | 9300691 | 2.48% |
| 01 Sep 2023 | 328.40 | 321.60 | 330.35 | 319.70 | 7224028 | 2.50% |
| 31 Aug 2023 | 320.40 | 325.55 | 327.30 | 319.25 | 6435321 | -1.58% |
| 30 Aug 2023 | 325.55 | 328.00 | 329.40 | 324.80 | 3351166 | -0.32% |
| 29 Aug 2023 | 326.60 | 328.40 | 329.35 | 325.50 | 3152872 | -0.02% |
| 28 Aug 2023 | 326.65 | 327.25 | 328.70 | 325.55 | 3003980 | 0.32% |
| 25 Aug 2023 | 325.60 | 330.50 | 332.35 | 325.00 | 6112706 | -1.87% |
| 24 Aug 2023 | 331.80 | 334.90 | 337.50 | 330.70 | 6073830 | -0.24% |
| 23 Aug 2023 | 332.60 | 327.40 | 335.45 | 326.20 | 10502380 | 1.98% |
| 22 Aug 2023 | 326.15 | 329.05 | 329.50 | 325.45 | 5084690 | -0.61% |
| 21 Aug 2023 | 328.15 | 328.50 | 331.00 | 327.50 | 5406223 | -0.03% |
| 18 Aug 2023 | 328.25 | 328.95 | 333.40 | 327.30 | 6144696 | -0.49% |
| 17 Aug 2023 | 329.85 | 327.95 | 333.20 | 326.60 | 6624578 | 0.56% |
| 16 Aug 2023 | 328.00 | 328.00 | 330.80 | 323.15 | 4567410 | -0.47% |
| 14 Aug 2023 | 329.55 | 331.90 | 331.90 | 323.00 | 8901369 | -0.77% |
| 11 Aug 2023 | 332.10 | 332.60 | 338.75 | 329.70 | 8916824 | 0.26% |
| 10 Aug 2023 | 331.25 | 335.80 | 337.50 | 329.40 | 8343599 | -1.44% |
| 09 Aug 2023 | 336.10 | 338.30 | 339.35 | 332.00 | 7294768 | -0.78% |
| 08 Aug 2023 | 338.75 | 329.00 | 339.80 | 329.00 | 8423589 | 3.07% |
| 07 Aug 2023 | 328.65 | 329.60 | 332.00 | 327.70 | 5806926 | -0.03% |
| 04 Aug 2023 | 328.75 | 328.05 | 334.70 | 326.70 | 7154048 | 0.46% |
| 03 Aug 2023 | 327.25 | 327.20 | 332.15 | 324.50 | 6720985 | 0.00% |
| 02 Aug 2023 | 327.25 | 340.00 | 340.50 | 323.75 | 11199143 | -3.93% |
| 01 Aug 2023 | 340.65 | 345.55 | 346.00 | 338.05 | 4518554 | -1.07% |
| 31 Jul 2023 | 344.35 | 344.90 | 346.70 | 342.70 | 4587240 | 0.32% |
| 28 Jul 2023 | 343.25 | 345.95 | 346.30 | 341.10 | 6401817 | -0.45% |
| 27 Jul 2023 | 344.80 | 338.80 | 349.65 | 338.50 | 13362371 | 2.22% |
| 26 Jul 2023 | 337.30 | 335.05 | 338.30 | 333.55 | 9476832 | 1.34% |
| 25 Jul 2023 | 332.85 | 342.00 | 342.90 | 330.00 | 12649891 | -2.02% |
| 24 Jul 2023 | 339.70 | 340.00 | 351.40 | 334.25 | 25290586 | 0.46% |
| 21 Jul 2023 | 338.15 | 340.00 | 344.65 | 337.05 | 6256108 | -0.54% |
| 20 Jul 2023 | 340.00 | 340.00 | 345.00 | 337.40 | 10972865 | 0.46% |
| 19 Jul 2023 | 338.45 | 329.80 | 339.30 | 327.75 | 11925138 | 3.04% |
| 18 Jul 2023 | 328.45 | 335.00 | 335.70 | 326.75 | 7225940 | -1.57% |
| 17 Jul 2023 | 333.70 | 328.00 | 334.80 | 325.00 | 7415423 | 2.17% |
| 14 Jul 2023 | 326.60 | 322.60 | 328.70 | 322.00 | 6635103 | 1.52% |
| 13 Jul 2023 | 321.70 | 333.05 | 335.00 | 319.80 | 8856290 | -2.88% |
| 12 Jul 2023 | 331.25 | 333.75 | 336.15 | 330.55 | 4830874 | -0.32% |
| 11 Jul 2023 | 332.30 | 334.80 | 336.45 | 330.25 | 4937625 | -0.51% |
| 10 Jul 2023 | 334.00 | 335.60 | 339.50 | 332.00 | 10051541 | 0.09% |
| 07 Jul 2023 | 333.70 | 325.15 | 336.70 | 320.65 | 11844474 | 2.41% |
| 06 Jul 2023 | 325.85 | 322.00 | 329.30 | 320.25 | 8776776 | 1.16% |
| 05 Jul 2023 | 322.10 | 321.70 | 325.15 | 320.30 | 5866117 | 0.14% |
| 04 Jul 2023 | 321.65 | 320.70 | 325.70 | 317.55 | 14042359 | 0.99% |
| 03 Jul 2023 | 318.50 | 303.00 | 320.90 | 302.55 | 18497978 | 5.52% |
| 30 Jun 2023 | 301.85 | 299.30 | 303.20 | 297.50 | 4127658 | 1.77% |
| 28 Jun 2023 | 296.60 | 297.30 | 299.70 | 295.60 | 5245062 | 0.19% |
| 27 Jun 2023 | 296.05 | 294.65 | 297.00 | 294.15 | 4182838 | 0.78% |
| 26 Jun 2023 | 293.75 | 296.40 | 297.50 | 291.65 | 5601930 | -0.89% |
| 23 Jun 2023 | 296.40 | 301.20 | 301.70 | 294.60 | 4739916 | -1.50% |
| 22 Jun 2023 | 300.90 | 306.00 | 307.00 | 299.20 | 4184430 | -1.88% |
| 21 Jun 2023 | 306.65 | 306.40 | 309.45 | 304.50 | 5573827 | 0.08% |
| 20 Jun 2023 | 306.40 | 305.00 | 306.90 | 302.45 | 4708574 | 0.46% |
| 19 Jun 2023 | 305.00 | 303.95 | 307.20 | 302.20 | 4902552 | 0.41% |
| 16 Jun 2023 | 303.75 | 298.40 | 305.00 | 297.60 | 5511476 | 2.34% |
| 15 Jun 2023 | 296.80 | 304.50 | 305.35 | 295.95 | 5959180 | -2.51% |
| 14 Jun 2023 | 304.45 | 304.50 | 307.15 | 303.00 | 6079409 | -3.32% |
| 13 Jun 2023 | 314.90 | 316.00 | 316.40 | 313.25 | 3615916 | 0.00% |
| 12 Jun 2023 | 314.90 | 313.00 | 315.40 | 310.15 | 3776249 | 1.25% |
| 09 Jun 2023 | 311.00 | 313.25 | 313.25 | 310.00 | 3720275 | -0.42% |
| 08 Jun 2023 | 312.30 | 316.40 | 316.55 | 311.00 | 3707334 | -0.86% |
| 07 Jun 2023 | 315.00 | 312.90 | 316.50 | 312.60 | 4175476 | 1.04% |
| 06 Jun 2023 | 311.75 | 312.90 | 313.40 | 308.90 | 3370325 | -0.08% |
| 05 Jun 2023 | 312.00 | 315.45 | 315.85 | 311.55 | 4397874 | -0.56% |
| 02 Jun 2023 | 313.75 | 310.30 | 315.45 | 309.80 | 6380170 | 1.41% |
| 01 Jun 2023 | 309.40 | 309.00 | 311.50 | 308.70 | 4686805 | -0.10% |
| 31 May 2023 | 309.70 | 307.40 | 311.65 | 304.60 | 5536730 | 0.65% |
| 30 May 2023 | 307.70 | 307.15 | 308.95 | 305.25 | 3248773 | 0.20% |
| 29 May 2023 | 307.10 | 309.00 | 310.50 | 305.85 | 5505440 | 0.13% |
| 26 May 2023 | 306.70 | 300.90 | 307.75 | 300.15 | 6474729 | 2.35% |
| 25 May 2023 | 299.65 | 299.00 | 300.30 | 296.15 | 4169967 | 0.02% |
| 24 May 2023 | 299.60 | 300.90 | 303.20 | 298.15 | 3290843 | -0.81% |
| 23 May 2023 | 302.05 | 301.95 | 304.50 | 301.15 | 3133104 | 0.37% |
| 22 May 2023 | 300.95 | 298.80 | 301.65 | 296.85 | 3436842 | 1.06% |
| 19 May 2023 | 297.80 | 297.00 | 298.90 | 291.35 | 6343566 | 0.90% |
| 18 May 2023 | 295.15 | 305.00 | 305.50 | 294.00 | 8179149 | -2.49% |
| 17 May 2023 | 302.70 | 305.90 | 308.00 | 299.55 | 8109780 | -0.80% |
| 16 May 2023 | 305.15 | 305.00 | 310.95 | 304.35 | 10887626 | 0.58% |
| 15 May 2023 | 303.40 | 298.80 | 304.45 | 295.60 | 7166978 | 2.15% |
| 12 May 2023 | 297.00 | 301.00 | 302.30 | 296.00 | 6951857 | -1.36% |
| 11 May 2023 | 301.10 | 302.00 | 305.60 | 300.00 | 7286043 | 0.10% |
| 10 May 2023 | 300.80 | 299.80 | 302.70 | 293.00 | 14590135 | -0.68% |
| 09 May 2023 | 302.85 | 316.50 | 316.70 | 301.35 | 23603069 | -3.30% |
| 08 May 2023 | 313.20 | 318.20 | 320.70 | 302.35 | 27862996 | -1.68% |
| 05 May 2023 | 318.55 | 321.95 | 326.85 | 316.75 | 6603718 | -1.64% |
| 04 May 2023 | 323.85 | 320.50 | 324.45 | 317.00 | 5935785 | 1.36% |
| 03 May 2023 | 319.50 | 316.50 | 320.40 | 316.00 | 3572917 | -0.16% |
| 02 May 2023 | 320.00 | 318.70 | 321.55 | 317.50 | 5931824 | 0.80% |
| 28 Apr 2023 | 317.45 | 309.50 | 318.10 | 309.50 | 6994297 | 2.73% |
| 27 Apr 2023 | 309.00 | 306.50 | 310.50 | 306.50 | 3885217 | -0.21% |
| 26 Apr 2023 | 309.65 | 307.05 | 310.20 | 305.20 | 4241074 | 0.63% |
| 25 Apr 2023 | 307.70 | 303.90 | 310.95 | 303.75 | 9050205 | 1.57% |
| 24 Apr 2023 | 302.95 | 296.90 | 303.75 | 296.15 | 7679714 | 2.59% |
| 21 Apr 2023 | 295.30 | 296.60 | 297.00 | 291.50 | 4314438 | -0.46% |
| 20 Apr 2023 | 296.65 | 295.70 | 297.90 | 295.05 | 3807652 | 0.54% |
| 19 Apr 2023 | 295.05 | 299.00 | 301.15 | 293.40 | 4510457 | -1.39% |
| 18 Apr 2023 | 299.20 | 298.85 | 300.40 | 295.00 | 6607228 | 0.59% |
| 17 Apr 2023 | 297.45 | 291.00 | 298.00 | 288.30 | 9078989 | 2.13% |
| 13 Apr 2023 | 291.25 | 285.40 | 291.90 | 284.85 | 5688026 | 1.80% |
| 12 Apr 2023 | 286.10 | 287.90 | 288.50 | 283.50 | 4707437 | -0.63% |
| 11 Apr 2023 | 287.90 | 287.00 | 292.20 | 287.00 | 7206608 | 1.62% |
| 10 Apr 2023 | 283.30 | 285.85 | 286.70 | 282.40 | 3768541 | -0.44% |
| 06 Apr 2023 | 284.55 | 284.20 | 288.50 | 282.10 | 5665424 | 0.11% |
| 05 Apr 2023 | 284.25 | 288.15 | 288.15 | 281.20 | 4617050 | -1.03% |
| 03 Apr 2023 | 287.20 | 286.70 | 287.95 | 284.30 | 3857744 | 0.97% |
| 31 Mar 2023 | 284.45 | 283.85 | 285.85 | 282.10 | 6938673 | 1.21% |
| 29 Mar 2023 | 281.05 | 275.90 | 282.60 | 274.10 | 15684111 | 2.14% |
| 28 Mar 2023 | 275.15 | 277.40 | 281.90 | 272.75 | 5261212 | -0.74% |
| 27 Mar 2023 | 277.20 | 274.95 | 279.20 | 272.50 | 6354846 | 1.24% |
| 24 Mar 2023 | 273.80 | 279.65 | 281.45 | 272.35 | 6442538 | -2.42% |
| 23 Mar 2023 | 280.60 | 284.25 | 287.00 | 279.35 | 5882865 | -1.49% |
| 22 Mar 2023 | 284.85 | 284.85 | 288.45 | 283.85 | 6038432 | 0.30% |
| 21 Mar 2023 | 284.00 | 279.70 | 285.45 | 277.10 | 7330105 | 2.16% |
| 20 Mar 2023 | 278.00 | 280.00 | 280.35 | 273.80 | 8397488 | -1.33% |
| 17 Mar 2023 | 281.75 | 285.00 | 286.00 | 276.50 | 8292983 | 0.04% |
| 16 Mar 2023 | 281.65 | 280.00 | 285.60 | 275.70 | 9840727 | 0.18% |
| 15 Mar 2023 | 281.15 | 290.10 | 291.15 | 279.00 | 6607789 | -1.80% |
| 14 Mar 2023 | 286.30 | 288.80 | 289.70 | 281.35 | 10288358 | -0.78% |
| 13 Mar 2023 | 288.55 | 296.50 | 303.45 | 287.50 | 11160363 | -3.24% |
| 10 Mar 2023 | 298.20 | 306.50 | 307.00 | 295.40 | 9835952 | -3.91% |
| 09 Mar 2023 | 310.35 | 311.70 | 313.70 | 309.10 | 6850617 | -0.37% |
| 08 Mar 2023 | 311.50 | 302.00 | 311.90 | 302.00 | 8044479 | 1.91% |
| 06 Mar 2023 | 305.65 | 306.75 | 308.95 | 304.50 | 6282170 | 0.15% |
| 03 Mar 2023 | 305.20 | 293.95 | 306.00 | 293.50 | 13642093 | 5.10% |
| 02 Mar 2023 | 290.40 | 287.90 | 292.90 | 286.30 | 7126666 | 0.55% |
| 01 Mar 2023 | 288.80 | 279.90 | 289.50 | 278.70 | 7486961 | 3.31% |
| 28 Feb 2023 | 279.55 | 277.30 | 280.40 | 274.00 | 6161412 | 1.25% |
| 27 Feb 2023 | 276.10 | 270.90 | 277.20 | 269.45 | 7397267 | 1.84% |
| 24 Feb 2023 | 271.10 | 275.25 | 276.90 | 268.80 | 8263410 | -0.99% |
| 23 Feb 2023 | 273.80 | 275.35 | 276.60 | 270.50 | 7074211 | -0.13% |
| 22 Feb 2023 | 274.15 | 278.00 | 278.00 | 270.50 | 9232454 | -1.72% |
| 21 Feb 2023 | 278.95 | 289.90 | 289.90 | 278.45 | 13397274 | -3.48% |
| 20 Feb 2023 | 289.00 | 294.00 | 296.25 | 288.10 | 4939123 | -1.58% |
| 17 Feb 2023 | 293.65 | 294.00 | 295.30 | 290.05 | 6573332 | -0.44% |
| 16 Feb 2023 | 294.95 | 297.80 | 298.65 | 294.05 | 4813057 | -0.32% |
