Exide Industries Ltd
NSE :EXIDEIND BSE :500086 Sector : Auto AncillariesBuy, Sell or Hold EXIDEIND ?
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
EXIDEIND Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Dec 2024 | 418.15 | 416.00 | 421.00 | 411.30 | 1919519 | 0.34% |
| 23 Dec 2024 | 416.75 | 426.30 | 429.00 | 414.65 | 3123990 | -2.24% |
| 20 Dec 2024 | 426.30 | 450.00 | 456.55 | 414.60 | 10343994 | -3.05% |
| 19 Dec 2024 | 439.70 | 436.00 | 443.55 | 433.40 | 1395312 | -1.12% |
| 18 Dec 2024 | 444.70 | 452.00 | 456.00 | 443.35 | 2477054 | -1.42% |
| 17 Dec 2024 | 451.10 | 460.10 | 466.80 | 448.15 | 2124119 | -1.84% |
| 16 Dec 2024 | 459.55 | 455.15 | 463.30 | 451.80 | 1766213 | 0.97% |
| 13 Dec 2024 | 455.15 | 459.80 | 459.80 | 446.05 | 2211478 | -1.38% |
| 12 Dec 2024 | 461.50 | 468.65 | 472.50 | 460.10 | 3902664 | -1.41% |
| 11 Dec 2024 | 468.10 | 467.55 | 472.05 | 464.00 | 2359385 | 0.73% |
| 10 Dec 2024 | 464.70 | 465.00 | 469.50 | 462.80 | 1423213 | -0.49% |
| 09 Dec 2024 | 467.00 | 463.00 | 471.50 | 463.00 | 3747554 | 0.93% |
| 06 Dec 2024 | 462.70 | 454.00 | 465.80 | 452.40 | 3512144 | 2.04% |
| 05 Dec 2024 | 453.45 | 456.80 | 456.80 | 448.65 | 1726437 | -0.27% |
| 04 Dec 2024 | 454.70 | 455.65 | 462.95 | 451.00 | 4095553 | -0.19% |
| 03 Dec 2024 | 455.55 | 453.75 | 459.90 | 452.00 | 2754066 | 0.95% |
| 02 Dec 2024 | 451.25 | 456.70 | 456.80 | 448.10 | 2161344 | -0.30% |
| 29 Nov 2024 | 452.60 | 457.00 | 459.55 | 446.50 | 5273196 | -0.97% |
| 28 Nov 2024 | 457.05 | 445.05 | 459.90 | 442.00 | 7004165 | 2.70% |
| 27 Nov 2024 | 445.05 | 426.00 | 446.60 | 425.65 | 6039469 | 4.52% |
| 26 Nov 2024 | 425.80 | 430.00 | 434.75 | 425.10 | 1625792 | -0.60% |
| 25 Nov 2024 | 428.35 | 430.00 | 436.70 | 427.45 | 5488033 | 1.01% |
| 22 Nov 2024 | 424.05 | 415.50 | 424.90 | 414.00 | 1589484 | 2.09% |
| 21 Nov 2024 | 415.35 | 420.95 | 420.95 | 411.00 | 1747026 | -1.46% |
| 19 Nov 2024 | 421.50 | 415.45 | 430.80 | 415.00 | 3696768 | 1.69% |
| 18 Nov 2024 | 414.50 | 418.10 | 421.00 | 412.60 | 1871986 | -0.86% |
| 14 Nov 2024 | 418.10 | 418.45 | 422.60 | 412.35 | 3972370 | -0.08% |
| 13 Nov 2024 | 418.45 | 431.50 | 434.60 | 416.65 | 4828918 | -3.09% |
| 12 Nov 2024 | 431.80 | 438.50 | 447.35 | 430.35 | 5228338 | -1.10% |
| 11 Nov 2024 | 436.60 | 434.75 | 442.00 | 430.90 | 2426881 | -0.10% |
| 08 Nov 2024 | 437.05 | 447.80 | 452.20 | 435.15 | 2682928 | -2.40% |
| 07 Nov 2024 | 447.80 | 455.00 | 456.80 | 446.80 | 2269020 | -0.97% |
| 06 Nov 2024 | 452.20 | 449.00 | 453.75 | 443.55 | 2832331 | 1.95% |
| 05 Nov 2024 | 443.55 | 446.00 | 449.65 | 433.00 | 7614294 | -0.34% |
| 04 Nov 2024 | 445.05 | 459.80 | 459.80 | 437.80 | 7818268 | -3.03% |
| 01 Nov 2024 | 458.95 | 458.85 | 463.45 | 456.00 | 1196012 | 0.77% |
| 31 Oct 2024 | 455.45 | 465.00 | 466.00 | 451.50 | 5127992 | -2.11% |
| 30 Oct 2024 | 465.25 | 468.40 | 474.95 | 461.30 | 3298510 | -0.39% |
| 29 Oct 2024 | 467.05 | 467.00 | 469.65 | 454.15 | 3441203 | 0.65% |
| 28 Oct 2024 | 464.05 | 450.00 | 468.65 | 446.65 | 2920122 | 3.15% |
| 25 Oct 2024 | 449.90 | 468.00 | 468.80 | 444.65 | 4267695 | -3.64% |
| 24 Oct 2024 | 466.90 | 471.40 | 473.00 | 464.25 | 1698007 | -0.59% |
| 23 Oct 2024 | 469.65 | 460.85 | 477.35 | 459.05 | 3073729 | 1.91% |
| 22 Oct 2024 | 460.85 | 486.00 | 488.90 | 459.20 | 4276290 | -5.34% |
| 21 Oct 2024 | 486.85 | 495.65 | 498.65 | 485.10 | 2242367 | -1.81% |
| 18 Oct 2024 | 495.80 | 495.05 | 500.50 | 486.00 | 2540669 | -0.14% |
| 17 Oct 2024 | 496.50 | 515.00 | 515.70 | 495.10 | 3821118 | -3.08% |
| 16 Oct 2024 | 512.30 | 522.25 | 522.95 | 508.45 | 4766987 | -1.89% |
| 15 Oct 2024 | 522.15 | 531.00 | 533.00 | 519.20 | 3289596 | -1.55% |
| 14 Oct 2024 | 530.35 | 533.20 | 534.40 | 521.35 | 6259104 | -0.03% |
| 11 Oct 2024 | 530.50 | 516.20 | 532.90 | 510.10 | 13286140 | 3.58% |
| 10 Oct 2024 | 512.15 | 527.00 | 528.35 | 503.60 | 8550164 | -1.39% |
| 09 Oct 2024 | 519.35 | 498.30 | 523.50 | 494.15 | 13196334 | 5.17% |
| 08 Oct 2024 | 493.80 | 480.50 | 497.00 | 478.10 | 2894554 | 2.77% |
| 07 Oct 2024 | 480.50 | 505.00 | 508.55 | 473.85 | 6679123 | -4.36% |
| 04 Oct 2024 | 502.40 | 494.05 | 511.00 | 493.30 | 8028600 | 1.22% |
| 03 Oct 2024 | 496.35 | 507.95 | 514.00 | 493.55 | 4650497 | -2.97% |
| 01 Oct 2024 | 511.55 | 507.50 | 515.65 | 504.25 | 6585977 | 1.79% |
| 30 Sep 2024 | 502.55 | 498.00 | 505.30 | 488.55 | 5320402 | 1.06% |
| 27 Sep 2024 | 497.30 | 470.05 | 500.40 | 470.05 | 13697783 | 5.42% |
| 26 Sep 2024 | 471.75 | 473.70 | 474.60 | 465.40 | 1951999 | -0.41% |
| 25 Sep 2024 | 473.70 | 476.70 | 478.50 | 469.20 | 2138128 | -0.63% |
| 24 Sep 2024 | 476.70 | 471.15 | 477.95 | 470.65 | 2211052 | 1.18% |
| 23 Sep 2024 | 471.15 | 468.00 | 473.00 | 466.00 | 1856224 | 1.04% |
| 20 Sep 2024 | 466.30 | 465.00 | 467.95 | 461.20 | 3024808 | 1.38% |
| 19 Sep 2024 | 459.95 | 473.50 | 476.80 | 454.05 | 4071446 | -2.50% |
| 18 Sep 2024 | 471.75 | 481.00 | 482.25 | 469.65 | 2520895 | -2.19% |
| 17 Sep 2024 | 482.30 | 493.10 | 493.10 | 481.05 | 1182845 | -1.56% |
| 16 Sep 2024 | 489.95 | 489.45 | 492.20 | 482.00 | 1768851 | 0.94% |
| 13 Sep 2024 | 485.40 | 479.80 | 488.75 | 477.50 | 2611944 | 1.16% |
| 12 Sep 2024 | 479.85 | 475.85 | 481.70 | 474.20 | 2358899 | 1.62% |
| 11 Sep 2024 | 472.20 | 479.00 | 484.70 | 470.10 | 2235825 | -1.38% |
| 10 Sep 2024 | 478.80 | 479.40 | 483.70 | 475.85 | 2367852 | 0.85% |
| 09 Sep 2024 | 474.75 | 483.00 | 483.75 | 466.50 | 3303604 | -1.71% |
| 06 Sep 2024 | 483.00 | 497.40 | 497.85 | 482.05 | 2907507 | -2.55% |
| 05 Sep 2024 | 495.65 | 486.00 | 499.70 | 483.55 | 4632193 | 2.38% |
| 04 Sep 2024 | 484.15 | 484.75 | 491.00 | 482.25 | 3100314 | -0.96% |
| 03 Sep 2024 | 488.85 | 490.50 | 493.00 | 488.35 | 1339877 | -0.34% |
| 02 Sep 2024 | 490.50 | 493.00 | 498.30 | 487.00 | 2138470 | -0.49% |
| 30 Aug 2024 | 492.90 | 492.00 | 496.90 | 491.05 | 1918993 | 0.55% |
| 29 Aug 2024 | 490.20 | 491.75 | 493.00 | 484.60 | 3679333 | -0.31% |
| 28 Aug 2024 | 491.70 | 499.35 | 500.75 | 490.15 | 2146014 | -1.40% |
| 27 Aug 2024 | 498.70 | 499.20 | 505.45 | 497.25 | 3493620 | 0.15% |
| 26 Aug 2024 | 497.95 | 502.80 | 502.90 | 495.25 | 2328819 | -0.29% |
