Coal India Ltd
NSE :COALINDIA BSE :533278 Sector : Mining & Mineral productsBuy, Sell or Hold COALINDIA ?
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
COALINDIA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 Dec 2024 | 422.10 | 425.00 | 425.50 | 419.35 | 7928558 | 0.09% |
| 02 Dec 2024 | 421.70 | 418.40 | 423.40 | 416.80 | 6404844 | 1.27% |
| 29 Nov 2024 | 416.40 | 415.30 | 418.00 | 411.00 | 7057742 | 0.29% |
| 28 Nov 2024 | 415.20 | 420.00 | 424.90 | 413.50 | 7788912 | -0.47% |
| 27 Nov 2024 | 417.15 | 420.00 | 421.00 | 412.70 | 9219932 | 1.37% |
| 26 Nov 2024 | 411.50 | 418.45 | 420.00 | 409.70 | 5798977 | -1.43% |
| 25 Nov 2024 | 417.45 | 421.00 | 427.45 | 415.70 | 10903727 | 0.82% |
| 22 Nov 2024 | 414.05 | 407.40 | 415.75 | 406.40 | 8155453 | 1.98% |
| 21 Nov 2024 | 406.00 | 413.05 | 413.90 | 404.15 | 14141967 | -1.52% |
| 19 Nov 2024 | 412.25 | 415.95 | 422.00 | 410.70 | 6291292 | -0.27% |
| 18 Nov 2024 | 413.35 | 413.95 | 418.50 | 411.00 | 7352509 | 0.88% |
| 14 Nov 2024 | 409.75 | 407.20 | 413.35 | 402.60 | 8776485 | 0.70% |
| 13 Nov 2024 | 406.90 | 414.00 | 415.50 | 405.70 | 7170870 | -1.73% |
| 12 Nov 2024 | 414.05 | 422.50 | 424.80 | 412.80 | 6564348 | -1.78% |
| 11 Nov 2024 | 421.55 | 423.00 | 425.75 | 417.35 | 7201246 | -0.59% |
| 08 Nov 2024 | 424.05 | 435.35 | 436.00 | 421.25 | 9934413 | -2.60% |
| 07 Nov 2024 | 435.35 | 437.80 | 440.35 | 434.65 | 5861077 | -0.10% |
| 06 Nov 2024 | 435.80 | 437.80 | 438.90 | 431.20 | 9130749 | 0.21% |
| 05 Nov 2024 | 434.90 | 429.10 | 436.25 | 427.00 | 10186343 | -1.89% |
| 04 Nov 2024 | 443.30 | 458.00 | 458.15 | 435.50 | 15720990 | -2.39% |
| 01 Nov 2024 | 454.15 | 454.65 | 459.55 | 452.35 | 3095957 | 0.46% |
| 31 Oct 2024 | 452.05 | 452.00 | 454.50 | 443.20 | 8475238 | 0.65% |
| 30 Oct 2024 | 449.15 | 448.00 | 455.80 | 445.00 | 7818123 | 0.81% |
| 29 Oct 2024 | 445.55 | 444.20 | 446.60 | 438.80 | 7680865 | 0.88% |
| 28 Oct 2024 | 441.65 | 452.00 | 458.00 | 435.25 | 21378247 | -4.22% |
| 25 Oct 2024 | 461.10 | 478.10 | 479.05 | 459.00 | 10330954 | -3.38% |
| 24 Oct 2024 | 477.25 | 474.10 | 483.80 | 473.05 | 5045880 | 0.66% |
| 23 Oct 2024 | 474.10 | 468.35 | 476.05 | 458.95 | 10686743 | 1.23% |
| 22 Oct 2024 | 468.35 | 485.00 | 487.50 | 467.20 | 8671135 | -3.51% |
| 21 Oct 2024 | 485.40 | 492.00 | 494.75 | 482.35 | 4737527 | -1.38% |
| 18 Oct 2024 | 492.20 | 488.00 | 493.75 | 483.35 | 4573163 | 0.47% |
| 17 Oct 2024 | 489.90 | 495.75 | 497.25 | 487.20 | 4334990 | -1.18% |
| 16 Oct 2024 | 495.75 | 495.00 | 499.40 | 492.90 | 8000451 | 0.26% |
| 15 Oct 2024 | 494.45 | 498.30 | 499.35 | 490.05 | 4279311 | -0.77% |
| 14 Oct 2024 | 498.30 | 494.95 | 502.45 | 492.95 | 5369297 | 1.09% |
| 11 Oct 2024 | 492.95 | 487.50 | 493.90 | 487.45 | 4364566 | 0.99% |
| 10 Oct 2024 | 488.10 | 488.70 | 493.95 | 486.05 | 4700891 | 0.24% |
| 09 Oct 2024 | 486.95 | 492.00 | 496.00 | 485.65 | 6874313 | -1.00% |
| 08 Oct 2024 | 491.85 | 480.80 | 492.75 | 476.45 | 6049075 | 2.37% |
| 07 Oct 2024 | 480.45 | 498.10 | 500.55 | 475.35 | 8940891 | -3.37% |
| 04 Oct 2024 | 497.20 | 499.60 | 504.65 | 494.05 | 7170285 | -1.03% |
| 03 Oct 2024 | 502.35 | 499.50 | 509.90 | 499.50 | 11285134 | -1.21% |
| 01 Oct 2024 | 508.50 | 512.00 | 516.00 | 506.15 | 4743517 | -0.32% |
| 30 Sep 2024 | 510.15 | 513.00 | 513.45 | 502.50 | 8881502 | -1.15% |
| 27 Sep 2024 | 516.10 | 506.55 | 517.85 | 504.90 | 15443031 | 1.89% |
| 26 Sep 2024 | 506.55 | 506.00 | 507.45 | 500.05 | 6877039 | 0.25% |
| 25 Sep 2024 | 505.30 | 506.50 | 507.00 | 502.00 | 5059851 | 0.20% |
| 24 Sep 2024 | 504.30 | 505.00 | 506.65 | 501.55 | 7306001 | 0.74% |
| 23 Sep 2024 | 500.60 | 493.50 | 502.50 | 490.50 | 6123879 | 1.97% |
| 20 Sep 2024 | 490.95 | 480.95 | 498.00 | 480.30 | 12982128 | 2.72% |
| 19 Sep 2024 | 477.95 | 489.00 | 491.60 | 476.25 | 10014450 | -1.88% |
| 18 Sep 2024 | 487.10 | 489.80 | 493.60 | 486.15 | 6527832 | -0.29% |
| 17 Sep 2024 | 488.50 | 493.25 | 494.80 | 487.65 | 5063902 | -0.96% |
| 16 Sep 2024 | 493.25 | 492.50 | 494.90 | 487.35 | 5244657 | 0.61% |
| 13 Sep 2024 | 490.25 | 497.00 | 497.85 | 489.50 | 8093877 | -1.09% |
| 12 Sep 2024 | 495.65 | 487.00 | 497.25 | 482.25 | 12058489 | 2.42% |
| 11 Sep 2024 | 483.95 | 492.85 | 493.55 | 481.95 | 8134497 | -1.46% |
| 10 Sep 2024 | 491.10 | 487.30 | 492.00 | 481.80 | 9809547 | 1.37% |
| 09 Sep 2024 | 484.45 | 488.00 | 488.50 | 478.05 | 10189742 | -0.84% |
| 06 Sep 2024 | 488.55 | 499.00 | 499.00 | 481.05 | 13110103 | -1.70% |
| 05 Sep 2024 | 497.00 | 507.50 | 507.50 | 495.15 | 10830621 | -1.32% |
| 04 Sep 2024 | 503.65 | 516.85 | 516.85 | 500.55 | 16783593 | -3.07% |
| 03 Sep 2024 | 519.60 | 521.00 | 523.60 | 518.25 | 5526155 | -0.24% |
| 02 Sep 2024 | 520.85 | 527.00 | 529.00 | 517.65 | 6370038 | -0.78% |
| 30 Aug 2024 | 524.95 | 530.00 | 537.00 | 522.00 | 30921282 | -0.49% |
| 29 Aug 2024 | 527.55 | 526.35 | 530.00 | 516.10 | 9147836 | 0.23% |
| 28 Aug 2024 | 526.35 | 533.90 | 535.55 | 525.45 | 6066259 | -0.95% |
| 27 Aug 2024 | 531.40 | 539.10 | 541.70 | 530.00 | 7865530 | -1.25% |
| 26 Aug 2024 | 538.10 | 542.00 | 543.55 | 534.70 | 7193307 | -0.14% |
| 23 Aug 2024 | 538.85 | 528.95 | 541.15 | 528.85 | 12566904 | 1.89% |
| 22 Aug 2024 | 528.85 | 534.00 | 535.45 | 526.80 | 8531700 | -0.63% |
| 21 Aug 2024 | 532.20 | 526.50 | 535.25 | 524.40 | 9067794 | 1.45% |
| 20 Aug 2024 | 524.60 | 524.35 | 528.45 | 521.05 | 8191127 | 0.50% |
| 19 Aug 2024 | 522.00 | 513.80 | 523.45 | 513.15 | 10737456 | 1.89% |
| 16 Aug 2024 | 512.30 | 507.70 | 515.75 | 502.50 | 7313429 | 1.51% |
| 14 Aug 2024 | 504.70 | 522.90 | 527.90 | 499.05 | 14766889 | -3.27% |
| 13 Aug 2024 | 521.75 | 525.00 | 529.90 | 520.00 | 5201294 | -0.42% |
| 12 Aug 2024 | 523.95 | 529.00 | 530.50 | 523.30 | 5238736 | -1.10% |
| 09 Aug 2024 | 529.80 | 530.00 | 531.35 | 521.85 | 6468264 | 1.21% |
| 08 Aug 2024 | 523.45 | 534.00 | 535.00 | 521.25 | 13624148 | -1.51% |
| 07 Aug 2024 | 531.50 | 507.70 | 532.80 | 507.70 | 18293730 | 6.39% |
| 06 Aug 2024 | 499.60 | 508.10 | 517.20 | 498.00 | 7142269 | -1.42% |
| 05 Aug 2024 | 506.80 | 515.00 | 515.00 | 497.55 | 11835031 | -3.37% |
| 02 Aug 2024 | 524.50 | 534.00 | 537.20 | 522.30 | 10985150 | -2.94% |
| 01 Aug 2024 | 540.40 | 535.00 | 542.25 | 528.00 | 34763894 | 3.49% |
| 31 Jul 2024 | 522.20 | 523.45 | 525.40 | 510.50 | 11972565 | 0.55% |
| 30 Jul 2024 | 519.35 | 512.15 | 525.60 | 509.95 | 13197520 | 1.41% |
| 29 Jul 2024 | 512.15 | 514.50 | 515.70 | 507.50 | 7259754 | 0.45% |
| 26 Jul 2024 | 509.85 | 498.25 | 511.70 | 498.25 | 20437968 | 3.21% |
| 25 Jul 2024 | 494.00 | 491.00 | 503.55 | 484.00 | 10281157 | 0.04% |
| 24 Jul 2024 | 493.80 | 486.70 | 499.40 | 485.10 | 6823248 | 1.40% |
| 23 Jul 2024 | 487.00 | 494.00 | 495.80 | 464.55 | 11311831 | -0.86% |
| 22 Jul 2024 | 491.20 | 488.00 | 496.00 | 483.55 | 7281653 | 0.66% |
| 19 Jul 2024 | 488.00 | 505.30 | 506.40 | 486.75 | 9971704 | -3.41% |
| 18 Jul 2024 | 505.25 | 515.35 | 515.80 | 501.25 | 12540956 | -1.41% |
| 16 Jul 2024 | 512.45 | 498.00 | 518.40 | 498.00 | 23169665 | 2.95% |
| 15 Jul 2024 | 497.75 | 500.00 | 503.60 | 492.55 | 7106020 | 0.31% |
| 12 Jul 2024 | 496.20 | 504.00 | 508.60 | 495.50 | 8198389 | -0.77% |
| 11 Jul 2024 | 500.05 | 492.00 | 506.00 | 488.55 | 20146927 | 1.90% |
| 10 Jul 2024 | 490.75 | 493.80 | 494.90 | 480.55 | 5981477 | -0.62% |
| 09 Jul 2024 | 493.80 | 496.95 | 496.95 | 491.10 | 6444684 | 0.10% |
| 08 Jul 2024 | 493.30 | 492.70 | 496.00 | 487.20 | 7477292 | 0.37% |
| 05 Jul 2024 | 491.50 | 489.50 | 493.30 | 486.90 | 5754517 | 0.40% |
| 04 Jul 2024 | 489.55 | 488.75 | 492.80 | 485.30 | 7796954 | 0.95% |
| 03 Jul 2024 | 484.95 | 481.90 | 487.65 | 479.40 | 7244652 | 1.22% |
| 02 Jul 2024 | 479.10 | 478.00 | 485.00 | 473.35 | 14629287 | 0.91% |
| 01 Jul 2024 | 474.80 | 473.35 | 476.30 | 471.25 | 8579861 | 0.35% |
| 28 Jun 2024 | 473.15 | 470.00 | 476.00 | 468.00 | 8302706 | 1.31% |
| 27 Jun 2024 | 467.05 | 468.75 | 469.00 | 461.50 | 14857335 | -0.36% |
| 26 Jun 2024 | 468.75 | 470.25 | 471.85 | 465.05 | 6655899 | -0.11% |
| 25 Jun 2024 | 469.25 | 475.90 | 477.95 | 465.30 | 7951999 | -0.94% |
| 24 Jun 2024 | 473.70 | 480.00 | 480.05 | 472.00 | 11124175 | -1.35% |
| 21 Jun 2024 | 480.20 | 483.15 | 491.40 | 479.00 | 10340882 | -0.61% |
| 20 Jun 2024 | 483.15 | 481.05 | 487.40 | 471.55 | 7864157 | 1.09% |
| 19 Jun 2024 | 477.95 | 489.40 | 491.20 | 476.50 | 8962510 | -2.27% |
| 18 Jun 2024 | 489.05 | 492.00 | 492.90 | 485.20 | 6946544 | 0.43% |
| 14 Jun 2024 | 486.95 | 487.90 | 492.40 | 485.25 | 5974636 | -0.19% |
| 13 Jun 2024 | 487.90 | 493.90 | 493.90 | 483.50 | 7438571 | -0.16% |
| 12 Jun 2024 | 488.70 | 481.00 | 494.30 | 479.35 | 15412796 | 2.59% |
| 11 Jun 2024 | 476.35 | 482.00 | 483.50 | 475.20 | 11169021 | -0.28% |
| 10 Jun 2024 | 477.70 | 485.00 | 488.00 | 475.50 | 10958537 | -0.30% |
| 07 Jun 2024 | 479.15 | 473.00 | 481.30 | 467.60 | 8317343 | 1.31% |
| 06 Jun 2024 | 472.95 | 470.00 | 484.40 | 464.65 | 21757857 | 2.69% |
| 05 Jun 2024 | 460.55 | 452.00 | 462.85 | 425.10 | 18966089 | 4.22% |
| 04 Jun 2024 | 441.90 | 512.35 | 512.40 | 410.80 | 48046493 | -13.75% |
| 03 Jun 2024 | 512.35 | 515.00 | 527.40 | 505.55 | 24416215 | 4.31% |
| 31 May 2024 | 491.20 | 484.40 | 493.10 | 479.00 | 11223848 | 1.88% |
| 30 May 2024 | 482.15 | 486.00 | 487.95 | 479.50 | 7725080 | -0.88% |
| 29 May 2024 | 486.45 | 482.10 | 491.90 | 482.10 | 8014727 | -0.25% |
| 28 May 2024 | 487.65 | 496.00 | 496.20 | 484.10 | 8165238 | -1.38% |
| 27 May 2024 | 494.45 | 502.95 | 503.00 | 490.75 | 8811105 | -1.31% |
| 24 May 2024 | 501.00 | 495.95 | 505.40 | 489.15 | 12190536 | 0.74% |
| 23 May 2024 | 497.30 | 503.40 | 503.80 | 492.10 | 14378840 | -0.88% |
| 22 May 2024 | 501.70 | 494.50 | 507.35 | 491.60 | 28346931 | 2.25% |
| 21 May 2024 | 490.65 | 469.70 | 493.90 | 469.70 | 27356982 | 4.46% |
| 18 May 2024 | 469.70 | 472.90 | 473.00 | 468.55 | 986166 | -0.12% |
| 17 May 2024 | 470.25 | 469.05 | 473.70 | 466.80 | 10625019 | 0.42% |
| 16 May 2024 | 468.30 | 468.65 | 475.00 | 457.85 | 17232651 | 0.10% |
| 15 May 2024 | 467.85 | 450.00 | 470.00 | 449.50 | 23543942 | 4.27% |
| 14 May 2024 | 448.70 | 446.70 | 450.65 | 445.10 | 6592194 | 1.06% |
| 13 May 2024 | 444.00 | 451.25 | 451.80 | 434.70 | 11107909 | -1.20% |
| 10 May 2024 | 449.40 | 447.20 | 451.15 | 440.25 | 9190621 | 1.33% |
| 09 May 2024 | 443.50 | 465.35 | 467.70 | 441.35 | 15601338 | -4.51% |
| 08 May 2024 | 464.45 | 456.70 | 471.40 | 455.10 | 16978094 | 1.85% |
| 07 May 2024 | 456.00 | 463.00 | 469.50 | 452.85 | 13728379 | -1.00% |
| 06 May 2024 | 460.60 | 479.00 | 481.45 | 444.05 | 36408390 | -2.95% |
| 03 May 2024 | 474.60 | 457.90 | 475.80 | 449.40 | 51071947 | 4.56% |
| 02 May 2024 | 453.90 | 457.55 | 459.55 | 449.40 | 14980896 | -0.09% |
| 30 Apr 2024 | 454.30 | 456.40 | 458.40 | 452.05 | 6021793 | 0.23% |
| 29 Apr 2024 | 453.25 | 458.70 | 458.70 | 450.55 | 5305655 | -0.56% |
| 26 Apr 2024 | 455.80 | 454.00 | 460.45 | 452.20 | 7209435 | 0.74% |
| 25 Apr 2024 | 452.45 | 443.00 | 454.00 | 441.75 | 10858594 | 1.94% |
| 24 Apr 2024 | 443.85 | 441.55 | 448.70 | 441.15 | 6538090 | 0.66% |