| 15 Feb 2023 | 295.90 | 289.85 | 297.00 | 288.55 | 5382881 | 1.81% |
| 14 Feb 2023 | 290.65 | 286.30 | 292.40 | 284.50 | 10681060 | 2.09% |
| 13 Feb 2023 | 284.70 | 293.90 | 295.80 | 283.85 | 7065234 | -3.13% |
| 10 Feb 2023 | 293.90 | 290.85 | 299.50 | 290.85 | 7552040 | 0.31% |
| 09 Feb 2023 | 293.00 | 295.50 | 296.80 | 288.15 | 6239893 | -0.90% |
| 08 Feb 2023 | 295.65 | 295.45 | 297.80 | 292.00 | 5916213 | 0.31% |
| 07 Feb 2023 | 294.75 | 295.45 | 300.50 | 293.40 | 6572235 | 0.03% |
| 06 Feb 2023 | 294.65 | 296.85 | 299.35 | 293.50 | 7873736 | -0.62% |
| 03 Feb 2023 | 296.50 | 288.00 | 297.30 | 278.75 | 16406307 | 4.00% |
| 02 Feb 2023 | 285.10 | 282.00 | 290.50 | 277.65 | 13509048 | 0.23% |
| 01 Feb 2023 | 284.45 | 307.00 | 309.00 | 273.65 | 18573785 | -6.42% |
| 31 Jan 2023 | 303.95 | 294.00 | 305.35 | 292.65 | 12722748 | 4.04% |
| 30 Jan 2023 | 292.15 | 291.00 | 301.05 | 283.70 | 14427918 | 0.40% |
| 27 Jan 2023 | 291.00 | 307.80 | 307.80 | 286.10 | 15518076 | -4.92% |
| 25 Jan 2023 | 306.05 | 320.90 | 320.90 | 302.20 | 13880215 | -4.40% |
| 24 Jan 2023 | 320.15 | 324.35 | 328.00 | 318.05 | 8443043 | -0.90% |
| 23 Jan 2023 | 323.05 | 321.60 | 326.55 | 319.50 | 13083365 | 1.29% |
| 20 Jan 2023 | 318.95 | 320.80 | 326.35 | 318.05 | 6798143 | -0.37% |
| 19 Jan 2023 | 320.15 | 316.70 | 321.35 | 314.40 | 4566634 | 0.87% |
| 18 Jan 2023 | 317.40 | 319.90 | 322.00 | 315.80 | 5458403 | -0.69% |
| 17 Jan 2023 | 319.60 | 323.90 | 325.85 | 312.05 | 8712534 | -1.07% |
| 16 Jan 2023 | 323.05 | 324.90 | 328.00 | 322.30 | 9464206 | -0.48% |
| 13 Jan 2023 | 324.60 | 318.00 | 325.20 | 316.60 | 10708251 | 2.35% |
| 12 Jan 2023 | 317.15 | 319.00 | 319.80 | 314.10 | 5349609 | -0.27% |
| 11 Jan 2023 | 318.00 | 318.70 | 319.80 | 312.25 | 7830184 | 0.22% |
| 10 Jan 2023 | 317.30 | 326.85 | 326.85 | 314.00 | 9573029 | -2.86% |
| 09 Jan 2023 | 326.65 | 324.00 | 328.50 | 320.65 | 6926537 | 1.93% |
| 06 Jan 2023 | 320.45 | 328.50 | 328.65 | 317.50 | 8893004 | -2.15% |
| 05 Jan 2023 | 327.50 | 328.65 | 330.30 | 321.15 | 9144778 | 0.18% |
| 04 Jan 2023 | 326.90 | 336.90 | 338.50 | 325.05 | 12735248 | -2.94% |
| 03 Jan 2023 | 336.80 | 337.00 | 341.70 | 334.65 | 11333959 | 0.19% |
| 02 Jan 2023 | 336.15 | 335.85 | 340.40 | 332.50 | 13632732 | 0.86% |
| 30 Dec 2022 | 333.30 | 323.45 | 336.70 | 321.35 | 18364259 | 3.78% |
| 29 Dec 2022 | 321.15 | 314.40 | 326.00 | 310.55 | 11607517 | 1.60% |
| 28 Dec 2022 | 316.10 | 308.30 | 319.50 | 305.40 | 15241820 | 2.95% |
| 27 Dec 2022 | 307.05 | 308.65 | 308.65 | 301.00 | 7514673 | 0.80% |
| 26 Dec 2022 | 304.60 | 291.55 | 307.75 | 287.90 | 11957127 | 4.48% |
| 23 Dec 2022 | 291.55 | 306.30 | 310.05 | 290.05 | 15310273 | -6.51% |
| 22 Dec 2022 | 311.85 | 317.60 | 318.40 | 308.25 | 10109450 | -0.87% |
| 21 Dec 2022 | 314.60 | 323.75 | 329.40 | 311.45 | 12958461 | -2.34% |
| 20 Dec 2022 | 322.15 | 317.00 | 324.00 | 312.55 | 7891279 | 1.32% |
| 19 Dec 2022 | 317.95 | 311.45 | 319.45 | 310.15 | 7187079 | 2.23% |
| 16 Dec 2022 | 311.00 | 320.00 | 322.10 | 309.65 | 10352375 | -2.96% |
| 15 Dec 2022 | 320.50 | 327.00 | 330.00 | 318.90 | 8611510 | -2.23% |
| 14 Dec 2022 | 327.80 | 327.90 | 331.00 | 324.70 | 10647771 | 0.40% |
| 13 Dec 2022 | 326.50 | 321.00 | 328.00 | 321.00 | 8057444 | 1.87% |
| 12 Dec 2022 | 320.50 | 318.50 | 321.45 | 315.00 | 6776403 | 0.93% |
| 09 Dec 2022 | 317.55 | 326.00 | 330.50 | 313.15 | 19015972 | -2.11% |
| 08 Dec 2022 | 324.40 | 315.50 | 325.95 | 314.15 | 15258852 | 3.35% |
| 07 Dec 2022 | 313.90 | 319.05 | 321.55 | 312.65 | 10711609 | -1.49% |
| 06 Dec 2022 | 318.65 | 320.65 | 326.70 | 317.10 | 13680336 | -1.19% |
| 05 Dec 2022 | 322.50 | 320.00 | 323.30 | 315.55 | 8881872 | 1.05% |
| 02 Dec 2022 | 319.15 | 320.55 | 324.00 | 317.90 | 5350091 | -0.55% |
| 01 Dec 2022 | 320.90 | 317.00 | 322.90 | 315.20 | 9283193 | 1.97% |
| 30 Nov 2022 | 314.70 | 323.70 | 323.70 | 312.70 | 22493064 | -2.19% |
| 29 Nov 2022 | 321.75 | 324.75 | 326.55 | 321.00 | 7020591 | -0.74% |
| 28 Nov 2022 | 324.15 | 328.60 | 328.60 | 322.25 | 6846677 | -0.83% |
| 25 Nov 2022 | 326.85 | 327.30 | 333.95 | 324.60 | 11092300 | -0.52% |
| 24 Nov 2022 | 328.55 | 325.40 | 329.75 | 325.10 | 7678997 | 1.11% |
| 23 Nov 2022 | 324.95 | 320.50 | 326.45 | 319.00 | 12843010 | 1.96% |
| 22 Nov 2022 | 318.70 | 314.85 | 320.00 | 312.45 | 11784103 | 1.51% |
| 21 Nov 2022 | 313.95 | 309.05 | 314.95 | 306.20 | 11052657 | 1.45% |
| 18 Nov 2022 | 309.45 | 308.40 | 312.60 | 305.65 | 8451988 | 0.72% |
| 17 Nov 2022 | 307.25 | 306.00 | 309.65 | 304.00 | 5164881 | 0.07% |
| 16 Nov 2022 | 307.05 | 308.85 | 310.95 | 304.10 | 8225494 | -0.73% |
| 15 Nov 2022 | 309.30 | 304.20 | 310.05 | 303.25 | 7077719 | 1.68% |
| 14 Nov 2022 | 304.20 | 302.00 | 306.25 | 300.75 | 9122879 | -0.08% |
| 11 Nov 2022 | 304.45 | 314.00 | 314.00 | 303.65 | 11070742 | -0.81% |
| 10 Nov 2022 | 306.95 | 311.85 | 314.90 | 303.15 | 11744532 | -2.28% |
| 09 Nov 2022 | 314.10 | 311.50 | 315.50 | 308.00 | 16324171 | 1.50% |
| 07 Nov 2022 | 309.45 | 301.05 | 311.90 | 301.05 | 23526948 | 4.16% |
| 04 Nov 2022 | 297.10 | 295.95 | 300.50 | 295.20 | 11224987 | 0.69% |
| 03 Nov 2022 | 295.05 | 288.50 | 298.30 | 288.15 | 12525371 | 1.25% |
| 02 Nov 2022 | 291.40 | 291.00 | 294.45 | 289.70 | 8411494 | -0.21% |
| 01 Nov 2022 | 292.00 | 291.90 | 297.30 | 288.70 | 13707108 | 0.55% |
| 31 Oct 2022 | 290.40 | 289.95 | 291.80 | 285.20 | 11606785 | 0.89% |
| 28 Oct 2022 | 287.85 | 289.60 | 293.80 | 285.90 | 20057666 | -0.60% |
| 27 Oct 2022 | 289.60 | 285.45 | 292.00 | 284.15 | 23982574 | 1.90% |
| 25 Oct 2022 | 284.20 | 271.50 | 288.00 | 266.80 | 35875913 | 5.06% |
| 24 Oct 2022 | 270.50 | 271.40 | 272.95 | 269.00 | 4306908 | 0.73% |
| 21 Oct 2022 | 268.55 | 260.00 | 270.90 | 259.45 | 36000283 | 3.73% |
| 20 Oct 2022 | 258.90 | 247.95 | 260.30 | 238.60 | 47096087 | 3.98% |
| 19 Oct 2022 | 249.00 | 251.00 | 252.70 | 246.35 | 11851177 | -0.50% |
| 18 Oct 2022 | 250.25 | 240.00 | 251.10 | 239.50 | 20511341 | 5.41% |
| 17 Oct 2022 | 237.40 | 225.50 | 238.35 | 223.00 | 17304040 | 4.70% |
| 14 Oct 2022 | 226.75 | 228.90 | 231.00 | 225.80 | 6943207 | 1.45% |
| 13 Oct 2022 | 223.50 | 224.90 | 226.50 | 221.00 | 5142289 | -1.11% |
| 12 Oct 2022 | 226.00 | 223.85 | 226.80 | 222.25 | 6012584 | 1.48% |
| 11 Oct 2022 | 222.70 | 228.65 | 228.70 | 221.90 | 5922542 | -2.17% |
| 10 Oct 2022 | 227.65 | 225.95 | 229.85 | 223.20 | 5360189 | -0.61% |
| 07 Oct 2022 | 229.05 | 227.85 | 229.70 | 222.70 | 9307860 | 0.88% |
| 06 Oct 2022 | 227.05 | 229.00 | 231.55 | 226.30 | 5994698 | -0.07% |
| 04 Oct 2022 | 227.20 | 227.50 | 231.00 | 224.85 | 10958218 | 2.18% |
| 03 Oct 2022 | 222.35 | 227.90 | 231.30 | 220.40 | 9734332 | -2.80% |
| 30 Sep 2022 | 228.75 | 216.00 | 230.15 | 214.40 | 20704585 | 6.20% |
| 29 Sep 2022 | 215.40 | 214.00 | 219.35 | 212.60 | 15918440 | 2.57% |
| 28 Sep 2022 | 210.00 | 211.50 | 213.95 | 207.50 | 9928268 | -1.98% |
| 27 Sep 2022 | 214.25 | 219.70 | 222.00 | 213.15 | 8690828 | -1.34% |
| 26 Sep 2022 | 217.15 | 227.50 | 227.50 | 216.20 | 10167429 | -5.22% |
| 23 Sep 2022 | 229.10 | 241.50 | 243.60 | 228.20 | 11726325 | -5.70% |
| 22 Sep 2022 | 242.95 | 246.00 | 249.30 | 240.40 | 7787175 | -1.82% |
| 21 Sep 2022 | 247.45 | 248.10 | 251.00 | 244.55 | 7639190 | -0.50% |
| 20 Sep 2022 | 248.70 | 249.00 | 251.40 | 247.10 | 6549142 | 0.71% |
| 19 Sep 2022 | 246.95 | 244.20 | 253.25 | 243.10 | 11643375 | 1.06% |
| 16 Sep 2022 | 244.35 | 250.55 | 254.50 | 241.00 | 9883647 | -3.21% |
| 15 Sep 2022 | 252.45 | 256.70 | 257.65 | 250.75 | 8322148 | -1.12% |
| 14 Sep 2022 | 255.30 | 243.00 | 257.55 | 242.20 | 15413811 | 3.40% |
| 13 Sep 2022 | 246.90 | 248.00 | 249.10 | 246.10 | 5225635 | -0.08% |
| 12 Sep 2022 | 247.10 | 244.80 | 249.20 | 243.45 | 6179695 | 1.46% |
| 09 Sep 2022 | 243.55 | 246.75 | 249.70 | 243.05 | 11397817 | -0.59% |
| 08 Sep 2022 | 245.00 | 244.40 | 247.00 | 242.60 | 8929560 | 1.58% |
| 07 Sep 2022 | 241.20 | 242.50 | 244.35 | 240.25 | 5235491 | -1.27% |
| 06 Sep 2022 | 244.30 | 246.95 | 247.50 | 242.00 | 5488521 | -0.41% |
| 05 Sep 2022 | 245.30 | 243.80 | 247.50 | 243.75 | 5727671 | 0.62% |
| 02 Sep 2022 | 243.80 | 245.75 | 246.30 | 241.05 | 8190959 | -0.29% |
| 01 Sep 2022 | 244.50 | 238.00 | 246.50 | 237.45 | 10218402 | 1.41% |
| 30 Aug 2022 | 241.10 | 237.20 | 242.50 | 236.90 | 10488139 | 2.60% |
| 29 Aug 2022 | 235.00 | 232.00 | 235.65 | 229.50 | 7375450 | -1.88% |
| 26 Aug 2022 | 239.50 | 241.05 | 244.55 | 238.75 | 12374971 | 0.31% |
| 25 Aug 2022 | 238.75 | 233.30 | 242.00 | 233.00 | 17824001 | 2.87% |
| 24 Aug 2022 | 232.10 | 228.65 | 232.50 | 227.30 | 7896054 | 1.31% |
| 23 Aug 2022 | 229.10 | 220.10 | 230.00 | 218.95 | 9551624 | 3.17% |
| 22 Aug 2022 | 222.05 | 229.20 | 229.40 | 221.15 | 8326241 | -3.73% |
| 19 Aug 2022 | 230.65 | 240.00 | 240.80 | 229.85 | 12105092 | -3.88% |
| 18 Aug 2022 | 239.95 | 239.50 | 242.00 | 237.60 | 11467757 | 0.31% |
| 17 Aug 2022 | 239.20 | 233.45 | 240.15 | 232.15 | 15176003 | 3.04% |
| 16 Aug 2022 | 232.15 | 232.60 | 234.10 | 230.55 | 7863461 | 0.48% |
| 12 Aug 2022 | 231.05 | 232.00 | 234.35 | 230.00 | 7502541 | 0.06% |
| 11 Aug 2022 | 230.90 | 227.95 | 234.80 | 227.25 | 12353148 | 2.39% |
| 10 Aug 2022 | 225.50 | 225.00 | 227.30 | 223.10 | 5533664 | 0.20% |
| 08 Aug 2022 | 225.05 | 221.25 | 227.25 | 219.20 | 8500346 | 1.72% |
| 05 Aug 2022 | 221.25 | 225.00 | 228.60 | 220.45 | 11590985 | -1.49% |
| 04 Aug 2022 | 224.60 | 232.60 | 234.20 | 220.20 | 12573261 | -3.17% |
| 03 Aug 2022 | 231.95 | 233.20 | 234.50 | 230.00 | 7776379 | -0.54% |