| 23 Aug 2024 | 499.40 | 513.00 | 514.65 | 498.45 | 2520654 | -2.54% |
| 22 Aug 2024 | 512.40 | 511.75 | 514.80 | 508.00 | 2306377 | 0.87% |
| 21 Aug 2024 | 508.00 | 501.30 | 510.85 | 498.20 | 4693036 | 2.16% |
| 20 Aug 2024 | 497.25 | 497.95 | 498.95 | 490.60 | 1565074 | 0.06% |
| 19 Aug 2024 | 496.95 | 498.05 | 500.45 | 494.15 | 1736472 | 0.25% |
| 16 Aug 2024 | 495.70 | 490.10 | 497.50 | 488.95 | 2432843 | 1.95% |
| 14 Aug 2024 | 486.20 | 494.45 | 494.95 | 485.00 | 1525319 | -1.28% |
| 13 Aug 2024 | 492.50 | 500.00 | 507.45 | 490.95 | 3705316 | -1.32% |
| 12 Aug 2024 | 499.10 | 488.00 | 503.50 | 487.30 | 3653337 | 1.20% |
| 09 Aug 2024 | 493.20 | 488.75 | 501.90 | 486.45 | 3465434 | 1.45% |
| 08 Aug 2024 | 486.15 | 498.70 | 498.70 | 485.00 | 2688578 | -2.04% |
| 07 Aug 2024 | 496.25 | 489.90 | 498.90 | 483.20 | 2481856 | 3.03% |
| 06 Aug 2024 | 481.65 | 488.05 | 500.65 | 479.80 | 3256185 | -0.76% |
| 05 Aug 2024 | 485.35 | 490.00 | 502.60 | 481.25 | 5562811 | -4.62% |
| 02 Aug 2024 | 508.85 | 509.55 | 519.75 | 502.75 | 3858656 | -0.76% |
| 01 Aug 2024 | 512.75 | 525.90 | 528.35 | 508.40 | 6238603 | -2.02% |
| 31 Jul 2024 | 523.30 | 537.70 | 537.70 | 520.50 | 6871718 | -1.58% |
| 30 Jul 2024 | 531.70 | 554.50 | 554.85 | 530.00 | 11059876 | -3.66% |
| 29 Jul 2024 | 551.90 | 557.00 | 560.00 | 549.40 | 3570024 | -0.33% |
| 26 Jul 2024 | 553.75 | 541.80 | 555.95 | 539.40 | 4764451 | 2.57% |
| 25 Jul 2024 | 539.90 | 535.00 | 543.55 | 532.60 | 2209120 | 0.01% |
| 24 Jul 2024 | 539.85 | 546.75 | 550.15 | 538.05 | 3826636 | -1.26% |
| 23 Jul 2024 | 546.75 | 548.80 | 555.00 | 523.40 | 6167712 | -0.03% |
| 22 Jul 2024 | 546.90 | 538.00 | 550.60 | 529.00 | 2759045 | 1.18% |
| 19 Jul 2024 | 540.50 | 557.45 | 566.15 | 538.00 | 6807005 | -2.74% |
| 18 Jul 2024 | 555.70 | 556.60 | 557.35 | 547.55 | 3274009 | -0.16% |
| 16 Jul 2024 | 556.60 | 564.20 | 569.20 | 554.65 | 2607256 | -1.08% |
| 15 Jul 2024 | 562.65 | 561.30 | 568.00 | 558.55 | 2958990 | 0.64% |
| 12 Jul 2024 | 559.05 | 563.45 | 564.90 | 555.60 | 1898237 | -0.78% |
| 11 Jul 2024 | 563.45 | 569.30 | 569.95 | 562.15 | 1798542 | -0.70% |
| 10 Jul 2024 | 567.45 | 580.95 | 580.95 | 549.05 | 6939639 | -1.90% |
| 09 Jul 2024 | 578.45 | 572.40 | 585.50 | 567.70 | 7274064 | 1.22% |
| 08 Jul 2024 | 571.45 | 570.00 | 576.40 | 565.10 | 2684664 | 0.62% |
| 05 Jul 2024 | 567.95 | 569.05 | 571.00 | 565.00 | 2043238 | 0.31% |
| 04 Jul 2024 | 566.20 | 570.00 | 570.70 | 563.55 | 2424207 | -0.47% |
| 03 Jul 2024 | 568.90 | 565.40 | 571.75 | 560.05 | 4377676 | 0.78% |
| 02 Jul 2024 | 564.50 | 571.65 | 572.55 | 559.60 | 3063083 | -0.86% |
| 01 Jul 2024 | 569.40 | 567.25 | 572.75 | 563.00 | 3408403 | 0.87% |
| 28 Jun 2024 | 564.50 | 566.95 | 575.50 | 559.20 | 8329177 | -0.31% |
| 27 Jun 2024 | 566.25 | 568.10 | 573.40 | 557.25 | 5425029 | -0.33% |
| 26 Jun 2024 | 568.10 | 582.00 | 589.00 | 566.35 | 10419619 | -1.99% |
| 25 Jun 2024 | 579.65 | 575.00 | 620.35 | 574.55 | 41296482 | 1.01% |
| 24 Jun 2024 | 573.85 | 567.00 | 576.85 | 557.35 | 3836291 | 0.73% |
| 21 Jun 2024 | 569.70 | 574.90 | 576.00 | 567.00 | 4370512 | -0.45% |
| 20 Jun 2024 | 572.25 | 561.05 | 576.20 | 558.55 | 6213481 | 2.12% |
| 19 Jun 2024 | 560.35 | 567.00 | 567.35 | 549.30 | 5371061 | -0.74% |
| 18 Jun 2024 | 564.55 | 544.70 | 566.40 | 543.20 | 9249847 | 4.11% |
| 14 Jun 2024 | 542.25 | 545.00 | 547.90 | 539.20 | 4633973 | -0.01% |
| 13 Jun 2024 | 542.30 | 549.90 | 549.90 | 541.15 | 7311854 | 0.30% |
| 12 Jun 2024 | 540.70 | 530.40 | 546.00 | 529.80 | 8303195 | 2.24% |
| 11 Jun 2024 | 528.85 | 525.00 | 540.65 | 523.00 | 6050148 | 0.58% |
| 10 Jun 2024 | 525.80 | 530.00 | 536.50 | 522.35 | 7592659 | -0.24% |
| 07 Jun 2024 | 527.05 | 532.00 | 533.90 | 521.00 | 10807984 | -0.15% |
| 06 Jun 2024 | 527.85 | 493.65 | 536.70 | 492.10 | 15257519 | 7.49% |
| 05 Jun 2024 | 491.05 | 462.95 | 496.50 | 450.80 | 9047361 | 7.82% |
| 04 Jun 2024 | 455.45 | 504.90 | 504.90 | 429.20 | 10982923 | -9.79% |
| 03 Jun 2024 | 504.90 | 512.70 | 516.00 | 493.10 | 6117134 | 3.41% |
| 31 May 2024 | 488.25 | 501.00 | 511.55 | 485.20 | 8222556 | -1.95% |
| 30 May 2024 | 497.95 | 505.50 | 509.00 | 495.75 | 5676238 | -1.75% |
| 29 May 2024 | 506.80 | 509.90 | 514.80 | 501.65 | 7972560 | -0.61% |
| 28 May 2024 | 509.90 | 498.45 | 517.40 | 492.50 | 30884954 | 3.15% |
| 27 May 2024 | 494.35 | 479.90 | 500.45 | 468.45 | 16271268 | 4.13% |
| 24 May 2024 | 474.75 | 464.95 | 495.50 | 461.40 | 15407670 | 2.12% |
| 23 May 2024 | 464.90 | 469.00 | 470.85 | 460.35 | 2752325 | -0.44% |
| 22 May 2024 | 466.95 | 476.00 | 477.30 | 462.15 | 3905977 | -1.61% |
| 21 May 2024 | 474.60 | 476.35 | 489.95 | 472.80 | 4773364 | -0.37% |
| 18 May 2024 | 476.35 | 479.50 | 482.30 | 474.25 | 604002 | 0.01% |
| 17 May 2024 | 476.30 | 475.50 | 485.00 | 471.05 | 5415700 | 0.66% |
| 16 May 2024 | 473.20 | 465.00 | 476.30 | 460.30 | 5643074 | 2.18% |
| 15 May 2024 | 463.10 | 462.00 | 468.15 | 453.65 | 2790280 | 0.40% |
| 14 May 2024 | 461.25 | 455.00 | 464.00 | 451.05 | 2670099 | 1.20% |
| 13 May 2024 | 455.80 | 452.25 | 459.65 | 435.00 | 3521742 | 0.78% |
| 10 May 2024 | 452.25 | 447.95 | 456.75 | 445.10 | 2507601 | 0.77% |
| 09 May 2024 | 448.80 | 461.00 | 461.40 | 445.35 | 3009772 | -2.49% |
| 08 May 2024 | 460.25 | 453.80 | 470.45 | 445.80 | 5681003 | 1.57% |
| 07 May 2024 | 453.15 | 462.00 | 467.00 | 451.30 | 3906642 | -1.60% |
| 06 May 2024 | 460.50 | 471.00 | 471.80 | 453.15 | 3317781 | -1.80% |
| 03 May 2024 | 468.95 | 466.55 | 471.00 | 458.55 | 4677076 | 1.07% |
| 02 May 2024 | 464.00 | 477.80 | 485.55 | 460.00 | 8227489 | -1.78% |
| 30 Apr 2024 | 472.40 | 457.90 | 481.65 | 457.00 | 15667803 | 3.70% |
| 29 Apr 2024 | 455.55 | 468.95 | 469.05 | 453.10 | 4116072 | -2.38% |
| 26 Apr 2024 | 466.65 | 447.40 | 476.45 | 444.15 | 13397687 | 4.30% |
| 25 Apr 2024 | 447.40 | 444.55 | 451.00 | 433.50 | 8617134 | 0.64% |
| 24 Apr 2024 | 444.55 | 457.00 | 457.00 | 441.50 | 9263587 | -3.66% |
| 23 Apr 2024 | 461.45 | 471.30 | 476.60 | 459.00 | 11816994 | -0.97% |
| 22 Apr 2024 | 465.95 | 447.00 | 475.00 | 439.10 | 22247019 | 4.87% |
| 19 Apr 2024 | 444.30 | 449.65 | 464.40 | 439.00 | 16828994 | -1.19% |