| 23 Apr 2024 | 440.95 | 445.75 | 445.75 | 439.25 | 5390120 | -0.45% |
| 22 Apr 2024 | 442.95 | 440.90 | 444.50 | 438.00 | 6396926 | 1.76% |
| 19 Apr 2024 | 435.30 | 436.00 | 438.60 | 428.05 | 7628287 | -0.75% |
| 18 Apr 2024 | 438.60 | 454.95 | 456.80 | 435.15 | 10945138 | -3.22% |
| 16 Apr 2024 | 453.20 | 449.00 | 456.40 | 446.35 | 4996845 | 0.49% |
| 15 Apr 2024 | 451.00 | 448.95 | 455.80 | 441.10 | 7680715 | -1.01% |
| 12 Apr 2024 | 455.60 | 455.00 | 463.45 | 452.55 | 11259294 | -0.16% |
| 10 Apr 2024 | 456.35 | 442.55 | 458.60 | 442.10 | 15825331 | 3.75% |
| 09 Apr 2024 | 439.85 | 448.70 | 450.30 | 437.25 | 8005012 | -1.69% |
| 08 Apr 2024 | 447.40 | 449.00 | 450.45 | 444.55 | 3980972 | 0.10% |
| 05 Apr 2024 | 446.95 | 448.75 | 448.85 | 444.00 | 4820138 | -0.42% |
| 04 Apr 2024 | 448.85 | 450.00 | 453.50 | 442.55 | 14743020 | 0.75% |
| 03 Apr 2024 | 445.50 | 443.20 | 447.00 | 440.90 | 6972648 | 0.52% |
| 02 Apr 2024 | 443.20 | 442.05 | 448.30 | 436.05 | 11530800 | 0.26% |
| 01 Apr 2024 | 442.05 | 436.70 | 443.80 | 434.80 | 7256592 | 1.83% |
| 28 Mar 2024 | 434.10 | 430.00 | 438.45 | 430.00 | 10332853 | 1.08% |
| 27 Mar 2024 | 429.45 | 439.80 | 439.80 | 426.05 | 17985246 | -1.49% |
| 26 Mar 2024 | 435.95 | 433.80 | 440.95 | 430.90 | 9389403 | 0.93% |
| 22 Mar 2024 | 431.95 | 430.90 | 436.20 | 428.30 | 9172888 | -0.02% |
| 21 Mar 2024 | 432.05 | 424.00 | 433.55 | 423.15 | 9911230 | 2.99% |
| 20 Mar 2024 | 419.50 | 419.80 | 422.80 | 412.70 | 6950340 | 0.11% |
| 19 Mar 2024 | 419.05 | 417.00 | 424.60 | 414.00 | 8373676 | -0.66% |
| 18 Mar 2024 | 421.85 | 416.00 | 423.50 | 413.55 | 9803914 | 1.59% |
| 15 Mar 2024 | 415.25 | 427.70 | 428.05 | 401.20 | 25435001 | -2.91% |
| 14 Mar 2024 | 427.70 | 419.00 | 428.85 | 412.20 | 20478918 | 2.55% |
| 13 Mar 2024 | 417.05 | 449.30 | 449.90 | 410.00 | 17803423 | -7.18% |
| 12 Mar 2024 | 449.30 | 453.90 | 455.80 | 446.70 | 8409613 | -1.01% |
| 11 Mar 2024 | 453.90 | 461.00 | 462.85 | 452.40 | 7824738 | -1.02% |
| 07 Mar 2024 | 458.60 | 461.60 | 465.40 | 456.05 | 9680802 | -0.65% |
| 06 Mar 2024 | 461.60 | 462.45 | 464.95 | 444.55 | 14061966 | 0.21% |
| 05 Mar 2024 | 460.65 | 456.00 | 461.75 | 453.55 | 9605493 | 1.15% |
| 04 Mar 2024 | 455.40 | 451.85 | 458.00 | 448.05 | 11977226 | 1.54% |
| 02 Mar 2024 | 448.50 | 447.20 | 450.00 | 446.45 | 1085461 | 0.48% |
| 01 Mar 2024 | 446.35 | 438.00 | 448.80 | 438.00 | 8411615 | 2.21% |
| 29 Feb 2024 | 436.70 | 444.00 | 444.00 | 429.65 | 11711699 | 0.58% |
| 28 Feb 2024 | 434.20 | 440.30 | 442.85 | 430.35 | 8893614 | -1.63% |
| 27 Feb 2024 | 441.40 | 442.30 | 445.30 | 435.05 | 8343526 | -0.20% |
| 26 Feb 2024 | 442.30 | 443.90 | 447.25 | 440.55 | 7570244 | -0.36% |
| 23 Feb 2024 | 443.90 | 448.00 | 449.60 | 441.65 | 9625544 | -0.28% |
| 22 Feb 2024 | 445.15 | 438.00 | 448.00 | 427.95 | 22083710 | 2.82% |
| 21 Feb 2024 | 432.95 | 450.95 | 450.95 | 431.00 | 19032050 | -3.03% |
| 20 Feb 2024 | 446.50 | 457.95 | 457.95 | 441.00 | 27899165 | -3.15% |
| 19 Feb 2024 | 461.00 | 482.80 | 487.45 | 455.45 | 19798448 | -3.96% |
| 16 Feb 2024 | 480.00 | 482.40 | 487.60 | 477.50 | 14513583 | 0.66% |
| 15 Feb 2024 | 476.85 | 469.00 | 481.25 | 467.55 | 18501875 | 2.25% |
| 14 Feb 2024 | 466.35 | 451.65 | 468.00 | 443.00 | 18592696 | 3.09% |
| 13 Feb 2024 | 452.35 | 443.80 | 457.85 | 434.00 | 35665854 | 4.52% |
| 12 Feb 2024 | 432.80 | 457.00 | 457.45 | 430.05 | 19472346 | -5.13% |
| 09 Feb 2024 | 456.20 | 462.20 | 463.80 | 435.65 | 17472069 | -0.65% |
| 08 Feb 2024 | 459.20 | 454.80 | 468.60 | 450.00 | 18790158 | 1.45% |
| 07 Feb 2024 | 452.65 | 454.00 | 460.55 | 447.80 | 14430152 | 0.89% |
| 06 Feb 2024 | 448.65 | 444.80 | 451.00 | 437.25 | 13386526 | 1.91% |
| 05 Feb 2024 | 440.25 | 423.25 | 450.00 | 417.10 | 31418925 | 4.87% |
| 02 Feb 2024 | 419.80 | 410.80 | 422.90 | 409.65 | 25177075 | 3.22% |
| 01 Feb 2024 | 406.70 | 408.80 | 411.90 | 402.50 | 8862155 | 0.14% |
| 31 Jan 2024 | 406.15 | 405.05 | 409.15 | 400.40 | 23750822 | 0.89% |
| 30 Jan 2024 | 402.55 | 415.75 | 415.80 | 401.60 | 14159072 | -2.48% |
| 29 Jan 2024 | 412.80 | 392.90 | 414.70 | 391.50 | 27149058 | 6.01% |
| 25 Jan 2024 | 389.40 | 386.80 | 391.70 | 385.35 | 13440949 | 1.78% |
| 24 Jan 2024 | 382.60 | 379.80 | 387.80 | 374.25 | 22938994 | 1.95% |
| 23 Jan 2024 | 375.30 | 403.50 | 404.80 | 373.65 | 16406737 | -5.89% |
| 20 Jan 2024 | 398.80 | 386.50 | 401.50 | 384.45 | 26121433 | 4.06% |
| 19 Jan 2024 | 383.25 | 380.65 | 384.90 | 379.10 | 15893456 | 2.02% |
| 18 Jan 2024 | 375.65 | 380.80 | 382.55 | 368.00 | 12493835 | -1.05% |
| 17 Jan 2024 | 379.65 | 381.80 | 385.35 | 377.20 | 10996538 | -0.59% |
| 16 Jan 2024 | 381.90 | 385.40 | 386.95 | 377.05 | 10165133 | -0.71% |
| 15 Jan 2024 | 384.65 | 382.50 | 387.90 | 381.40 | 7490747 | 0.93% |
| 12 Jan 2024 | 381.10 | 385.80 | 385.80 | 379.55 | 7471050 | -0.85% |
| 11 Jan 2024 | 384.35 | 385.50 | 388.90 | 383.30 | 9163771 | 0.60% |
| 10 Jan 2024 | 382.05 | 385.85 | 385.85 | 375.85 | 9670366 | -0.86% |
| 09 Jan 2024 | 385.35 | 383.65 | 387.95 | 382.10 | 9473743 | 1.30% |
| 08 Jan 2024 | 380.40 | 386.45 | 388.65 | 379.25 | 9424716 | -1.00% |
| 05 Jan 2024 | 384.25 | 386.80 | 388.50 | 382.50 | 8369460 | -0.13% |
| 04 Jan 2024 | 384.75 | 387.80 | 389.80 | 383.90 | 11039940 | 0.05% |
| 03 Jan 2024 | 384.55 | 394.80 | 394.80 | 383.85 | 12903439 | -2.06% |
| 02 Jan 2024 | 392.65 | 387.40 | 395.85 | 384.25 | 28363847 | 2.84% |
| 01 Jan 2024 | 381.80 | 377.80 | 386.80 | 377.45 | 11124690 | 1.54% |
| 29 Dec 2023 | 376.00 | 381.50 | 381.70 | 374.25 | 8859317 | -1.30% |
| 28 Dec 2023 | 380.95 | 366.80 | 382.50 | 365.80 | 28310022 | 4.20% |
| 27 Dec 2023 | 365.60 | 367.00 | 369.20 | 362.40 | 7890042 | -0.12% |
| 26 Dec 2023 | 366.05 | 363.80 | 371.80 | 362.50 | 11910267 | 0.77% |
| 22 Dec 2023 | 363.25 | 359.00 | 367.40 | 356.40 | 13916380 | 2.18% |
| 21 Dec 2023 | 355.50 | 351.10 | 356.80 | 346.10 | 10028664 | 0.95% |
| 20 Dec 2023 | 352.15 | 369.00 | 371.80 | 350.00 | 23224408 | -4.03% |
| 19 Dec 2023 | 366.95 | 346.50 | 369.75 | 346.50 | 28937243 | 5.55% |
| 18 Dec 2023 | 347.65 | 351.00 | 351.25 | 342.30 | 7959685 | -0.67% |
| 15 Dec 2023 | 350.00 | 350.00 | 354.35 | 348.45 | 14331890 | 0.69% |
| 14 Dec 2023 | 347.60 | 349.20 | 351.20 | 345.80 | 13142466 | 0.70% |
| 13 Dec 2023 | 345.20 | 349.40 | 349.80 | 343.70 | 8091533 | -0.66% |
| 12 Dec 2023 | 347.50 | 354.15 | 354.60 | 345.15 | 8789103 | -1.74% |
| 11 Dec 2023 | 353.65 | 351.00 | 358.60 | 351.00 | 11420609 | 0.75% |
| 08 Dec 2023 | 351.00 | 352.00 | 358.40 | 346.90 | 13444251 | -0.27% |
| 07 Dec 2023 | 351.95 | 353.80 | 353.80 | 348.40 | 8507659 | -0.06% |
| 06 Dec 2023 | 352.15 | 355.80 | 362.50 | 349.45 | 14817158 | -0.96% |
| 05 Dec 2023 | 355.55 | 355.70 | 356.45 | 350.00 | 15782945 | 0.24% |
| 04 Dec 2023 | 354.70 | 351.10 | 360.00 | 350.65 | 22705896 | 2.32% |
| 01 Dec 2023 | 346.65 | 343.80 | 351.10 | 342.45 | 15105221 | 1.32% |
| 30 Nov 2023 | 342.15 | 345.00 | 345.00 | 338.05 | 11959336 | -0.06% |
| 29 Nov 2023 | 342.35 | 343.00 | 345.00 | 338.10 | 14149513 | 0.12% |
| 28 Nov 2023 | 341.95 | 334.80 | 342.50 | 333.30 | 10791886 | 2.75% |
| 24 Nov 2023 | 332.80 | 335.35 | 337.45 | 332.10 | 7054445 | -0.49% |
| 23 Nov 2023 | 334.45 | 332.50 | 336.05 | 330.00 | 6186567 | 0.69% |
| 22 Nov 2023 | 332.15 | 335.80 | 337.90 | 330.00 | 7599447 | -0.61% |
| 21 Nov 2023 | 334.20 | 335.00 | 338.50 | 328.85 | 15148068 | -3.90% |
| 20 Nov 2023 | 347.75 | 348.00 | 352.40 | 343.95 | 19032608 | 0.72% |
| 17 Nov 2023 | 345.25 | 348.00 | 348.55 | 342.30 | 13542916 | -0.16% |
| 16 Nov 2023 | 345.80 | 353.00 | 354.50 | 344.85 | 17617280 | -1.37% |
| 15 Nov 2023 | 350.60 | 359.00 | 359.00 | 348.60 | 35092206 | 0.36% |
| 13 Nov 2023 | 349.35 | 333.00 | 350.00 | 330.30 | 42178783 | 5.29% |
| 12 Nov 2023 | 331.80 | 330.00 | 336.70 | 328.25 | 10263484 | 2.60% |
| 10 Nov 2023 | 323.40 | 324.45 | 326.15 | 321.55 | 8445203 | -0.05% |
| 09 Nov 2023 | 323.55 | 318.45 | 324.50 | 315.70 | 15503280 | 1.94% |
| 08 Nov 2023 | 317.40 | 316.00 | 318.15 | 314.55 | 6424833 | 1.00% |
| 07 Nov 2023 | 314.25 | 316.50 | 318.80 | 313.65 | 6826885 | -0.73% |
| 06 Nov 2023 | 316.55 | 313.20 | 319.55 | 313.00 | 10340818 | 1.46% |
| 03 Nov 2023 | 312.00 | 310.60 | 314.70 | 310.30 | 4658440 | 1.02% |
| 02 Nov 2023 | 308.85 | 308.95 | 312.80 | 307.30 | 7071960 | 0.72% |
| 01 Nov 2023 | 306.65 | 313.20 | 315.80 | 305.85 | 9593653 | -2.42% |
| 31 Oct 2023 | 314.25 | 316.75 | 316.80 | 310.75 | 7446586 | -0.10% |
| 30 Oct 2023 | 314.55 | 315.00 | 315.80 | 311.95 | 6229982 | 0.19% |
| 27 Oct 2023 | 313.95 | 306.00 | 317.15 | 306.00 | 10503070 | 2.85% |
| 26 Oct 2023 | 305.25 | 309.15 | 309.15 | 302.90 | 8329092 | -1.63% |
| 25 Oct 2023 | 310.30 | 306.10 | 312.70 | 305.00 | 7253336 | 1.37% |
| 23 Oct 2023 | 306.10 | 312.55 | 312.85 | 305.00 | 8086150 | -2.02% |
| 20 Oct 2023 | 312.40 | 312.50 | 316.70 | 309.60 | 6009115 | -0.76% |
| 19 Oct 2023 | 314.80 | 315.30 | 315.70 | 308.85 | 8977527 | -0.68% |
| 18 Oct 2023 | 316.95 | 317.35 | 319.75 | 315.25 | 9662837 | -0.14% |
| 17 Oct 2023 | 317.40 | 313.00 | 318.35 | 312.10 | 7760527 | 1.73% |
| 16 Oct 2023 | 312.00 | 307.85 | 313.65 | 306.55 | 10535107 | 1.32% |
| 13 Oct 2023 | 307.95 | 305.00 | 310.85 | 304.45 | 9516879 | 0.24% |
| 12 Oct 2023 | 307.20 | 302.55 | 309.10 | 301.90 | 15375295 | 1.77% |
| 11 Oct 2023 | 301.85 | 304.55 | 305.00 | 299.45 | 12321154 | -0.46% |
| 10 Oct 2023 | 303.25 | 288.25 | 303.90 | 287.80 | 23283411 | 5.37% |
| 09 Oct 2023 | 287.80 | 286.05 | 288.95 | 283.05 | 4647845 | 0.00% |
| 06 Oct 2023 | 287.80 | 290.95 | 291.00 | 287.00 | 3741467 | -0.54% |
| 05 Oct 2023 | 289.35 | 288.80 | 290.55 | 283.90 | 8687014 | 0.49% |
| 04 Oct 2023 | 287.95 | 290.80 | 291.50 | 285.90 | 6338888 | -1.35% |
| 03 Oct 2023 | 291.90 | 297.05 | 297.10 | 290.10 | 9348540 | -1.12% |
| 29 Sep 2023 | 295.20 | 292.80 | 297.50 | 291.40 | 8640829 | 1.72% |
| 28 Sep 2023 | 290.20 | 291.55 | 294.15 | 289.00 | 12432497 | -0.46% |
| 27 Sep 2023 | 291.55 | 288.00 | 293.40 | 284.50 | 12805340 | 1.67% |
| 26 Sep 2023 | 286.75 | 288.45 | 291.40 | 286.15 | 11256196 | -0.45% |
| 25 Sep 2023 | 288.05 | 284.30 | 289.00 | 281.15 | 9118957 | 1.66% |
| 22 Sep 2023 | 283.35 | 280.00 | 286.10 | 279.20 | 8691024 | 1.03% |
| 21 Sep 2023 | 280.45 | 284.90 | 286.80 | 278.60 | 11071899 | -1.35% |
| 20 Sep 2023 | 284.30 | 279.50 | 288.00 | 279.10 | 18615797 | 1.08% |
| 18 Sep 2023 | 281.25 | 279.30 | 282.75 | 274.45 | 8754852 | 0.70% |
| 15 Sep 2023 | 279.30 | 278.50 | 284.15 | 277.55 | 13288180 | 0.63% |
| 14 Sep 2023 | 277.55 | 281.30 | 282.20 | 276.70 | 12033796 | -0.75% |
| 13 Sep 2023 | 279.65 | 271.50 | 281.50 | 269.00 | 17607568 | 3.29% |
| 12 Sep 2023 | 270.75 | 280.00 | 280.05 | 269.00 | 17547706 | -2.94% |
| 11 Sep 2023 | 278.95 | 284.00 | 284.20 | 277.25 | 14505153 | -1.12% |
| 08 Sep 2023 | 282.10 | 274.60 | 284.45 | 270.90 | 41855413 | 2.96% |
| 07 Sep 2023 | 274.00 | 256.00 | 274.75 | 254.80 | 72255521 | 7.11% |
| 06 Sep 2023 | 255.80 | 255.95 | 257.80 | 252.55 | 13346191 | 0.18% |