| 02 Aug 2022 | 233.20 | 224.75 | 236.15 | 223.25 | 19160771 | 3.60% |
| 01 Aug 2022 | 225.10 | 223.55 | 226.50 | 221.05 | 6081139 | 1.26% |
| 29 Jul 2022 | 222.30 | 228.20 | 228.90 | 221.60 | 8064414 | -1.72% |
| 28 Jul 2022 | 226.20 | 229.00 | 230.00 | 224.35 | 8142350 | -0.37% |
| 27 Jul 2022 | 227.05 | 221.10 | 227.95 | 220.75 | 8536507 | 2.46% |
| 26 Jul 2022 | 221.60 | 225.90 | 226.40 | 220.25 | 10147905 | -1.42% |
| 25 Jul 2022 | 224.80 | 229.25 | 234.50 | 220.65 | 27755911 | -1.86% |
| 22 Jul 2022 | 229.05 | 228.60 | 231.90 | 226.65 | 13994613 | 1.24% |
| 21 Jul 2022 | 226.25 | 219.70 | 228.70 | 219.10 | 12904909 | 2.96% |
| 20 Jul 2022 | 219.75 | 225.25 | 225.60 | 218.75 | 9986289 | -1.52% |
| 19 Jul 2022 | 223.15 | 214.20 | 223.75 | 212.35 | 15551910 | 4.03% |
| 18 Jul 2022 | 214.50 | 209.40 | 214.95 | 206.60 | 9911313 | 4.08% |
| 15 Jul 2022 | 206.10 | 210.00 | 212.00 | 203.60 | 9778553 | -1.65% |
| 14 Jul 2022 | 209.55 | 217.60 | 217.70 | 206.35 | 13213818 | -3.96% |
| 13 Jul 2022 | 218.20 | 219.40 | 220.95 | 216.55 | 8637832 | 0.60% |
| 12 Jul 2022 | 216.90 | 215.50 | 221.35 | 214.55 | 11120862 | -0.02% |
| 11 Jul 2022 | 216.95 | 209.05 | 217.55 | 209.05 | 14401029 | 2.77% |
| 08 Jul 2022 | 211.10 | 209.00 | 212.15 | 206.45 | 10127160 | 1.22% |
| 07 Jul 2022 | 208.55 | 195.10 | 209.50 | 194.35 | 22516877 | 8.20% |
| 06 Jul 2022 | 192.75 | 189.85 | 193.70 | 188.80 | 5167283 | 1.93% |
| 05 Jul 2022 | 189.10 | 189.75 | 192.15 | 188.50 | 7018021 | 0.40% |
| 04 Jul 2022 | 188.35 | 185.95 | 189.60 | 185.20 | 5492715 | 1.89% |
| 01 Jul 2022 | 184.85 | 181.65 | 185.70 | 178.45 | 5768579 | 1.99% |
| 30 Jun 2022 | 181.25 | 186.40 | 187.95 | 180.20 | 5318078 | -2.68% |
| 29 Jun 2022 | 186.25 | 186.75 | 187.10 | 184.05 | 4791597 | -0.83% |
| 28 Jun 2022 | 187.80 | 186.95 | 189.00 | 186.40 | 4040506 | 0.05% |
| 27 Jun 2022 | 187.70 | 188.95 | 190.20 | 187.10 | 4907483 | 0.97% |
| 24 Jun 2022 | 185.90 | 184.00 | 186.65 | 183.40 | 6654264 | 2.23% |
| 23 Jun 2022 | 181.85 | 180.90 | 184.70 | 178.85 | 7190679 | 0.55% |
| 22 Jun 2022 | 180.85 | 181.40 | 183.25 | 179.30 | 6339147 | -0.88% |
| 21 Jun 2022 | 182.45 | 176.00 | 183.35 | 175.70 | 7449368 | 4.53% |
| 20 Jun 2022 | 174.55 | 182.40 | 183.35 | 171.75 | 9588671 | -3.48% |
| 17 Jun 2022 | 180.85 | 180.75 | 184.00 | 178.50 | 8037121 | -0.11% |
| 16 Jun 2022 | 181.05 | 190.55 | 192.40 | 180.05 | 9560424 | -3.85% |
| 15 Jun 2022 | 188.30 | 192.65 | 193.20 | 188.00 | 8776026 | -4.49% |
| 14 Jun 2022 | 197.15 | 198.00 | 201.25 | 195.65 | 6872220 | -0.08% |
| 13 Jun 2022 | 197.30 | 202.50 | 203.50 | 195.25 | 7745108 | -5.12% |
| 10 Jun 2022 | 207.95 | 205.50 | 208.90 | 204.15 | 5241992 | 0.22% |
| 09 Jun 2022 | 207.50 | 209.95 | 211.10 | 204.25 | 9520391 | -1.61% |
| 08 Jun 2022 | 210.90 | 210.00 | 213.70 | 207.75 | 8258300 | 0.88% |
| 07 Jun 2022 | 209.05 | 209.45 | 213.25 | 207.35 | 8217875 | -0.67% |
| 06 Jun 2022 | 210.45 | 210.50 | 211.80 | 206.00 | 7949265 | -0.31% |
| 03 Jun 2022 | 211.10 | 215.45 | 216.00 | 210.50 | 8234926 | -1.15% |
| 02 Jun 2022 | 213.55 | 209.35 | 214.45 | 208.55 | 11918600 | 2.30% |
| 01 Jun 2022 | 208.75 | 205.00 | 210.25 | 204.85 | 8656670 | 1.83% |
| 31 May 2022 | 205.00 | 207.00 | 210.40 | 203.85 | 9296261 | -1.91% |
| 30 May 2022 | 209.00 | 200.90 | 209.70 | 200.50 | 13031523 | 5.53% |
| 27 May 2022 | 198.05 | 198.60 | 202.05 | 196.10 | 9930278 | 1.15% |
| 26 May 2022 | 195.80 | 188.00 | 197.50 | 183.70 | 12723469 | 5.13% |
| 25 May 2022 | 186.25 | 191.65 | 195.40 | 185.55 | 10698205 | -1.84% |
| 24 May 2022 | 189.75 | 191.65 | 194.70 | 189.20 | 9610924 | -0.47% |
| 23 May 2022 | 190.65 | 196.00 | 197.50 | 190.10 | 11494345 | -1.93% |
| 20 May 2022 | 194.40 | 190.90 | 194.85 | 190.25 | 8032646 | 3.99% |
| 19 May 2022 | 186.95 | 193.00 | 194.00 | 185.60 | 14263882 | -5.13% |
| 18 May 2022 | 197.05 | 203.05 | 205.60 | 196.30 | 11340384 | -2.81% |
| 17 May 2022 | 202.75 | 199.45 | 203.20 | 195.55 | 10595436 | 2.53% |
| 16 May 2022 | 197.75 | 195.00 | 199.40 | 192.50 | 9400666 | 2.30% |
| 13 May 2022 | 193.30 | 197.00 | 202.45 | 192.10 | 13271191 | 0.29% |
| 12 May 2022 | 192.75 | 199.85 | 200.00 | 191.05 | 13704412 | -4.67% |
| 11 May 2022 | 202.20 | 201.50 | 203.65 | 193.70 | 15338778 | 1.25% |
| 10 May 2022 | 199.70 | 201.10 | 205.80 | 198.75 | 11222894 | -0.82% |
| 09 May 2022 | 201.35 | 218.85 | 218.85 | 199.75 | 30864241 | -8.21% |
| 06 May 2022 | 219.35 | 220.00 | 224.75 | 212.60 | 19232481 | -2.40% |
| 05 May 2022 | 224.75 | 225.90 | 231.45 | 223.60 | 8539120 | 0.83% |
| 04 May 2022 | 222.90 | 231.50 | 235.85 | 221.25 | 9509270 | -2.98% |
| 02 May 2022 | 229.75 | 227.40 | 230.35 | 226.10 | 4688902 | 0.04% |
| 29 Apr 2022 | 229.65 | 234.40 | 237.15 | 228.55 | 5690309 | -1.52% |
| 28 Apr 2022 | 233.20 | 233.80 | 234.70 | 229.25 | 5760925 | 0.65% |
| 27 Apr 2022 | 231.70 | 233.40 | 235.15 | 228.15 | 5465192 | -1.63% |
| 26 Apr 2022 | 235.55 | 231.45 | 236.45 | 230.00 | 5996766 | 3.29% |
| 25 Apr 2022 | 228.05 | 231.10 | 231.45 | 226.25 | 6630818 | -2.23% |
| 22 Apr 2022 | 233.25 | 235.00 | 237.70 | 232.80 | 4214287 | -2.00% |
| 21 Apr 2022 | 238.00 | 235.50 | 238.50 | 235.25 | 4048997 | 2.10% |
| 20 Apr 2022 | 233.10 | 236.80 | 237.95 | 231.90 | 9543787 | -0.66% |
| 19 Apr 2022 | 234.65 | 235.90 | 243.45 | 230.95 | 8888785 | 0.15% |
| 18 Apr 2022 | 234.30 | 240.00 | 240.00 | 230.95 | 9131944 | -3.44% |
| 13 Apr 2022 | 242.65 | 243.40 | 246.30 | 240.90 | 7330157 | 0.50% |
| 12 Apr 2022 | 241.45 | 245.50 | 245.80 | 237.45 | 6398718 | -1.89% |
| 11 Apr 2022 | 246.10 | 248.90 | 251.75 | 245.55 | 5030747 | -0.91% |
| 08 Apr 2022 | 248.35 | 248.50 | 249.80 | 246.00 | 7207470 | 0.69% |
| 07 Apr 2022 | 246.65 | 247.85 | 252.55 | 243.80 | 10970331 | -0.48% |
| 06 Apr 2022 | 247.85 | 241.00 | 249.90 | 241.00 | 9897393 | 2.02% |
| 05 Apr 2022 | 242.95 | 241.80 | 246.50 | 239.25 | 11834742 | 0.68% |
| 04 Apr 2022 | 241.30 | 241.85 | 242.90 | 238.50 | 8712740 | 0.56% |
| 01 Apr 2022 | 239.95 | 227.90 | 240.75 | 227.10 | 13977898 | 5.36% |
| 31 Mar 2022 | 227.75 | 229.40 | 229.60 | 226.70 | 5027184 | -0.31% |
| 30 Mar 2022 | 228.45 | 230.60 | 231.75 | 227.10 | 6248735 | 0.00% |
| 29 Mar 2022 | 228.45 | 229.95 | 232.25 | 226.30 | 9375127 | -0.11% |
| 28 Mar 2022 | 228.70 | 225.90 | 230.15 | 222.25 | 9254902 | 1.51% |
| 25 Mar 2022 | 225.30 | 226.00 | 227.90 | 223.75 | 5907873 | -0.16% |
| 24 Mar 2022 | 225.65 | 223.40 | 227.90 | 222.60 | 6067113 | 0.16% |
| 23 Mar 2022 | 225.30 | 227.40 | 230.40 | 224.30 | 8962738 | -0.31% |
| 22 Mar 2022 | 226.00 | 225.00 | 227.10 | 220.15 | 9686196 | 0.47% |
| 21 Mar 2022 | 224.95 | 227.30 | 228.15 | 224.00 | 9201763 | -0.49% |
| 17 Mar 2022 | 226.05 | 230.00 | 230.75 | 225.05 | 10495295 | 0.74% |
| 16 Mar 2022 | 224.40 | 221.40 | 225.85 | 221.30 | 8664324 | 2.51% |
| 15 Mar 2022 | 218.90 | 221.15 | 226.70 | 217.65 | 14828169 | -1.02% |
| 14 Mar 2022 | 221.15 | 218.00 | 222.50 | 215.20 | 12466233 | 1.47% |
| 11 Mar 2022 | 217.95 | 214.00 | 219.40 | 212.50 | 10960139 | 1.66% |
| 10 Mar 2022 | 214.40 | 219.50 | 221.95 | 213.05 | 17278570 | 1.13% |
| 09 Mar 2022 | 212.00 | 211.50 | 213.35 | 208.50 | 14003051 | 1.27% |
| 08 Mar 2022 | 209.35 | 201.00 | 210.70 | 199.50 | 20233877 | 4.23% |
| 07 Mar 2022 | 200.85 | 205.50 | 205.65 | 196.40 | 15576434 | -4.43% |
| 04 Mar 2022 | 210.15 | 213.75 | 217.50 | 209.30 | 14829510 | -2.23% |
| 03 Mar 2022 | 214.95 | 219.60 | 220.60 | 213.75 | 9310428 | -0.56% |
| 02 Mar 2022 | 216.15 | 217.85 | 218.90 | 212.20 | 10972135 | -1.57% |
| 28 Feb 2022 | 219.60 | 216.50 | 220.70 | 214.35 | 12254727 | 0.53% |
| 25 Feb 2022 | 218.45 | 216.00 | 222.80 | 214.00 | 16298297 | 4.87% |
| 24 Feb 2022 | 208.30 | 206.25 | 224.00 | 206.25 | 20798209 | -9.10% |
| 23 Feb 2022 | 229.15 | 232.00 | 235.25 | 228.20 | 8640472 | -0.56% |
| 22 Feb 2022 | 230.45 | 221.00 | 231.90 | 221.00 | 15256952 | -1.07% |
| 21 Feb 2022 | 232.95 | 237.55 | 240.40 | 232.15 | 13817283 | -2.22% |
| 18 Feb 2022 | 238.25 | 238.55 | 244.20 | 237.15 | 9431843 | -0.48% |
| 17 Feb 2022 | 239.40 | 245.30 | 246.50 | 238.75 | 7285051 | -2.01% |
| 16 Feb 2022 | 244.30 | 248.85 | 250.85 | 243.00 | 12589227 | -1.47% |
| 15 Feb 2022 | 247.95 | 235.20 | 248.80 | 232.20 | 16312508 | 5.62% |
| 14 Feb 2022 | 234.75 | 243.00 | 248.50 | 233.10 | 13572284 | -6.66% |
| 11 Feb 2022 | 251.50 | 257.10 | 261.05 | 250.20 | 8807436 | -2.82% |
| 10 Feb 2022 | 258.80 | 260.55 | 262.90 | 256.80 | 8841159 | -0.56% |
| 09 Feb 2022 | 260.25 | 261.80 | 263.10 | 255.25 | 9234499 | -0.17% |
| 08 Feb 2022 | 260.70 | 258.50 | 263.45 | 251.80 | 15401072 | 1.01% |
| 07 Feb 2022 | 258.10 | 261.50 | 266.65 | 256.85 | 15923437 | -1.11% |
| 04 Feb 2022 | 261.00 | 265.45 | 268.80 | 259.20 | 11744286 | -1.47% |
| 03 Feb 2022 | 264.90 | 268.70 | 272.80 | 264.10 | 16775296 | -1.76% |
| 02 Feb 2022 | 269.65 | 259.70 | 272.00 | 257.75 | 27204313 | 4.21% |
| 01 Feb 2022 | 258.75 | 254.85 | 261.60 | 245.00 | 34673381 | 2.29% |
| 31 Jan 2022 | 252.95 | 241.40 | 254.40 | 241.00 | 29420484 | 5.88% |
| 28 Jan 2022 | 238.90 | 242.25 | 243.90 | 236.55 | 21796914 | -0.79% |
| 27 Jan 2022 | 240.80 | 218.00 | 242.25 | 216.00 | 46941087 | 8.76% |
| 25 Jan 2022 | 221.40 | 206.50 | 223.25 | 205.45 | 12089545 | 6.09% |
| 24 Jan 2022 | 208.70 | 215.60 | 217.60 | 204.65 | 10454987 | -3.20% |
| 21 Jan 2022 | 215.60 | 224.90 | 226.70 | 213.30 | 10638551 | -5.62% |
| 20 Jan 2022 | 228.45 | 229.20 | 232.40 | 226.80 | 9890494 | 0.02% |