| 18 Apr 2024 | 449.65 | 466.75 | 481.70 | 445.40 | 41063153 | -2.21% |
| 16 Apr 2024 | 459.80 | 410.00 | 470.40 | 407.15 | 73697304 | 12.41% |
| 15 Apr 2024 | 409.05 | 401.00 | 423.65 | 398.85 | 45094809 | 2.74% |
| 12 Apr 2024 | 398.15 | 383.55 | 403.00 | 380.50 | 22382969 | 3.70% |
| 10 Apr 2024 | 383.95 | 383.90 | 388.15 | 378.15 | 14942496 | -0.04% |
| 09 Apr 2024 | 384.10 | 380.00 | 397.85 | 374.55 | 58966980 | 1.84% |
| 08 Apr 2024 | 377.15 | 324.50 | 383.50 | 321.00 | 74073530 | 17.18% |
| 05 Apr 2024 | 321.85 | 320.15 | 322.65 | 318.90 | 1305255 | 0.75% |
| 04 Apr 2024 | 319.45 | 315.35 | 323.95 | 315.00 | 4262580 | 1.87% |
| 03 Apr 2024 | 313.60 | 314.30 | 316.20 | 311.90 | 1599659 | -0.22% |
| 02 Apr 2024 | 314.30 | 312.15 | 316.80 | 312.00 | 2357872 | 1.21% |
| 01 Apr 2024 | 310.55 | 305.00 | 312.40 | 305.00 | 2411492 | 1.97% |
| 28 Mar 2024 | 304.55 | 305.45 | 306.45 | 302.80 | 1828715 | 0.00% |
| 27 Mar 2024 | 304.55 | 304.55 | 307.50 | 303.65 | 2010127 | 0.00% |
| 26 Mar 2024 | 304.55 | 305.00 | 306.90 | 303.50 | 1432199 | -0.86% |
| 22 Mar 2024 | 307.20 | 305.80 | 308.75 | 303.40 | 1029834 | 0.46% |
| 21 Mar 2024 | 305.80 | 303.70 | 306.65 | 302.80 | 1116789 | 1.44% |
| 20 Mar 2024 | 301.45 | 296.45 | 302.45 | 293.70 | 2481845 | 1.69% |
| 19 Mar 2024 | 296.45 | 305.00 | 305.00 | 290.35 | 5242694 | -3.45% |
| 18 Mar 2024 | 307.05 | 305.00 | 309.10 | 302.60 | 1088219 | 0.57% |
| 15 Mar 2024 | 305.30 | 305.80 | 306.80 | 298.85 | 2689532 | -0.16% |
| 14 Mar 2024 | 305.80 | 297.20 | 309.90 | 294.65 | 2850926 | 1.70% |
| 13 Mar 2024 | 300.70 | 319.05 | 320.00 | 297.95 | 3710437 | -5.87% |
| 12 Mar 2024 | 319.45 | 324.20 | 326.20 | 318.20 | 2261648 | -1.11% |
| 11 Mar 2024 | 323.05 | 331.00 | 332.30 | 322.00 | 2257244 | -1.55% |
| 07 Mar 2024 | 328.15 | 323.50 | 330.80 | 322.35 | 2193814 | 1.96% |
| 06 Mar 2024 | 321.85 | 325.50 | 326.00 | 316.55 | 1783348 | -1.14% |
| 05 Mar 2024 | 325.55 | 330.00 | 331.15 | 323.75 | 1177352 | -0.97% |
| 04 Mar 2024 | 328.75 | 327.80 | 332.05 | 324.00 | 1431470 | 0.58% |
| 02 Mar 2024 | 326.85 | 325.00 | 328.85 | 325.00 | 141487 | 0.85% |
| 01 Mar 2024 | 324.10 | 322.00 | 326.90 | 321.35 | 1556230 | 1.19% |
| 29 Feb 2024 | 320.30 | 318.00 | 322.00 | 316.40 | 1725182 | 0.69% |
| 28 Feb 2024 | 318.10 | 326.75 | 328.50 | 316.05 | 2643104 | -2.47% |
| 27 Feb 2024 | 326.15 | 328.90 | 329.85 | 325.00 | 769796 | -0.61% |
| 26 Feb 2024 | 328.15 | 331.05 | 332.20 | 327.70 | 1346413 | -0.56% |
| 23 Feb 2024 | 330.00 | 334.10 | 335.00 | 329.00 | 846452 | -0.72% |
| 22 Feb 2024 | 332.40 | 326.90 | 333.40 | 323.30 | 1827753 | 1.74% |
| 21 Feb 2024 | 326.70 | 331.80 | 334.20 | 325.60 | 1841503 | -1.24% |
| 20 Feb 2024 | 330.80 | 338.65 | 338.65 | 327.50 | 2205476 | -1.78% |
| 19 Feb 2024 | 336.80 | 340.30 | 344.00 | 336.00 | 1339482 | 0.09% |
| 16 Feb 2024 | 336.50 | 338.00 | 339.25 | 335.25 | 1375288 | 0.64% |
| 15 Feb 2024 | 334.35 | 339.00 | 340.90 | 332.50 | 1765944 | -0.68% |
| 14 Feb 2024 | 336.65 | 327.20 | 337.60 | 323.95 | 1375999 | 1.85% |
| 13 Feb 2024 | 330.55 | 327.75 | 331.95 | 321.40 | 2865332 | 0.72% |
| 12 Feb 2024 | 328.20 | 341.00 | 341.40 | 326.25 | 2172402 | -3.01% |
| 09 Feb 2024 | 338.40 | 345.55 | 346.90 | 332.50 | 2694398 | -1.93% |
| 08 Feb 2024 | 345.05 | 348.00 | 349.90 | 343.55 | 1892474 | -0.52% |
| 07 Feb 2024 | 346.85 | 349.30 | 351.55 | 344.15 | 2187232 | -0.47% |
| 06 Feb 2024 | 348.50 | 349.00 | 352.00 | 345.65 | 3570626 | 0.40% |
| 05 Feb 2024 | 347.10 | 346.90 | 354.00 | 340.00 | 4765223 | 1.09% |
| 02 Feb 2024 | 343.35 | 335.80 | 347.50 | 334.50 | 7553484 | 2.74% |
| 01 Feb 2024 | 334.20 | 337.50 | 337.50 | 326.25 | 4859425 | -0.22% |
| 31 Jan 2024 | 334.95 | 320.00 | 336.00 | 318.70 | 7916850 | 5.33% |
| 30 Jan 2024 | 318.00 | 318.90 | 321.85 | 315.45 | 2813599 | 0.86% |
| 29 Jan 2024 | 315.30 | 314.70 | 317.25 | 311.30 | 1788476 | 1.58% |
| 25 Jan 2024 | 310.40 | 315.50 | 317.55 | 307.45 | 3275873 | -1.55% |
| 24 Jan 2024 | 315.30 | 315.00 | 319.25 | 311.40 | 4837038 | 0.19% |
| 23 Jan 2024 | 314.70 | 325.90 | 327.60 | 313.35 | 3270317 | -2.12% |
| 20 Jan 2024 | 321.50 | 329.30 | 330.00 | 320.50 | 1868766 | -1.74% |
| 19 Jan 2024 | 327.20 | 323.00 | 328.00 | 321.00 | 2374513 | 2.54% |
| 18 Jan 2024 | 319.10 | 319.40 | 322.20 | 309.35 | 4819502 | -0.09% |
| 17 Jan 2024 | 319.40 | 321.95 | 324.90 | 314.25 | 4636107 | -1.96% |
| 16 Jan 2024 | 325.80 | 326.00 | 332.50 | 322.70 | 4455576 | 0.05% |
| 15 Jan 2024 | 325.65 | 339.60 | 339.60 | 321.75 | 5461009 | -3.55% |
| 12 Jan 2024 | 337.65 | 341.80 | 341.80 | 334.00 | 3773816 | -0.35% |
| 11 Jan 2024 | 338.85 | 328.50 | 340.00 | 327.70 | 6817569 | 3.37% |
| 10 Jan 2024 | 327.80 | 326.95 | 328.95 | 322.80 | 1680275 | 0.17% |
| 09 Jan 2024 | 327.25 | 325.10 | 332.00 | 324.85 | 2558574 | 1.14% |
| 08 Jan 2024 | 323.55 | 331.25 | 331.25 | 322.60 | 2104572 | -1.76% |
| 05 Jan 2024 | 329.35 | 325.50 | 331.00 | 321.15 | 3866526 | 1.43% |
| 04 Jan 2024 | 324.70 | 327.00 | 328.65 | 324.00 | 2563207 | -0.40% |
| 03 Jan 2024 | 326.00 | 322.15 | 328.80 | 318.00 | 2969074 | 1.20% |
| 02 Jan 2024 | 322.15 | 323.75 | 324.75 | 315.50 | 3175785 | 0.05% |
| 01 Jan 2024 | 322.00 | 319.85 | 326.45 | 318.35 | 4091951 | 1.31% |
| 29 Dec 2023 | 317.85 | 308.70 | 324.25 | 306.00 | 9953048 | 3.33% |
| 28 Dec 2023 | 307.60 | 302.00 | 308.90 | 300.05 | 3369816 | 2.18% |
| 27 Dec 2023 | 301.05 | 298.20 | 301.75 | 295.65 | 2483698 | 1.59% |
| 26 Dec 2023 | 296.35 | 293.35 | 297.60 | 292.80 | 1797988 | 1.02% |
| 22 Dec 2023 | 293.35 | 295.40 | 297.70 | 290.50 | 2168051 | -0.09% |
| 21 Dec 2023 | 293.60 | 285.00 | 294.40 | 281.85 | 3078298 | 2.16% |
| 20 Dec 2023 | 287.40 | 306.65 | 306.75 | 278.50 | 6303984 | -5.80% |
| 19 Dec 2023 | 305.10 | 305.95 | 309.90 | 304.10 | 5132028 | -0.08% |
| 18 Dec 2023 | 305.35 | 295.55 | 306.20 | 287.00 | 7197317 | 3.32% |
| 15 Dec 2023 | 295.55 | 298.40 | 299.00 | 293.30 | 2994796 | -0.20% |
| 14 Dec 2023 | 296.15 | 289.90 | 297.50 | 287.60 | 3367531 | 3.19% |
| 13 Dec 2023 | 287.00 | 289.30 | 291.20 | 285.40 | 1687805 | -0.54% |
| 12 Dec 2023 | 288.55 | 295.00 | 295.35 | 287.85 | 1259211 | -1.62% |
| 11 Dec 2023 | 293.30 | 290.70 | 294.25 | 290.25 | 1054535 | 1.17% |