| 05 Sep 2023 | 255.35 | 249.35 | 255.90 | 247.50 | 19654487 | 3.05% |
| 04 Sep 2023 | 247.80 | 238.75 | 248.95 | 238.15 | 24785966 | 4.60% |
| 01 Sep 2023 | 236.90 | 230.70 | 237.25 | 230.65 | 14869577 | 2.98% |
| 31 Aug 2023 | 230.05 | 229.00 | 230.45 | 228.40 | 10403460 | 0.57% |
| 30 Aug 2023 | 228.75 | 230.10 | 230.75 | 228.50 | 4086281 | -0.52% |
| 29 Aug 2023 | 229.95 | 229.45 | 230.40 | 228.75 | 3112560 | 0.22% |
| 28 Aug 2023 | 229.45 | 228.50 | 230.05 | 227.50 | 3360861 | 0.77% |
| 25 Aug 2023 | 227.70 | 229.00 | 230.10 | 227.50 | 3890957 | -0.68% |
| 24 Aug 2023 | 229.25 | 231.85 | 232.65 | 228.50 | 6378317 | -0.71% |
| 23 Aug 2023 | 230.90 | 231.25 | 231.50 | 230.30 | 2524601 | 0.07% |
| 22 Aug 2023 | 230.75 | 230.40 | 232.05 | 229.70 | 4280368 | 0.28% |
| 21 Aug 2023 | 230.10 | 227.45 | 230.80 | 227.00 | 4955953 | 1.17% |
| 18 Aug 2023 | 227.45 | 228.50 | 228.95 | 227.00 | 6904019 | -2.09% |
| 17 Aug 2023 | 232.30 | 233.70 | 233.90 | 231.10 | 5602132 | -0.32% |
| 16 Aug 2023 | 233.05 | 234.00 | 234.80 | 232.10 | 4576249 | -0.36% |
| 14 Aug 2023 | 233.90 | 236.00 | 236.20 | 230.70 | 6092872 | -0.43% |
| 11 Aug 2023 | 234.90 | 234.00 | 235.60 | 233.75 | 6132454 | 0.00% |
| 10 Aug 2023 | 234.90 | 234.75 | 236.80 | 234.45 | 10749822 | 0.06% |
| 09 Aug 2023 | 234.75 | 233.25 | 235.70 | 230.60 | 35271302 | 1.95% |
| 08 Aug 2023 | 230.25 | 233.00 | 235.40 | 229.30 | 13828141 | -1.16% |
| 07 Aug 2023 | 232.95 | 234.75 | 236.00 | 232.30 | 6744074 | -0.34% |
| 04 Aug 2023 | 233.75 | 232.80 | 236.50 | 230.50 | 6725977 | 1.61% |
| 03 Aug 2023 | 230.05 | 234.55 | 235.10 | 229.45 | 13949266 | -1.92% |
| 02 Aug 2023 | 234.55 | 241.15 | 243.15 | 232.30 | 25003960 | -2.41% |
| 01 Aug 2023 | 240.35 | 230.00 | 241.30 | 228.95 | 22409256 | 4.84% |
| 31 Jul 2023 | 229.25 | 228.50 | 229.95 | 226.85 | 19422170 | 0.95% |
| 28 Jul 2023 | 227.10 | 229.60 | 229.95 | 226.85 | 8817344 | -0.85% |
| 27 Jul 2023 | 229.05 | 231.00 | 231.90 | 228.15 | 7837850 | -0.63% |
| 26 Jul 2023 | 230.50 | 230.55 | 231.20 | 228.90 | 7574284 | 0.24% |
| 25 Jul 2023 | 229.95 | 232.30 | 232.35 | 228.85 | 11024983 | -0.43% |
| 24 Jul 2023 | 230.95 | 229.00 | 232.00 | 228.55 | 3456895 | 0.85% |
| 21 Jul 2023 | 229.00 | 229.60 | 230.50 | 228.55 | 3903407 | -0.33% |
| 20 Jul 2023 | 229.75 | 228.65 | 230.70 | 227.75 | 3195629 | 0.50% |
| 19 Jul 2023 | 228.60 | 229.20 | 229.90 | 228.20 | 5247533 | 0.15% |
| 18 Jul 2023 | 228.25 | 229.70 | 232.45 | 227.55 | 6168942 | -0.85% |
| 17 Jul 2023 | 230.20 | 231.00 | 232.65 | 229.70 | 4963515 | -0.37% |
| 14 Jul 2023 | 231.05 | 230.00 | 232.10 | 229.75 | 7390502 | 0.50% |
| 13 Jul 2023 | 229.90 | 235.00 | 235.30 | 229.00 | 20205328 | -1.92% |
| 12 Jul 2023 | 234.40 | 235.00 | 237.30 | 233.65 | 11313272 | 0.17% |
| 11 Jul 2023 | 234.00 | 233.80 | 235.80 | 233.50 | 10775084 | 0.11% |
| 10 Jul 2023 | 233.75 | 235.00 | 235.60 | 232.85 | 6223180 | -0.11% |
| 07 Jul 2023 | 234.00 | 232.00 | 235.85 | 231.70 | 6393850 | -0.26% |
| 06 Jul 2023 | 234.60 | 231.40 | 236.00 | 231.00 | 7254947 | 1.38% |
| 05 Jul 2023 | 231.40 | 231.80 | 232.85 | 230.10 | 4859892 | -0.17% |
| 04 Jul 2023 | 231.80 | 232.25 | 232.80 | 230.30 | 3662791 | 0.06% |
| 03 Jul 2023 | 231.65 | 231.50 | 233.75 | 229.85 | 7860203 | 0.28% |
| 30 Jun 2023 | 231.00 | 227.90 | 231.35 | 226.75 | 7850296 | 1.65% |
| 28 Jun 2023 | 227.25 | 225.15 | 227.65 | 224.15 | 19512531 | 0.93% |
| 27 Jun 2023 | 225.15 | 226.35 | 226.80 | 223.90 | 6282912 | 0.38% |
| 26 Jun 2023 | 224.30 | 226.00 | 226.45 | 223.25 | 6145625 | -0.71% |
| 23 Jun 2023 | 225.90 | 227.10 | 227.55 | 224.80 | 3881707 | -0.46% |
| 22 Jun 2023 | 226.95 | 228.40 | 229.60 | 226.60 | 6566989 | -0.66% |
| 21 Jun 2023 | 228.45 | 227.80 | 228.80 | 226.45 | 4705567 | 0.53% |
| 20 Jun 2023 | 227.25 | 227.75 | 227.75 | 225.50 | 5024593 | 0.04% |
| 19 Jun 2023 | 227.15 | 228.50 | 228.80 | 226.60 | 8210198 | -0.61% |
| 16 Jun 2023 | 228.55 | 228.50 | 229.70 | 228.00 | 8518319 | -0.02% |
| 15 Jun 2023 | 228.60 | 229.20 | 229.65 | 227.90 | 6363240 | -0.15% |
| 14 Jun 2023 | 228.95 | 229.90 | 229.90 | 227.55 | 7034468 | 0.00% |
| 13 Jun 2023 | 228.95 | 230.00 | 230.30 | 228.00 | 5574798 | -0.02% |
| 12 Jun 2023 | 229.00 | 228.25 | 229.25 | 226.65 | 4261576 | 0.59% |
| 09 Jun 2023 | 227.65 | 228.95 | 229.45 | 227.35 | 5137982 | -0.20% |
| 08 Jun 2023 | 228.10 | 231.40 | 231.40 | 227.65 | 8538256 | -1.13% |
| 07 Jun 2023 | 230.70 | 228.75 | 231.50 | 228.10 | 21853324 | 1.27% |
| 06 Jun 2023 | 227.80 | 229.80 | 230.65 | 226.75 | 13495524 | -0.83% |
| 05 Jun 2023 | 229.70 | 230.50 | 231.20 | 229.45 | 19807347 | -0.52% |
| 02 Jun 2023 | 230.90 | 228.50 | 233.40 | 228.10 | 36400588 | 0.24% |
| 01 Jun 2023 | 230.35 | 230.40 | 231.90 | 229.15 | 35509867 | -4.52% |
| 31 May 2023 | 241.25 | 247.90 | 247.90 | 239.30 | 15727646 | -1.25% |
| 30 May 2023 | 244.30 | 246.25 | 247.15 | 243.30 | 4657906 | -0.73% |
| 29 May 2023 | 246.10 | 241.55 | 247.65 | 240.80 | 8069985 | 1.90% |
| 26 May 2023 | 241.50 | 239.80 | 242.45 | 239.10 | 2646742 | 0.60% |
| 25 May 2023 | 240.05 | 241.25 | 242.20 | 237.90 | 3810138 | -0.39% |
| 24 May 2023 | 241.00 | 238.30 | 241.50 | 238.00 | 2422138 | 0.71% |
| 23 May 2023 | 239.30 | 238.95 | 240.20 | 236.80 | 3213453 | 0.25% |
| 22 May 2023 | 238.70 | 239.40 | 241.20 | 237.45 | 2891415 | -0.50% |
| 19 May 2023 | 239.90 | 240.00 | 241.60 | 236.30 | 3810543 | 0.13% |
| 18 May 2023 | 239.60 | 242.00 | 242.90 | 238.95 | 3512113 | -0.83% |
| 17 May 2023 | 241.60 | 240.95 | 243.70 | 240.75 | 4968232 | 0.27% |
| 16 May 2023 | 240.95 | 238.75 | 241.70 | 237.45 | 6016484 | 1.37% |
| 15 May 2023 | 237.70 | 234.60 | 239.60 | 233.85 | 4217892 | 1.13% |
| 12 May 2023 | 235.05 | 236.15 | 237.25 | 234.25 | 2348435 | -0.47% |
| 11 May 2023 | 236.15 | 236.55 | 238.15 | 235.70 | 2675726 | -0.17% |
| 10 May 2023 | 236.55 | 236.95 | 237.25 | 234.55 | 3650159 | 0.08% |
| 09 May 2023 | 236.35 | 234.80 | 238.80 | 233.50 | 7318928 | 1.50% |
| 08 May 2023 | 232.85 | 232.50 | 233.40 | 230.00 | 9711437 | -1.92% |
| 05 May 2023 | 237.40 | 237.85 | 238.00 | 236.00 | 3043479 | -0.02% |
| 04 May 2023 | 237.45 | 236.85 | 238.00 | 234.15 | 7248108 | 0.23% |
| 03 May 2023 | 236.90 | 236.05 | 238.95 | 234.60 | 4523385 | 0.34% |
| 02 May 2023 | 236.10 | 233.20 | 237.45 | 233.10 | 3773537 | 1.29% |
| 28 Apr 2023 | 233.10 | 232.50 | 234.75 | 231.60 | 4771074 | 0.58% |
| 27 Apr 2023 | 231.75 | 229.75 | 232.50 | 229.15 | 3349374 | 0.87% |
| 26 Apr 2023 | 229.75 | 230.00 | 230.65 | 228.00 | 3439487 | -0.22% |
| 25 Apr 2023 | 230.25 | 231.15 | 232.30 | 229.90 | 2570946 | -0.56% |
| 24 Apr 2023 | 231.55 | 229.55 | 232.00 | 229.55 | 2587030 | 0.65% |
| 21 Apr 2023 | 230.05 | 230.00 | 230.45 | 227.45 | 2459508 | 0.22% |
| 20 Apr 2023 | 229.55 | 229.90 | 231.50 | 229.10 | 2589165 | -0.37% |
| 19 Apr 2023 | 230.40 | 233.60 | 234.60 | 229.00 | 7424582 | -0.78% |
| 18 Apr 2023 | 232.20 | 229.60 | 232.40 | 229.25 | 8004952 | 1.13% |
| 17 Apr 2023 | 229.60 | 225.50 | 229.95 | 225.40 | 6265943 | 1.82% |
| 13 Apr 2023 | 225.50 | 227.90 | 229.65 | 224.45 | 3478451 | -0.97% |
| 12 Apr 2023 | 227.70 | 224.00 | 228.00 | 223.65 | 5136012 | 1.81% |
| 11 Apr 2023 | 223.65 | 222.75 | 224.30 | 222.00 | 3995959 | 0.72% |
| 10 Apr 2023 | 222.05 | 221.45 | 224.45 | 221.15 | 3498235 | 0.16% |
| 06 Apr 2023 | 221.70 | 222.45 | 223.15 | 220.30 | 4589598 | -0.36% |
| 05 Apr 2023 | 222.50 | 220.30 | 224.25 | 220.30 | 6491910 | 1.07% |
| 03 Apr 2023 | 220.15 | 214.10 | 220.85 | 213.80 | 7754066 | 3.04% |
| 31 Mar 2023 | 213.65 | 212.20 | 214.30 | 211.15 | 5139018 | 0.33% |
| 29 Mar 2023 | 212.95 | 209.95 | 214.90 | 208.40 | 16734166 | 1.94% |
| 28 Mar 2023 | 208.90 | 209.40 | 211.25 | 208.45 | 6157526 | 0.24% |
| 27 Mar 2023 | 208.40 | 208.50 | 210.20 | 207.60 | 4002212 | -0.02% |
| 24 Mar 2023 | 208.45 | 213.25 | 213.90 | 208.00 | 6611089 | -2.30% |
| 23 Mar 2023 | 213.35 | 213.15 | 214.75 | 212.40 | 4730918 | -0.28% |
| 22 Mar 2023 | 213.95 | 216.90 | 216.90 | 213.10 | 9675449 | -1.43% |
| 21 Mar 2023 | 217.05 | 218.15 | 218.95 | 215.95 | 3998751 | 0.00% |
| 20 Mar 2023 | 217.05 | 220.00 | 221.60 | 215.70 | 4244575 | -2.08% |
| 17 Mar 2023 | 221.65 | 222.00 | 225.95 | 220.10 | 15720256 | 0.36% |
| 16 Mar 2023 | 220.85 | 218.55 | 222.45 | 216.35 | 4988245 | 0.43% |
| 15 Mar 2023 | 219.90 | 221.95 | 223.20 | 219.60 | 2992144 | -0.52% |
| 14 Mar 2023 | 221.05 | 220.80 | 222.80 | 218.85 | 5723922 | 0.11% |
| 13 Mar 2023 | 220.80 | 224.20 | 225.75 | 219.35 | 3877606 | -1.58% |
| 10 Mar 2023 | 224.35 | 222.95 | 225.30 | 221.45 | 3670173 | -0.20% |
| 09 Mar 2023 | 224.80 | 224.85 | 226.95 | 223.65 | 4263468 | -0.02% |
| 08 Mar 2023 | 224.85 | 224.85 | 225.15 | 222.65 | 4271464 | -0.02% |
| 06 Mar 2023 | 224.90 | 222.95 | 225.50 | 221.75 | 4771341 | 0.87% |
| 03 Mar 2023 | 222.95 | 223.90 | 226.45 | 222.40 | 7089438 | 0.04% |
| 02 Mar 2023 | 222.85 | 218.75 | 224.45 | 217.35 | 11354939 | 1.87% |
| 01 Mar 2023 | 218.75 | 215.40 | 219.00 | 214.50 | 4510175 | 1.56% |
| 28 Feb 2023 | 215.40 | 216.60 | 216.95 | 212.00 | 6054079 | -0.71% |
| 27 Feb 2023 | 216.95 | 217.00 | 218.00 | 215.10 | 4841279 | -0.05% |
| 24 Feb 2023 | 217.05 | 216.00 | 217.30 | 214.70 | 5154174 | 1.00% |
| 23 Feb 2023 | 214.90 | 212.95 | 215.95 | 212.45 | 6219715 | 1.44% |
| 22 Feb 2023 | 211.85 | 214.55 | 215.85 | 211.60 | 6003852 | -1.03% |
| 21 Feb 2023 | 214.05 | 218.80 | 219.20 | 213.35 | 4655766 | -1.95% |
| 20 Feb 2023 | 218.30 | 217.85 | 218.95 | 215.95 | 8479587 | 0.37% |
| 17 Feb 2023 | 217.50 | 214.85 | 218.25 | 214.20 | 7243093 | 0.95% |
| 16 Feb 2023 | 215.45 | 213.50 | 216.50 | 213.10 | 13093683 | 1.20% |
| 15 Feb 2023 | 212.90 | 211.00 | 213.80 | 210.30 | 9612884 | 0.54% |
| 14 Feb 2023 | 211.75 | 213.05 | 214.30 | 211.10 | 6758731 | -0.61% |
| 13 Feb 2023 | 213.05 | 211.50 | 213.70 | 209.15 | 6142208 | 0.73% |
| 10 Feb 2023 | 211.50 | 214.00 | 214.40 | 210.95 | 4954439 | -1.42% |
| 09 Feb 2023 | 214.55 | 216.00 | 216.80 | 213.20 | 4383159 | -0.44% |
| 08 Feb 2023 | 215.50 | 214.75 | 217.15 | 214.15 | 6316867 | -1.91% |
| 07 Feb 2023 | 219.70 | 219.60 | 221.15 | 217.00 | 4907167 | 0.05% |
| 06 Feb 2023 | 219.60 | 219.20 | 220.35 | 215.65 | 5742881 | 0.32% |
| 03 Feb 2023 | 218.90 | 218.00 | 220.70 | 214.60 | 8776614 | 0.57% |
| 02 Feb 2023 | 217.65 | 221.00 | 221.70 | 217.00 | 6806578 | -1.36% |
| 01 Feb 2023 | 220.65 | 228.00 | 228.00 | 214.15 | 24008324 | -1.87% |
| 31 Jan 2023 | 224.85 | 225.00 | 228.35 | 223.90 | 7424552 | -0.44% |
| 30 Jan 2023 | 225.85 | 222.40 | 226.80 | 220.75 | 6172517 | 1.55% |
| 27 Jan 2023 | 222.40 | 227.00 | 227.65 | 219.30 | 6171667 | -1.66% |
| 25 Jan 2023 | 226.15 | 227.80 | 228.00 | 223.75 | 3855827 | -0.64% |
| 24 Jan 2023 | 227.60 | 230.20 | 232.00 | 227.20 | 4252051 | -1.09% |
| 23 Jan 2023 | 230.10 | 228.50 | 230.40 | 227.20 | 8736715 | 1.37% |
| 20 Jan 2023 | 227.00 | 224.85 | 229.25 | 222.75 | 13444947 | 1.36% |
| 19 Jan 2023 | 223.95 | 216.75 | 224.80 | 215.15 | 12938871 | 3.27% |
| 18 Jan 2023 | 216.85 | 213.85 | 217.35 | 213.20 | 6441530 | 1.76% |
| 17 Jan 2023 | 213.10 | 213.75 | 215.15 | 211.10 | 5871758 | -0.30% |