| 19 Jan 2022 | 228.40 | 222.30 | 229.90 | 220.85 | 7422599 | 2.38% |
| 18 Jan 2022 | 223.10 | 228.40 | 230.00 | 221.70 | 7247346 | -2.02% |
| 17 Jan 2022 | 227.70 | 227.60 | 230.35 | 227.10 | 4905876 | 0.02% |
| 14 Jan 2022 | 227.65 | 224.90 | 228.35 | 223.50 | 8073327 | 1.02% |
| 13 Jan 2022 | 225.35 | 222.60 | 227.15 | 220.70 | 8399690 | 1.17% |
| 12 Jan 2022 | 222.75 | 222.80 | 226.15 | 221.50 | 8084558 | 0.61% |
| 11 Jan 2022 | 221.40 | 217.25 | 223.25 | 217.25 | 11506031 | 0.77% |
| 10 Jan 2022 | 219.70 | 213.30 | 220.80 | 213.30 | 10305642 | 3.49% |
| 07 Jan 2022 | 212.30 | 213.25 | 215.60 | 209.70 | 8675299 | -0.09% |
| 06 Jan 2022 | 212.50 | 208.95 | 213.75 | 207.45 | 10730879 | 0.71% |
| 05 Jan 2022 | 211.00 | 206.50 | 212.05 | 205.15 | 11554362 | 2.15% |
| 04 Jan 2022 | 206.55 | 206.45 | 209.00 | 204.35 | 9340933 | 0.54% |
| 03 Jan 2022 | 205.45 | 199.70 | 206.40 | 198.60 | 7790751 | 2.75% |
| 31 Dec 2021 | 199.95 | 196.05 | 201.35 | 195.85 | 7201753 | 2.54% |
| 30 Dec 2021 | 195.00 | 196.00 | 196.40 | 193.50 | 6021677 | -0.86% |
| 29 Dec 2021 | 196.70 | 197.05 | 199.45 | 195.70 | 5737095 | -0.58% |
| 28 Dec 2021 | 197.85 | 197.10 | 198.45 | 195.65 | 5387946 | 1.15% |
| 27 Dec 2021 | 195.60 | 190.00 | 196.50 | 186.40 | 10053249 | 0.85% |
| 24 Dec 2021 | 193.95 | 201.70 | 201.90 | 193.00 | 10186277 | -3.27% |
| 23 Dec 2021 | 200.50 | 199.40 | 203.80 | 197.90 | 9264197 | 1.42% |
| 22 Dec 2021 | 197.70 | 194.40 | 202.35 | 194.25 | 12343053 | 2.86% |
| 21 Dec 2021 | 192.20 | 193.85 | 195.85 | 190.40 | 7310594 | 0.71% |
| 20 Dec 2021 | 190.85 | 199.00 | 200.00 | 188.10 | 11148548 | -5.57% |
| 17 Dec 2021 | 202.10 | 211.40 | 211.40 | 201.10 | 9513709 | -4.76% |
| 16 Dec 2021 | 212.20 | 213.00 | 214.90 | 209.75 | 5365219 | 0.45% |
| 15 Dec 2021 | 211.25 | 215.70 | 217.40 | 210.70 | 5799757 | -2.02% |
| 14 Dec 2021 | 215.60 | 216.85 | 217.30 | 212.15 | 8291075 | -0.74% |
| 13 Dec 2021 | 217.20 | 223.90 | 224.00 | 216.65 | 7861327 | -2.23% |
| 10 Dec 2021 | 222.15 | 214.70 | 223.00 | 212.60 | 12169270 | 3.33% |
| 09 Dec 2021 | 215.00 | 215.10 | 217.00 | 211.80 | 8750534 | 0.14% |
| 08 Dec 2021 | 214.70 | 210.80 | 215.20 | 208.45 | 13075468 | 2.65% |
| 07 Dec 2021 | 209.15 | 204.80 | 210.70 | 204.30 | 8950677 | 3.26% |
| 06 Dec 2021 | 202.55 | 206.85 | 209.55 | 201.95 | 10904532 | -1.91% |
| 03 Dec 2021 | 206.50 | 207.40 | 210.50 | 205.35 | 9921814 | -0.31% |
| 02 Dec 2021 | 207.15 | 207.15 | 208.35 | 203.55 | 7804475 | 0.22% |
| 01 Dec 2021 | 206.70 | 201.00 | 207.50 | 198.70 | 12217342 | 3.79% |
| 30 Nov 2021 | 199.15 | 199.25 | 206.50 | 197.50 | 13602139 | -0.05% |
| 29 Nov 2021 | 199.25 | 200.00 | 204.85 | 194.75 | 13510860 | -1.68% |
| 26 Nov 2021 | 202.65 | 212.90 | 213.90 | 201.60 | 13422935 | -5.77% |
| 25 Nov 2021 | 215.05 | 214.15 | 216.00 | 212.05 | 6545665 | 0.73% |
| 24 Nov 2021 | 213.50 | 217.15 | 219.00 | 212.95 | 9055584 | -1.20% |
| 23 Nov 2021 | 216.10 | 210.00 | 217.75 | 209.00 | 11153911 | 2.03% |
| 22 Nov 2021 | 211.80 | 220.00 | 220.65 | 206.40 | 13747409 | -3.53% |
| 18 Nov 2021 | 219.55 | 220.90 | 222.95 | 215.85 | 12745860 | -0.23% |
| 17 Nov 2021 | 220.05 | 221.00 | 226.50 | 219.50 | 15383307 | -0.90% |
| 16 Nov 2021 | 222.05 | 228.05 | 229.35 | 221.00 | 10953363 | -2.44% |
| 15 Nov 2021 | 227.60 | 232.45 | 232.85 | 226.70 | 7720720 | -1.39% |
| 12 Nov 2021 | 230.80 | 233.00 | 233.95 | 226.55 | 15085718 | -0.35% |
| 11 Nov 2021 | 231.60 | 236.20 | 238.35 | 229.35 | 13854474 | -1.84% |
| 10 Nov 2021 | 235.95 | 242.00 | 244.15 | 234.00 | 17896872 | -2.82% |
| 09 Nov 2021 | 242.80 | 245.00 | 247.60 | 241.00 | 23106634 | -0.59% |
| 08 Nov 2021 | 244.25 | 229.95 | 246.00 | 228.75 | 48428300 | 6.75% |
| 04 Nov 2021 | 228.80 | 227.65 | 231.00 | 227.00 | 4384463 | 1.26% |
| 03 Nov 2021 | 225.95 | 224.75 | 229.65 | 222.00 | 31063219 | 0.76% |
| 02 Nov 2021 | 224.25 | 216.00 | 226.45 | 214.00 | 38958818 | 4.47% |
| 01 Nov 2021 | 214.65 | 215.00 | 215.95 | 208.85 | 17718714 | 0.07% |
| 29 Oct 2021 | 214.50 | 194.65 | 218.65 | 191.10 | 72268109 | 9.77% |
| 28 Oct 2021 | 195.40 | 200.95 | 202.80 | 194.50 | 28219533 | -2.69% |
| 27 Oct 2021 | 200.80 | 198.85 | 203.80 | 197.25 | 41964959 | 3.85% |
| 26 Oct 2021 | 193.35 | 203.00 | 207.50 | 191.25 | 60155155 | -4.26% |
| 25 Oct 2021 | 201.95 | 199.60 | 206.75 | 198.85 | 30065875 | 1.69% |
| 22 Oct 2021 | 198.60 | 201.00 | 203.35 | 196.10 | 23249476 | -0.50% |
| 21 Oct 2021 | 199.60 | 197.10 | 201.00 | 192.25 | 28400298 | 2.20% |
| 20 Oct 2021 | 195.30 | 190.20 | 197.35 | 186.65 | 21818788 | 2.41% |
| 19 Oct 2021 | 190.70 | 200.90 | 201.50 | 189.10 | 23114976 | -4.15% |
| 18 Oct 2021 | 198.95 | 195.80 | 204.25 | 193.60 | 36940320 | 2.79% |
| 14 Oct 2021 | 193.55 | 187.90 | 195.00 | 186.90 | 27769060 | 3.72% |
| 13 Oct 2021 | 186.60 | 189.00 | 189.65 | 184.65 | 31426577 | -0.24% |
| 12 Oct 2021 | 187.05 | 177.00 | 188.00 | 176.00 | 42118897 | 5.89% |
| 11 Oct 2021 | 176.65 | 179.00 | 180.95 | 175.55 | 16526973 | -0.34% |
| 08 Oct 2021 | 177.25 | 177.00 | 178.95 | 171.70 | 18248941 | 1.37% |
| 07 Oct 2021 | 174.85 | 176.55 | 177.50 | 173.60 | 11754552 | 0.23% |
| 06 Oct 2021 | 174.45 | 180.10 | 183.40 | 173.45 | 18996875 | -2.95% |
| 05 Oct 2021 | 179.75 | 182.00 | 183.40 | 178.20 | 16562629 | -1.29% |
| 04 Oct 2021 | 182.10 | 177.40 | 182.95 | 177.10 | 25046490 | 2.97% |
| 01 Oct 2021 | 176.85 | 172.40 | 178.95 | 168.00 | 32470585 | 2.23% |
| 30 Sep 2021 | 173.00 | 168.95 | 177.50 | 168.55 | 44191136 | 2.88% |
| 29 Sep 2021 | 168.15 | 161.80 | 172.00 | 161.70 | 35308289 | 2.72% |
| 28 Sep 2021 | 163.70 | 160.00 | 164.90 | 159.95 | 15400565 | 2.38% |
| 27 Sep 2021 | 159.90 | 159.10 | 161.75 | 158.10 | 10243714 | 1.40% |
| 24 Sep 2021 | 157.70 | 161.00 | 161.70 | 157.20 | 7568187 | -1.93% |
| 23 Sep 2021 | 160.80 | 158.20 | 163.00 | 158.00 | 18468123 | 2.52% |
| 22 Sep 2021 | 156.85 | 155.80 | 159.10 | 155.00 | 11331789 | 1.23% |
| 21 Sep 2021 | 154.95 | 156.30 | 157.40 | 152.05 | 14323425 | 0.00% |
| 20 Sep 2021 | 154.95 | 159.00 | 163.20 | 154.40 | 13718062 | -4.79% |
| 17 Sep 2021 | 162.75 | 169.30 | 171.25 | 159.20 | 44856907 | -2.40% |
| 16 Sep 2021 | 166.75 | 161.60 | 167.80 | 160.45 | 37965546 | 3.19% |
| 15 Sep 2021 | 161.60 | 156.40 | 162.05 | 155.50 | 19003954 | 4.09% |
| 14 Sep 2021 | 155.25 | 157.00 | 157.90 | 154.65 | 9677274 | -0.99% |
| 13 Sep 2021 | 156.80 | 157.00 | 158.10 | 155.45 | 6645239 | -0.44% |
| 09 Sep 2021 | 157.50 | 157.00 | 159.70 | 156.65 | 6760623 | -0.16% |
| 08 Sep 2021 | 157.75 | 156.10 | 161.15 | 155.70 | 17990305 | 1.06% |
| 07 Sep 2021 | 156.10 | 160.70 | 160.70 | 155.20 | 15716324 | -2.47% |
| 06 Sep 2021 | 160.05 | 161.70 | 164.00 | 159.75 | 16465948 | -0.40% |
| 03 Sep 2021 | 160.70 | 159.35 | 163.45 | 159.10 | 19159144 | 1.01% |
| 02 Sep 2021 | 159.10 | 161.65 | 162.95 | 158.40 | 18378252 | -1.21% |
| 01 Sep 2021 | 161.05 | 159.00 | 162.20 | 157.20 | 16600381 | 1.23% |
| 31 Aug 2021 | 159.10 | 155.25 | 162.50 | 153.70 | 32668471 | 2.48% |
| 30 Aug 2021 | 155.25 | 153.00 | 155.80 | 152.10 | 12970720 | 2.41% |
| 27 Aug 2021 | 151.60 | 153.15 | 153.45 | 151.20 | 9377338 | -0.82% |
| 26 Aug 2021 | 152.85 | 151.45 | 155.15 | 151.35 | 30156307 | 1.19% |
| 25 Aug 2021 | 151.05 | 155.90 | 156.80 | 150.50 | 31519244 | -2.99% |
| 24 Aug 2021 | 155.70 | 152.00 | 156.00 | 151.75 | 7969447 | 1.83% |
| 23 Aug 2021 | 152.90 | 154.00 | 154.65 | 148.20 | 8868571 | 0.07% |
| 20 Aug 2021 | 152.80 | 155.00 | 155.15 | 151.20 | 11571042 | -2.77% |
| 18 Aug 2021 | 157.15 | 152.60 | 158.60 | 151.00 | 34481078 | 2.95% |
| 17 Aug 2021 | 152.65 | 156.50 | 156.50 | 151.75 | 27696062 | -3.05% |
| 16 Aug 2021 | 157.45 | 155.00 | 160.20 | 154.70 | 17837489 | 0.93% |
| 13 Aug 2021 | 156.00 | 156.05 | 157.30 | 154.00 | 11021997 | 0.19% |
| 12 Aug 2021 | 155.70 | 154.15 | 156.40 | 153.55 | 5788144 | 1.04% |
| 11 Aug 2021 | 154.10 | 152.80 | 154.80 | 150.75 | 5418518 | 0.85% |
| 10 Aug 2021 | 152.80 | 154.00 | 156.30 | 150.35 | 7981747 | -1.23% |
| 09 Aug 2021 | 154.70 | 157.00 | 158.00 | 152.65 | 6915834 | -1.68% |
| 06 Aug 2021 | 157.35 | 156.50 | 158.80 | 155.55 | 9687936 | 0.64% |
| 05 Aug 2021 | 156.35 | 155.80 | 156.95 | 152.00 | 13043199 | -0.29% |
| 04 Aug 2021 | 156.80 | 157.80 | 159.55 | 155.50 | 19558216 | -0.22% |
| 03 Aug 2021 | 157.15 | 156.00 | 157.70 | 154.80 | 14001982 | 1.00% |
| 02 Aug 2021 | 155.60 | 154.70 | 157.75 | 154.15 | 15142755 | 1.57% |
| 30 Jul 2021 | 153.20 | 149.65 | 155.05 | 148.85 | 19185850 | 2.37% |
| 29 Jul 2021 | 149.65 | 143.90 | 151.00 | 142.90 | 24944354 | 4.47% |
| 28 Jul 2021 | 143.25 | 150.05 | 150.50 | 142.10 | 19789687 | -3.73% |
| 27 Jul 2021 | 148.80 | 147.00 | 150.60 | 146.50 | 17631036 | 1.47% |
| 26 Jul 2021 | 146.65 | 146.20 | 147.35 | 145.30 | 5127227 | 0.41% |
| 23 Jul 2021 | 146.05 | 145.00 | 146.30 | 143.85 | 5588143 | 0.79% |
| 22 Jul 2021 | 144.90 | 145.80 | 146.50 | 144.45 | 4415452 | 0.31% |
| 20 Jul 2021 | 144.45 | 148.20 | 148.50 | 143.55 | 8968796 | -2.50% |
| 19 Jul 2021 | 148.15 | 150.70 | 150.70 | 147.20 | 7526446 | -2.08% |
| 16 Jul 2021 | 151.30 | 151.90 | 152.25 | 150.15 | 5517065 | 0.50% |
| 15 Jul 2021 | 150.55 | 152.35 | 152.45 | 149.30 | 8101874 | -0.69% |
| 14 Jul 2021 | 151.60 | 152.95 | 153.80 | 151.25 | 8183269 | -1.14% |
| 13 Jul 2021 | 153.35 | 152.75 | 153.70 | 151.85 | 5871545 | 1.05% |
| 12 Jul 2021 | 151.75 | 152.70 | 153.85 | 151.00 | 7488327 | 0.36% |
| 09 Jul 2021 | 151.20 | 150.90 | 152.30 | 150.00 | 6677987 | -0.40% |
| 08 Jul 2021 | 151.80 | 155.00 | 156.35 | 150.65 | 8357485 | -1.78% |