| 08 Dec 2023 | 289.90 | 297.55 | 298.40 | 287.25 | 2363589 | -1.68% |
| 07 Dec 2023 | 294.85 | 291.70 | 297.95 | 290.35 | 3584122 | 1.34% |
| 06 Dec 2023 | 290.95 | 293.00 | 294.00 | 289.30 | 1458541 | -0.46% |
| 05 Dec 2023 | 292.30 | 295.30 | 296.75 | 290.35 | 2044114 | -0.53% |
| 04 Dec 2023 | 293.85 | 297.40 | 299.40 | 292.30 | 3511808 | 0.81% |
| 01 Dec 2023 | 291.50 | 285.90 | 297.00 | 285.50 | 6079060 | 2.37% |
| 30 Nov 2023 | 284.75 | 286.05 | 286.20 | 281.75 | 2863183 | -0.11% |
| 29 Nov 2023 | 285.05 | 285.05 | 286.25 | 283.40 | 1490003 | 0.62% |
| 28 Nov 2023 | 283.30 | 283.20 | 285.85 | 281.00 | 1552552 | 0.64% |
| 24 Nov 2023 | 281.50 | 286.05 | 286.45 | 280.85 | 1253846 | -0.74% |
| 23 Nov 2023 | 283.60 | 284.50 | 287.45 | 282.80 | 1905294 | 0.18% |
| 22 Nov 2023 | 283.10 | 287.45 | 287.45 | 281.55 | 2518341 | -0.88% |
| 21 Nov 2023 | 285.60 | 283.75 | 286.50 | 280.35 | 2768726 | 1.29% |
| 20 Nov 2023 | 281.95 | 282.90 | 286.30 | 281.00 | 5194118 | 0.30% |
| 17 Nov 2023 | 281.10 | 272.20 | 282.45 | 271.85 | 6605927 | 3.29% |
| 16 Nov 2023 | 272.15 | 272.00 | 273.85 | 270.80 | 1294845 | -0.06% |
| 15 Nov 2023 | 272.30 | 273.95 | 274.70 | 272.00 | 1405934 | 0.18% |
| 13 Nov 2023 | 271.80 | 269.50 | 273.45 | 267.30 | 3059116 | 0.74% |
| 12 Nov 2023 | 269.80 | 270.50 | 272.00 | 268.25 | 496457 | 0.62% |
| 10 Nov 2023 | 268.15 | 268.40 | 269.60 | 266.05 | 1986224 | -0.20% |
| 09 Nov 2023 | 268.70 | 267.00 | 270.75 | 265.95 | 3424296 | 0.86% |
| 08 Nov 2023 | 266.40 | 269.50 | 270.00 | 265.55 | 1201343 | -0.63% |
| 07 Nov 2023 | 268.10 | 269.55 | 273.25 | 266.95 | 4760250 | 0.13% |
| 06 Nov 2023 | 267.75 | 258.00 | 269.45 | 257.75 | 4740338 | 4.55% |
| 03 Nov 2023 | 256.10 | 258.30 | 258.80 | 255.60 | 1008109 | -0.72% |
| 02 Nov 2023 | 257.95 | 253.55 | 258.60 | 253.55 | 1033896 | 2.18% |
| 01 Nov 2023 | 252.45 | 255.10 | 255.90 | 252.00 | 736778 | -1.16% |
| 31 Oct 2023 | 255.40 | 255.00 | 258.95 | 254.00 | 1320716 | 0.43% |
| 30 Oct 2023 | 254.30 | 251.40 | 255.90 | 249.00 | 2396032 | 1.15% |
| 27 Oct 2023 | 251.40 | 247.60 | 252.20 | 246.55 | 897365 | 2.11% |
| 26 Oct 2023 | 246.20 | 246.65 | 248.35 | 241.70 | 2212835 | -1.58% |
| 25 Oct 2023 | 250.15 | 251.80 | 254.25 | 247.30 | 1426209 | -0.56% |
| 23 Oct 2023 | 251.55 | 258.05 | 258.80 | 250.05 | 2039503 | -2.52% |
| 20 Oct 2023 | 258.05 | 265.45 | 265.45 | 257.00 | 3369452 | -2.79% |
| 19 Oct 2023 | 265.45 | 265.00 | 266.00 | 262.55 | 1735128 | -0.60% |
| 18 Oct 2023 | 267.05 | 270.00 | 270.75 | 263.80 | 2208364 | -0.65% |
| 17 Oct 2023 | 268.80 | 265.10 | 274.00 | 264.70 | 5876028 | 1.64% |
| 16 Oct 2023 | 264.45 | 262.70 | 266.00 | 261.05 | 1746547 | 0.74% |
| 13 Oct 2023 | 262.50 | 264.85 | 266.10 | 261.95 | 1739355 | -0.87% |
| 12 Oct 2023 | 264.80 | 264.30 | 268.00 | 262.80 | 2223186 | 0.68% |
| 11 Oct 2023 | 263.00 | 258.95 | 265.35 | 258.95 | 2603326 | 1.78% |
| 10 Oct 2023 | 258.40 | 255.00 | 260.75 | 254.50 | 1379644 | 1.33% |
| 09 Oct 2023 | 255.00 | 256.00 | 257.85 | 253.20 | 1339264 | -1.54% |
| 06 Oct 2023 | 259.00 | 257.85 | 260.00 | 257.30 | 1742138 | 0.92% |
| 05 Oct 2023 | 256.65 | 259.90 | 263.00 | 255.50 | 1099031 | 0.00% |
| 04 Oct 2023 | 256.65 | 257.20 | 260.25 | 255.10 | 1369047 | -1.29% |
| 03 Oct 2023 | 260.00 | 261.70 | 261.90 | 257.85 | 1516586 | -0.23% |
| 29 Sep 2023 | 260.60 | 259.05 | 262.90 | 258.55 | 1763561 | 0.99% |
| 28 Sep 2023 | 258.05 | 261.10 | 261.10 | 256.50 | 1213279 | -0.81% |
| 27 Sep 2023 | 260.15 | 257.70 | 260.60 | 255.35 | 938187 | 1.30% |
| 26 Sep 2023 | 256.80 | 258.90 | 260.90 | 256.60 | 1054327 | -0.81% |
| 25 Sep 2023 | 258.90 | 256.20 | 259.35 | 253.60 | 1618125 | 1.05% |
| 22 Sep 2023 | 256.20 | 258.30 | 259.85 | 253.75 | 1539984 | -0.72% |
| 21 Sep 2023 | 258.05 | 261.85 | 263.20 | 257.15 | 1621070 | -1.45% |
| 20 Sep 2023 | 261.85 | 265.95 | 266.25 | 260.10 | 3029530 | -1.54% |
| 18 Sep 2023 | 265.95 | 269.75 | 270.40 | 265.50 | 1722758 | -0.86% |
| 15 Sep 2023 | 268.25 | 268.00 | 269.95 | 264.20 | 4681735 | -0.19% |
| 14 Sep 2023 | 268.75 | 268.80 | 270.35 | 266.20 | 1148512 | 0.41% |
| 13 Sep 2023 | 267.65 | 268.80 | 269.85 | 263.55 | 1561354 | 0.45% |
| 12 Sep 2023 | 266.45 | 279.75 | 279.75 | 265.70 | 2719083 | -3.96% |
| 11 Sep 2023 | 277.45 | 276.80 | 279.45 | 274.25 | 2481329 | 1.46% |
| 08 Sep 2023 | 273.45 | 276.95 | 276.95 | 272.35 | 2113514 | -0.20% |
| 07 Sep 2023 | 274.00 | 272.95 | 276.35 | 272.50 | 1950317 | 0.38% |
| 06 Sep 2023 | 272.95 | 273.00 | 274.15 | 269.15 | 1938691 | 0.33% |
| 05 Sep 2023 | 272.05 | 274.20 | 275.35 | 269.90 | 2354647 | -0.27% |
| 04 Sep 2023 | 272.80 | 265.75 | 276.80 | 265.75 | 4649470 | 2.65% |
| 01 Sep 2023 | 265.75 | 268.00 | 269.40 | 264.20 | 1734067 | -0.39% |
| 31 Aug 2023 | 266.80 | 262.05 | 268.30 | 261.85 | 4027197 | 1.99% |
| 30 Aug 2023 | 261.60 | 261.60 | 263.65 | 260.25 | 1604092 | 0.46% |
| 29 Aug 2023 | 260.40 | 261.95 | 262.50 | 259.45 | 1764061 | -0.27% |
| 28 Aug 2023 | 261.10 | 260.40 | 264.75 | 258.85 | 2777996 | 0.81% |
| 25 Aug 2023 | 259.00 | 265.15 | 265.55 | 256.85 | 3437835 | -2.34% |
| 24 Aug 2023 | 265.20 | 269.85 | 270.85 | 264.00 | 1953379 | -1.08% |
| 23 Aug 2023 | 268.10 | 267.70 | 273.00 | 267.20 | 2938935 | 0.34% |
| 22 Aug 2023 | 267.20 | 265.00 | 268.80 | 264.45 | 1503735 | 1.02% |
| 21 Aug 2023 | 264.50 | 268.60 | 268.60 | 263.85 | 1743064 | -1.21% |
| 18 Aug 2023 | 267.75 | 266.95 | 269.60 | 264.15 | 2460276 | 0.47% |
| 17 Aug 2023 | 266.50 | 268.65 | 268.90 | 264.10 | 2043018 | -0.26% |
| 16 Aug 2023 | 267.20 | 264.80 | 268.00 | 261.75 | 1644032 | 0.94% |
| 14 Aug 2023 | 264.70 | 269.95 | 270.00 | 261.00 | 2743735 | -1.64% |
| 11 Aug 2023 | 269.10 | 263.50 | 271.50 | 261.55 | 5383929 | 2.22% |
| 10 Aug 2023 | 263.25 | 263.95 | 267.40 | 261.00 | 3513303 | -0.36% |
| 09 Aug 2023 | 264.20 | 261.95 | 264.75 | 258.70 | 2199916 | 1.11% |
| 08 Aug 2023 | 261.30 | 263.95 | 265.30 | 257.25 | 2780303 | -0.65% |
| 07 Aug 2023 | 263.00 | 258.05 | 263.95 | 257.30 | 2201323 | 2.47% |
| 04 Aug 2023 | 256.65 | 257.70 | 260.45 | 255.50 | 2686418 | -0.10% |
| 03 Aug 2023 | 256.90 | 260.35 | 260.35 | 251.75 | 2627515 | -1.06% |