| 16 Jan 2023 | 213.75 | 215.50 | 215.90 | 212.45 | 3987352 | -0.63% |
| 13 Jan 2023 | 215.10 | 214.20 | 215.70 | 213.55 | 3671193 | 0.56% |
| 12 Jan 2023 | 213.90 | 215.50 | 217.00 | 212.80 | 7161675 | 0.23% |
| 11 Jan 2023 | 213.40 | 217.30 | 218.50 | 212.20 | 7637956 | -1.55% |
| 10 Jan 2023 | 216.75 | 215.00 | 217.30 | 214.20 | 5400260 | 0.84% |
| 09 Jan 2023 | 214.95 | 215.35 | 217.70 | 214.00 | 6967190 | 0.33% |
| 06 Jan 2023 | 214.25 | 219.00 | 219.90 | 212.00 | 12237065 | -1.79% |
| 05 Jan 2023 | 218.15 | 216.80 | 218.90 | 215.20 | 8815728 | 0.46% |
| 04 Jan 2023 | 217.15 | 224.35 | 224.50 | 216.25 | 9550461 | -3.10% |
| 03 Jan 2023 | 224.10 | 225.00 | 225.75 | 223.00 | 3643132 | -0.29% |
| 02 Jan 2023 | 224.75 | 226.75 | 227.20 | 224.15 | 4210225 | -0.13% |
| 30 Dec 2022 | 225.05 | 222.25 | 226.45 | 222.25 | 4102247 | 1.53% |
| 29 Dec 2022 | 221.65 | 220.80 | 224.35 | 220.45 | 4784105 | -0.69% |
| 28 Dec 2022 | 223.20 | 221.25 | 224.25 | 220.55 | 3015714 | 0.88% |
| 27 Dec 2022 | 221.25 | 222.00 | 222.90 | 219.65 | 2961726 | 0.23% |
| 26 Dec 2022 | 220.75 | 215.05 | 221.60 | 214.25 | 3116608 | 2.65% |
| 23 Dec 2022 | 215.05 | 220.00 | 222.90 | 214.20 | 6561011 | -3.44% |
| 22 Dec 2022 | 222.70 | 224.10 | 225.75 | 219.10 | 4755089 | -0.51% |
| 21 Dec 2022 | 223.85 | 226.50 | 227.70 | 222.05 | 3675466 | -1.00% |
| 20 Dec 2022 | 226.10 | 226.90 | 226.90 | 223.35 | 3784271 | -0.53% |
| 19 Dec 2022 | 227.30 | 224.65 | 227.85 | 224.50 | 4073907 | 1.18% |
| 16 Dec 2022 | 224.65 | 228.00 | 229.90 | 223.30 | 7757065 | -1.56% |
| 15 Dec 2022 | 228.20 | 231.90 | 232.60 | 227.70 | 5221433 | -1.70% |
| 14 Dec 2022 | 232.15 | 231.75 | 233.20 | 231.35 | 4730078 | 0.26% |
| 13 Dec 2022 | 231.55 | 233.40 | 234.45 | 231.10 | 4878457 | -0.37% |
| 12 Dec 2022 | 232.40 | 228.35 | 233.70 | 228.10 | 7881379 | 1.55% |
| 09 Dec 2022 | 228.85 | 230.55 | 232.35 | 227.80 | 4197165 | -0.67% |
| 08 Dec 2022 | 230.40 | 229.65 | 231.25 | 229.00 | 3135706 | 0.28% |
| 07 Dec 2022 | 229.75 | 232.15 | 232.15 | 228.70 | 4519547 | -0.82% |
| 06 Dec 2022 | 231.65 | 232.00 | 232.50 | 229.50 | 7394839 | 0.17% |
| 05 Dec 2022 | 231.25 | 226.60 | 231.80 | 226.50 | 8732711 | 2.05% |
| 02 Dec 2022 | 226.60 | 226.10 | 228.00 | 225.30 | 6325649 | 0.22% |
| 01 Dec 2022 | 226.10 | 228.40 | 230.40 | 224.90 | 22435771 | -0.51% |
| 30 Nov 2022 | 227.25 | 227.20 | 228.85 | 226.55 | 12154948 | 0.02% |
| 29 Nov 2022 | 227.20 | 230.20 | 231.30 | 226.35 | 6628470 | -1.15% |
| 28 Nov 2022 | 229.85 | 230.55 | 232.75 | 228.40 | 8146840 | -0.67% |
| 25 Nov 2022 | 231.40 | 229.65 | 233.65 | 227.80 | 10046363 | 1.27% |
| 24 Nov 2022 | 228.50 | 230.75 | 231.80 | 227.35 | 8198891 | -0.91% |
| 23 Nov 2022 | 230.60 | 230.00 | 231.10 | 229.00 | 5693274 | 0.65% |
| 22 Nov 2022 | 229.10 | 228.55 | 230.70 | 227.65 | 5885877 | -0.15% |
| 21 Nov 2022 | 229.45 | 229.00 | 230.40 | 226.70 | 6430876 | -0.04% |
| 18 Nov 2022 | 229.55 | 232.45 | 233.55 | 228.20 | 6413585 | -1.23% |
| 17 Nov 2022 | 232.40 | 234.75 | 234.75 | 231.00 | 5737884 | -1.06% |
| 16 Nov 2022 | 234.90 | 233.35 | 235.50 | 230.40 | 9764275 | 1.18% |
| 15 Nov 2022 | 232.15 | 234.40 | 238.85 | 230.60 | 20225373 | -6.09% |
| 14 Nov 2022 | 247.20 | 254.55 | 256.25 | 246.25 | 18762693 | -2.39% |
| 11 Nov 2022 | 253.25 | 258.80 | 258.90 | 252.40 | 20165337 | -0.14% |
| 10 Nov 2022 | 253.60 | 257.95 | 260.50 | 252.10 | 20832572 | -0.86% |
| 09 Nov 2022 | 255.80 | 255.50 | 263.40 | 254.55 | 40391668 | 2.50% |
| 07 Nov 2022 | 249.55 | 247.30 | 251.35 | 246.75 | 10513106 | 1.42% |
| 04 Nov 2022 | 246.05 | 246.70 | 248.70 | 245.50 | 5511411 | -0.06% |
| 03 Nov 2022 | 246.20 | 244.00 | 247.60 | 241.00 | 6754654 | 0.16% |
| 02 Nov 2022 | 245.80 | 245.65 | 249.60 | 242.15 | 14974441 | 0.06% |
| 01 Nov 2022 | 245.65 | 247.00 | 247.00 | 243.25 | 8813106 | -0.12% |
| 31 Oct 2022 | 245.95 | 246.00 | 247.50 | 243.55 | 8365329 | 0.63% |
| 28 Oct 2022 | 244.40 | 242.00 | 247.80 | 240.55 | 14076967 | 1.45% |
| 27 Oct 2022 | 240.90 | 240.95 | 241.60 | 239.00 | 6422639 | 0.40% |
| 25 Oct 2022 | 239.95 | 240.50 | 240.95 | 237.95 | 6976548 | -0.23% |
| 24 Oct 2022 | 240.50 | 240.90 | 241.70 | 240.00 | 730136 | 0.75% |
| 21 Oct 2022 | 238.70 | 241.00 | 241.35 | 238.05 | 3285505 | -0.95% |
| 20 Oct 2022 | 241.00 | 237.00 | 242.50 | 233.60 | 10755972 | 1.18% |
| 19 Oct 2022 | 238.20 | 242.00 | 243.00 | 237.00 | 13886387 | -1.45% |
| 18 Oct 2022 | 241.70 | 238.50 | 242.15 | 236.85 | 6674374 | 1.55% |
| 17 Oct 2022 | 238.00 | 236.35 | 238.55 | 232.90 | 5623812 | 0.70% |
| 14 Oct 2022 | 236.35 | 238.95 | 238.95 | 235.35 | 6241886 | 0.77% |
| 13 Oct 2022 | 234.55 | 232.20 | 235.60 | 231.10 | 7231841 | 1.06% |
| 12 Oct 2022 | 232.10 | 225.55 | 233.00 | 225.55 | 9256951 | 2.95% |
| 11 Oct 2022 | 225.45 | 230.95 | 230.95 | 224.00 | 19154740 | -1.91% |
| 10 Oct 2022 | 229.85 | 227.00 | 232.00 | 226.60 | 10850668 | 0.07% |
| 07 Oct 2022 | 229.70 | 233.00 | 233.55 | 227.80 | 14641624 | -1.63% |
| 06 Oct 2022 | 233.50 | 225.00 | 234.10 | 224.65 | 12795784 | 4.59% |
| 04 Oct 2022 | 223.25 | 218.30 | 224.00 | 218.10 | 10862095 | 3.86% |
| 03 Oct 2022 | 214.95 | 213.00 | 218.00 | 212.30 | 11397506 | 1.27% |
| 30 Sep 2022 | 212.25 | 213.00 | 216.00 | 207.85 | 12875386 | -0.77% |
| 29 Sep 2022 | 213.90 | 211.80 | 215.15 | 210.65 | 8962595 | 1.47% |
| 28 Sep 2022 | 210.80 | 211.70 | 213.40 | 208.90 | 6134706 | -1.45% |
| 27 Sep 2022 | 213.90 | 216.00 | 219.70 | 212.75 | 5795048 | -0.74% |
| 26 Sep 2022 | 215.50 | 221.00 | 222.10 | 212.50 | 7832594 | -3.30% |
| 23 Sep 2022 | 222.85 | 225.00 | 226.95 | 221.00 | 5495315 | -1.85% |
| 22 Sep 2022 | 227.05 | 229.95 | 231.30 | 225.50 | 7677219 | -1.94% |
| 21 Sep 2022 | 231.55 | 229.85 | 232.70 | 227.15 | 5673523 | 0.74% |
| 20 Sep 2022 | 229.85 | 231.00 | 233.80 | 228.70 | 6890375 | -0.02% |
| 19 Sep 2022 | 229.90 | 230.95 | 232.65 | 228.70 | 4011597 | -0.50% |
| 16 Sep 2022 | 231.05 | 233.85 | 234.00 | 229.55 | 8750965 | -1.37% |
| 15 Sep 2022 | 234.25 | 233.10 | 234.95 | 232.25 | 5386854 | 0.99% |
| 14 Sep 2022 | 231.95 | 230.15 | 233.80 | 229.55 | 7705022 | 0.28% |
| 13 Sep 2022 | 231.30 | 232.70 | 235.30 | 230.65 | 9884429 | -0.09% |
| 12 Sep 2022 | 231.50 | 238.50 | 239.05 | 228.00 | 19053188 | -2.57% |
| 09 Sep 2022 | 237.60 | 237.50 | 238.00 | 233.35 | 8436280 | 0.49% |
| 08 Sep 2022 | 236.45 | 240.50 | 240.50 | 235.05 | 7677716 | -1.00% |
| 07 Sep 2022 | 238.85 | 232.95 | 239.30 | 232.35 | 12751679 | 2.64% |
| 06 Sep 2022 | 232.70 | 232.70 | 234.65 | 231.00 | 5307321 | 0.47% |
| 05 Sep 2022 | 231.60 | 230.00 | 232.35 | 228.50 | 4909470 | 1.00% |
| 02 Sep 2022 | 229.30 | 231.00 | 232.45 | 228.20 | 4599518 | -0.43% |
| 01 Sep 2022 | 230.30 | 234.35 | 236.80 | 229.55 | 9682321 | -1.92% |
| 30 Aug 2022 | 234.80 | 231.80 | 235.50 | 230.85 | 12991363 | 1.82% |
| 29 Aug 2022 | 230.60 | 221.40 | 231.60 | 221.40 | 8757016 | 0.28% |
| 26 Aug 2022 | 229.95 | 227.70 | 232.00 | 226.50 | 12673156 | 2.25% |
| 25 Aug 2022 | 224.90 | 223.70 | 227.15 | 223.70 | 13077805 | 0.56% |
| 24 Aug 2022 | 223.65 | 222.75 | 226.00 | 222.00 | 10825973 | 0.36% |
| 23 Aug 2022 | 222.85 | 217.00 | 223.70 | 216.60 | 9344364 | 2.08% |
| 22 Aug 2022 | 218.30 | 215.60 | 220.95 | 214.05 | 10390480 | 0.53% |
| 19 Aug 2022 | 217.15 | 221.65 | 221.65 | 215.70 | 8783707 | -2.07% |
| 18 Aug 2022 | 221.75 | 221.45 | 222.65 | 220.60 | 4233196 | 0.14% |
| 17 Aug 2022 | 221.45 | 223.50 | 223.50 | 220.15 | 6119157 | -0.65% |
| 16 Aug 2022 | 222.90 | 224.40 | 224.40 | 220.45 | 7844356 | 0.56% |
| 12 Aug 2022 | 221.65 | 219.00 | 222.25 | 217.75 | 8861089 | 1.40% |
| 11 Aug 2022 | 218.60 | 226.00 | 226.80 | 218.00 | 28800337 | -0.57% |
| 10 Aug 2022 | 219.85 | 215.85 | 220.45 | 215.45 | 14267910 | 2.07% |
| 08 Aug 2022 | 215.40 | 209.50 | 216.15 | 207.05 | 16358151 | 3.33% |
| 05 Aug 2022 | 208.45 | 207.50 | 210.25 | 205.75 | 31999040 | 0.63% |
| 04 Aug 2022 | 207.15 | 212.15 | 213.45 | 206.15 | 8058280 | -2.33% |
| 03 Aug 2022 | 212.10 | 214.95 | 214.95 | 208.80 | 9949919 | -1.46% |
| 02 Aug 2022 | 215.25 | 213.00 | 217.25 | 211.65 | 12615631 | 1.18% |
| 01 Aug 2022 | 212.75 | 212.50 | 213.70 | 209.80 | 7849924 | 0.71% |
| 29 Jul 2022 | 211.25 | 203.60 | 212.45 | 203.25 | 12477455 | 4.14% |
| 28 Jul 2022 | 202.85 | 204.00 | 205.00 | 201.35 | 5096403 | -0.29% |
| 27 Jul 2022 | 203.45 | 202.40 | 204.70 | 201.80 | 7343180 | 0.57% |
| 26 Jul 2022 | 202.30 | 201.45 | 203.30 | 199.55 | 12853314 | 0.70% |
| 25 Jul 2022 | 200.90 | 197.50 | 201.70 | 194.60 | 10207034 | 1.93% |
| 22 Jul 2022 | 197.10 | 198.60 | 199.85 | 196.80 | 4844223 | -0.76% |
| 21 Jul 2022 | 198.60 | 197.85 | 199.45 | 196.30 | 6167419 | 0.38% |
| 20 Jul 2022 | 197.85 | 199.60 | 200.40 | 197.40 | 5519522 | -0.20% |
| 19 Jul 2022 | 198.25 | 194.95 | 199.60 | 194.00 | 9913955 | 1.35% |
| 18 Jul 2022 | 195.60 | 194.50 | 196.90 | 193.85 | 7600779 | 1.14% |
| 15 Jul 2022 | 193.40 | 193.00 | 193.90 | 189.40 | 5610793 | 0.73% |
| 14 Jul 2022 | 192.00 | 194.00 | 195.45 | 190.30 | 6795141 | -0.75% |
| 13 Jul 2022 | 193.45 | 193.90 | 196.15 | 193.00 | 7842930 | -0.23% |
| 12 Jul 2022 | 193.90 | 192.80 | 195.30 | 192.10 | 6942704 | 0.28% |
| 11 Jul 2022 | 193.35 | 188.95 | 194.30 | 187.80 | 9048841 | 1.87% |
| 08 Jul 2022 | 189.80 | 187.05 | 191.90 | 187.05 | 14647592 | 2.04% |
| 07 Jul 2022 | 186.00 | 183.95 | 186.60 | 181.45 | 6322630 | 2.37% |
| 06 Jul 2022 | 181.70 | 182.50 | 182.85 | 178.00 | 9367397 | -0.41% |
| 05 Jul 2022 | 182.45 | 183.00 | 185.20 | 181.75 | 5313753 | 0.22% |
| 04 Jul 2022 | 182.05 | 183.25 | 185.70 | 179.10 | 8780396 | -0.65% |
| 01 Jul 2022 | 183.25 | 185.00 | 186.15 | 176.60 | 17248729 | -1.27% |
| 30 Jun 2022 | 185.60 | 188.10 | 189.00 | 182.55 | 8693744 | -1.67% |
| 29 Jun 2022 | 188.75 | 186.00 | 190.25 | 183.65 | 16856241 | 1.26% |
| 28 Jun 2022 | 186.40 | 181.15 | 186.95 | 180.75 | 9844211 | 2.39% |
| 27 Jun 2022 | 182.05 | 180.00 | 182.80 | 177.45 | 7063839 | 3.12% |
| 24 Jun 2022 | 176.55 | 178.65 | 180.40 | 174.80 | 8171322 | -0.34% |
| 23 Jun 2022 | 177.15 | 180.30 | 182.00 | 174.85 | 9304799 | -1.23% |
| 22 Jun 2022 | 179.35 | 184.75 | 184.75 | 179.00 | 6560404 | -2.95% |
| 21 Jun 2022 | 184.80 | 178.00 | 185.65 | 178.00 | 7564329 | 4.50% |
| 20 Jun 2022 | 176.85 | 181.90 | 181.90 | 174.75 | 23276003 | -3.18% |
| 17 Jun 2022 | 182.65 | 180.00 | 184.85 | 179.40 | 15215695 | 1.53% |
| 16 Jun 2022 | 179.90 | 191.55 | 192.80 | 179.10 | 14490962 | -5.34% |
| 15 Jun 2022 | 190.05 | 192.15 | 193.85 | 189.15 | 5805589 | -1.12% |
| 14 Jun 2022 | 192.20 | 189.10 | 194.50 | 189.10 | 6727598 | 0.60% |
| 13 Jun 2022 | 191.05 | 196.65 | 197.40 | 189.55 | 8516696 | -3.75% |
| 10 Jun 2022 | 198.50 | 197.35 | 199.30 | 196.25 | 6741014 | -0.13% |
| 09 Jun 2022 | 198.75 | 196.95 | 200.40 | 196.50 | 10562238 | 0.56% |
| 08 Jun 2022 | 197.65 | 198.00 | 201.95 | 196.50 | 13059792 | 0.05% |
| 07 Jun 2022 | 197.55 | 193.65 | 199.95 | 193.60 | 12961285 | 1.39% |
| 06 Jun 2022 | 194.85 | 196.50 | 196.80 | 193.20 | 22020642 | -1.09% |
| 03 Jun 2022 | 197.00 | 200.00 | 201.00 | 196.20 | 25335178 | -0.61% |