| 07 Jul 2021 | 154.55 | 153.00 | 155.15 | 152.45 | 5619787 | 0.68% |
| 06 Jul 2021 | 153.50 | 155.70 | 157.00 | 153.00 | 8745768 | -1.48% |
| 05 Jul 2021 | 155.80 | 155.00 | 156.50 | 153.45 | 9356682 | 1.33% |
| 02 Jul 2021 | 153.75 | 153.60 | 155.70 | 153.15 | 7885379 | 0.10% |
| 01 Jul 2021 | 153.60 | 152.60 | 154.95 | 151.15 | 10659224 | 1.15% |
| 30 Jun 2021 | 151.85 | 154.90 | 155.10 | 151.50 | 7772420 | -1.24% |
| 29 Jun 2021 | 153.75 | 156.80 | 157.75 | 153.30 | 9926727 | -2.04% |
| 28 Jun 2021 | 156.95 | 154.80 | 158.20 | 154.30 | 19390030 | 2.31% |
| 25 Jun 2021 | 153.40 | 150.00 | 155.30 | 149.35 | 15298977 | 2.92% |
| 24 Jun 2021 | 149.05 | 152.65 | 153.20 | 148.50 | 9353379 | -1.91% |
| 23 Jun 2021 | 151.95 | 152.75 | 154.20 | 150.90 | 11703214 | 0.13% |
| 22 Jun 2021 | 151.75 | 154.25 | 155.90 | 151.00 | 12073320 | -0.36% |
| 21 Jun 2021 | 152.30 | 145.00 | 152.95 | 143.80 | 17723430 | 3.32% |
| 18 Jun 2021 | 147.40 | 152.00 | 152.90 | 141.45 | 19030440 | -2.61% |
| 17 Jun 2021 | 151.35 | 150.60 | 154.40 | 149.50 | 12699050 | -0.53% |
| 16 Jun 2021 | 152.15 | 154.50 | 156.00 | 151.85 | 8197862 | -1.43% |
| 15 Jun 2021 | 154.35 | 155.10 | 156.95 | 153.90 | 6396022 | -0.26% |
| 14 Jun 2021 | 154.75 | 155.90 | 155.90 | 150.00 | 13771699 | -0.74% |
| 11 Jun 2021 | 155.90 | 158.60 | 159.50 | 154.80 | 8529190 | -0.67% |
| 10 Jun 2021 | 156.95 | 157.10 | 159.40 | 155.65 | 11326908 | 0.77% |
| 09 Jun 2021 | 155.75 | 158.80 | 162.25 | 153.35 | 21646053 | -1.39% |
| 08 Jun 2021 | 157.95 | 161.00 | 161.50 | 155.75 | 16097874 | -1.83% |
| 07 Jun 2021 | 160.90 | 162.00 | 162.80 | 160.05 | 9575778 | -0.12% |
| 04 Jun 2021 | 161.10 | 163.00 | 163.95 | 159.85 | 13841718 | -1.32% |
| 03 Jun 2021 | 163.25 | 165.00 | 165.75 | 162.65 | 16479664 | -0.34% |
| 02 Jun 2021 | 163.80 | 159.00 | 164.40 | 158.30 | 23879440 | 2.99% |
| 01 Jun 2021 | 159.05 | 161.60 | 163.00 | 157.85 | 17526434 | -1.09% |
| 31 May 2021 | 160.80 | 162.00 | 163.65 | 158.10 | 25808993 | -0.68% |
| 28 May 2021 | 161.90 | 156.10 | 162.90 | 154.80 | 60544144 | 5.37% |
| 27 May 2021 | 153.65 | 150.65 | 155.40 | 148.65 | 33989972 | 2.74% |
| 26 May 2021 | 149.55 | 151.00 | 152.25 | 149.20 | 15494451 | -0.60% |
| 25 May 2021 | 150.45 | 155.80 | 156.20 | 150.00 | 23174514 | -2.53% |
| 24 May 2021 | 154.35 | 154.45 | 159.80 | 152.80 | 50412614 | 0.98% |
| 21 May 2021 | 152.85 | 148.95 | 153.50 | 148.50 | 33505835 | 3.70% |
| 20 May 2021 | 147.40 | 147.90 | 149.60 | 146.40 | 15435022 | 0.68% |
| 19 May 2021 | 146.40 | 148.00 | 152.25 | 146.00 | 38781856 | -0.17% |
| 18 May 2021 | 146.65 | 155.90 | 157.65 | 145.15 | 46783413 | -4.46% |
| 17 May 2021 | 153.50 | 149.00 | 154.00 | 149.00 | 16730937 | 4.03% |
| 14 May 2021 | 147.55 | 154.60 | 156.50 | 145.90 | 25644720 | -3.06% |
| 12 May 2021 | 152.20 | 150.90 | 155.70 | 148.35 | 34387684 | 1.40% |
| 11 May 2021 | 150.10 | 144.00 | 152.30 | 143.35 | 32755149 | 2.00% |
| 10 May 2021 | 147.15 | 145.00 | 150.85 | 144.50 | 18713294 | 1.98% |
| 07 May 2021 | 144.30 | 144.45 | 145.90 | 142.10 | 10974380 | 0.59% |
| 06 May 2021 | 143.45 | 147.00 | 147.00 | 142.40 | 11113538 | -1.48% |
| 05 May 2021 | 145.60 | 143.70 | 147.90 | 142.40 | 22404765 | 3.01% |
| 04 May 2021 | 141.35 | 140.00 | 148.30 | 139.60 | 37241287 | 1.87% |
| 03 May 2021 | 138.75 | 136.95 | 139.80 | 135.90 | 13682192 | 0.00% |
| 30 Apr 2021 | 138.75 | 137.40 | 143.90 | 136.50 | 18859850 | -0.54% |
| 29 Apr 2021 | 139.50 | 144.00 | 144.90 | 138.10 | 19044879 | -2.52% |
| 28 Apr 2021 | 143.10 | 140.00 | 143.70 | 140.00 | 16724543 | 2.47% |
| 27 Apr 2021 | 139.65 | 135.80 | 140.20 | 134.60 | 20065476 | 3.25% |
| 26 Apr 2021 | 135.25 | 132.10 | 135.80 | 131.75 | 18837895 | 3.64% |
| 23 Apr 2021 | 130.50 | 128.50 | 134.80 | 128.35 | 20689949 | 0.19% |
| 22 Apr 2021 | 130.25 | 125.80 | 131.25 | 125.10 | 13909497 | 1.72% |
| 20 Apr 2021 | 128.05 | 131.00 | 133.00 | 126.85 | 13038499 | -0.97% |
| 19 Apr 2021 | 129.30 | 128.00 | 129.80 | 124.30 | 20077732 | -3.65% |
| 16 Apr 2021 | 134.20 | 135.75 | 137.85 | 133.00 | 13887726 | -1.14% |
| 15 Apr 2021 | 135.75 | 136.30 | 139.30 | 133.60 | 15554952 | -1.16% |
| 13 Apr 2021 | 137.35 | 135.00 | 137.95 | 131.55 | 20101923 | 3.90% |
| 12 Apr 2021 | 132.20 | 143.95 | 143.95 | 130.35 | 27939947 | -11.13% |
| 09 Apr 2021 | 148.75 | 147.00 | 153.80 | 146.00 | 24984543 | 1.05% |
| 08 Apr 2021 | 147.20 | 150.80 | 151.40 | 146.55 | 13085830 | -1.64% |
| 07 Apr 2021 | 149.65 | 147.50 | 153.00 | 147.15 | 19410024 | 1.11% |
| 06 Apr 2021 | 148.00 | 148.00 | 149.90 | 145.65 | 14863502 | 0.85% |
| 05 Apr 2021 | 146.75 | 154.25 | 156.00 | 144.85 | 22534118 | -6.14% |
| 01 Apr 2021 | 156.35 | 154.40 | 157.40 | 150.60 | 18668358 | 2.73% |
| 31 Mar 2021 | 152.20 | 146.95 | 155.40 | 145.45 | 25075042 | 3.50% |
| 30 Mar 2021 | 147.05 | 148.00 | 149.50 | 144.80 | 13091155 | 0.62% |
| 26 Mar 2021 | 146.15 | 147.00 | 148.50 | 144.30 | 16574855 | 1.92% |
| 25 Mar 2021 | 143.40 | 148.60 | 150.50 | 137.05 | 33493070 | -3.34% |
| 24 Mar 2021 | 148.35 | 152.65 | 154.65 | 147.55 | 13974005 | -3.57% |
| 23 Mar 2021 | 153.85 | 150.95 | 156.45 | 148.60 | 21421629 | 2.57% |
| 22 Mar 2021 | 150.00 | 151.00 | 154.25 | 147.50 | 19111354 | -0.66% |
| 19 Mar 2021 | 151.00 | 144.50 | 152.40 | 141.40 | 23896696 | 3.00% |
| 18 Mar 2021 | 146.60 | 152.80 | 154.80 | 143.10 | 20262104 | -2.43% |
| 17 Mar 2021 | 150.25 | 157.10 | 158.15 | 149.20 | 17552475 | -4.63% |
| 16 Mar 2021 | 157.55 | 159.00 | 159.90 | 154.25 | 15486161 | -0.47% |
| 15 Mar 2021 | 158.30 | 157.50 | 159.00 | 151.75 | 15611839 | 0.83% |
| 12 Mar 2021 | 157.00 | 162.75 | 164.20 | 155.55 | 15901414 | -2.61% |
| 10 Mar 2021 | 161.20 | 161.40 | 162.75 | 159.75 | 9826429 | 0.78% |
| 09 Mar 2021 | 159.95 | 162.80 | 164.25 | 157.55 | 15122459 | -0.87% |
| 08 Mar 2021 | 161.35 | 162.00 | 164.80 | 160.00 | 16272959 | 1.10% |
| 05 Mar 2021 | 159.60 | 167.00 | 167.20 | 157.25 | 31144582 | -5.31% |
| 04 Mar 2021 | 168.55 | 163.50 | 172.45 | 161.80 | 31614453 | 1.66% |
| 03 Mar 2021 | 165.80 | 160.00 | 167.00 | 159.70 | 26964801 | 4.44% |
| 02 Mar 2021 | 158.75 | 157.90 | 162.20 | 156.90 | 17816299 | 1.28% |
| 01 Mar 2021 | 156.75 | 159.25 | 160.00 | 155.10 | 13581503 | -0.29% |
| 26 Feb 2021 | 157.20 | 160.00 | 160.70 | 155.00 | 20458137 | -3.85% |
| 25 Feb 2021 | 163.50 | 163.00 | 165.90 | 162.40 | 16849604 | 1.65% |
| 24 Feb 2021 | 160.85 | 159.40 | 163.70 | 155.35 | 17241100 | 0.97% |
| 23 Feb 2021 | 159.30 | 155.00 | 160.70 | 155.00 | 20224578 | 2.97% |
| 22 Feb 2021 | 154.70 | 160.00 | 161.00 | 153.50 | 16543568 | -3.31% |
| 19 Feb 2021 | 160.00 | 167.00 | 169.20 | 158.25 | 32282645 | -4.99% |
| 18 Feb 2021 | 168.40 | 168.00 | 174.60 | 165.35 | 56552975 | 1.29% |
| 17 Feb 2021 | 166.25 | 162.45 | 168.45 | 162.00 | 47451852 | 2.24% |
| 16 Feb 2021 | 162.60 | 164.60 | 165.95 | 160.10 | 28711074 | 0.03% |
| 15 Feb 2021 | 162.55 | 158.85 | 164.30 | 157.50 | 22985109 | 3.47% |
| 12 Feb 2021 | 157.10 | 158.60 | 161.70 | 156.15 | 21225229 | -0.44% |
| 11 Feb 2021 | 157.80 | 160.00 | 161.35 | 157.05 | 17602651 | -1.77% |
| 10 Feb 2021 | 160.65 | 156.50 | 161.45 | 153.80 | 32676392 | 3.21% |
| 09 Feb 2021 | 155.65 | 158.45 | 162.35 | 154.50 | 30125060 | -1.77% |
| 08 Feb 2021 | 158.45 | 162.40 | 163.75 | 157.55 | 21530215 | -1.49% |
| 05 Feb 2021 | 160.85 | 166.70 | 172.20 | 158.00 | 69090863 | -0.80% |
| 04 Feb 2021 | 162.15 | 153.20 | 163.75 | 151.35 | 62137703 | 5.95% |
| 03 Feb 2021 | 153.05 | 148.00 | 156.20 | 145.20 | 57336621 | 4.44% |
| 02 Feb 2021 | 146.55 | 144.00 | 150.65 | 141.05 | 49809570 | 3.02% |
| 01 Feb 2021 | 142.25 | 134.15 | 143.30 | 132.00 | 55609442 | 7.77% |
| 29 Jan 2021 | 132.00 | 130.05 | 135.95 | 127.75 | 36309236 | 3.17% |
| 28 Jan 2021 | 127.95 | 129.70 | 129.70 | 123.70 | 47756578 | -2.48% |
| 27 Jan 2021 | 131.20 | 133.95 | 138.75 | 130.10 | 49601962 | -1.83% |
| 25 Jan 2021 | 133.65 | 134.90 | 138.40 | 131.85 | 26445988 | 0.34% |
| 22 Jan 2021 | 133.20 | 137.00 | 138.50 | 131.00 | 29372244 | -2.13% |
| 21 Jan 2021 | 136.10 | 143.00 | 145.00 | 134.00 | 29672599 | -4.12% |
| 20 Jan 2021 | 141.95 | 138.50 | 143.60 | 137.50 | 28003124 | 2.45% |
| 19 Jan 2021 | 138.55 | 134.50 | 139.95 | 133.85 | 21459963 | 4.25% |
| 18 Jan 2021 | 132.90 | 138.70 | 141.75 | 131.00 | 33590149 | -3.20% |
| 15 Jan 2021 | 137.30 | 143.60 | 145.00 | 135.50 | 32354218 | -4.02% |
| 14 Jan 2021 | 143.05 | 143.05 | 147.20 | 142.15 | 33679698 | -1.21% |
| 13 Jan 2021 | 144.80 | 139.90 | 145.90 | 136.00 | 64892458 | 4.06% |
| 12 Jan 2021 | 139.15 | 128.80 | 140.85 | 127.30 | 44886668 | 7.95% |
| 11 Jan 2021 | 128.90 | 131.00 | 132.30 | 128.15 | 20171445 | -1.60% |
| 08 Jan 2021 | 131.00 | 134.00 | 134.90 | 130.65 | 20197579 | -1.50% |
| 07 Jan 2021 | 133.00 | 134.00 | 135.00 | 131.80 | 18963857 | 0.68% |
| 06 Jan 2021 | 132.10 | 136.00 | 137.30 | 128.10 | 39737720 | -2.44% |
| 05 Jan 2021 | 135.40 | 133.00 | 136.75 | 130.30 | 33387047 | 1.04% |
| 04 Jan 2021 | 134.00 | 135.00 | 136.00 | 130.40 | 28899189 | 0.53% |
| 01 Jan 2021 | 133.30 | 128.90 | 134.45 | 128.00 | 33056834 | 3.37% |
| 31 Dec 2020 | 128.95 | 129.70 | 130.00 | 127.65 | 14137531 | -0.31% |
| 30 Dec 2020 | 129.35 | 127.00 | 130.70 | 123.60 | 45699701 | 2.37% |
| 29 Dec 2020 | 126.35 | 126.00 | 128.25 | 122.95 | 21317833 | 0.88% |
| 28 Dec 2020 | 125.25 | 120.80 | 125.75 | 120.15 | 20995154 | 3.73% |
| 24 Dec 2020 | 120.75 | 121.90 | 122.75 | 118.50 | 16040047 | 0.04% |
| 23 Dec 2020 | 120.70 | 115.40 | 121.80 | 114.45 | 21024870 | 4.77% |