| 02 Aug 2023 | 259.65 | 263.95 | 266.00 | 255.00 | 6156571 | -1.31% |
| 01 Aug 2023 | 263.10 | 250.80 | 266.70 | 250.00 | 15140281 | 5.41% |
| 31 Jul 2023 | 249.60 | 252.50 | 252.85 | 247.10 | 2983956 | -0.62% |
| 28 Jul 2023 | 251.15 | 256.55 | 257.00 | 246.75 | 5655882 | -1.80% |
| 27 Jul 2023 | 255.75 | 253.10 | 257.00 | 252.55 | 4422928 | 1.45% |
| 26 Jul 2023 | 252.10 | 250.30 | 252.55 | 250.25 | 1186109 | 0.72% |
| 25 Jul 2023 | 250.30 | 251.50 | 251.95 | 249.10 | 872190 | -0.48% |
| 24 Jul 2023 | 251.50 | 252.75 | 253.45 | 249.05 | 2084432 | -0.12% |
| 21 Jul 2023 | 251.80 | 250.60 | 254.70 | 249.15 | 2501375 | 0.32% |
| 20 Jul 2023 | 251.00 | 249.35 | 251.40 | 247.05 | 2324881 | 0.92% |
| 19 Jul 2023 | 248.70 | 248.60 | 249.85 | 245.95 | 1746775 | 0.42% |
| 18 Jul 2023 | 247.65 | 250.00 | 251.40 | 244.25 | 3584384 | -0.36% |
| 17 Jul 2023 | 248.55 | 255.95 | 255.95 | 248.00 | 4598129 | -2.24% |
| 14 Jul 2023 | 254.25 | 252.70 | 257.45 | 251.70 | 3804390 | 1.01% |
| 13 Jul 2023 | 251.70 | 255.95 | 256.45 | 250.15 | 4071697 | -1.08% |
| 12 Jul 2023 | 254.45 | 252.95 | 255.20 | 250.35 | 4664570 | 0.77% |
| 11 Jul 2023 | 252.50 | 253.15 | 253.15 | 250.25 | 3500071 | 0.56% |
| 10 Jul 2023 | 251.10 | 248.95 | 253.00 | 247.00 | 3804635 | 1.29% |
| 07 Jul 2023 | 247.90 | 249.65 | 249.65 | 243.25 | 3116006 | -0.16% |
| 06 Jul 2023 | 248.30 | 247.65 | 252.00 | 246.90 | 6113202 | 0.75% |
| 05 Jul 2023 | 246.45 | 240.00 | 247.30 | 238.60 | 4369590 | 2.92% |
| 04 Jul 2023 | 239.45 | 240.00 | 241.10 | 236.10 | 2510455 | -0.15% |
| 03 Jul 2023 | 239.80 | 238.55 | 240.80 | 237.25 | 3401522 | 1.31% |
| 30 Jun 2023 | 236.70 | 233.00 | 238.70 | 232.50 | 4246988 | 1.92% |
| 28 Jun 2023 | 232.25 | 233.00 | 235.35 | 231.10 | 2064907 | -0.21% |
| 27 Jun 2023 | 232.75 | 233.70 | 234.50 | 229.00 | 2322043 | 0.09% |
| 26 Jun 2023 | 232.55 | 234.95 | 235.50 | 230.00 | 4839246 | 0.02% |
| 23 Jun 2023 | 232.50 | 229.75 | 235.65 | 224.20 | 7886904 | 1.26% |
| 22 Jun 2023 | 229.60 | 230.75 | 235.70 | 228.10 | 9572127 | -0.30% |
| 21 Jun 2023 | 230.30 | 223.00 | 231.00 | 222.40 | 13046366 | 4.52% |
| 20 Jun 2023 | 220.35 | 213.20 | 221.95 | 213.00 | 6610978 | 3.40% |
| 19 Jun 2023 | 213.10 | 217.10 | 218.40 | 212.30 | 3961466 | -0.88% |
| 16 Jun 2023 | 215.00 | 209.40 | 217.00 | 206.15 | 7594969 | 3.69% |
| 15 Jun 2023 | 207.35 | 211.45 | 212.00 | 206.20 | 2112022 | -1.36% |
| 14 Jun 2023 | 210.20 | 208.15 | 211.00 | 206.45 | 2412025 | 1.84% |
| 13 Jun 2023 | 206.40 | 206.40 | 207.80 | 204.95 | 1736495 | 0.41% |
| 12 Jun 2023 | 205.55 | 205.70 | 207.00 | 203.85 | 2078411 | -0.07% |
| 09 Jun 2023 | 205.70 | 210.00 | 210.45 | 204.90 | 4610250 | -1.81% |
| 08 Jun 2023 | 209.50 | 212.45 | 214.20 | 208.80 | 1724965 | -1.02% |
| 07 Jun 2023 | 211.65 | 212.10 | 213.05 | 211.25 | 1226098 | -0.14% |
| 06 Jun 2023 | 211.95 | 212.00 | 212.60 | 209.60 | 1738539 | 0.19% |
| 05 Jun 2023 | 211.55 | 212.75 | 213.85 | 210.45 | 1142529 | -0.09% |
| 02 Jun 2023 | 211.75 | 211.95 | 213.00 | 210.00 | 1439067 | 0.17% |
| 01 Jun 2023 | 211.40 | 211.70 | 214.50 | 210.90 | 2669104 | 0.09% |
| 31 May 2023 | 211.20 | 206.90 | 211.75 | 206.55 | 3082027 | 1.88% |
| 30 May 2023 | 207.30 | 207.50 | 209.80 | 207.00 | 1049036 | -0.55% |
| 29 May 2023 | 208.45 | 210.00 | 210.20 | 207.55 | 1649502 | -0.33% |
| 26 May 2023 | 209.15 | 208.60 | 211.25 | 207.85 | 2034942 | 0.46% |
| 25 May 2023 | 208.20 | 206.90 | 209.00 | 205.50 | 1709355 | 0.68% |
| 24 May 2023 | 206.80 | 208.75 | 209.25 | 206.35 | 2228274 | -1.24% |
| 23 May 2023 | 209.40 | 202.10 | 210.45 | 201.80 | 7205041 | 3.61% |
| 22 May 2023 | 202.10 | 204.60 | 204.60 | 201.00 | 1226847 | -1.22% |
| 19 May 2023 | 204.60 | 205.50 | 205.70 | 200.35 | 3476210 | -0.56% |
| 18 May 2023 | 205.75 | 206.35 | 208.65 | 205.20 | 8697541 | 0.15% |
| 17 May 2023 | 205.45 | 195.80 | 207.30 | 195.70 | 25682409 | 5.49% |
| 16 May 2023 | 194.75 | 190.55 | 195.35 | 190.55 | 6317215 | 2.26% |
| 15 May 2023 | 190.45 | 190.35 | 191.25 | 187.20 | 2633968 | 0.24% |
| 12 May 2023 | 190.00 | 189.80 | 192.90 | 189.50 | 3121102 | 0.18% |
| 11 May 2023 | 189.65 | 188.25 | 190.40 | 187.35 | 1887563 | 0.74% |
| 10 May 2023 | 188.25 | 189.00 | 189.25 | 186.70 | 1910151 | -0.55% |
| 09 May 2023 | 189.30 | 190.00 | 192.25 | 188.25 | 2379013 | -0.68% |
| 08 May 2023 | 190.60 | 188.75 | 193.55 | 186.15 | 7010904 | 1.93% |
| 05 May 2023 | 187.00 | 192.60 | 193.85 | 186.10 | 3168051 | -3.08% |
| 04 May 2023 | 192.95 | 193.00 | 194.50 | 191.45 | 1359120 | 0.05% |
| 03 May 2023 | 192.85 | 192.50 | 193.50 | 186.00 | 1955862 | 0.10% |
| 02 May 2023 | 192.65 | 197.00 | 197.25 | 191.35 | 3312587 | -1.63% |
| 28 Apr 2023 | 195.85 | 194.80 | 196.35 | 194.35 | 1652708 | 0.90% |
| 27 Apr 2023 | 194.10 | 192.25 | 196.35 | 192.00 | 4174431 | 0.96% |
| 26 Apr 2023 | 192.25 | 190.95 | 193.35 | 190.80 | 2651365 | 0.68% |
| 25 Apr 2023 | 190.95 | 188.50 | 192.60 | 188.50 | 3175232 | 1.35% |
| 24 Apr 2023 | 188.40 | 187.80 | 189.65 | 187.05 | 1516858 | 0.32% |
| 21 Apr 2023 | 187.80 | 187.90 | 188.50 | 186.30 | 1229798 | -0.13% |
| 20 Apr 2023 | 188.05 | 188.35 | 188.70 | 186.00 | 1214781 | -0.03% |
| 19 Apr 2023 | 188.10 | 186.80 | 189.45 | 186.65 | 2717270 | 0.64% |
| 18 Apr 2023 | 186.90 | 188.40 | 189.90 | 186.45 | 1962729 | -0.64% |
| 17 Apr 2023 | 188.10 | 185.40 | 188.40 | 184.35 | 2576336 | 1.46% |
| 13 Apr 2023 | 185.40 | 185.30 | 186.50 | 182.30 | 1772508 | 0.05% |
| 12 Apr 2023 | 185.30 | 185.85 | 188.05 | 184.60 | 3454442 | 0.19% |
| 11 Apr 2023 | 184.95 | 181.50 | 185.80 | 181.15 | 3111608 | 1.93% |
| 10 Apr 2023 | 181.45 | 181.05 | 182.10 | 178.90 | 1156540 | 0.22% |
| 06 Apr 2023 | 181.05 | 180.00 | 181.50 | 178.80 | 785051 | 0.19% |
| 05 Apr 2023 | 180.70 | 180.00 | 181.40 | 178.45 | 1497560 | 0.22% |
| 03 Apr 2023 | 180.30 | 178.90 | 181.30 | 178.05 | 1467321 | 1.32% |
| 31 Mar 2023 | 177.95 | 177.20 | 180.20 | 177.05 | 1369199 | 0.51% |
| 29 Mar 2023 | 177.05 | 173.00 | 177.80 | 173.00 | 1807365 | 2.25% |
| 28 Mar 2023 | 173.15 | 172.50 | 173.80 | 170.50 | 1756017 | 0.35% |
| 27 Mar 2023 | 172.55 | 175.50 | 175.75 | 172.00 | 937532 | -1.65% |
| 24 Mar 2023 | 175.45 | 178.00 | 178.00 | 174.30 | 1138658 | -0.96% |