| 02 Jun 2022 | 198.20 | 196.50 | 199.20 | 194.30 | 17646759 | 1.10% |
| 01 Jun 2022 | 196.05 | 194.50 | 197.30 | 193.20 | 30867456 | 1.63% |
| 31 May 2022 | 192.90 | 186.00 | 195.25 | 185.20 | 21380248 | 3.04% |
| 30 May 2022 | 187.20 | 184.00 | 187.90 | 182.55 | 10577525 | 2.94% |
| 27 May 2022 | 181.85 | 184.50 | 188.65 | 180.50 | 16408080 | -0.76% |
| 26 May 2022 | 183.25 | 183.95 | 186.00 | 177.75 | 23140556 | 1.41% |
| 25 May 2022 | 180.70 | 184.20 | 185.55 | 180.05 | 7926434 | -0.90% |
| 24 May 2022 | 182.35 | 183.45 | 186.75 | 181.20 | 8572565 | -1.06% |
| 23 May 2022 | 184.30 | 185.95 | 186.75 | 182.40 | 7794071 | -0.89% |
| 20 May 2022 | 185.95 | 184.50 | 186.85 | 183.55 | 6365038 | 2.62% |
| 19 May 2022 | 181.20 | 181.10 | 183.50 | 180.70 | 9396007 | -2.34% |
| 18 May 2022 | 185.55 | 186.35 | 187.50 | 181.80 | 15425248 | 0.54% |
| 17 May 2022 | 184.55 | 173.40 | 185.00 | 173.15 | 28092052 | 7.48% |
| 16 May 2022 | 171.70 | 169.50 | 172.80 | 167.85 | 7437937 | 1.78% |
| 13 May 2022 | 168.70 | 170.00 | 173.65 | 168.00 | 11590435 | 0.99% |
| 12 May 2022 | 167.05 | 167.85 | 170.20 | 164.65 | 10406343 | -1.65% |
| 11 May 2022 | 169.85 | 171.70 | 173.70 | 165.25 | 20641617 | -0.12% |
| 10 May 2022 | 170.05 | 182.00 | 183.85 | 168.80 | 19965511 | -7.10% |
| 09 May 2022 | 183.05 | 185.95 | 185.95 | 181.55 | 10549451 | -2.32% |
| 06 May 2022 | 187.40 | 184.50 | 188.95 | 183.05 | 14257553 | 0.83% |
| 05 May 2022 | 185.85 | 189.50 | 191.95 | 184.70 | 12651103 | -0.80% |
| 04 May 2022 | 187.35 | 188.75 | 190.70 | 186.50 | 18239949 | -0.16% |
| 02 May 2022 | 187.65 | 182.70 | 188.90 | 178.85 | 21289439 | 2.63% |
| 29 Apr 2022 | 182.85 | 192.50 | 193.00 | 181.90 | 21654415 | -3.89% |
| 28 Apr 2022 | 190.25 | 189.00 | 192.50 | 187.15 | 12706800 | 1.47% |
| 27 Apr 2022 | 187.50 | 190.80 | 191.80 | 186.60 | 12214126 | -2.04% |
| 26 Apr 2022 | 191.40 | 192.20 | 192.30 | 188.45 | 20819291 | 1.57% |
| 25 Apr 2022 | 188.45 | 199.65 | 202.20 | 186.75 | 26465084 | -6.78% |
| 22 Apr 2022 | 202.15 | 206.05 | 209.00 | 201.25 | 24007670 | -2.30% |
| 21 Apr 2022 | 206.90 | 201.20 | 207.90 | 201.00 | 43683145 | 3.92% |
| 20 Apr 2022 | 199.10 | 199.95 | 205.55 | 197.10 | 38356653 | 0.68% |
| 19 Apr 2022 | 197.75 | 191.45 | 203.25 | 190.65 | 59341710 | 4.38% |
| 18 Apr 2022 | 189.45 | 186.60 | 190.90 | 184.60 | 13052104 | 1.53% |
| 13 Apr 2022 | 186.60 | 188.00 | 191.30 | 185.70 | 14216953 | 0.32% |
| 12 Apr 2022 | 186.00 | 195.75 | 195.75 | 184.30 | 18907630 | -5.30% |
| 11 Apr 2022 | 196.40 | 194.50 | 198.00 | 193.35 | 12393619 | 0.95% |
| 08 Apr 2022 | 194.55 | 194.70 | 198.80 | 192.35 | 20151959 | 1.99% |
| 07 Apr 2022 | 190.75 | 195.00 | 197.05 | 189.90 | 21712301 | -1.60% |
| 06 Apr 2022 | 193.85 | 188.70 | 197.00 | 188.30 | 46157039 | 3.17% |
| 05 Apr 2022 | 187.90 | 188.00 | 188.95 | 186.85 | 7637664 | 0.08% |
| 04 Apr 2022 | 187.75 | 185.50 | 189.00 | 184.60 | 9490374 | 0.86% |
| 01 Apr 2022 | 186.15 | 183.80 | 187.25 | 183.30 | 13505929 | 1.69% |
| 31 Mar 2022 | 183.05 | 184.15 | 184.90 | 181.65 | 9435203 | 0.08% |
| 30 Mar 2022 | 182.90 | 187.95 | 187.95 | 182.00 | 10298319 | -1.67% |
| 29 Mar 2022 | 186.00 | 192.00 | 192.20 | 185.50 | 10622472 | -2.75% |
| 28 Mar 2022 | 191.25 | 186.10 | 193.70 | 185.50 | 19132062 | 2.77% |
| 25 Mar 2022 | 186.10 | 187.40 | 188.90 | 184.60 | 10044811 | -0.69% |
| 24 Mar 2022 | 187.40 | 183.70 | 188.50 | 183.30 | 16323203 | 2.38% |
| 23 Mar 2022 | 183.05 | 182.60 | 184.25 | 179.30 | 13731315 | -0.16% |
| 22 Mar 2022 | 183.35 | 183.65 | 185.80 | 180.50 | 12372751 | 0.58% |
| 21 Mar 2022 | 182.30 | 177.85 | 186.35 | 177.50 | 20271556 | 3.26% |
| 17 Mar 2022 | 176.55 | 179.00 | 180.00 | 175.50 | 20052773 | -0.20% |
| 16 Mar 2022 | 176.90 | 173.00 | 177.80 | 172.90 | 11846738 | 2.31% |
| 15 Mar 2022 | 172.90 | 179.90 | 180.00 | 171.50 | 14074860 | -4.13% |
| 14 Mar 2022 | 180.35 | 181.00 | 182.15 | 177.85 | 8306420 | -0.77% |
| 11 Mar 2022 | 181.75 | 181.00 | 182.50 | 179.25 | 14663558 | 1.56% |
| 10 Mar 2022 | 178.95 | 184.00 | 184.00 | 177.05 | 30890343 | -4.13% |
| 09 Mar 2022 | 186.65 | 190.00 | 190.60 | 185.60 | 13870658 | -1.32% |
| 08 Mar 2022 | 189.15 | 189.00 | 191.70 | 186.60 | 22940456 | 0.24% |
| 07 Mar 2022 | 188.70 | 185.95 | 192.00 | 181.70 | 41642776 | 4.25% |
| 04 Mar 2022 | 181.00 | 188.95 | 191.00 | 180.50 | 36095156 | -4.21% |
| 03 Mar 2022 | 188.95 | 189.60 | 197.75 | 186.85 | 74050073 | 2.25% |
| 02 Mar 2022 | 184.80 | 171.00 | 185.65 | 171.00 | 72648396 | 8.99% |
| 28 Feb 2022 | 169.55 | 162.45 | 169.95 | 160.55 | 20872239 | 3.73% |
| 25 Feb 2022 | 163.45 | 152.25 | 164.90 | 152.25 | 17079977 | 8.97% |
| 24 Feb 2022 | 150.00 | 154.00 | 156.80 | 149.00 | 12115340 | -5.36% |
| 23 Feb 2022 | 158.50 | 160.35 | 162.30 | 158.20 | 7627472 | -0.88% |
| 22 Feb 2022 | 159.90 | 159.50 | 160.65 | 155.50 | 11654816 | -0.81% |
| 21 Feb 2022 | 161.20 | 163.15 | 163.50 | 159.85 | 14870901 | -3.65% |
| 18 Feb 2022 | 167.30 | 163.00 | 168.25 | 162.60 | 23740696 | 2.61% |
| 17 Feb 2022 | 163.05 | 164.70 | 165.50 | 162.70 | 6906440 | -0.49% |
| 16 Feb 2022 | 163.85 | 165.25 | 166.00 | 162.80 | 10653203 | 0.12% |
| 15 Feb 2022 | 163.65 | 162.75 | 164.85 | 159.85 | 16850616 | 1.24% |
| 14 Feb 2022 | 161.65 | 166.10 | 166.25 | 161.15 | 9478670 | -2.91% |
| 11 Feb 2022 | 166.50 | 167.95 | 169.30 | 165.20 | 10097767 | -0.92% |
| 10 Feb 2022 | 168.05 | 169.00 | 170.30 | 165.00 | 17724098 | -0.33% |
| 09 Feb 2022 | 168.60 | 160.50 | 169.35 | 160.00 | 35079516 | 5.41% |
| 08 Feb 2022 | 159.95 | 161.85 | 162.50 | 158.35 | 14158927 | -0.62% |
| 07 Feb 2022 | 160.95 | 160.65 | 163.00 | 159.65 | 5871041 | 0.34% |
| 04 Feb 2022 | 160.40 | 161.30 | 162.80 | 160.00 | 6402287 | -0.56% |
| 03 Feb 2022 | 161.30 | 163.10 | 164.15 | 160.60 | 4654885 | -1.56% |
| 02 Feb 2022 | 163.85 | 163.00 | 164.60 | 162.25 | 5369074 | 0.49% |
| 01 Feb 2022 | 163.05 | 162.00 | 163.45 | 158.60 | 7248713 | 2.03% |
| 31 Jan 2022 | 159.80 | 163.40 | 163.40 | 159.15 | 5811200 | -1.14% |
| 28 Jan 2022 | 161.65 | 160.60 | 165.00 | 160.60 | 10310726 | 0.69% |
| 27 Jan 2022 | 160.55 | 158.90 | 161.30 | 158.00 | 9269062 | -0.37% |
| 25 Jan 2022 | 161.15 | 155.00 | 161.60 | 154.30 | 7267866 | 3.10% |
| 24 Jan 2022 | 156.30 | 158.20 | 160.40 | 154.80 | 10854431 | -1.54% |
| 21 Jan 2022 | 158.75 | 163.30 | 163.30 | 157.50 | 14466758 | -3.82% |
| 20 Jan 2022 | 165.05 | 164.50 | 168.25 | 163.85 | 17462235 | 0.70% |
| 19 Jan 2022 | 163.90 | 161.00 | 164.85 | 160.80 | 11503199 | 1.93% |
| 18 Jan 2022 | 160.80 | 164.00 | 165.50 | 160.30 | 6574122 | -1.77% |
| 17 Jan 2022 | 163.70 | 165.60 | 166.10 | 162.05 | 8384625 | -0.64% |
| 14 Jan 2022 | 164.75 | 164.75 | 166.15 | 163.25 | 10211720 | 0.00% |
| 13 Jan 2022 | 164.75 | 159.35 | 166.45 | 159.00 | 20271714 | 3.39% |
| 12 Jan 2022 | 159.35 | 160.40 | 160.75 | 158.50 | 6334581 | 0.50% |
| 11 Jan 2022 | 158.55 | 160.65 | 160.65 | 158.10 | 7670386 | -1.34% |
| 10 Jan 2022 | 160.70 | 157.80 | 161.00 | 157.05 | 14655298 | 2.39% |
| 07 Jan 2022 | 156.95 | 155.00 | 157.45 | 154.95 | 11679683 | 1.49% |
| 06 Jan 2022 | 154.65 | 154.50 | 155.25 | 153.05 | 12446900 | 0.62% |
| 05 Jan 2022 | 153.70 | 153.00 | 154.30 | 152.10 | 8454060 | 0.46% |
| 04 Jan 2022 | 153.00 | 156.00 | 156.65 | 152.35 | 13744440 | -1.48% |
| 03 Jan 2022 | 155.30 | 147.25 | 155.95 | 147.00 | 29486720 | 6.33% |
| 31 Dec 2021 | 146.05 | 145.95 | 147.55 | 145.35 | 5320232 | -0.10% |
| 30 Dec 2021 | 146.20 | 146.75 | 149.00 | 143.90 | 24782255 | -0.37% |
| 29 Dec 2021 | 146.75 | 149.25 | 149.25 | 146.30 | 4216568 | -1.41% |
| 28 Dec 2021 | 148.85 | 146.25 | 149.25 | 146.25 | 4907497 | 1.92% |
| 27 Dec 2021 | 146.05 | 145.00 | 146.50 | 144.10 | 3534825 | 0.10% |
| 24 Dec 2021 | 145.90 | 148.00 | 148.15 | 145.40 | 4568316 | -1.22% |
| 23 Dec 2021 | 147.70 | 146.25 | 147.95 | 146.00 | 4857807 | 1.62% |
| 22 Dec 2021 | 145.35 | 145.45 | 149.40 | 144.45 | 6798820 | 0.48% |
| 21 Dec 2021 | 144.65 | 141.80 | 146.00 | 141.40 | 8097050 | 2.81% |
| 20 Dec 2021 | 140.70 | 145.35 | 145.65 | 139.15 | 8858645 | -3.93% |
| 17 Dec 2021 | 146.45 | 149.10 | 149.40 | 146.00 | 8758284 | -2.20% |
| 16 Dec 2021 | 149.75 | 148.10 | 150.10 | 147.55 | 7539061 | 1.11% |
| 15 Dec 2021 | 148.10 | 149.15 | 150.60 | 147.95 | 5410912 | -0.54% |
| 14 Dec 2021 | 148.90 | 149.00 | 149.75 | 146.75 | 8474759 | -0.07% |
| 13 Dec 2021 | 149.00 | 152.80 | 152.80 | 147.95 | 9888293 | -1.52% |
| 10 Dec 2021 | 151.30 | 152.65 | 153.75 | 150.90 | 7419042 | -0.88% |
| 09 Dec 2021 | 152.65 | 151.75 | 153.50 | 150.65 | 9423435 | 1.16% |
| 08 Dec 2021 | 150.90 | 151.25 | 151.75 | 150.05 | 7313306 | 0.17% |
| 07 Dec 2021 | 150.65 | 150.10 | 150.95 | 149.15 | 7866368 | 1.41% |
| 06 Dec 2021 | 148.55 | 152.00 | 152.45 | 148.10 | 24185368 | -7.01% |
| 03 Dec 2021 | 159.75 | 159.00 | 160.70 | 158.25 | 20414051 | 0.28% |
| 02 Dec 2021 | 159.30 | 156.90 | 159.55 | 155.15 | 15647910 | 2.41% |
| 01 Dec 2021 | 155.55 | 153.60 | 156.25 | 152.55 | 16283427 | 2.34% |
| 30 Nov 2021 | 152.00 | 158.50 | 158.50 | 151.35 | 56643275 | -1.46% |
| 29 Nov 2021 | 154.25 | 155.90 | 156.65 | 151.90 | 18176163 | -1.06% |
| 26 Nov 2021 | 155.90 | 157.75 | 159.40 | 155.35 | 11829847 | -1.67% |
| 25 Nov 2021 | 158.55 | 161.50 | 162.80 | 156.00 | 22402592 | -0.35% |
| 24 Nov 2021 | 159.10 | 158.30 | 161.65 | 155.60 | 18809310 | 1.86% |
| 23 Nov 2021 | 156.20 | 150.00 | 156.75 | 150.00 | 13305061 | 3.75% |
| 22 Nov 2021 | 150.55 | 152.20 | 152.90 | 149.10 | 11522286 | -1.86% |
| 18 Nov 2021 | 153.40 | 156.05 | 157.75 | 153.00 | 12981172 | -1.73% |
| 17 Nov 2021 | 156.10 | 159.05 | 159.25 | 155.70 | 7477627 | -1.85% |
| 16 Nov 2021 | 159.05 | 161.00 | 161.65 | 158.60 | 8505431 | -0.44% |
| 15 Nov 2021 | 159.75 | 164.25 | 167.60 | 159.50 | 19400018 | -4.31% |
| 12 Nov 2021 | 166.95 | 168.85 | 168.85 | 165.70 | 7027513 | -0.03% |
| 11 Nov 2021 | 167.00 | 165.90 | 167.65 | 165.20 | 6453205 | 0.18% |
| 10 Nov 2021 | 166.70 | 169.90 | 170.85 | 166.45 | 9212143 | -2.23% |
| 09 Nov 2021 | 170.50 | 172.05 | 172.40 | 169.60 | 5723308 | -0.70% |
| 08 Nov 2021 | 171.70 | 171.00 | 174.20 | 168.50 | 8761953 | 0.59% |
| 04 Nov 2021 | 170.70 | 171.20 | 171.40 | 169.75 | 973260 | 0.56% |
| 03 Nov 2021 | 169.75 | 168.20 | 171.10 | 167.35 | 8974463 | 0.33% |
| 02 Nov 2021 | 169.20 | 171.45 | 173.75 | 168.35 | 14278962 | -0.91% |
| 01 Nov 2021 | 170.75 | 165.00 | 171.95 | 163.80 | 13585170 | 3.83% |
| 29 Oct 2021 | 164.45 | 165.00 | 169.50 | 163.30 | 14826816 | -1.26% |
| 28 Oct 2021 | 166.55 | 173.00 | 173.00 | 165.95 | 24509136 | -4.06% |
| 27 Oct 2021 | 173.60 | 175.70 | 176.65 | 172.80 | 9535881 | -0.83% |
| 26 Oct 2021 | 175.05 | 173.00 | 176.00 | 171.75 | 11602891 | 0.55% |
| 25 Oct 2021 | 174.10 | 176.25 | 177.25 | 173.00 | 11744666 | -1.02% |
| 22 Oct 2021 | 175.90 | 183.40 | 184.30 | 175.30 | 13603152 | -3.56% |
| 21 Oct 2021 | 182.40 | 182.00 | 183.00 | 178.90 | 15586097 | 1.05% |
| 20 Oct 2021 | 180.50 | 182.70 | 183.40 | 177.40 | 15921230 | -2.17% |
| 19 Oct 2021 | 184.50 | 187.30 | 188.95 | 183.60 | 17403803 | -0.43% |