| 22 Dec 2020 | 115.20 | 110.60 | 117.50 | 105.45 | 58065426 | 5.54% |
| 21 Dec 2020 | 109.15 | 117.00 | 121.40 | 105.20 | 46211234 | -10.24% |
| 18 Dec 2020 | 121.60 | 125.30 | 126.20 | 118.50 | 22627299 | -2.01% |
| 17 Dec 2020 | 124.10 | 121.00 | 125.70 | 120.00 | 34184969 | 3.46% |
| 16 Dec 2020 | 119.95 | 123.90 | 125.85 | 118.60 | 39064487 | -1.68% |
| 15 Dec 2020 | 122.00 | 123.50 | 124.00 | 116.40 | 87386007 | -4.24% |
| 14 Dec 2020 | 127.40 | 126.95 | 128.00 | 125.50 | 11127677 | 1.72% |
| 11 Dec 2020 | 125.25 | 123.00 | 127.90 | 123.00 | 23875470 | 2.24% |
| 10 Dec 2020 | 122.50 | 123.15 | 125.45 | 120.25 | 50690580 | -4.41% |
| 09 Dec 2020 | 128.15 | 141.25 | 146.65 | 127.00 | 80493640 | -6.46% |
| 08 Dec 2020 | 137.00 | 118.50 | 140.85 | 117.70 | 72592455 | 16.70% |
| 07 Dec 2020 | 117.40 | 111.95 | 119.30 | 111.35 | 29066012 | 5.58% |
| 04 Dec 2020 | 111.20 | 111.00 | 114.00 | 105.65 | 46735941 | 1.14% |
| 03 Dec 2020 | 109.95 | 106.60 | 114.40 | 106.50 | 37656498 | 3.97% |
| 02 Dec 2020 | 105.75 | 109.95 | 110.50 | 104.05 | 29494304 | -3.78% |
| 01 Dec 2020 | 109.90 | 104.95 | 110.55 | 103.85 | 26157407 | 5.88% |
| 27 Nov 2020 | 103.80 | 100.20 | 105.70 | 100.20 | 29880608 | 3.80% |
| 26 Nov 2020 | 100.00 | 96.60 | 100.40 | 96.25 | 15391728 | 3.63% |
| 25 Nov 2020 | 96.50 | 94.00 | 100.80 | 94.00 | 36452648 | 3.49% |
| 24 Nov 2020 | 93.25 | 94.65 | 94.80 | 92.50 | 10086750 | -0.64% |
| 23 Nov 2020 | 93.85 | 94.40 | 94.45 | 92.65 | 6089897 | 0.59% |
| 20 Nov 2020 | 93.30 | 93.75 | 94.00 | 92.40 | 5017141 | 0.00% |
| 19 Nov 2020 | 93.30 | 93.95 | 95.30 | 93.00 | 6887056 | -1.11% |
| 18 Nov 2020 | 94.35 | 92.40 | 94.70 | 92.15 | 7769848 | 2.06% |
| 17 Nov 2020 | 92.45 | 92.60 | 93.75 | 92.05 | 6169645 | 0.43% |
| 14 Nov 2020 | 92.05 | 92.05 | 93.00 | 91.80 | 739582 | 0.60% |
| 13 Nov 2020 | 91.50 | 90.55 | 91.70 | 90.30 | 5521158 | -0.44% |
| 12 Nov 2020 | 91.90 | 94.35 | 94.60 | 91.60 | 10486741 | -2.60% |
| 11 Nov 2020 | 94.35 | 96.95 | 97.70 | 93.25 | 10409973 | -2.02% |
| 10 Nov 2020 | 96.30 | 93.25 | 97.65 | 92.90 | 19071739 | 3.88% |
| 09 Nov 2020 | 92.70 | 92.80 | 93.70 | 91.50 | 7493276 | 0.71% |
| 06 Nov 2020 | 92.05 | 91.80 | 93.50 | 91.10 | 9885220 | 0.60% |
| 05 Nov 2020 | 91.50 | 90.20 | 92.85 | 89.65 | 12038116 | 2.35% |
| 04 Nov 2020 | 89.40 | 88.75 | 90.00 | 86.80 | 6359478 | 0.90% |
| 03 Nov 2020 | 88.60 | 88.00 | 89.30 | 87.20 | 6112490 | 1.43% |
| 02 Nov 2020 | 87.35 | 87.00 | 88.70 | 86.25 | 9251459 | 1.33% |
| 30 Oct 2020 | 86.20 | 87.40 | 88.00 | 84.85 | 12655457 | 0.58% |
| 29 Oct 2020 | 85.70 | 87.00 | 87.25 | 84.35 | 7870134 | -1.49% |
| 28 Oct 2020 | 87.00 | 88.15 | 88.40 | 86.45 | 5015258 | -1.30% |
| 27 Oct 2020 | 88.15 | 89.70 | 89.80 | 87.20 | 5920640 | -1.73% |
| 26 Oct 2020 | 89.70 | 89.55 | 90.50 | 89.00 | 6383987 | 0.17% |
| 23 Oct 2020 | 89.55 | 88.60 | 89.90 | 88.25 | 3162724 | 1.42% |
| 22 Oct 2020 | 88.30 | 88.60 | 88.85 | 88.00 | 2401615 | -0.56% |
| 21 Oct 2020 | 88.80 | 89.70 | 90.60 | 87.70 | 4284007 | 0.06% |
| 20 Oct 2020 | 88.75 | 88.05 | 89.30 | 88.05 | 2859477 | -0.73% |
| 19 Oct 2020 | 89.40 | 88.35 | 90.60 | 88.30 | 5523301 | 1.76% |
| 16 Oct 2020 | 87.85 | 88.10 | 88.70 | 87.05 | 3338675 | 0.17% |
| 15 Oct 2020 | 87.70 | 88.90 | 90.15 | 87.40 | 4785842 | -0.96% |
| 14 Oct 2020 | 88.55 | 89.05 | 89.60 | 87.70 | 5573157 | -0.95% |
| 13 Oct 2020 | 89.40 | 89.80 | 90.75 | 89.00 | 4494014 | -0.72% |
| 12 Oct 2020 | 90.05 | 92.75 | 95.10 | 89.30 | 13240878 | -2.49% |
| 09 Oct 2020 | 92.35 | 89.90 | 93.75 | 88.75 | 14895526 | 3.01% |
| 08 Oct 2020 | 89.65 | 90.35 | 92.20 | 88.80 | 9325450 | 0.22% |
| 07 Oct 2020 | 89.45 | 90.45 | 91.85 | 89.00 | 7257700 | -2.08% |
| 06 Oct 2020 | 91.35 | 91.30 | 91.95 | 89.75 | 4816137 | 1.22% |
| 05 Oct 2020 | 90.25 | 89.00 | 93.30 | 89.00 | 11648857 | 0.61% |
| 01 Oct 2020 | 89.70 | 89.00 | 92.05 | 89.00 | 6871468 | 0.96% |
| 30 Sep 2020 | 88.85 | 89.30 | 89.65 | 87.70 | 5137762 | -0.62% |
| 29 Sep 2020 | 89.40 | 91.70 | 91.75 | 87.55 | 7181574 | -1.76% |
| 28 Sep 2020 | 91.00 | 88.50 | 91.60 | 87.80 | 7228221 | 4.48% |
| 25 Sep 2020 | 87.10 | 84.25 | 87.50 | 82.25 | 8742494 | 4.56% |
| 24 Sep 2020 | 83.30 | 86.00 | 86.70 | 82.50 | 9739947 | -5.50% |
| 23 Sep 2020 | 88.15 | 90.90 | 91.70 | 86.30 | 11528205 | -1.51% |
| 22 Sep 2020 | 89.50 | 95.35 | 95.35 | 88.00 | 16215961 | -6.43% |
| 21 Sep 2020 | 95.65 | 98.55 | 98.95 | 95.00 | 5001426 | -3.09% |
| 18 Sep 2020 | 98.70 | 100.00 | 100.50 | 98.25 | 3681449 | -0.90% |
| 17 Sep 2020 | 99.60 | 99.45 | 100.30 | 99.15 | 1982162 | -0.65% |
| 16 Sep 2020 | 100.25 | 100.95 | 101.20 | 99.80 | 3208112 | -0.30% |
| 15 Sep 2020 | 100.55 | 100.95 | 101.50 | 99.75 | 4499994 | 0.15% |
| 14 Sep 2020 | 100.40 | 102.00 | 102.90 | 99.85 | 5404409 | -0.45% |
| 11 Sep 2020 | 100.85 | 100.60 | 102.75 | 98.30 | 12301964 | 0.50% |
| 10 Sep 2020 | 100.35 | 98.65 | 100.90 | 98.15 | 5811823 | 2.76% |
| 09 Sep 2020 | 97.65 | 99.45 | 99.45 | 95.70 | 6601391 | -2.20% |
| 08 Sep 2020 | 99.85 | 101.90 | 102.40 | 99.50 | 5247469 | -2.01% |
| 07 Sep 2020 | 101.90 | 102.75 | 103.60 | 101.50 | 5109018 | -1.31% |
| 04 Sep 2020 | 103.25 | 103.90 | 104.95 | 102.20 | 8919713 | -2.87% |
| 03 Sep 2020 | 106.30 | 108.25 | 109.05 | 105.50 | 10380040 | -1.35% |
| 02 Sep 2020 | 107.75 | 108.05 | 108.45 | 104.30 | 13083576 | 0.94% |
| 01 Sep 2020 | 106.75 | 108.00 | 110.95 | 103.60 | 17424847 | -0.70% |
| 31 Aug 2020 | 107.50 | 117.60 | 119.45 | 106.30 | 30377935 | -6.36% |
| 28 Aug 2020 | 114.80 | 106.30 | 115.90 | 106.30 | 47367334 | 8.76% |
| 27 Aug 2020 | 105.55 | 107.30 | 107.65 | 105.00 | 7732121 | -0.71% |
| 26 Aug 2020 | 106.30 | 107.00 | 107.80 | 106.00 | 5408878 | -0.37% |
| 25 Aug 2020 | 106.70 | 104.50 | 108.25 | 104.40 | 21669722 | 3.09% |
| 24 Aug 2020 | 103.50 | 105.50 | 105.50 | 103.10 | 4728842 | -0.77% |
| 21 Aug 2020 | 104.30 | 105.45 | 106.35 | 103.90 | 4810317 | 0.29% |
| 20 Aug 2020 | 104.00 | 105.00 | 106.80 | 103.05 | 8448910 | -1.56% |
| 19 Aug 2020 | 105.65 | 102.45 | 109.20 | 102.45 | 33255006 | 3.53% |
| 18 Aug 2020 | 102.05 | 100.45 | 102.65 | 99.85 | 8094749 | 2.00% |
| 17 Aug 2020 | 100.05 | 101.90 | 101.90 | 98.90 | 10210598 | -1.23% |
| 14 Aug 2020 | 101.30 | 102.85 | 103.20 | 100.60 | 4167014 | -0.83% |
| 13 Aug 2020 | 102.15 | 102.70 | 103.25 | 101.60 | 3380711 | -0.10% |
| 12 Aug 2020 | 102.25 | 102.00 | 104.40 | 101.50 | 10614088 | 0.89% |
| 11 Aug 2020 | 101.35 | 102.10 | 102.60 | 100.55 | 4217704 | -0.49% |
| 10 Aug 2020 | 101.85 | 101.90 | 102.65 | 101.55 | 3534942 | -0.05% |
| 07 Aug 2020 | 101.90 | 102.00 | 102.75 | 101.50 | 4603398 | -0.54% |
| 06 Aug 2020 | 102.45 | 105.15 | 105.40 | 101.50 | 20728455 | -0.68% |
| 05 Aug 2020 | 103.15 | 104.95 | 105.85 | 102.40 | 8532588 | -1.24% |
| 04 Aug 2020 | 104.45 | 102.10 | 105.00 | 101.35 | 14785317 | 2.60% |
| 03 Aug 2020 | 101.80 | 101.80 | 103.25 | 100.80 | 10602207 | -0.05% |
| 31 Jul 2020 | 101.85 | 99.20 | 102.45 | 98.35 | 14254944 | 2.52% |
| 30 Jul 2020 | 99.35 | 100.75 | 101.40 | 98.90 | 9392519 | -0.90% |
| 29 Jul 2020 | 100.25 | 100.95 | 102.65 | 99.90 | 7688431 | -0.15% |
| 28 Jul 2020 | 100.40 | 100.10 | 101.20 | 99.50 | 6199807 | 0.70% |
| 27 Jul 2020 | 99.70 | 101.40 | 101.75 | 98.50 | 9991216 | -1.53% |
| 24 Jul 2020 | 101.25 | 101.20 | 102.30 | 99.40 | 10183465 | -0.98% |
| 23 Jul 2020 | 102.25 | 102.10 | 103.40 | 101.30 | 8594371 | 0.15% |
| 22 Jul 2020 | 102.10 | 104.70 | 105.30 | 101.40 | 12786523 | -1.83% |
| 21 Jul 2020 | 104.00 | 104.00 | 104.50 | 102.75 | 6825040 | 0.97% |
| 20 Jul 2020 | 103.00 | 103.00 | 104.00 | 102.35 | 5179617 | 0.73% |
| 17 Jul 2020 | 102.25 | 101.50 | 102.85 | 101.10 | 4151465 | 0.84% |
| 16 Jul 2020 | 101.40 | 102.20 | 102.20 | 98.85 | 6278184 | 0.00% |
| 15 Jul 2020 | 101.40 | 101.85 | 103.35 | 100.95 | 9773192 | 0.50% |
| 14 Jul 2020 | 100.90 | 103.10 | 103.30 | 99.80 | 14906702 | -2.42% |
| 13 Jul 2020 | 103.40 | 105.00 | 106.15 | 102.75 | 15607691 | -1.15% |
| 10 Jul 2020 | 104.60 | 107.50 | 108.40 | 103.50 | 22294286 | -3.73% |
| 09 Jul 2020 | 108.65 | 109.75 | 111.30 | 106.35 | 23048126 | -0.32% |
| 08 Jul 2020 | 109.00 | 104.80 | 113.50 | 104.50 | 48569715 | 4.31% |
| 07 Jul 2020 | 104.50 | 105.00 | 105.20 | 101.80 | 15859957 | -0.38% |
| 06 Jul 2020 | 104.90 | 104.10 | 105.65 | 103.40 | 14554223 | 1.84% |
| 03 Jul 2020 | 103.00 | 105.35 | 105.40 | 102.30 | 9025626 | -1.48% |
| 02 Jul 2020 | 104.55 | 105.75 | 106.75 | 103.50 | 11795493 | -0.90% |
| 01 Jul 2020 | 105.50 | 100.60 | 106.00 | 99.50 | 18404445 | 4.92% |
| 30 Jun 2020 | 100.55 | 103.50 | 104.50 | 100.05 | 11296149 | -1.42% |
| 29 Jun 2020 | 102.00 | 103.95 | 104.15 | 100.20 | 12747001 | -2.39% |
| 26 Jun 2020 | 104.50 | 106.00 | 107.45 | 103.10 | 18383138 | -0.29% |
| 25 Jun 2020 | 104.80 | 102.30 | 106.35 | 102.00 | 36462853 | -4.29% |
| 24 Jun 2020 | 109.50 | 115.90 | 118.30 | 108.00 | 29620430 | -3.74% |
| 23 Jun 2020 | 113.75 | 113.70 | 115.75 | 112.05 | 19628925 | 1.70% |
| 22 Jun 2020 | 111.85 | 107.95 | 114.25 | 107.45 | 31492611 | 4.19% |
| 19 Jun 2020 | 107.35 | 104.30 | 108.50 | 103.60 | 29210643 | 3.82% |
| 18 Jun 2020 | 103.40 | 99.50 | 104.00 | 99.50 | 13743375 | 2.63% |
| 17 Jun 2020 | 100.75 | 101.00 | 103.10 | 99.40 | 21599362 | -0.69% |
| 16 Jun 2020 | 101.45 | 106.00 | 106.50 | 98.70 | 20302757 | -1.22% |
| 15 Jun 2020 | 102.70 | 103.50 | 104.00 | 99.20 | 18549189 | -1.01% |
| 12 Jun 2020 | 103.75 | 94.50 | 104.60 | 94.50 | 22978290 | 2.72% |