| 23 Mar 2023 | 177.15 | 177.80 | 180.85 | 176.45 | 1884192 | -0.39% |
| 22 Mar 2023 | 177.85 | 177.70 | 180.30 | 177.30 | 740393 | 0.08% |
| 21 Mar 2023 | 177.70 | 177.60 | 178.30 | 176.75 | 662527 | 0.28% |
| 20 Mar 2023 | 177.20 | 176.10 | 180.50 | 175.15 | 1187732 | -0.84% |
| 17 Mar 2023 | 178.70 | 177.20 | 179.50 | 177.20 | 1425543 | 1.22% |
| 16 Mar 2023 | 176.55 | 177.50 | 177.95 | 174.75 | 1284274 | -0.54% |
| 15 Mar 2023 | 177.50 | 177.95 | 178.45 | 176.50 | 1074376 | 0.71% |
| 14 Mar 2023 | 176.25 | 178.80 | 179.55 | 175.80 | 1046936 | -1.43% |
| 13 Mar 2023 | 178.80 | 183.30 | 183.85 | 177.60 | 1556073 | -2.56% |
| 10 Mar 2023 | 183.50 | 184.00 | 184.90 | 181.45 | 1169203 | -0.76% |
| 09 Mar 2023 | 184.90 | 185.60 | 187.40 | 183.65 | 2303023 | -0.38% |
| 08 Mar 2023 | 185.60 | 182.20 | 185.95 | 181.60 | 1486043 | 1.75% |
| 06 Mar 2023 | 182.40 | 180.95 | 183.00 | 180.60 | 1620666 | 1.00% |
| 03 Mar 2023 | 180.60 | 179.70 | 182.10 | 178.65 | 1646391 | 0.47% |
| 02 Mar 2023 | 179.75 | 178.65 | 181.00 | 176.95 | 1887952 | 0.45% |
| 01 Mar 2023 | 178.95 | 175.35 | 179.25 | 175.05 | 1291348 | 2.05% |
| 28 Feb 2023 | 175.35 | 173.20 | 176.75 | 172.10 | 4639642 | 1.10% |
| 27 Feb 2023 | 173.45 | 175.20 | 175.30 | 171.60 | 1136594 | -1.25% |
| 24 Feb 2023 | 175.65 | 173.85 | 176.00 | 172.30 | 2866351 | 1.36% |
| 23 Feb 2023 | 173.30 | 174.10 | 174.60 | 172.10 | 1262663 | -0.20% |
| 22 Feb 2023 | 173.65 | 177.15 | 177.30 | 173.00 | 1688416 | -2.17% |
| 21 Feb 2023 | 177.50 | 178.65 | 179.10 | 177.00 | 1282707 | -0.62% |
| 20 Feb 2023 | 178.60 | 180.85 | 181.45 | 178.10 | 729089 | -1.19% |
| 17 Feb 2023 | 180.75 | 181.40 | 182.45 | 179.55 | 744768 | -0.63% |
| 16 Feb 2023 | 181.90 | 181.20 | 182.75 | 181.15 | 1153174 | 0.28% |
| 15 Feb 2023 | 181.40 | 180.15 | 182.85 | 179.45 | 1191296 | 0.11% |
| 14 Feb 2023 | 181.20 | 180.00 | 181.80 | 178.65 | 1147212 | 0.67% |
| 13 Feb 2023 | 180.00 | 181.00 | 182.20 | 178.90 | 1839798 | 0.08% |
| 10 Feb 2023 | 179.85 | 179.50 | 181.95 | 178.00 | 2162651 | 0.06% |
| 09 Feb 2023 | 179.75 | 178.80 | 180.25 | 178.10 | 933671 | 0.50% |
| 08 Feb 2023 | 178.85 | 177.75 | 179.30 | 175.65 | 2279862 | 0.62% |
| 07 Feb 2023 | 177.75 | 182.20 | 182.90 | 177.30 | 3197394 | -2.50% |
| 06 Feb 2023 | 182.30 | 182.00 | 183.00 | 177.35 | 3756326 | 1.17% |
| 03 Feb 2023 | 180.20 | 181.00 | 182.45 | 177.00 | 2239237 | -0.28% |
| 02 Feb 2023 | 180.70 | 181.80 | 184.00 | 178.80 | 3120856 | -0.96% |
| 01 Feb 2023 | 182.45 | 181.80 | 188.85 | 178.90 | 6211267 | 0.88% |
| 31 Jan 2023 | 180.85 | 175.85 | 181.75 | 175.10 | 2968425 | 2.49% |
| 30 Jan 2023 | 176.45 | 182.75 | 184.65 | 173.00 | 5339429 | -3.68% |
| 27 Jan 2023 | 183.20 | 184.00 | 187.40 | 180.85 | 2867121 | 0.55% |
| 25 Jan 2023 | 182.20 | 183.75 | 183.95 | 180.05 | 1474814 | -0.76% |
| 24 Jan 2023 | 183.60 | 184.80 | 185.85 | 181.65 | 1022069 | -0.35% |
| 23 Jan 2023 | 184.25 | 186.90 | 188.05 | 182.75 | 2065686 | -1.21% |
| 20 Jan 2023 | 186.50 | 190.05 | 190.45 | 185.40 | 2166966 | -1.58% |
| 19 Jan 2023 | 189.50 | 183.90 | 191.35 | 183.40 | 6627616 | 2.43% |
| 18 Jan 2023 | 185.00 | 184.20 | 185.60 | 183.35 | 2053428 | 0.41% |
| 17 Jan 2023 | 184.25 | 182.35 | 184.60 | 182.35 | 2163936 | 0.66% |
| 16 Jan 2023 | 183.05 | 182.40 | 185.50 | 181.90 | 1761103 | 0.00% |
| 13 Jan 2023 | 183.05 | 182.80 | 184.05 | 181.55 | 1124171 | 0.22% |
| 12 Jan 2023 | 182.65 | 184.10 | 185.50 | 181.70 | 2496914 | -0.19% |
| 11 Jan 2023 | 183.00 | 181.10 | 184.30 | 181.10 | 1978023 | 1.10% |
| 10 Jan 2023 | 181.00 | 182.20 | 183.10 | 179.10 | 2079610 | 0.11% |
| 09 Jan 2023 | 180.80 | 179.00 | 181.35 | 178.80 | 1205955 | 1.35% |
| 06 Jan 2023 | 178.40 | 180.50 | 181.60 | 177.75 | 1453876 | -1.22% |
| 05 Jan 2023 | 180.60 | 179.25 | 181.55 | 178.55 | 1362043 | 0.78% |
| 04 Jan 2023 | 179.20 | 180.65 | 181.05 | 176.90 | 1956913 | -0.94% |
| 03 Jan 2023 | 180.90 | 182.00 | 183.00 | 179.50 | 1729484 | -0.28% |
| 02 Jan 2023 | 181.40 | 181.00 | 181.75 | 179.65 | 1333139 | 0.64% |
| 30 Dec 2022 | 180.25 | 178.00 | 181.80 | 177.95 | 2298320 | 1.72% |
| 29 Dec 2022 | 177.20 | 177.90 | 177.90 | 175.90 | 1694901 | -0.39% |
| 28 Dec 2022 | 177.90 | 178.70 | 178.70 | 175.80 | 1853427 | -0.03% |
| 27 Dec 2022 | 177.95 | 181.10 | 182.25 | 177.35 | 1821141 | -1.52% |
| 26 Dec 2022 | 180.70 | 177.10 | 181.70 | 174.85 | 2636180 | 1.89% |
| 23 Dec 2022 | 177.35 | 181.15 | 182.50 | 176.60 | 3412607 | -3.56% |
| 22 Dec 2022 | 183.90 | 187.20 | 188.70 | 182.60 | 2835248 | -1.74% |
| 21 Dec 2022 | 187.15 | 190.55 | 192.55 | 185.85 | 2430068 | -1.76% |
| 20 Dec 2022 | 190.50 | 190.40 | 191.35 | 187.60 | 1636538 | 0.16% |
| 19 Dec 2022 | 190.20 | 189.50 | 191.00 | 187.55 | 1527291 | 0.34% |
| 16 Dec 2022 | 189.55 | 189.90 | 191.45 | 186.70 | 2928687 | -0.79% |
| 15 Dec 2022 | 191.05 | 191.90 | 192.90 | 190.00 | 1737746 | -0.52% |
| 14 Dec 2022 | 192.05 | 192.30 | 193.35 | 191.00 | 2043083 | -0.05% |
| 13 Dec 2022 | 192.15 | 191.65 | 193.20 | 190.35 | 2148935 | 0.50% |
| 12 Dec 2022 | 191.20 | 191.50 | 191.75 | 189.00 | 2457058 | -0.13% |
| 09 Dec 2022 | 191.45 | 193.15 | 194.20 | 188.75 | 3610100 | -0.83% |
| 08 Dec 2022 | 193.05 | 190.05 | 193.65 | 190.05 | 2843937 | 1.29% |
| 07 Dec 2022 | 190.60 | 191.65 | 192.70 | 189.25 | 1797948 | -0.55% |
| 06 Dec 2022 | 191.65 | 190.55 | 192.20 | 190.55 | 2496415 | 0.03% |
| 05 Dec 2022 | 191.60 | 191.15 | 192.45 | 189.05 | 4492358 | 0.52% |
| 02 Dec 2022 | 190.60 | 187.35 | 191.50 | 187.30 | 5571324 | 1.25% |
| 01 Dec 2022 | 188.25 | 189.15 | 190.15 | 187.10 | 3046514 | -0.32% |
| 30 Nov 2022 | 188.85 | 186.00 | 190.35 | 185.55 | 5349195 | 1.59% |
| 29 Nov 2022 | 185.90 | 185.70 | 187.20 | 184.15 | 2820098 | 0.11% |
| 28 Nov 2022 | 185.70 | 185.90 | 188.40 | 184.15 | 3076130 | 0.08% |
| 25 Nov 2022 | 185.55 | 181.80 | 186.65 | 181.70 | 4220729 | 2.03% |
| 24 Nov 2022 | 181.85 | 183.10 | 183.50 | 180.20 | 2180968 | -0.47% |
| 23 Nov 2022 | 182.70 | 182.15 | 184.15 | 181.25 | 3620927 | 0.41% |
| 22 Nov 2022 | 181.95 | 182.40 | 183.35 | 181.40 | 2545415 | -0.30% |
| 21 Nov 2022 | 182.50 | 184.25 | 184.85 | 181.15 | 3117750 | -0.95% |