| 18 Oct 2021 | 185.30 | 184.80 | 187.75 | 183.40 | 15468914 | 0.82% |
| 14 Oct 2021 | 183.80 | 190.00 | 191.80 | 182.30 | 29542941 | -3.29% |
| 13 Oct 2021 | 190.05 | 194.00 | 194.55 | 189.35 | 17378156 | -1.68% |
| 12 Oct 2021 | 193.30 | 199.20 | 201.00 | 191.25 | 25216411 | -1.80% |
| 11 Oct 2021 | 196.85 | 192.00 | 199.70 | 191.65 | 34952223 | 4.46% |
| 08 Oct 2021 | 188.45 | 191.10 | 191.70 | 184.10 | 28978175 | -1.18% |
| 07 Oct 2021 | 190.70 | 194.75 | 194.95 | 189.25 | 16517664 | -1.11% |
| 06 Oct 2021 | 192.85 | 200.00 | 203.80 | 191.70 | 41926821 | -2.58% |
| 05 Oct 2021 | 197.95 | 191.00 | 198.90 | 190.40 | 42359592 | 4.21% |
| 04 Oct 2021 | 189.95 | 192.50 | 193.35 | 188.30 | 23341448 | 0.66% |
| 01 Oct 2021 | 188.70 | 185.40 | 189.90 | 182.40 | 25492957 | 1.94% |
| 30 Sep 2021 | 185.10 | 187.60 | 191.50 | 184.10 | 48957916 | -0.32% |
| 29 Sep 2021 | 185.70 | 174.50 | 197.00 | 172.80 | 100988643 | 6.39% |
| 28 Sep 2021 | 174.55 | 168.50 | 176.30 | 168.15 | 41551332 | 4.49% |
| 27 Sep 2021 | 167.05 | 167.00 | 169.15 | 165.35 | 9099672 | 0.57% |
| 24 Sep 2021 | 166.10 | 168.10 | 169.45 | 162.90 | 17259638 | -0.75% |
| 23 Sep 2021 | 167.35 | 163.75 | 170.00 | 163.10 | 31399318 | 3.24% |
| 22 Sep 2021 | 162.10 | 157.25 | 162.50 | 155.00 | 18861877 | 3.64% |
| 21 Sep 2021 | 156.40 | 155.70 | 158.00 | 153.45 | 13645046 | 1.43% |
| 20 Sep 2021 | 154.20 | 155.90 | 157.55 | 152.80 | 12541523 | -1.60% |
| 17 Sep 2021 | 156.70 | 162.70 | 163.30 | 155.40 | 17317065 | -3.45% |
| 16 Sep 2021 | 162.30 | 162.15 | 163.00 | 157.55 | 18440504 | 0.78% |
| 15 Sep 2021 | 161.05 | 155.50 | 162.25 | 154.25 | 24591822 | 4.10% |
| 14 Sep 2021 | 154.70 | 155.35 | 155.50 | 153.35 | 8804432 | 0.06% |
| 13 Sep 2021 | 154.60 | 149.60 | 155.90 | 149.30 | 35672746 | 4.00% |
| 09 Sep 2021 | 148.65 | 149.15 | 150.95 | 148.00 | 9519564 | -0.34% |
| 08 Sep 2021 | 149.15 | 147.35 | 149.85 | 146.30 | 7873034 | 1.32% |
| 07 Sep 2021 | 147.20 | 147.00 | 148.10 | 145.55 | 9475870 | 0.58% |
| 06 Sep 2021 | 146.35 | 147.80 | 147.85 | 144.30 | 9712271 | 0.00% |
| 03 Sep 2021 | 146.35 | 141.90 | 147.15 | 141.75 | 12734022 | 3.35% |
| 02 Sep 2021 | 141.60 | 143.80 | 143.80 | 141.20 | 7787657 | -1.80% |
| 01 Sep 2021 | 144.20 | 146.60 | 146.65 | 143.90 | 8415876 | -1.13% |
| 31 Aug 2021 | 145.85 | 143.60 | 146.15 | 143.25 | 14301855 | 1.57% |
| 30 Aug 2021 | 143.60 | 138.60 | 143.95 | 138.60 | 11333690 | 3.64% |
| 27 Aug 2021 | 138.55 | 137.90 | 139.30 | 137.05 | 4418540 | 0.91% |
| 26 Aug 2021 | 137.30 | 138.85 | 139.40 | 136.35 | 6845692 | -1.12% |
| 25 Aug 2021 | 138.85 | 136.50 | 139.15 | 136.50 | 7817617 | 1.95% |
| 24 Aug 2021 | 136.20 | 134.35 | 136.90 | 134.00 | 7452062 | 1.68% |
| 23 Aug 2021 | 133.95 | 136.30 | 136.40 | 132.75 | 7768805 | -1.22% |
| 20 Aug 2021 | 135.60 | 137.50 | 138.05 | 135.00 | 8877297 | -1.99% |
| 18 Aug 2021 | 138.35 | 139.25 | 140.25 | 138.00 | 7654460 | -0.65% |
| 17 Aug 2021 | 139.25 | 142.10 | 142.55 | 137.20 | 13714266 | -1.94% |
| 16 Aug 2021 | 142.00 | 143.80 | 144.15 | 141.75 | 5259207 | -1.22% |
| 13 Aug 2021 | 143.75 | 145.05 | 146.30 | 143.20 | 9455100 | -0.45% |
| 12 Aug 2021 | 144.40 | 144.05 | 146.70 | 143.70 | 7685737 | 0.31% |
| 11 Aug 2021 | 143.95 | 142.90 | 144.35 | 141.15 | 8356558 | 1.23% |
| 10 Aug 2021 | 142.20 | 143.70 | 144.25 | 140.75 | 14022502 | -0.73% |
| 09 Aug 2021 | 143.25 | 147.50 | 147.85 | 142.35 | 12986298 | -1.95% |
| 06 Aug 2021 | 146.10 | 145.60 | 148.45 | 145.25 | 10812438 | 0.45% |
| 05 Aug 2021 | 145.45 | 145.00 | 145.90 | 142.20 | 6237158 | 0.52% |
| 04 Aug 2021 | 144.70 | 144.15 | 147.35 | 144.15 | 8839351 | 0.31% |
| 03 Aug 2021 | 144.25 | 143.90 | 144.75 | 143.00 | 5648929 | 0.24% |
| 02 Aug 2021 | 143.90 | 144.30 | 144.90 | 143.10 | 6164197 | 0.42% |
| 30 Jul 2021 | 143.30 | 142.30 | 144.90 | 141.25 | 9526451 | 0.81% |
| 29 Jul 2021 | 142.15 | 144.05 | 144.65 | 141.90 | 8237916 | -1.32% |
| 28 Jul 2021 | 144.05 | 143.45 | 144.30 | 141.05 | 8834228 | 1.12% |
| 27 Jul 2021 | 142.45 | 144.50 | 145.25 | 142.10 | 4245486 | -1.08% |
| 26 Jul 2021 | 144.00 | 144.00 | 145.50 | 143.25 | 4423596 | -0.07% |
| 23 Jul 2021 | 144.10 | 144.70 | 145.00 | 143.35 | 3419739 | -0.41% |
| 22 Jul 2021 | 144.70 | 144.00 | 145.40 | 143.25 | 4772582 | 1.26% |
| 20 Jul 2021 | 142.90 | 144.50 | 145.05 | 141.70 | 6271740 | -1.07% |
| 19 Jul 2021 | 144.45 | 145.00 | 146.40 | 144.00 | 5158738 | -0.76% |
| 16 Jul 2021 | 145.55 | 146.75 | 148.05 | 145.30 | 10819800 | -0.78% |
| 15 Jul 2021 | 146.70 | 148.00 | 148.40 | 145.65 | 7257500 | -0.98% |
| 14 Jul 2021 | 148.15 | 147.95 | 149.40 | 147.25 | 7216739 | 0.03% |
| 13 Jul 2021 | 148.10 | 147.00 | 148.50 | 146.65 | 5717442 | 1.16% |
| 12 Jul 2021 | 146.40 | 146.80 | 147.85 | 146.10 | 4010172 | -0.20% |
| 09 Jul 2021 | 146.70 | 146.25 | 147.50 | 145.65 | 4963821 | 0.31% |
| 08 Jul 2021 | 146.25 | 147.00 | 148.15 | 145.30 | 12349670 | -0.88% |
| 07 Jul 2021 | 147.55 | 147.50 | 148.75 | 146.55 | 6067804 | 0.03% |
| 06 Jul 2021 | 147.50 | 150.05 | 150.70 | 146.90 | 9579038 | -1.60% |
| 05 Jul 2021 | 149.90 | 148.00 | 150.50 | 147.60 | 10401054 | 1.52% |
| 02 Jul 2021 | 147.65 | 147.00 | 148.65 | 146.05 | 20805994 | 1.37% |
| 01 Jul 2021 | 145.65 | 146.60 | 147.30 | 145.50 | 5668038 | -0.68% |
| 30 Jun 2021 | 146.65 | 145.60 | 147.40 | 145.10 | 12919448 | 1.49% |
| 29 Jun 2021 | 144.50 | 147.10 | 147.90 | 143.95 | 21576435 | -1.83% |
| 28 Jun 2021 | 147.20 | 147.10 | 149.00 | 147.00 | 8217659 | -1.04% |
| 25 Jun 2021 | 148.75 | 146.75 | 149.25 | 146.75 | 7400514 | 1.61% |
| 24 Jun 2021 | 146.40 | 148.45 | 149.10 | 146.00 | 12929173 | -1.38% |
| 23 Jun 2021 | 148.45 | 149.85 | 150.60 | 148.15 | 7983220 | -0.17% |
| 22 Jun 2021 | 148.70 | 148.90 | 149.50 | 147.80 | 12494441 | 0.81% |
| 21 Jun 2021 | 147.50 | 146.00 | 148.00 | 143.50 | 15038290 | 0.75% |
| 18 Jun 2021 | 146.40 | 153.00 | 153.80 | 145.10 | 24823176 | -3.78% |
| 17 Jun 2021 | 152.15 | 155.00 | 155.40 | 151.40 | 15784276 | -2.19% |
| 16 Jun 2021 | 155.55 | 157.30 | 158.80 | 154.85 | 14098443 | -1.02% |
| 15 Jun 2021 | 157.15 | 161.10 | 161.85 | 156.75 | 30153988 | -1.38% |
| 14 Jun 2021 | 159.35 | 164.00 | 164.00 | 155.55 | 30836595 | -2.03% |
| 11 Jun 2021 | 162.65 | 157.00 | 165.00 | 156.65 | 61728565 | 3.93% |
| 10 Jun 2021 | 156.50 | 157.10 | 158.75 | 155.75 | 11459484 | 0.06% |
| 09 Jun 2021 | 156.40 | 157.00 | 161.40 | 155.20 | 30443113 | 0.26% |
| 08 Jun 2021 | 156.00 | 157.40 | 157.50 | 152.80 | 12874065 | -0.16% |
| 07 Jun 2021 | 156.25 | 156.00 | 158.85 | 155.45 | 31071589 | 2.06% |
| 04 Jun 2021 | 153.10 | 149.00 | 154.40 | 148.20 | 29422387 | 2.72% |
| 03 Jun 2021 | 149.05 | 150.00 | 150.40 | 148.60 | 9282774 | -0.03% |
| 02 Jun 2021 | 149.10 | 147.50 | 149.90 | 147.00 | 10714318 | 1.02% |
| 01 Jun 2021 | 147.60 | 148.55 | 149.40 | 146.90 | 9307143 | -0.07% |
| 31 May 2021 | 147.70 | 147.05 | 148.40 | 145.05 | 11767444 | 0.54% |
| 28 May 2021 | 146.90 | 145.60 | 148.80 | 144.75 | 16465504 | 1.63% |
| 27 May 2021 | 144.55 | 145.75 | 146.30 | 144.10 | 24064196 | -0.79% |
| 26 May 2021 | 145.70 | 147.80 | 148.00 | 145.20 | 9948786 | -1.19% |
| 25 May 2021 | 147.45 | 149.80 | 150.00 | 147.10 | 10434892 | -0.97% |
| 24 May 2021 | 148.90 | 148.10 | 149.75 | 145.65 | 14192862 | 1.15% |
| 21 May 2021 | 147.20 | 147.00 | 149.60 | 146.85 | 13009821 | 0.38% |
| 20 May 2021 | 146.65 | 152.40 | 152.40 | 146.05 | 22983457 | -3.42% |
| 19 May 2021 | 151.85 | 146.45 | 152.50 | 145.10 | 23999878 | 3.69% |
| 18 May 2021 | 146.45 | 149.10 | 149.80 | 146.10 | 10295029 | -1.15% |
| 17 May 2021 | 148.15 | 147.00 | 149.15 | 144.00 | 17076463 | 0.92% |
| 14 May 2021 | 146.80 | 155.95 | 155.95 | 146.10 | 23140309 | -4.36% |
| 12 May 2021 | 153.50 | 155.90 | 159.70 | 151.80 | 42959024 | -1.41% |
| 11 May 2021 | 155.70 | 146.45 | 156.75 | 145.15 | 66582000 | 5.88% |
| 10 May 2021 | 147.05 | 137.10 | 148.50 | 137.10 | 45098431 | 7.45% |
| 07 May 2021 | 136.85 | 135.40 | 138.00 | 135.00 | 12644960 | 1.67% |
| 06 May 2021 | 134.60 | 134.20 | 135.45 | 133.75 | 7632817 | 1.09% |
| 05 May 2021 | 133.15 | 133.00 | 134.50 | 132.50 | 4877341 | 0.26% |
| 04 May 2021 | 132.80 | 132.55 | 135.80 | 132.25 | 9926789 | 0.45% |
| 03 May 2021 | 132.20 | 133.00 | 133.45 | 131.20 | 10262391 | -0.64% |
| 30 Apr 2021 | 133.05 | 127.40 | 134.60 | 127.00 | 27396950 | 3.90% |
| 29 Apr 2021 | 128.05 | 129.75 | 130.05 | 127.65 | 8345584 | -0.35% |
| 28 Apr 2021 | 128.50 | 128.00 | 129.45 | 127.50 | 6206074 | 0.78% |
| 27 Apr 2021 | 127.50 | 127.00 | 127.90 | 126.60 | 3982954 | 0.43% |
| 26 Apr 2021 | 126.95 | 127.75 | 128.00 | 126.50 | 4967884 | 0.63% |
| 23 Apr 2021 | 126.15 | 124.95 | 127.25 | 124.25 | 8992991 | 0.88% |
| 22 Apr 2021 | 125.05 | 124.65 | 125.50 | 124.00 | 8514980 | 0.44% |
| 20 Apr 2021 | 124.50 | 125.00 | 126.25 | 124.05 | 7738871 | -0.08% |
| 19 Apr 2021 | 124.60 | 125.60 | 126.00 | 123.40 | 7131534 | -2.54% |
| 16 Apr 2021 | 127.85 | 128.85 | 129.95 | 127.10 | 10358366 | -0.31% |
| 15 Apr 2021 | 128.25 | 127.95 | 130.80 | 126.95 | 8924391 | 0.23% |
| 13 Apr 2021 | 127.95 | 124.80 | 128.45 | 124.80 | 7809483 | 2.61% |
| 12 Apr 2021 | 124.70 | 128.00 | 128.30 | 123.60 | 11334755 | -3.71% |
| 09 Apr 2021 | 129.50 | 131.65 | 131.95 | 128.95 | 10149401 | -1.63% |
| 08 Apr 2021 | 131.65 | 131.30 | 133.75 | 131.20 | 9330363 | 0.30% |
| 07 Apr 2021 | 131.25 | 130.30 | 131.70 | 129.75 | 5657926 | 0.73% |
| 06 Apr 2021 | 130.30 | 130.85 | 131.85 | 129.30 | 6689423 | 0.39% |
| 05 Apr 2021 | 129.80 | 131.90 | 132.10 | 128.05 | 9012457 | -1.78% |
| 01 Apr 2021 | 132.15 | 131.45 | 132.40 | 130.60 | 6226087 | 1.38% |
| 31 Mar 2021 | 130.35 | 133.00 | 133.00 | 130.00 | 14900610 | -1.96% |
| 30 Mar 2021 | 132.95 | 131.00 | 134.45 | 130.15 | 20584678 | 2.58% |
| 26 Mar 2021 | 129.60 | 129.10 | 130.40 | 128.70 | 9505615 | 1.17% |
| 25 Mar 2021 | 128.10 | 132.00 | 133.10 | 127.05 | 18629600 | -3.17% |
| 24 Mar 2021 | 132.30 | 133.90 | 135.15 | 132.05 | 10865477 | -2.18% |
| 23 Mar 2021 | 135.25 | 135.60 | 136.65 | 134.10 | 8887103 | -0.29% |
| 22 Mar 2021 | 135.65 | 137.60 | 137.60 | 135.30 | 11414253 | -0.48% |
| 19 Mar 2021 | 136.30 | 136.00 | 140.00 | 133.50 | 33294812 | -0.55% |
| 18 Mar 2021 | 137.05 | 141.50 | 141.75 | 136.20 | 14401450 | -2.00% |
| 17 Mar 2021 | 139.85 | 145.05 | 145.45 | 139.50 | 15554810 | -4.02% |
| 16 Mar 2021 | 145.70 | 147.00 | 148.05 | 144.60 | 11857531 | -0.82% |
| 15 Mar 2021 | 146.90 | 146.45 | 147.60 | 144.75 | 15784630 | -2.39% |
| 12 Mar 2021 | 150.50 | 152.00 | 153.00 | 149.00 | 14835735 | -0.30% |
| 10 Mar 2021 | 150.95 | 153.05 | 153.25 | 149.40 | 10788943 | -0.49% |
| 09 Mar 2021 | 151.70 | 154.95 | 154.95 | 148.50 | 14621175 | -0.95% |
| 08 Mar 2021 | 153.15 | 153.90 | 156.00 | 152.35 | 18727656 | 1.36% |
| 05 Mar 2021 | 151.10 | 152.00 | 152.70 | 149.70 | 17323282 | -0.62% |
| 04 Mar 2021 | 152.05 | 154.00 | 154.90 | 151.70 | 17162557 | -1.84% |
| 03 Mar 2021 | 154.90 | 155.00 | 157.30 | 153.80 | 17610904 | 0.98% |
| 02 Mar 2021 | 153.40 | 154.35 | 156.15 | 152.50 | 17565134 | -0.62% |