| 11 Jun 2020 | 101.00 | 105.20 | 109.30 | 100.50 | 32548630 | -3.67% |
| 10 Jun 2020 | 104.85 | 100.75 | 105.80 | 99.75 | 19185078 | 4.28% |
| 09 Jun 2020 | 100.55 | 101.10 | 105.45 | 99.20 | 21711040 | -0.05% |
| 08 Jun 2020 | 100.60 | 107.90 | 107.90 | 99.60 | 25343351 | -3.55% |
| 05 Jun 2020 | 104.30 | 98.60 | 106.15 | 98.00 | 30016516 | 7.14% |
| 04 Jun 2020 | 97.35 | 96.70 | 100.85 | 95.15 | 26854235 | 0.21% |
| 03 Jun 2020 | 97.15 | 92.85 | 101.30 | 92.05 | 33751977 | 5.43% |
| 02 Jun 2020 | 92.15 | 93.25 | 94.65 | 90.70 | 17198274 | 0.22% |
| 01 Jun 2020 | 91.95 | 85.15 | 92.50 | 85.00 | 22509090 | 9.73% |
| 29 May 2020 | 83.80 | 82.00 | 84.30 | 80.40 | 11410929 | 0.60% |
| 28 May 2020 | 83.30 | 84.15 | 85.60 | 82.80 | 12459864 | -0.42% |
| 27 May 2020 | 83.65 | 79.10 | 84.15 | 78.70 | 13476076 | 6.15% |
| 26 May 2020 | 78.80 | 78.30 | 79.25 | 77.25 | 7043735 | 2.01% |
| 22 May 2020 | 77.25 | 77.25 | 80.00 | 76.55 | 12424368 | -0.58% |
| 21 May 2020 | 77.70 | 78.00 | 80.65 | 77.10 | 10973792 | 0.45% |
| 20 May 2020 | 77.35 | 76.40 | 78.30 | 75.75 | 8440420 | 1.24% |
| 19 May 2020 | 76.40 | 79.10 | 79.40 | 75.90 | 10117728 | -1.55% |
| 18 May 2020 | 77.60 | 84.60 | 84.70 | 76.50 | 13412110 | -7.56% |
| 15 May 2020 | 83.95 | 86.95 | 87.55 | 83.15 | 10066061 | -2.72% |
| 14 May 2020 | 86.30 | 87.00 | 90.00 | 85.65 | 13561874 | -3.09% |
| 13 May 2020 | 89.05 | 83.00 | 90.25 | 81.55 | 22217447 | 11.59% |
| 12 May 2020 | 79.80 | 78.95 | 80.60 | 76.00 | 9185494 | 1.20% |
| 11 May 2020 | 78.85 | 80.10 | 80.90 | 78.50 | 7176455 | -1.25% |
| 08 May 2020 | 79.85 | 82.00 | 83.10 | 79.50 | 7597829 | -1.84% |
| 07 May 2020 | 81.35 | 80.15 | 82.70 | 79.85 | 5821026 | 0.25% |
| 06 May 2020 | 81.15 | 80.50 | 81.70 | 77.05 | 10041123 | 1.69% |
| 05 May 2020 | 79.80 | 83.00 | 83.45 | 79.50 | 10302950 | -1.97% |
| 04 May 2020 | 81.40 | 85.50 | 85.60 | 80.15 | 12023059 | -7.39% |
| 30 Apr 2020 | 87.90 | 88.45 | 91.20 | 87.40 | 14278203 | 0.57% |
| 29 Apr 2020 | 87.40 | 85.00 | 88.20 | 84.30 | 16106194 | 4.11% |
| 28 Apr 2020 | 83.95 | 82.70 | 86.00 | 81.15 | 11708692 | 3.07% |
| 27 Apr 2020 | 81.45 | 82.50 | 83.45 | 80.50 | 6953759 | 0.12% |
| 24 Apr 2020 | 81.35 | 82.55 | 84.70 | 81.05 | 7662626 | -2.75% |
| 23 Apr 2020 | 83.65 | 83.90 | 85.70 | 82.75 | 8950970 | 0.90% |
| 22 Apr 2020 | 82.90 | 84.15 | 84.50 | 79.55 | 20489220 | -1.54% |
| 21 Apr 2020 | 84.20 | 89.80 | 89.80 | 83.90 | 13216464 | -8.48% |
| 20 Apr 2020 | 92.00 | 88.00 | 94.15 | 86.10 | 23385044 | 5.93% |
| 17 Apr 2020 | 86.85 | 89.00 | 90.15 | 83.50 | 16638116 | 1.16% |
| 16 Apr 2020 | 85.85 | 87.00 | 87.60 | 84.80 | 11292993 | -0.69% |
| 15 Apr 2020 | 86.45 | 88.95 | 92.00 | 85.85 | 11008091 | -2.10% |
| 13 Apr 2020 | 88.30 | 90.95 | 91.30 | 86.65 | 6855898 | -3.81% |
| 09 Apr 2020 | 91.80 | 88.40 | 93.00 | 86.60 | 11219835 | 5.03% |
| 08 Apr 2020 | 87.40 | 85.20 | 92.75 | 84.30 | 8434667 | 0.69% |
| 07 Apr 2020 | 86.80 | 87.15 | 88.00 | 83.20 | 7387687 | 3.15% |
| 03 Apr 2020 | 84.15 | 88.00 | 88.90 | 83.50 | 5510785 | -6.71% |
| 01 Apr 2020 | 90.20 | 91.50 | 91.95 | 88.25 | 6274718 | -0.33% |
| 31 Mar 2020 | 90.50 | 90.00 | 92.15 | 86.80 | 6564255 | 4.20% |
| 30 Mar 2020 | 86.85 | 89.00 | 89.55 | 84.70 | 5776266 | -3.55% |
| 27 Mar 2020 | 90.05 | 90.45 | 95.50 | 87.70 | 12354848 | 3.03% |
| 26 Mar 2020 | 87.40 | 84.00 | 91.45 | 82.90 | 9925410 | 4.48% |
| 25 Mar 2020 | 83.65 | 77.50 | 86.70 | 77.00 | 7825483 | 4.04% |
| 24 Mar 2020 | 80.40 | 79.25 | 83.00 | 73.65 | 11485068 | 5.65% |
| 23 Mar 2020 | 76.10 | 91.50 | 91.50 | 75.00 | 6549130 | -20.94% |
| 20 Mar 2020 | 96.25 | 99.80 | 102.95 | 95.45 | 20401525 | -2.83% |
| 19 Mar 2020 | 99.05 | 90.65 | 104.95 | 89.70 | 16989456 | 3.34% |
| 18 Mar 2020 | 95.85 | 101.50 | 101.80 | 92.50 | 12246334 | -3.38% |
| 17 Mar 2020 | 99.20 | 100.60 | 104.90 | 98.00 | 12132213 | -0.45% |
| 16 Mar 2020 | 99.65 | 99.70 | 102.80 | 97.50 | 11979773 | -7.22% |
| 13 Mar 2020 | 107.40 | 89.20 | 109.40 | 82.00 | 18446393 | 9.04% |
| 12 Mar 2020 | 98.50 | 108.00 | 109.70 | 97.05 | 15182766 | -15.56% |
| 11 Mar 2020 | 116.65 | 121.65 | 123.80 | 115.30 | 10041511 | -4.11% |
| 09 Mar 2020 | 121.65 | 125.00 | 127.85 | 120.00 | 9425292 | -6.78% |
| 06 Mar 2020 | 130.50 | 130.00 | 132.70 | 127.40 | 8274049 | -6.18% |
| 05 Mar 2020 | 139.10 | 139.75 | 143.35 | 133.95 | 14180230 | 0.14% |
| 04 Mar 2020 | 138.90 | 142.00 | 142.20 | 135.20 | 10602835 | -2.01% |
| 03 Mar 2020 | 141.75 | 139.75 | 143.50 | 137.80 | 12866011 | 2.61% |
| 02 Mar 2020 | 138.15 | 146.30 | 147.90 | 136.20 | 10112716 | -3.86% |
| 28 Feb 2020 | 143.70 | 150.00 | 150.70 | 140.15 | 9479531 | -7.62% |
| 27 Feb 2020 | 155.55 | 159.40 | 160.45 | 154.25 | 8498519 | -2.72% |
| 26 Feb 2020 | 159.90 | 161.50 | 163.10 | 159.10 | 6950126 | -1.84% |
| 25 Feb 2020 | 162.90 | 166.55 | 166.65 | 162.35 | 7344060 | -1.60% |
| 24 Feb 2020 | 165.55 | 171.00 | 171.70 | 164.45 | 5910514 | -4.11% |
| 20 Feb 2020 | 172.65 | 173.40 | 177.40 | 171.15 | 7289494 | -0.58% |
| 19 Feb 2020 | 173.65 | 174.40 | 176.35 | 171.50 | 6706914 | 0.49% |
| 18 Feb 2020 | 172.80 | 175.00 | 175.00 | 167.55 | 9137114 | -1.14% |
| 17 Feb 2020 | 174.80 | 180.80 | 181.30 | 174.20 | 6859158 | -3.05% |
| 14 Feb 2020 | 180.30 | 183.30 | 185.50 | 179.55 | 8605375 | -1.48% |
| 13 Feb 2020 | 183.00 | 185.50 | 187.55 | 182.60 | 8338787 | -0.92% |
| 12 Feb 2020 | 184.70 | 188.95 | 189.75 | 182.85 | 7932797 | -1.55% |
| 11 Feb 2020 | 187.60 | 188.90 | 191.45 | 186.65 | 6490881 | 0.24% |
| 10 Feb 2020 | 187.15 | 189.95 | 191.80 | 185.95 | 6623990 | -1.50% |
| 07 Feb 2020 | 190.00 | 189.95 | 193.15 | 186.90 | 11219507 | 0.24% |
| 06 Feb 2020 | 189.55 | 185.15 | 194.40 | 184.10 | 16772311 | 3.02% |
| 05 Feb 2020 | 184.00 | 186.00 | 188.00 | 182.90 | 10154236 | -0.92% |
| 04 Feb 2020 | 185.70 | 190.00 | 192.65 | 184.80 | 10704318 | -0.67% |
| 03 Feb 2020 | 186.95 | 192.00 | 193.95 | 186.00 | 10159075 | -2.66% |
| 01 Feb 2020 | 192.05 | 201.00 | 205.55 | 189.00 | 7507719 | -5.23% |
| 31 Jan 2020 | 202.65 | 204.00 | 205.35 | 200.40 | 7014346 | 0.20% |
| 30 Jan 2020 | 202.25 | 203.50 | 204.70 | 200.15 | 7099653 | -0.91% |
| 29 Jan 2020 | 204.10 | 205.85 | 207.90 | 203.55 | 5800555 | 0.25% |
| 28 Jan 2020 | 203.60 | 211.00 | 211.95 | 202.65 | 10799426 | -3.21% |
| 27 Jan 2020 | 210.35 | 215.90 | 217.15 | 208.95 | 6494563 | -3.86% |
| 24 Jan 2020 | 218.80 | 221.90 | 224.20 | 217.50 | 7294499 | -0.86% |
| 23 Jan 2020 | 220.70 | 219.05 | 226.75 | 217.10 | 13910267 | 0.82% |
| 22 Jan 2020 | 218.90 | 220.35 | 221.50 | 216.60 | 4521588 | -0.11% |
| 21 Jan 2020 | 219.15 | 217.30 | 221.30 | 216.00 | 6067583 | 0.14% |
| 20 Jan 2020 | 218.85 | 222.25 | 223.65 | 216.65 | 5635312 | -1.24% |
| 17 Jan 2020 | 221.60 | 216.10 | 223.70 | 215.80 | 8369664 | 1.14% |
| 16 Jan 2020 | 219.10 | 218.70 | 222.80 | 215.50 | 8313124 | 0.44% |
| 15 Jan 2020 | 218.15 | 213.05 | 219.40 | 209.05 | 11669551 | 1.21% |
| 14 Jan 2020 | 215.55 | 216.20 | 218.05 | 214.10 | 5884894 | -0.28% |
| 13 Jan 2020 | 216.15 | 215.00 | 216.80 | 213.60 | 5888640 | 0.93% |
| 10 Jan 2020 | 214.15 | 214.10 | 218.60 | 212.20 | 9320962 | 0.33% |
| 09 Jan 2020 | 213.45 | 213.60 | 215.75 | 210.75 | 8668763 | 2.72% |
| 08 Jan 2020 | 207.80 | 202.50 | 209.40 | 200.45 | 15141394 | -0.12% |
| 07 Jan 2020 | 208.05 | 213.40 | 214.30 | 204.70 | 14222549 | 0.29% |
| 06 Jan 2020 | 207.45 | 220.55 | 220.75 | 205.60 | 13650687 | -6.41% |
| 03 Jan 2020 | 221.65 | 227.80 | 228.50 | 220.65 | 6646941 | -3.15% |
| 02 Jan 2020 | 228.85 | 222.40 | 229.80 | 220.95 | 7033453 | 3.25% |
| 01 Jan 2020 | 221.65 | 222.10 | 223.35 | 219.80 | 4215881 | 0.14% |
| 31 Dec 2019 | 221.35 | 221.65 | 223.50 | 220.70 | 5156427 | -0.18% |
| 30 Dec 2019 | 221.75 | 224.70 | 225.00 | 220.00 | 6056420 | -1.09% |
| 27 Dec 2019 | 224.20 | 222.00 | 228.25 | 222.00 | 17184180 | 1.79% |
| 26 Dec 2019 | 220.25 | 225.70 | 225.85 | 219.55 | 6670734 | -2.44% |
| 24 Dec 2019 | 225.75 | 226.80 | 227.95 | 224.80 | 4828069 | -0.09% |
| 23 Dec 2019 | 225.95 | 229.20 | 232.85 | 224.30 | 7841796 | -1.76% |
| 20 Dec 2019 | 230.00 | 224.00 | 231.65 | 223.95 | 8954834 | 3.14% |
| 19 Dec 2019 | 223.00 | 222.90 | 225.25 | 221.70 | 4755689 | -0.11% |
| 18 Dec 2019 | 223.25 | 229.00 | 229.40 | 221.05 | 7291009 | -2.55% |
| 17 Dec 2019 | 229.10 | 228.00 | 231.95 | 227.00 | 5940943 | 0.68% |
| 16 Dec 2019 | 227.55 | 230.50 | 230.50 | 225.65 | 6646066 | -0.13% |
| 13 Dec 2019 | 227.85 | 219.00 | 228.65 | 219.00 | 10184097 | 4.59% |
| 12 Dec 2019 | 217.85 | 214.00 | 218.90 | 213.20 | 5919797 | 2.35% |
| 11 Dec 2019 | 212.85 | 211.10 | 214.00 | 208.40 | 5239272 | 1.04% |
| 10 Dec 2019 | 210.65 | 213.10 | 215.80 | 209.60 | 7647308 | -1.10% |
| 09 Dec 2019 | 213.00 | 208.00 | 216.50 | 206.35 | 12158261 | 2.31% |
| 06 Dec 2019 | 208.20 | 218.65 | 219.75 | 206.10 | 8243684 | -4.32% |
| 05 Dec 2019 | 217.60 | 224.00 | 225.35 | 216.70 | 6768279 | -2.88% |
| 04 Dec 2019 | 224.05 | 217.50 | 224.90 | 216.25 | 7211833 | 3.20% |
| 03 Dec 2019 | 217.10 | 226.80 | 227.35 | 216.20 | 6583727 | -4.13% |
| 02 Dec 2019 | 226.45 | 226.30 | 227.85 | 222.75 | 4813097 | -0.31% |
| 29 Nov 2019 | 227.15 | 231.75 | 234.25 | 226.15 | 7775704 | -2.15% |
| 28 Nov 2019 | 232.15 | 228.55 | 232.90 | 227.40 | 11256998 | 2.20% |
| 27 Nov 2019 | 227.15 | 223.00 | 228.00 | 222.70 | 5962956 | 2.00% |
| 26 Nov 2019 | 222.70 | 227.00 | 229.55 | 218.00 | 8944967 | -1.68% |
| 25 Nov 2019 | 226.50 | 220.80 | 227.45 | 220.80 | 7954576 | 2.40% |
| 22 Nov 2019 | 221.20 | 221.80 | 226.00 | 220.30 | 8416415 | -0.29% |