| 18 Nov 2022 | 184.25 | 187.00 | 188.00 | 183.50 | 4832127 | -1.31% |
| 17 Nov 2022 | 186.70 | 182.70 | 187.20 | 182.00 | 9337439 | 2.50% |
| 16 Nov 2022 | 182.15 | 181.95 | 184.50 | 179.80 | 5716223 | 0.16% |
| 15 Nov 2022 | 181.85 | 180.40 | 184.95 | 178.05 | 9044124 | 1.42% |
| 14 Nov 2022 | 179.30 | 171.90 | 180.00 | 170.65 | 9130844 | 4.95% |
| 11 Nov 2022 | 170.85 | 177.50 | 178.85 | 168.75 | 8841054 | -3.01% |
| 10 Nov 2022 | 176.15 | 173.95 | 178.50 | 173.60 | 4294982 | 0.92% |
| 09 Nov 2022 | 174.55 | 176.90 | 177.15 | 173.05 | 3403993 | -1.33% |
| 07 Nov 2022 | 176.90 | 176.50 | 179.15 | 174.50 | 5805787 | 0.77% |
| 04 Nov 2022 | 175.55 | 167.50 | 177.75 | 167.50 | 18321325 | 6.49% |
| 03 Nov 2022 | 164.85 | 164.05 | 166.30 | 163.75 | 1013714 | -0.24% |
| 02 Nov 2022 | 165.25 | 166.00 | 166.50 | 164.65 | 1310601 | -0.48% |
| 01 Nov 2022 | 166.05 | 166.00 | 166.90 | 164.70 | 1257707 | 0.18% |
| 31 Oct 2022 | 165.75 | 165.25 | 166.85 | 165.25 | 1327747 | 0.39% |
| 28 Oct 2022 | 165.10 | 167.00 | 167.50 | 163.90 | 1730490 | -0.81% |
| 27 Oct 2022 | 166.45 | 164.25 | 166.80 | 162.70 | 2659836 | 1.40% |
| 25 Oct 2022 | 164.15 | 160.00 | 166.10 | 159.25 | 2989594 | 2.72% |
| 24 Oct 2022 | 159.80 | 162.00 | 162.00 | 159.00 | 511234 | 0.50% |
| 21 Oct 2022 | 159.00 | 158.10 | 161.50 | 157.55 | 2732131 | 1.27% |
| 20 Oct 2022 | 157.00 | 155.75 | 157.30 | 154.55 | 1195631 | 0.77% |
| 19 Oct 2022 | 155.80 | 155.70 | 157.90 | 154.95 | 1714101 | 0.06% |
| 18 Oct 2022 | 155.70 | 155.75 | 156.40 | 154.65 | 981337 | 0.65% |
| 17 Oct 2022 | 154.70 | 154.50 | 155.65 | 153.10 | 1060022 | 0.29% |
| 14 Oct 2022 | 154.25 | 157.15 | 158.50 | 153.95 | 1244166 | -0.58% |
| 13 Oct 2022 | 155.15 | 155.95 | 156.95 | 153.35 | 1623608 | -0.35% |
| 12 Oct 2022 | 155.70 | 154.95 | 156.05 | 152.75 | 1640059 | 0.94% |
| 11 Oct 2022 | 154.25 | 157.35 | 157.35 | 153.85 | 1129277 | -1.72% |
| 10 Oct 2022 | 156.95 | 157.20 | 157.60 | 154.35 | 1682424 | -0.16% |
| 07 Oct 2022 | 157.20 | 157.80 | 158.30 | 156.05 | 1987207 | -0.32% |
| 06 Oct 2022 | 157.70 | 159.65 | 160.20 | 157.25 | 2254876 | 0.77% |
| 04 Oct 2022 | 156.50 | 155.90 | 157.25 | 155.25 | 1662915 | 1.82% |
| 03 Oct 2022 | 153.70 | 156.90 | 157.70 | 153.20 | 1772744 | -2.07% |
| 30 Sep 2022 | 156.95 | 154.05 | 157.65 | 154.00 | 1601745 | 1.59% |
| 29 Sep 2022 | 154.50 | 157.00 | 157.55 | 153.55 | 2500303 | -0.83% |
| 28 Sep 2022 | 155.80 | 156.75 | 157.40 | 154.80 | 2993689 | -1.02% |
| 27 Sep 2022 | 157.40 | 155.05 | 158.50 | 153.00 | 3745978 | 1.88% |
| 26 Sep 2022 | 154.50 | 158.00 | 158.45 | 152.70 | 2521787 | -2.43% |
| 23 Sep 2022 | 158.35 | 162.00 | 162.50 | 157.80 | 2468501 | -1.68% |
| 22 Sep 2022 | 161.05 | 162.30 | 163.95 | 159.65 | 2491845 | -1.07% |
| 21 Sep 2022 | 162.80 | 166.10 | 167.45 | 162.00 | 2917909 | -2.16% |
| 20 Sep 2022 | 166.40 | 166.75 | 169.55 | 166.05 | 2246675 | 0.54% |
| 19 Sep 2022 | 165.50 | 167.40 | 168.30 | 164.40 | 2473225 | -1.14% |
| 16 Sep 2022 | 167.40 | 173.80 | 174.25 | 166.70 | 5517575 | -3.49% |
| 15 Sep 2022 | 173.45 | 173.45 | 174.50 | 170.85 | 3185362 | 0.20% |
| 14 Sep 2022 | 173.10 | 171.20 | 175.00 | 171.15 | 3827679 | -1.34% |
| 13 Sep 2022 | 175.45 | 175.70 | 176.80 | 174.45 | 3088176 | 0.63% |
| 12 Sep 2022 | 174.35 | 172.70 | 176.45 | 171.60 | 4462912 | 1.84% |
| 09 Sep 2022 | 171.20 | 170.45 | 173.55 | 169.90 | 3878081 | 0.82% |
| 08 Sep 2022 | 169.80 | 172.40 | 173.80 | 168.70 | 2519858 | -0.79% |
| 07 Sep 2022 | 171.15 | 172.00 | 174.75 | 170.25 | 4075337 | -1.61% |
| 06 Sep 2022 | 173.95 | 173.80 | 175.80 | 171.70 | 8585867 | 0.90% |
| 05 Sep 2022 | 172.40 | 160.00 | 173.40 | 159.65 | 20519525 | 8.16% |
| 02 Sep 2022 | 159.40 | 159.75 | 161.20 | 158.00 | 1977138 | -0.22% |
| 01 Sep 2022 | 159.75 | 159.40 | 160.55 | 157.50 | 1819043 | -0.50% |
| 30 Aug 2022 | 160.55 | 160.30 | 161.50 | 159.65 | 1358768 | 0.53% |
| 29 Aug 2022 | 159.70 | 156.50 | 160.85 | 156.30 | 1543185 | -0.75% |
| 26 Aug 2022 | 160.90 | 158.65 | 162.25 | 158.65 | 2531421 | 1.80% |
| 25 Aug 2022 | 158.05 | 158.65 | 159.95 | 157.60 | 1544589 | 0.16% |
| 24 Aug 2022 | 157.80 | 156.30 | 158.10 | 155.45 | 1147919 | 0.96% |
| 23 Aug 2022 | 156.30 | 153.20 | 156.65 | 152.90 | 1308903 | 1.30% |
| 22 Aug 2022 | 154.30 | 159.00 | 159.50 | 153.65 | 2795140 | -3.68% |
| 19 Aug 2022 | 160.20 | 164.20 | 164.45 | 159.00 | 2439965 | -2.44% |
| 18 Aug 2022 | 164.20 | 163.80 | 164.65 | 162.50 | 1881569 | 0.58% |
| 17 Aug 2022 | 163.25 | 164.95 | 165.50 | 162.75 | 2549675 | -0.61% |
| 16 Aug 2022 | 164.25 | 160.00 | 165.40 | 159.50 | 6168706 | 3.17% |
| 12 Aug 2022 | 159.20 | 159.80 | 160.60 | 158.90 | 1969282 | 0.03% |
| 11 Aug 2022 | 159.15 | 158.50 | 160.90 | 157.50 | 2389107 | 1.34% |
| 10 Aug 2022 | 157.05 | 158.00 | 158.60 | 156.30 | 1192483 | -0.60% |
| 08 Aug 2022 | 158.00 | 156.60 | 158.50 | 155.85 | 2590856 | 1.02% |
| 05 Aug 2022 | 156.40 | 156.50 | 158.20 | 156.05 | 1354483 | -0.06% |
| 04 Aug 2022 | 156.50 | 157.00 | 158.20 | 154.15 | 1955013 | -0.57% |
| 03 Aug 2022 | 157.40 | 158.25 | 158.45 | 155.70 | 1786056 | -0.54% |
| 02 Aug 2022 | 158.25 | 158.00 | 158.95 | 154.70 | 2030331 | 0.03% |
| 01 Aug 2022 | 158.20 | 160.80 | 161.90 | 157.10 | 4905156 | -0.19% |
| 29 Jul 2022 | 158.50 | 156.50 | 161.65 | 156.20 | 10515406 | 1.60% |
| 28 Jul 2022 | 156.00 | 157.00 | 158.00 | 154.95 | 2844227 | -0.06% |
| 27 Jul 2022 | 156.10 | 150.00 | 157.00 | 150.00 | 6150245 | 4.00% |
| 26 Jul 2022 | 150.10 | 150.20 | 151.95 | 149.45 | 1236041 | -0.46% |
| 25 Jul 2022 | 150.80 | 151.60 | 151.90 | 149.75 | 1257932 | -0.03% |
| 22 Jul 2022 | 150.85 | 153.00 | 153.10 | 150.30 | 1087730 | -0.76% |
| 21 Jul 2022 | 152.00 | 150.40 | 152.85 | 149.35 | 1648004 | 1.10% |
| 20 Jul 2022 | 150.35 | 151.75 | 152.00 | 149.60 | 1109024 | -0.20% |
| 19 Jul 2022 | 150.65 | 149.10 | 152.00 | 149.10 | 1642861 | 0.90% |
| 18 Jul 2022 | 149.30 | 150.00 | 150.50 | 148.75 | 1340864 | -0.10% |
| 15 Jul 2022 | 149.45 | 149.05 | 150.70 | 148.10 | 1093784 | 0.44% |
| 14 Jul 2022 | 148.80 | 150.00 | 151.05 | 147.40 | 1426001 | -1.03% |
| 13 Jul 2022 | 150.35 | 151.55 | 152.55 | 149.55 | 1110565 | -0.63% |
| 12 Jul 2022 | 151.30 | 151.70 | 152.75 | 150.05 | 2035898 | -0.26% |