| 01 Mar 2021 | 154.35 | 155.50 | 157.10 | 153.70 | 22306110 | 1.41% |
| 26 Feb 2021 | 152.20 | 156.15 | 163.00 | 150.50 | 94115857 | -2.50% |
| 25 Feb 2021 | 156.10 | 146.90 | 157.70 | 145.75 | 85580477 | 8.10% |
| 24 Feb 2021 | 144.40 | 139.95 | 145.00 | 139.50 | 38775957 | 5.48% |
| 23 Feb 2021 | 136.90 | 137.60 | 138.60 | 136.20 | 19178437 | 0.48% |
| 22 Feb 2021 | 136.25 | 138.85 | 139.40 | 135.10 | 20401387 | -2.15% |
| 19 Feb 2021 | 139.25 | 139.95 | 143.20 | 137.25 | 22944780 | -0.50% |
| 18 Feb 2021 | 139.95 | 135.00 | 141.20 | 134.05 | 22069738 | 3.51% |
| 17 Feb 2021 | 135.20 | 133.30 | 135.75 | 132.90 | 8950258 | 1.08% |
| 16 Feb 2021 | 133.75 | 132.30 | 135.40 | 132.30 | 11735144 | 1.13% |
| 15 Feb 2021 | 132.25 | 134.50 | 134.85 | 132.00 | 10557047 | -1.20% |
| 12 Feb 2021 | 133.85 | 136.50 | 137.00 | 132.75 | 16453706 | -2.41% |
| 11 Feb 2021 | 137.15 | 138.30 | 139.50 | 136.00 | 14150298 | -0.83% |
| 10 Feb 2021 | 138.30 | 139.90 | 140.55 | 136.80 | 8709612 | -0.68% |
| 09 Feb 2021 | 139.25 | 141.50 | 143.45 | 138.70 | 8579689 | -1.62% |
| 08 Feb 2021 | 141.55 | 141.05 | 142.40 | 140.30 | 11810439 | 0.50% |
| 05 Feb 2021 | 140.85 | 144.10 | 144.30 | 139.35 | 19930467 | -1.92% |
| 04 Feb 2021 | 143.60 | 137.90 | 144.25 | 136.80 | 30751754 | 4.63% |
| 03 Feb 2021 | 137.25 | 131.25 | 138.00 | 131.25 | 25483402 | 4.57% |
| 02 Feb 2021 | 131.25 | 131.00 | 132.85 | 129.65 | 15485139 | 1.74% |
| 01 Feb 2021 | 129.00 | 126.40 | 129.75 | 125.85 | 12808349 | 2.46% |
| 29 Jan 2021 | 125.90 | 129.25 | 129.65 | 125.25 | 15268785 | -1.79% |
| 28 Jan 2021 | 128.20 | 128.00 | 129.95 | 127.80 | 11970139 | -0.74% |
| 27 Jan 2021 | 129.15 | 132.00 | 132.55 | 128.70 | 11638766 | -2.05% |
| 25 Jan 2021 | 131.85 | 134.90 | 135.50 | 130.85 | 10157077 | -1.01% |
| 22 Jan 2021 | 133.20 | 137.35 | 137.80 | 132.50 | 14810848 | -3.02% |
| 21 Jan 2021 | 137.35 | 142.00 | 142.15 | 136.55 | 10828875 | -2.93% |
| 20 Jan 2021 | 141.50 | 140.50 | 141.95 | 138.65 | 11820498 | 1.00% |
| 19 Jan 2021 | 140.10 | 140.85 | 141.90 | 139.60 | 8951075 | 1.01% |
| 18 Jan 2021 | 138.70 | 143.30 | 143.90 | 136.60 | 17085592 | -3.18% |
| 15 Jan 2021 | 143.25 | 146.80 | 147.60 | 142.35 | 10647008 | -2.32% |
| 14 Jan 2021 | 146.65 | 146.60 | 148.20 | 144.85 | 14755992 | 0.58% |
| 13 Jan 2021 | 145.80 | 148.50 | 148.80 | 143.50 | 21154236 | -0.58% |
| 12 Jan 2021 | 146.65 | 142.50 | 147.55 | 141.70 | 28433070 | 3.49% |
| 11 Jan 2021 | 141.70 | 140.50 | 143.00 | 140.30 | 24790683 | 1.43% |
| 08 Jan 2021 | 139.70 | 137.10 | 140.95 | 137.10 | 27964099 | 2.34% |
| 07 Jan 2021 | 136.50 | 136.50 | 137.50 | 135.50 | 17298525 | 1.04% |
| 06 Jan 2021 | 135.10 | 135.40 | 137.30 | 133.80 | 14133415 | -0.04% |
| 05 Jan 2021 | 135.15 | 136.75 | 136.75 | 134.40 | 12371842 | -1.53% |
| 04 Jan 2021 | 137.25 | 136.85 | 137.75 | 135.80 | 11669647 | 1.40% |
| 01 Jan 2021 | 135.35 | 135.40 | 136.25 | 135.05 | 6995084 | -0.07% |
| 31 Dec 2020 | 135.45 | 135.60 | 136.70 | 134.75 | 15237166 | -0.11% |
| 30 Dec 2020 | 135.60 | 136.75 | 136.75 | 134.20 | 14180071 | 0.37% |
| 29 Dec 2020 | 135.10 | 138.90 | 139.60 | 134.60 | 21146540 | -1.85% |
| 28 Dec 2020 | 137.65 | 139.90 | 139.90 | 137.20 | 15223089 | 1.03% |
| 24 Dec 2020 | 136.25 | 136.35 | 139.10 | 135.60 | 14518171 | 0.89% |
| 23 Dec 2020 | 135.05 | 135.50 | 136.70 | 134.10 | 10091831 | -0.33% |
| 22 Dec 2020 | 135.50 | 132.50 | 136.10 | 129.80 | 17257059 | 1.92% |
| 21 Dec 2020 | 132.95 | 141.40 | 141.50 | 129.35 | 20132655 | -6.18% |
| 18 Dec 2020 | 141.70 | 143.45 | 143.65 | 139.45 | 13628707 | -1.22% |
| 17 Dec 2020 | 143.45 | 145.25 | 145.25 | 142.50 | 12374964 | -1.41% |
| 16 Dec 2020 | 145.50 | 144.35 | 146.00 | 143.50 | 16119571 | 1.68% |
| 15 Dec 2020 | 143.10 | 143.65 | 144.35 | 140.80 | 18775793 | -0.17% |
| 14 Dec 2020 | 143.35 | 139.65 | 144.20 | 139.10 | 35605748 | 3.69% |
| 11 Dec 2020 | 138.25 | 134.70 | 140.70 | 134.50 | 30559578 | 2.52% |
| 10 Dec 2020 | 134.85 | 135.20 | 135.45 | 132.80 | 11912807 | 0.11% |
| 09 Dec 2020 | 134.70 | 135.40 | 137.50 | 134.40 | 18755465 | 0.34% |
| 08 Dec 2020 | 134.25 | 137.45 | 137.70 | 133.00 | 21479953 | -1.86% |
| 07 Dec 2020 | 136.80 | 133.30 | 137.20 | 133.00 | 14127211 | 2.63% |
| 04 Dec 2020 | 133.30 | 134.20 | 134.95 | 131.10 | 19371235 | -0.11% |
| 03 Dec 2020 | 133.45 | 131.35 | 134.00 | 129.25 | 25834042 | 2.85% |
| 02 Dec 2020 | 129.75 | 127.00 | 131.15 | 126.40 | 21081119 | 2.65% |
| 01 Dec 2020 | 126.40 | 126.00 | 127.00 | 124.70 | 8927107 | 0.68% |
| 27 Nov 2020 | 125.55 | 125.45 | 127.40 | 125.00 | 25297333 | 0.40% |
| 26 Nov 2020 | 125.05 | 124.60 | 125.35 | 123.35 | 13694237 | 0.89% |
| 25 Nov 2020 | 123.95 | 123.95 | 126.75 | 123.25 | 22813211 | 0.57% |
| 24 Nov 2020 | 123.25 | 123.75 | 124.60 | 122.80 | 18199200 | 0.41% |
| 23 Nov 2020 | 122.75 | 121.25 | 123.45 | 119.75 | 17269543 | 1.07% |
| 20 Nov 2020 | 121.45 | 123.30 | 123.50 | 120.15 | 17573909 | -0.49% |
| 19 Nov 2020 | 122.05 | 121.75 | 124.30 | 120.85 | 29186699 | -4.83% |
| 18 Nov 2020 | 128.25 | 128.75 | 128.85 | 125.85 | 18943803 | -0.35% |
| 17 Nov 2020 | 128.70 | 128.30 | 129.30 | 127.20 | 20369194 | 1.26% |
| 14 Nov 2020 | 127.10 | 127.35 | 127.50 | 126.55 | 3308333 | 0.95% |
| 13 Nov 2020 | 125.90 | 122.50 | 126.35 | 121.20 | 23377931 | 3.11% |
| 12 Nov 2020 | 122.10 | 126.05 | 126.50 | 121.00 | 35738360 | -2.98% |
| 11 Nov 2020 | 125.85 | 126.00 | 126.20 | 123.55 | 16757799 | 0.84% |
| 10 Nov 2020 | 124.80 | 122.25 | 125.40 | 121.00 | 15808417 | 2.51% |
| 09 Nov 2020 | 121.75 | 122.90 | 122.90 | 120.65 | 14950332 | -0.04% |
| 06 Nov 2020 | 121.80 | 120.25 | 122.40 | 118.30 | 18908916 | 1.63% |
| 05 Nov 2020 | 119.85 | 116.35 | 120.60 | 115.25 | 14904921 | 4.40% |
| 04 Nov 2020 | 114.80 | 116.50 | 116.50 | 113.70 | 7382741 | -1.46% |
| 03 Nov 2020 | 116.50 | 115.60 | 117.25 | 115.60 | 12319486 | 0.69% |
| 02 Nov 2020 | 115.70 | 114.60 | 116.30 | 113.55 | 12785804 | 1.31% |
| 30 Oct 2020 | 114.20 | 111.60 | 115.20 | 111.05 | 17774954 | 3.02% |
| 29 Oct 2020 | 110.85 | 112.00 | 112.45 | 110.55 | 11415157 | -1.64% |
| 28 Oct 2020 | 112.70 | 113.95 | 114.00 | 112.40 | 9366429 | -1.10% |
| 27 Oct 2020 | 113.95 | 114.20 | 115.15 | 112.85 | 10985481 | -0.52% |
| 26 Oct 2020 | 114.55 | 117.90 | 117.90 | 114.20 | 11243328 | -2.68% |
| 23 Oct 2020 | 117.70 | 116.80 | 118.20 | 116.20 | 11876045 | 1.64% |
| 22 Oct 2020 | 115.80 | 115.00 | 116.70 | 114.10 | 13653952 | 0.61% |
| 21 Oct 2020 | 115.10 | 113.65 | 116.90 | 113.55 | 20421826 | 1.28% |
| 20 Oct 2020 | 113.65 | 115.10 | 116.15 | 113.10 | 16554188 | -0.92% |
| 19 Oct 2020 | 114.70 | 112.50 | 115.35 | 111.25 | 18111350 | 3.01% |
| 16 Oct 2020 | 111.35 | 111.30 | 112.75 | 109.60 | 12231070 | 0.68% |
| 15 Oct 2020 | 110.60 | 110.85 | 112.70 | 109.55 | 15481821 | 0.05% |
| 14 Oct 2020 | 110.55 | 113.20 | 113.95 | 109.60 | 19663423 | -2.90% |
| 13 Oct 2020 | 113.85 | 113.30 | 114.65 | 112.35 | 9702596 | 0.57% |
| 12 Oct 2020 | 113.20 | 115.30 | 115.50 | 112.80 | 7949877 | -1.48% |
| 09 Oct 2020 | 114.90 | 113.35 | 115.90 | 112.30 | 15958362 | 1.41% |
| 08 Oct 2020 | 113.30 | 114.70 | 115.00 | 112.65 | 11663413 | -1.00% |
| 07 Oct 2020 | 114.45 | 117.10 | 117.20 | 114.25 | 11941001 | -2.01% |
| 06 Oct 2020 | 116.80 | 119.35 | 119.35 | 116.30 | 11221877 | -1.35% |
| 05 Oct 2020 | 118.40 | 117.95 | 119.50 | 117.55 | 8141488 | 0.98% |
| 01 Oct 2020 | 117.25 | 117.10 | 119.70 | 116.35 | 9963716 | 1.08% |
| 30 Sep 2020 | 116.00 | 117.00 | 117.10 | 114.65 | 14036727 | -1.40% |
| 29 Sep 2020 | 117.65 | 121.15 | 121.55 | 117.15 | 12065797 | -1.96% |
| 28 Sep 2020 | 120.00 | 117.90 | 121.30 | 117.90 | 9443818 | 2.48% |
| 25 Sep 2020 | 117.10 | 116.00 | 117.60 | 113.90 | 15988811 | 1.21% |
| 24 Sep 2020 | 115.70 | 121.05 | 121.10 | 115.20 | 15979042 | -4.42% |
| 23 Sep 2020 | 121.05 | 119.75 | 122.50 | 118.95 | 9281260 | 1.25% |
| 22 Sep 2020 | 119.55 | 122.00 | 122.00 | 118.85 | 10043181 | -1.73% |
| 21 Sep 2020 | 121.65 | 123.65 | 124.15 | 121.10 | 9573634 | -1.62% |
| 18 Sep 2020 | 123.65 | 125.25 | 125.25 | 122.90 | 14614109 | -0.52% |
| 17 Sep 2020 | 124.30 | 123.85 | 125.90 | 123.55 | 13049747 | 0.36% |
| 16 Sep 2020 | 123.85 | 124.60 | 124.60 | 123.10 | 8008458 | -0.20% |
| 15 Sep 2020 | 124.10 | 125.65 | 125.75 | 123.80 | 11541715 | -0.68% |
| 14 Sep 2020 | 124.95 | 126.00 | 126.85 | 124.10 | 12397189 | -0.12% |
| 11 Sep 2020 | 125.10 | 126.90 | 127.00 | 124.65 | 12588469 | -1.22% |
| 10 Sep 2020 | 126.65 | 128.00 | 128.30 | 125.50 | 12007586 | -0.24% |
| 09 Sep 2020 | 126.95 | 128.95 | 129.00 | 124.75 | 13115865 | -2.31% |
| 08 Sep 2020 | 129.95 | 132.10 | 132.65 | 129.35 | 7292473 | -1.52% |
| 07 Sep 2020 | 131.95 | 133.00 | 133.80 | 130.75 | 8781895 | -0.38% |
| 04 Sep 2020 | 132.45 | 134.10 | 136.45 | 131.35 | 9952601 | -2.39% |
| 03 Sep 2020 | 135.70 | 137.50 | 138.05 | 133.85 | 17375928 | -0.44% |
| 02 Sep 2020 | 136.30 | 135.50 | 137.50 | 134.75 | 16749485 | 2.14% |
| 01 Sep 2020 | 133.45 | 135.10 | 135.40 | 130.70 | 10567434 | -0.67% |
| 31 Aug 2020 | 134.35 | 139.25 | 142.15 | 133.90 | 18673288 | -3.38% |
| 28 Aug 2020 | 139.05 | 141.10 | 142.40 | 138.65 | 9056537 | -1.07% |
| 27 Aug 2020 | 140.55 | 142.70 | 143.25 | 140.00 | 9356658 | -0.99% |
| 26 Aug 2020 | 141.95 | 140.55 | 143.95 | 139.95 | 20083742 | 1.07% |
| 25 Aug 2020 | 140.45 | 140.85 | 141.00 | 139.20 | 8785149 | 0.46% |
| 24 Aug 2020 | 139.80 | 140.70 | 141.40 | 138.75 | 7621614 | 0.22% |
| 21 Aug 2020 | 139.50 | 139.50 | 141.80 | 139.00 | 18104029 | 0.72% |
| 20 Aug 2020 | 138.50 | 134.10 | 139.00 | 133.35 | 16865173 | 2.52% |
| 19 Aug 2020 | 135.10 | 137.50 | 138.00 | 134.45 | 7440433 | -1.13% |
| 18 Aug 2020 | 136.65 | 136.65 | 138.55 | 135.65 | 14887919 | 0.48% |
| 17 Aug 2020 | 136.00 | 133.50 | 137.00 | 132.35 | 23263429 | 3.15% |
| 14 Aug 2020 | 131.85 | 129.35 | 134.25 | 129.10 | 23946126 | 2.25% |
| 13 Aug 2020 | 128.95 | 128.75 | 130.15 | 128.30 | 7333041 | 0.19% |
| 12 Aug 2020 | 128.70 | 130.00 | 130.20 | 128.50 | 10656136 | -1.08% |
| 11 Aug 2020 | 130.10 | 130.15 | 131.00 | 129.70 | 5668353 | 0.66% |
| 10 Aug 2020 | 129.25 | 130.30 | 131.15 | 129.00 | 7123618 | -0.39% |
| 07 Aug 2020 | 129.75 | 129.50 | 130.35 | 128.55 | 6553630 | 0.70% |
| 06 Aug 2020 | 128.85 | 129.00 | 131.20 | 128.30 | 7905921 | 0.31% |
| 05 Aug 2020 | 128.45 | 129.15 | 130.10 | 128.20 | 6357551 | -0.23% |
| 04 Aug 2020 | 128.75 | 129.60 | 131.70 | 128.50 | 8225373 | 0.27% |
| 03 Aug 2020 | 128.40 | 129.90 | 129.90 | 128.10 | 4101652 | -0.66% |
| 31 Jul 2020 | 129.25 | 128.95 | 130.00 | 127.55 | 5310134 | 0.51% |
| 30 Jul 2020 | 128.60 | 131.30 | 131.70 | 128.30 | 5755343 | -1.98% |
| 29 Jul 2020 | 131.20 | 130.00 | 132.50 | 129.70 | 5730273 | 0.57% |
| 28 Jul 2020 | 130.45 | 130.10 | 130.75 | 128.55 | 5274400 | 0.38% |
| 27 Jul 2020 | 129.95 | 131.60 | 131.80 | 129.35 | 5361640 | -1.25% |
| 24 Jul 2020 | 131.60 | 132.90 | 132.90 | 130.00 | 8426461 | -1.39% |
| 23 Jul 2020 | 133.45 | 134.90 | 135.55 | 133.20 | 5534401 | -0.48% |
| 22 Jul 2020 | 134.10 | 133.70 | 136.70 | 132.75 | 14123442 | 0.75% |