| 21 Nov 2019 | 221.85 | 225.00 | 226.55 | 220.85 | 8721292 | -0.29% |
| 20 Nov 2019 | 222.50 | 224.00 | 228.15 | 220.20 | 16373708 | 0.61% |
| 19 Nov 2019 | 221.15 | 210.90 | 223.00 | 209.40 | 16903143 | 4.91% |
| 18 Nov 2019 | 210.80 | 206.80 | 211.45 | 205.30 | 9063595 | 2.73% |
| 15 Nov 2019 | 205.20 | 203.50 | 214.40 | 202.55 | 21438479 | 2.55% |
| 14 Nov 2019 | 200.10 | 197.90 | 201.45 | 193.70 | 6630768 | 1.60% |
| 13 Nov 2019 | 196.95 | 203.40 | 204.65 | 196.05 | 5466935 | -3.17% |
| 11 Nov 2019 | 203.40 | 200.85 | 204.10 | 199.00 | 6452868 | 1.02% |
| 08 Nov 2019 | 201.35 | 208.50 | 209.25 | 200.40 | 7691214 | -3.94% |
| 07 Nov 2019 | 209.60 | 213.95 | 215.00 | 208.35 | 8214699 | -0.62% |
| 06 Nov 2019 | 210.90 | 206.80 | 214.50 | 202.25 | 18828663 | 1.98% |
| 05 Nov 2019 | 206.80 | 208.00 | 213.65 | 205.25 | 10318146 | -0.51% |
| 04 Nov 2019 | 207.85 | 208.00 | 211.60 | 206.65 | 6348189 | 0.36% |
| 01 Nov 2019 | 207.10 | 203.70 | 209.90 | 202.60 | 8367769 | 1.74% |
| 31 Oct 2019 | 203.55 | 201.10 | 209.10 | 200.50 | 11153307 | 1.75% |
| 30 Oct 2019 | 200.05 | 196.00 | 202.10 | 194.15 | 7626092 | 2.46% |
| 29 Oct 2019 | 195.25 | 192.00 | 198.40 | 191.50 | 5772432 | 1.43% |
| 27 Oct 2019 | 192.50 | 194.00 | 194.00 | 191.85 | 521706 | -0.10% |
| 25 Oct 2019 | 192.70 | 188.50 | 193.90 | 185.65 | 7565309 | 2.72% |
| 24 Oct 2019 | 187.60 | 192.85 | 192.85 | 184.20 | 7641031 | -2.06% |
| 23 Oct 2019 | 191.55 | 190.00 | 193.75 | 187.30 | 5857194 | 0.98% |
| 22 Oct 2019 | 189.70 | 188.50 | 195.20 | 187.70 | 6362785 | 0.45% |
| 18 Oct 2019 | 188.85 | 186.00 | 190.00 | 185.00 | 6751345 | 1.26% |
| 17 Oct 2019 | 186.50 | 179.90 | 187.25 | 178.80 | 7640363 | 3.55% |
| 16 Oct 2019 | 180.10 | 181.75 | 182.80 | 178.55 | 5930463 | -0.28% |
| 15 Oct 2019 | 180.60 | 179.50 | 181.85 | 176.80 | 6716299 | 0.78% |
| 14 Oct 2019 | 179.20 | 180.00 | 183.70 | 178.10 | 6580725 | 0.08% |
| 11 Oct 2019 | 179.05 | 179.00 | 181.75 | 175.60 | 8450904 | 0.53% |
| 10 Oct 2019 | 178.10 | 183.00 | 183.70 | 176.65 | 6430752 | -3.34% |
| 09 Oct 2019 | 184.25 | 178.60 | 185.70 | 174.30 | 9177259 | 2.70% |
| 07 Oct 2019 | 179.40 | 181.15 | 182.65 | 178.00 | 5630108 | -0.33% |
| 04 Oct 2019 | 180.00 | 183.00 | 185.70 | 178.25 | 9213073 | -0.77% |
| 03 Oct 2019 | 181.40 | 176.30 | 183.75 | 175.10 | 8064670 | 1.85% |
| 01 Oct 2019 | 178.10 | 183.50 | 185.75 | 170.60 | 10789148 | -2.36% |
| 30 Sep 2019 | 182.40 | 190.00 | 190.70 | 180.00 | 8821514 | -3.80% |
| 27 Sep 2019 | 189.60 | 193.00 | 194.65 | 188.50 | 8621344 | -1.61% |
| 26 Sep 2019 | 192.70 | 193.05 | 198.20 | 191.50 | 9451833 | 0.50% |
| 25 Sep 2019 | 191.75 | 202.00 | 202.00 | 190.40 | 8344926 | -5.66% |
| 24 Sep 2019 | 203.25 | 210.70 | 210.70 | 201.20 | 8709233 | -3.10% |
| 23 Sep 2019 | 209.75 | 207.00 | 212.20 | 195.55 | 15645984 | 4.04% |
| 20 Sep 2019 | 201.60 | 190.90 | 205.30 | 186.70 | 14145805 | 6.19% |
| 19 Sep 2019 | 189.85 | 195.00 | 195.55 | 187.35 | 8056753 | -3.11% |
| 18 Sep 2019 | 195.95 | 195.65 | 199.90 | 194.30 | 7299908 | 0.98% |
| 17 Sep 2019 | 194.05 | 202.80 | 204.20 | 193.10 | 7284359 | -4.50% |
| 16 Sep 2019 | 203.20 | 203.00 | 206.40 | 200.20 | 6165228 | -0.10% |
| 13 Sep 2019 | 203.40 | 203.95 | 204.25 | 196.25 | 8921381 | -0.05% |
| 12 Sep 2019 | 203.50 | 205.00 | 207.30 | 201.80 | 7332279 | -0.49% |
| 11 Sep 2019 | 204.50 | 198.10 | 206.00 | 198.10 | 8273809 | 3.31% |
| 09 Sep 2019 | 197.95 | 191.35 | 198.65 | 190.70 | 9875391 | 3.26% |
| 06 Sep 2019 | 191.70 | 193.00 | 195.90 | 190.90 | 8063242 | 0.08% |
| 05 Sep 2019 | 191.55 | 194.60 | 195.00 | 190.35 | 11057486 | -0.57% |
| 04 Sep 2019 | 192.65 | 194.00 | 198.90 | 190.60 | 16858726 | -2.21% |
| 03 Sep 2019 | 197.00 | 214.00 | 214.00 | 194.05 | 21756194 | -10.70% |
| 30 Aug 2019 | 220.60 | 222.15 | 224.65 | 216.75 | 7895383 | 0.00% |
| 29 Aug 2019 | 220.60 | 225.00 | 226.70 | 217.75 | 4790806 | -2.78% |
| 28 Aug 2019 | 226.90 | 229.40 | 231.65 | 225.20 | 4772624 | -1.15% |
| 27 Aug 2019 | 229.55 | 226.00 | 233.05 | 225.90 | 7890477 | 2.57% |
| 26 Aug 2019 | 223.80 | 226.95 | 226.95 | 215.70 | 8304048 | 3.28% |
| 23 Aug 2019 | 216.70 | 209.20 | 219.25 | 207.40 | 7122918 | 3.29% |
| 22 Aug 2019 | 209.80 | 219.70 | 221.65 | 208.30 | 6638311 | -4.55% |
| 21 Aug 2019 | 219.80 | 225.00 | 226.85 | 218.50 | 5944689 | -2.42% |
| 20 Aug 2019 | 225.25 | 231.35 | 232.00 | 223.35 | 5173553 | -2.53% |
| 19 Aug 2019 | 231.10 | 237.15 | 237.40 | 229.20 | 5456580 | -2.08% |
| 16 Aug 2019 | 236.00 | 224.40 | 239.00 | 222.00 | 7507178 | 4.75% |
| 14 Aug 2019 | 225.30 | 222.00 | 228.00 | 221.10 | 4522157 | 1.85% |
| 13 Aug 2019 | 221.20 | 228.55 | 231.90 | 220.00 | 4226823 | -3.22% |
| 09 Aug 2019 | 228.55 | 228.55 | 232.70 | 225.55 | 4756249 | 0.31% |
| 08 Aug 2019 | 227.85 | 226.50 | 229.40 | 220.15 | 7744820 | 1.15% |
| 07 Aug 2019 | 225.25 | 233.90 | 236.20 | 222.80 | 7605823 | -2.99% |
| 06 Aug 2019 | 232.20 | 226.75 | 234.80 | 225.95 | 4237955 | 1.42% |
| 05 Aug 2019 | 228.95 | 229.00 | 230.60 | 220.00 | 5654914 | -1.61% |
| 02 Aug 2019 | 232.70 | 230.00 | 234.95 | 226.00 | 5824170 | 0.43% |
| 01 Aug 2019 | 231.70 | 234.00 | 237.20 | 228.50 | 4424336 | -1.99% |
| 31 Jul 2019 | 236.40 | 231.40 | 237.60 | 229.30 | 4779203 | 1.79% |
| 30 Jul 2019 | 232.25 | 240.50 | 242.25 | 231.35 | 6564458 | -3.15% |
| 29 Jul 2019 | 239.80 | 240.60 | 243.90 | 236.35 | 5428528 | -0.23% |
| 26 Jul 2019 | 240.35 | 240.00 | 246.40 | 239.20 | 6965463 | 0.46% |
| 25 Jul 2019 | 239.25 | 250.00 | 250.00 | 235.65 | 12027668 | -3.57% |
| 24 Jul 2019 | 248.10 | 256.00 | 257.60 | 242.40 | 11353058 | -3.16% |
| 23 Jul 2019 | 256.20 | 266.00 | 266.50 | 255.00 | 4692439 | -3.08% |
| 22 Jul 2019 | 264.35 | 264.30 | 269.00 | 260.55 | 4666931 | -0.38% |
| 19 Jul 2019 | 265.35 | 270.00 | 271.70 | 264.00 | 4916132 | -1.17% |
| 18 Jul 2019 | 268.50 | 280.15 | 280.65 | 267.25 | 5346987 | -4.18% |
| 17 Jul 2019 | 280.20 | 276.65 | 280.80 | 275.10 | 3918525 | 1.28% |
| 16 Jul 2019 | 276.65 | 273.00 | 277.15 | 271.60 | 3886989 | 1.00% |
| 15 Jul 2019 | 273.90 | 283.60 | 283.90 | 272.00 | 6495311 | -3.69% |
| 12 Jul 2019 | 284.40 | 280.50 | 287.05 | 278.80 | 5066014 | 1.43% |
| 11 Jul 2019 | 280.40 | 277.95 | 281.75 | 275.45 | 3757055 | 1.85% |
| 10 Jul 2019 | 275.30 | 277.00 | 279.35 | 272.35 | 5873864 | 0.02% |
| 09 Jul 2019 | 275.25 | 268.30 | 276.90 | 266.45 | 7146079 | 1.96% |
| 08 Jul 2019 | 269.95 | 289.65 | 291.00 | 266.75 | 12011568 | -7.28% |
| 05 Jul 2019 | 291.15 | 288.30 | 296.55 | 284.85 | 10904071 | 1.39% |
| 04 Jul 2019 | 287.15 | 288.00 | 293.45 | 284.45 | 7393529 | -0.21% |
| 03 Jul 2019 | 287.75 | 283.90 | 289.60 | 281.80 | 4676043 | 1.62% |
| 02 Jul 2019 | 283.15 | 285.00 | 287.35 | 281.20 | 3683924 | -0.77% |
| 01 Jul 2019 | 285.35 | 286.30 | 287.65 | 281.60 | 7049496 | 0.33% |
| 28 Jun 2019 | 284.40 | 279.00 | 291.80 | 277.80 | 12350445 | 2.12% |
| 27 Jun 2019 | 278.50 | 280.15 | 281.50 | 276.25 | 4254667 | 0.00% |
| 26 Jun 2019 | 278.50 | 274.40 | 280.00 | 272.00 | 3832155 | 1.44% |
| 25 Jun 2019 | 274.55 | 272.40 | 276.40 | 271.00 | 3148894 | 0.53% |
| 24 Jun 2019 | 273.10 | 271.00 | 273.95 | 269.50 | 3610147 | 0.89% |
| 21 Jun 2019 | 270.70 | 266.50 | 272.50 | 265.55 | 4686546 | 0.88% |
| 20 Jun 2019 | 268.35 | 259.75 | 269.50 | 257.25 | 4717504 | 4.19% |
| 19 Jun 2019 | 257.55 | 262.00 | 265.35 | 254.80 | 5396110 | -0.98% |
| 18 Jun 2019 | 260.10 | 259.80 | 266.40 | 256.40 | 5529794 | 0.60% |
| 17 Jun 2019 | 258.55 | 263.90 | 265.50 | 257.30 | 4179099 | -1.80% |
| 14 Jun 2019 | 263.30 | 260.10 | 266.95 | 258.25 | 5288046 | 0.40% |
| 13 Jun 2019 | 262.25 | 268.10 | 269.00 | 253.30 | 7503011 | -2.33% |
| 12 Jun 2019 | 268.50 | 267.50 | 269.95 | 265.00 | 3848976 | 0.13% |
| 11 Jun 2019 | 268.15 | 259.90 | 269.40 | 258.00 | 5565120 | 3.81% |
| 10 Jun 2019 | 258.30 | 265.90 | 268.35 | 255.70 | 4262310 | -1.77% |
| 07 Jun 2019 | 262.95 | 261.70 | 265.90 | 257.55 | 4894753 | 0.46% |
| 06 Jun 2019 | 261.75 | 272.50 | 274.25 | 260.10 | 5452376 | -4.71% |
| 04 Jun 2019 | 274.70 | 272.00 | 280.35 | 270.60 | 7201934 | 0.94% |
| 03 Jun 2019 | 272.15 | 267.00 | 273.30 | 264.85 | 3835041 | 1.62% |
| 31 May 2019 | 267.80 | 274.10 | 276.35 | 263.05 | 5619425 | -1.58% |
| 30 May 2019 | 272.10 | 273.00 | 275.00 | 268.20 | 5060934 | -0.13% |
| 29 May 2019 | 272.45 | 279.50 | 279.90 | 271.20 | 3479565 | -2.96% |
| 28 May 2019 | 280.75 | 282.25 | 284.40 | 276.75 | 5824480 | -0.07% |
| 27 May 2019 | 280.95 | 274.65 | 285.55 | 273.80 | 7110550 | 1.78% |
| 24 May 2019 | 276.05 | 261.50 | 277.80 | 260.80 | 8557474 | 6.54% |
| 23 May 2019 | 259.10 | 265.00 | 279.40 | 257.30 | 10398142 | 0.68% |
| 22 May 2019 | 257.35 | 259.45 | 262.95 | 255.10 | 5951889 | -1.02% |
| 21 May 2019 | 260.00 | 265.90 | 269.90 | 257.10 | 5877855 | -2.16% |
| 20 May 2019 | 265.75 | 257.80 | 268.95 | 254.35 | 7197628 | 8.23% |
| 17 May 2019 | 245.55 | 242.50 | 247.40 | 241.00 | 3808476 | 1.15% |
| 16 May 2019 | 242.75 | 244.40 | 244.85 | 239.10 | 4195487 | -0.33% |
| 15 May 2019 | 243.55 | 249.00 | 250.55 | 242.30 | 4092719 | -2.01% |
| 14 May 2019 | 248.55 | 243.95 | 251.00 | 238.45 | 6640298 | 2.12% |
| 13 May 2019 | 243.40 | 262.50 | 266.65 | 240.50 | 13377981 | -8.32% |
| 10 May 2019 | 265.50 | 258.10 | 268.70 | 256.25 | 9739857 | 3.33% |
| 09 May 2019 | 256.95 | 256.00 | 259.65 | 255.20 | 3071064 | 0.08% |
| 08 May 2019 | 256.75 | 256.90 | 262.40 | 254.55 | 5193078 | -0.29% |
| 07 May 2019 | 257.50 | 267.30 | 268.75 | 255.50 | 3713460 | -3.03% |