| 21 Jul 2020 | 133.10 | 133.50 | 134.50 | 132.00 | 10375599 | 0.08% |
| 20 Jul 2020 | 133.00 | 133.50 | 134.60 | 131.70 | 16602099 | 1.84% |
| 17 Jul 2020 | 130.60 | 126.60 | 132.05 | 126.60 | 11331580 | 3.53% |
| 16 Jul 2020 | 126.15 | 127.75 | 128.00 | 124.60 | 11785672 | -1.45% |
| 15 Jul 2020 | 128.00 | 128.85 | 129.45 | 127.55 | 7037830 | -0.19% |
| 14 Jul 2020 | 128.25 | 130.40 | 130.40 | 128.00 | 7234663 | -1.72% |
| 13 Jul 2020 | 130.50 | 131.80 | 132.45 | 130.30 | 7748616 | -0.53% |
| 10 Jul 2020 | 131.20 | 129.50 | 132.25 | 128.20 | 17079042 | 0.61% |
| 09 Jul 2020 | 130.40 | 133.50 | 135.30 | 129.10 | 19348275 | -1.84% |
| 08 Jul 2020 | 132.85 | 132.95 | 134.45 | 131.60 | 12308840 | 0.00% |
| 07 Jul 2020 | 132.85 | 136.50 | 136.70 | 132.60 | 9905750 | -2.21% |
| 06 Jul 2020 | 135.85 | 136.30 | 137.50 | 135.25 | 9491956 | 0.44% |
| 03 Jul 2020 | 135.25 | 134.40 | 135.90 | 133.05 | 9093435 | 1.24% |
| 02 Jul 2020 | 133.60 | 134.05 | 135.00 | 132.80 | 7746561 | -0.19% |
| 01 Jul 2020 | 133.85 | 132.85 | 134.65 | 131.40 | 8413691 | 0.75% |
| 30 Jun 2020 | 132.85 | 136.35 | 137.15 | 132.35 | 9576074 | -1.48% |
| 29 Jun 2020 | 134.85 | 140.55 | 140.85 | 134.15 | 14576506 | -5.10% |
| 26 Jun 2020 | 142.10 | 140.90 | 143.00 | 139.60 | 8096021 | 1.21% |
| 25 Jun 2020 | 140.40 | 140.35 | 143.65 | 138.35 | 33546613 | -0.81% |
| 24 Jun 2020 | 141.55 | 145.70 | 146.45 | 140.75 | 10639900 | -1.60% |
| 23 Jun 2020 | 143.85 | 144.95 | 146.75 | 143.20 | 10955603 | 0.14% |
| 22 Jun 2020 | 143.65 | 137.25 | 143.95 | 137.10 | 19716497 | 4.66% |
| 19 Jun 2020 | 137.25 | 140.00 | 140.00 | 135.20 | 17468342 | -0.25% |
| 18 Jun 2020 | 137.60 | 129.00 | 139.70 | 128.15 | 34587382 | 6.30% |
| 17 Jun 2020 | 129.45 | 131.15 | 133.90 | 129.10 | 9072521 | -1.30% |
| 16 Jun 2020 | 131.15 | 134.50 | 135.00 | 129.55 | 7130557 | -0.72% |
| 15 Jun 2020 | 132.10 | 134.70 | 135.00 | 130.50 | 8217883 | -1.89% |
| 12 Jun 2020 | 134.65 | 133.10 | 135.55 | 132.70 | 8425506 | -2.21% |
| 11 Jun 2020 | 137.70 | 140.85 | 142.90 | 137.50 | 9259409 | -2.13% |
| 10 Jun 2020 | 140.70 | 144.00 | 144.75 | 140.20 | 8915113 | -2.49% |
| 09 Jun 2020 | 144.30 | 147.95 | 147.95 | 143.65 | 6957097 | -1.64% |
| 08 Jun 2020 | 146.70 | 148.00 | 148.95 | 144.75 | 11258936 | 1.28% |
| 05 Jun 2020 | 144.85 | 141.00 | 145.75 | 140.50 | 11872638 | 3.28% |
| 04 Jun 2020 | 140.25 | 141.00 | 142.60 | 139.35 | 6295322 | -1.02% |
| 03 Jun 2020 | 141.70 | 145.00 | 145.10 | 141.10 | 11561360 | -1.19% |
| 02 Jun 2020 | 143.40 | 149.15 | 149.15 | 143.00 | 16680118 | -3.47% |
| 01 Jun 2020 | 148.55 | 142.10 | 149.75 | 141.55 | 21205031 | 5.13% |
| 29 May 2020 | 141.30 | 133.50 | 142.45 | 132.25 | 16208002 | 5.53% |
| 28 May 2020 | 133.90 | 130.85 | 134.30 | 129.30 | 7883181 | 2.37% |
| 27 May 2020 | 130.80 | 127.25 | 131.35 | 126.00 | 6084266 | 2.79% |
| 26 May 2020 | 127.25 | 125.85 | 128.00 | 125.00 | 6183000 | 1.64% |
| 22 May 2020 | 125.20 | 124.00 | 126.05 | 121.90 | 7129073 | 0.56% |
| 21 May 2020 | 124.50 | 123.90 | 126.25 | 122.80 | 6187533 | 1.01% |
| 20 May 2020 | 123.25 | 123.00 | 125.15 | 121.85 | 8087994 | -0.28% |
| 19 May 2020 | 123.60 | 123.10 | 124.15 | 121.80 | 9537937 | 1.56% |
| 18 May 2020 | 121.70 | 127.00 | 127.00 | 121.05 | 24334222 | -6.10% |
| 15 May 2020 | 129.60 | 129.70 | 130.85 | 127.75 | 6296866 | 0.74% |
| 14 May 2020 | 128.65 | 129.85 | 131.45 | 128.05 | 5663229 | -1.49% |
| 13 May 2020 | 130.60 | 132.50 | 132.50 | 128.50 | 11135899 | 2.96% |
| 12 May 2020 | 126.85 | 128.20 | 129.05 | 125.30 | 8128532 | -1.25% |
| 11 May 2020 | 128.45 | 130.15 | 131.05 | 128.05 | 6657861 | -0.43% |
| 08 May 2020 | 129.00 | 132.85 | 133.20 | 128.55 | 7097561 | -1.38% |
| 07 May 2020 | 130.80 | 130.00 | 133.00 | 130.00 | 10860354 | -2.21% |
| 06 May 2020 | 133.75 | 139.35 | 139.35 | 133.15 | 10427899 | -3.08% |
| 05 May 2020 | 138.00 | 143.90 | 147.25 | 137.35 | 11879416 | -3.02% |
| 04 May 2020 | 142.30 | 144.70 | 144.70 | 140.35 | 8356131 | -4.18% |
| 30 Apr 2020 | 148.50 | 141.50 | 149.45 | 141.35 | 13146077 | 6.19% |
| 29 Apr 2020 | 139.85 | 135.50 | 140.85 | 135.35 | 7399371 | 3.29% |
| 28 Apr 2020 | 135.40 | 138.60 | 139.55 | 134.45 | 7064485 | -1.96% |
| 27 Apr 2020 | 138.10 | 139.00 | 139.70 | 137.50 | 4238903 | 0.80% |
| 24 Apr 2020 | 137.00 | 140.60 | 143.80 | 135.80 | 11701225 | -2.77% |
| 23 Apr 2020 | 140.90 | 140.80 | 144.75 | 140.10 | 7553387 | 0.14% |
| 22 Apr 2020 | 140.70 | 138.20 | 141.30 | 135.00 | 5604353 | 1.22% |
| 21 Apr 2020 | 139.00 | 141.00 | 141.60 | 137.80 | 6501383 | -3.61% |
| 20 Apr 2020 | 144.20 | 149.90 | 149.90 | 143.00 | 7139690 | -3.06% |
| 17 Apr 2020 | 148.75 | 151.50 | 152.45 | 148.30 | 7094930 | 0.92% |
| 16 Apr 2020 | 147.40 | 144.60 | 150.50 | 144.40 | 9736874 | 0.37% |
| 15 Apr 2020 | 146.85 | 147.40 | 151.60 | 146.00 | 10487978 | 0.65% |
| 13 Apr 2020 | 145.90 | 140.80 | 146.70 | 138.35 | 10691857 | 3.62% |
| 09 Apr 2020 | 140.80 | 139.20 | 141.45 | 138.00 | 5078557 | 2.51% |
| 08 Apr 2020 | 137.35 | 140.00 | 143.40 | 137.00 | 7070296 | -2.00% |
| 07 Apr 2020 | 140.15 | 140.30 | 142.40 | 137.15 | 8205546 | 1.74% |
| 03 Apr 2020 | 137.75 | 138.60 | 139.90 | 131.80 | 10937172 | -1.22% |
| 01 Apr 2020 | 139.45 | 138.75 | 141.25 | 137.05 | 8833033 | -0.43% |
| 31 Mar 2020 | 140.05 | 135.10 | 142.35 | 134.25 | 14997627 | 5.18% |
| 30 Mar 2020 | 133.15 | 127.55 | 134.75 | 127.20 | 12357416 | 1.10% |
| 27 Mar 2020 | 131.70 | 125.90 | 132.95 | 125.00 | 18334750 | 6.86% |
| 26 Mar 2020 | 123.25 | 126.00 | 127.00 | 119.20 | 28364155 | -1.00% |
| 25 Mar 2020 | 124.50 | 126.00 | 129.25 | 123.70 | 8344561 | -2.62% |
| 24 Mar 2020 | 127.85 | 129.25 | 135.00 | 125.45 | 9991429 | 0.00% |
| 23 Mar 2020 | 127.85 | 122.50 | 134.85 | 120.05 | 17885210 | -3.73% |
| 20 Mar 2020 | 132.80 | 124.50 | 135.80 | 122.65 | 24023065 | 7.49% |
| 19 Mar 2020 | 123.55 | 128.00 | 133.50 | 122.00 | 28555217 | -14.82% |
| 18 Mar 2020 | 145.05 | 151.60 | 151.85 | 143.00 | 18744151 | -0.58% |
| 17 Mar 2020 | 145.90 | 145.20 | 155.40 | 142.30 | 18990185 | 1.39% |
| 16 Mar 2020 | 143.90 | 150.95 | 151.35 | 143.10 | 23548327 | -6.62% |
| 13 Mar 2020 | 154.10 | 146.25 | 161.55 | 123.65 | 43328031 | -0.29% |
| 12 Mar 2020 | 154.55 | 161.00 | 163.00 | 150.10 | 33250978 | -8.01% |
| 11 Mar 2020 | 168.00 | 158.10 | 169.90 | 157.05 | 28399809 | 6.36% |
| 09 Mar 2020 | 157.95 | 165.80 | 166.70 | 156.95 | 23967961 | -6.40% |
| 06 Mar 2020 | 168.75 | 166.70 | 173.00 | 166.50 | 10629291 | -4.74% |
| 05 Mar 2020 | 177.15 | 180.00 | 180.20 | 172.20 | 12349902 | -0.53% |
| 04 Mar 2020 | 178.10 | 178.25 | 179.80 | 174.10 | 9858330 | -0.06% |
| 03 Mar 2020 | 178.20 | 171.35 | 179.65 | 170.90 | 17015816 | 5.23% |
| 02 Mar 2020 | 169.35 | 172.65 | 175.00 | 168.30 | 11962711 | 0.56% |
| 28 Feb 2020 | 168.40 | 171.55 | 171.80 | 166.75 | 14694382 | -3.27% |
| 27 Feb 2020 | 174.10 | 173.75 | 174.55 | 169.60 | 11500515 | 0.17% |
| 26 Feb 2020 | 173.80 | 174.20 | 177.75 | 172.65 | 10925243 | -0.74% |
| 25 Feb 2020 | 175.10 | 176.10 | 178.70 | 174.20 | 13534936 | 0.14% |
| 24 Feb 2020 | 174.85 | 178.75 | 178.90 | 173.30 | 9952676 | -2.51% |
| 20 Feb 2020 | 179.35 | 177.75 | 180.25 | 175.20 | 16776977 | 0.90% |
| 19 Feb 2020 | 177.75 | 176.35 | 178.55 | 174.25 | 21092109 | 3.43% |
| 18 Feb 2020 | 171.85 | 168.10 | 173.95 | 165.00 | 27643844 | 2.38% |
| 17 Feb 2020 | 167.85 | 174.75 | 175.20 | 166.80 | 15997350 | -3.95% |
| 14 Feb 2020 | 174.75 | 178.00 | 178.90 | 174.20 | 15392705 | -1.72% |
| 13 Feb 2020 | 177.80 | 180.30 | 180.95 | 175.85 | 11781999 | -1.39% |
| 12 Feb 2020 | 180.30 | 181.00 | 183.40 | 178.20 | 14669421 | 0.53% |
| 11 Feb 2020 | 179.35 | 180.00 | 181.50 | 176.25 | 16397703 | 0.28% |
| 10 Feb 2020 | 178.85 | 184.90 | 185.00 | 177.65 | 19665611 | -3.35% |
| 07 Feb 2020 | 185.05 | 180.30 | 186.05 | 178.10 | 13470302 | 2.83% |
| 06 Feb 2020 | 179.95 | 180.20 | 181.60 | 178.25 | 6917941 | 0.39% |
| 05 Feb 2020 | 179.25 | 184.00 | 184.00 | 178.50 | 9468632 | -1.78% |
| 04 Feb 2020 | 182.50 | 180.75 | 183.00 | 179.75 | 10043759 | 2.16% |
| 03 Feb 2020 | 178.65 | 174.90 | 179.45 | 172.15 | 15284598 | 2.97% |
| 01 Feb 2020 | 173.50 | 182.00 | 182.00 | 171.05 | 23303943 | -4.51% |
| 31 Jan 2020 | 181.70 | 188.80 | 189.45 | 180.00 | 35281395 | -3.33% |
| 30 Jan 2020 | 187.95 | 191.40 | 192.35 | 187.50 | 10859103 | -1.62% |
| 29 Jan 2020 | 191.05 | 191.00 | 193.00 | 188.00 | 10602818 | 1.00% |
| 28 Jan 2020 | 189.15 | 193.90 | 194.25 | 188.40 | 10274562 | -2.17% |
| 27 Jan 2020 | 193.35 | 193.95 | 195.00 | 192.00 | 7195361 | -0.31% |
| 24 Jan 2020 | 193.95 | 193.00 | 196.30 | 192.15 | 10626281 | 1.68% |
| 23 Jan 2020 | 190.75 | 192.05 | 195.20 | 189.85 | 16369722 | -0.60% |
| 22 Jan 2020 | 191.90 | 199.10 | 199.40 | 190.95 | 19096395 | -5.07% |
| 21 Jan 2020 | 202.15 | 201.15 | 205.25 | 201.15 | 6347967 | 0.50% |
| 20 Jan 2020 | 201.15 | 208.00 | 209.80 | 200.50 | 8110607 | -3.25% |
| 17 Jan 2020 | 207.90 | 210.00 | 210.55 | 206.10 | 5985342 | -1.12% |
| 16 Jan 2020 | 210.25 | 212.45 | 212.70 | 207.10 | 6937929 | -1.04% |
| 15 Jan 2020 | 212.45 | 212.60 | 214.60 | 211.30 | 4863227 | -0.23% |
| 14 Jan 2020 | 212.95 | 211.15 | 213.50 | 209.75 | 5417581 | 0.66% |
| 13 Jan 2020 | 211.55 | 205.30 | 212.00 | 205.00 | 9863555 | 3.04% |
| 10 Jan 2020 | 205.30 | 199.15 | 206.55 | 198.95 | 13533598 | 3.69% |
| 09 Jan 2020 | 198.00 | 203.25 | 203.70 | 197.35 | 10321169 | -1.10% |
| 08 Jan 2020 | 200.20 | 203.00 | 204.55 | 198.20 | 7295998 | -2.67% |
| 07 Jan 2020 | 205.70 | 206.50 | 208.20 | 204.35 | 5243225 | 0.00% |
| 06 Jan 2020 | 205.70 | 209.95 | 209.95 | 203.45 | 6853058 | -2.90% |
| 03 Jan 2020 | 211.85 | 210.00 | 212.60 | 207.70 | 6452638 | 0.36% |
| 02 Jan 2020 | 211.10 | 212.50 | 212.80 | 208.30 | 5958343 | -0.40% |
| 01 Jan 2020 | 211.95 | 211.35 | 212.60 | 208.40 | 6447592 | 0.28% |
| 31 Dec 2019 | 211.35 | 205.00 | 212.45 | 204.45 | 10534842 | 2.70% |
| 30 Dec 2019 | 205.80 | 203.55 | 206.25 | 201.20 | 4696784 | 1.13% |
| 27 Dec 2019 | 203.50 | 198.50 | 205.50 | 197.65 | 5046833 | 3.14% |
| 26 Dec 2019 | 197.30 | 198.40 | 201.40 | 195.20 | 8630191 | -0.83% |
| 24 Dec 2019 | 198.95 | 197.80 | 199.70 | 197.40 | 3113553 | 0.86% |
| 23 Dec 2019 | 197.25 | 200.60 | 202.35 | 196.30 | 6665480 | -1.77% |
| 20 Dec 2019 | 200.80 | 196.85 | 202.70 | 196.15 | 5806708 | 1.98% |
| 19 Dec 2019 | 196.90 | 197.40 | 198.10 | 195.25 | 2015809 | -0.43% |
| 18 Dec 2019 | 197.75 | 195.85 | 198.50 | 194.80 | 3623918 | 0.79% |
| 17 Dec 2019 | 196.20 | 193.45 | 196.50 | 192.05 | 3652710 | 1.87% |
| 16 Dec 2019 | 192.60 | 197.00 | 197.30 | 192.00 | 3154315 | -1.86% |
| 13 Dec 2019 | 196.25 | 191.70 | 196.90 | 191.30 | 5851149 | 3.21% |
| 12 Dec 2019 | 190.15 | 188.30 | 190.85 | 186.25 | 8081188 | 1.60% |
| 11 Dec 2019 | 187.15 | 188.30 | 189.35 | 185.00 | 8520046 | -0.03% |
| 10 Dec 2019 | 187.20 | 192.00 | 192.45 | 186.55 | 4431410 | -2.32% |
| 09 Dec 2019 | 191.65 | 191.95 | 193.60 | 191.00 | 3992473 | -0.18% |
| 06 Dec 2019 | 192.00 | 196.40 | 197.00 | 190.90 | 5644775 | -2.24% |
| 05 Dec 2019 | 196.40 | 202.50 | 203.10 | 195.65 | 6745934 | -3.13% |