| 11 Jul 2022 | 151.70 | 144.05 | 152.50 | 143.80 | 4301660 | 4.51% |
| 08 Jul 2022 | 145.15 | 146.20 | 146.70 | 144.20 | 938157 | 0.28% |
| 07 Jul 2022 | 144.75 | 142.80 | 145.05 | 142.25 | 1772418 | 2.08% |
| 06 Jul 2022 | 141.80 | 140.80 | 142.35 | 140.45 | 776610 | 0.75% |
| 05 Jul 2022 | 140.75 | 143.50 | 144.80 | 140.20 | 1351442 | -1.44% |
| 04 Jul 2022 | 142.80 | 141.80 | 143.00 | 141.00 | 677338 | 0.99% |
| 01 Jul 2022 | 141.40 | 137.50 | 141.95 | 136.80 | 854228 | 2.61% |
| 30 Jun 2022 | 137.80 | 139.35 | 141.25 | 137.30 | 1178214 | -1.11% |
| 29 Jun 2022 | 139.35 | 138.95 | 140.40 | 138.25 | 887864 | -0.64% |
| 28 Jun 2022 | 140.25 | 138.80 | 140.50 | 137.05 | 1437947 | 0.86% |
| 27 Jun 2022 | 139.05 | 138.75 | 140.00 | 137.30 | 1989026 | 1.42% |
| 24 Jun 2022 | 137.10 | 136.90 | 138.05 | 135.60 | 1990508 | 0.66% |
| 23 Jun 2022 | 136.20 | 134.50 | 136.65 | 133.60 | 1601047 | 1.38% |
| 22 Jun 2022 | 134.35 | 136.80 | 136.80 | 133.80 | 1244161 | -1.50% |
| 21 Jun 2022 | 136.40 | 132.55 | 136.90 | 131.75 | 1958388 | 3.45% |
| 20 Jun 2022 | 131.85 | 136.65 | 137.60 | 130.25 | 1961598 | -3.12% |
| 17 Jun 2022 | 136.10 | 138.25 | 139.25 | 135.40 | 1400057 | -1.66% |
| 16 Jun 2022 | 138.40 | 142.00 | 143.10 | 138.00 | 1197543 | -1.98% |
| 15 Jun 2022 | 141.20 | 140.80 | 141.80 | 140.00 | 650646 | 0.68% |
| 14 Jun 2022 | 140.25 | 140.00 | 142.75 | 139.55 | 1069176 | -0.57% |
| 13 Jun 2022 | 141.05 | 145.00 | 145.10 | 140.80 | 1517156 | -3.92% |
| 10 Jun 2022 | 146.80 | 146.50 | 147.85 | 145.85 | 1141617 | -0.71% |
| 09 Jun 2022 | 147.85 | 147.65 | 148.70 | 147.00 | 698093 | -0.30% |
| 08 Jun 2022 | 148.30 | 148.65 | 150.50 | 145.70 | 2186311 | 0.03% |
| 07 Jun 2022 | 148.25 | 146.00 | 149.20 | 145.40 | 1457374 | 1.16% |
| 06 Jun 2022 | 146.55 | 147.80 | 147.80 | 144.55 | 910292 | -0.51% |
| 03 Jun 2022 | 147.30 | 148.50 | 148.55 | 146.75 | 1232890 | 0.00% |
| 02 Jun 2022 | 147.30 | 146.60 | 147.50 | 146.35 | 626338 | 0.10% |
| 01 Jun 2022 | 147.15 | 146.50 | 148.20 | 146.25 | 926990 | 0.48% |
| 31 May 2022 | 146.45 | 147.50 | 148.50 | 145.80 | 1801425 | -0.75% |
| 30 May 2022 | 147.55 | 146.00 | 148.10 | 145.40 | 1374867 | 1.86% |
| 27 May 2022 | 144.85 | 144.45 | 145.05 | 142.30 | 1579598 | 1.58% |
| 26 May 2022 | 142.60 | 138.30 | 143.25 | 135.40 | 3889470 | 3.26% |
| 25 May 2022 | 138.10 | 141.50 | 141.50 | 138.00 | 1731999 | -2.02% |
| 24 May 2022 | 140.95 | 143.00 | 143.90 | 140.00 | 1453667 | -1.64% |
| 23 May 2022 | 143.30 | 144.80 | 145.40 | 142.80 | 1583855 | -0.56% |
| 20 May 2022 | 144.10 | 142.65 | 144.50 | 142.65 | 1500335 | 1.73% |
| 19 May 2022 | 141.65 | 142.50 | 143.20 | 140.80 | 1771514 | -2.14% |
| 18 May 2022 | 144.75 | 145.90 | 146.70 | 144.00 | 1335082 | -0.14% |
| 17 May 2022 | 144.95 | 144.30 | 145.40 | 142.35 | 1986247 | 1.40% |
| 16 May 2022 | 142.95 | 142.45 | 143.95 | 141.75 | 1403248 | 0.56% |
| 13 May 2022 | 142.15 | 142.10 | 145.65 | 141.75 | 1910199 | 0.82% |
| 12 May 2022 | 141.00 | 144.10 | 144.10 | 139.55 | 2244896 | -2.22% |
| 11 May 2022 | 144.20 | 145.90 | 147.25 | 141.50 | 2268665 | -1.03% |
| 10 May 2022 | 145.70 | 148.75 | 149.95 | 145.50 | 1479316 | -1.82% |
| 09 May 2022 | 148.40 | 146.75 | 149.65 | 143.50 | 3986943 | 1.47% |
| 06 May 2022 | 146.25 | 148.00 | 148.00 | 144.30 | 3180288 | -1.78% |
| 05 May 2022 | 148.90 | 153.10 | 154.60 | 146.85 | 5813442 | -2.23% |
| 04 May 2022 | 152.30 | 153.90 | 156.40 | 151.25 | 2678850 | 0.49% |
| 02 May 2022 | 151.55 | 151.50 | 152.75 | 150.20 | 1460717 | -1.08% |
| 29 Apr 2022 | 153.20 | 154.40 | 155.20 | 153.00 | 1486323 | -0.29% |
| 28 Apr 2022 | 153.65 | 153.45 | 154.00 | 152.85 | 1116564 | 0.52% |
| 27 Apr 2022 | 152.85 | 153.00 | 155.20 | 151.70 | 1613361 | -0.94% |
| 26 Apr 2022 | 154.30 | 153.40 | 154.80 | 152.60 | 1605289 | 1.78% |
| 25 Apr 2022 | 151.60 | 154.95 | 155.45 | 151.20 | 1982241 | -3.07% |
| 22 Apr 2022 | 156.40 | 155.60 | 157.75 | 155.20 | 1362397 | -0.03% |
| 21 Apr 2022 | 156.45 | 155.35 | 156.80 | 155.00 | 1531942 | 1.26% |
| 20 Apr 2022 | 154.50 | 153.90 | 155.25 | 152.80 | 1761163 | 1.18% |
| 19 Apr 2022 | 152.70 | 155.75 | 157.00 | 151.25 | 1451744 | -1.45% |
| 18 Apr 2022 | 154.95 | 156.95 | 156.95 | 153.45 | 1526215 | -1.27% |
| 13 Apr 2022 | 156.95 | 157.45 | 157.65 | 156.00 | 1588239 | 0.35% |
| 12 Apr 2022 | 156.40 | 160.75 | 160.75 | 155.70 | 2247249 | -2.77% |
| 11 Apr 2022 | 160.85 | 162.05 | 162.65 | 160.60 | 1549324 | -0.74% |
| 08 Apr 2022 | 162.05 | 161.45 | 162.80 | 160.35 | 2085265 | 1.06% |
| 07 Apr 2022 | 160.35 | 159.90 | 162.25 | 159.10 | 2314220 | 0.69% |
| 06 Apr 2022 | 159.25 | 159.20 | 160.70 | 158.50 | 1863123 | -0.31% |
| 05 Apr 2022 | 159.75 | 159.95 | 160.80 | 159.50 | 2140968 | 0.50% |
| 04 Apr 2022 | 158.95 | 158.20 | 159.50 | 157.30 | 3022655 | 1.31% |
| 01 Apr 2022 | 156.90 | 151.50 | 157.95 | 151.50 | 3801333 | 3.84% |
| 31 Mar 2022 | 151.10 | 153.55 | 153.55 | 150.80 | 2049867 | -0.92% |
| 30 Mar 2022 | 152.50 | 152.80 | 154.00 | 151.90 | 2040777 | 0.69% |
| 29 Mar 2022 | 151.45 | 152.20 | 153.55 | 151.20 | 3796038 | -0.26% |
| 28 Mar 2022 | 151.85 | 153.25 | 154.35 | 150.45 | 2231228 | -1.04% |
| 25 Mar 2022 | 153.45 | 156.95 | 156.95 | 153.00 | 3175129 | -0.49% |
| 24 Mar 2022 | 154.20 | 154.00 | 155.65 | 153.50 | 1288337 | -0.16% |
| 23 Mar 2022 | 154.45 | 155.10 | 156.45 | 154.00 | 2597898 | -0.26% |
| 22 Mar 2022 | 154.85 | 154.50 | 155.50 | 152.80 | 1458193 | 0.00% |
| 21 Mar 2022 | 154.85 | 158.50 | 158.50 | 154.25 | 2357568 | -0.93% |
| 17 Mar 2022 | 156.30 | 158.90 | 158.90 | 155.25 | 2197416 | 0.00% |
| 16 Mar 2022 | 156.30 | 155.90 | 157.25 | 155.35 | 1643101 | 1.49% |
| 15 Mar 2022 | 154.00 | 155.00 | 156.60 | 152.70 | 2121787 | -0.42% |
| 14 Mar 2022 | 154.65 | 154.35 | 155.00 | 152.05 | 1586858 | 0.65% |
| 11 Mar 2022 | 153.65 | 152.65 | 156.35 | 152.25 | 4255136 | 1.62% |
| 10 Mar 2022 | 151.20 | 150.95 | 153.75 | 150.25 | 2753399 | 2.20% |
| 09 Mar 2022 | 147.95 | 146.45 | 148.65 | 144.70 | 1705458 | 2.03% |
| 08 Mar 2022 | 145.00 | 139.95 | 145.50 | 139.50 | 1964741 | 2.62% |
| 07 Mar 2022 | 141.30 | 143.90 | 143.90 | 139.30 | 3048239 | -2.48% |
| 04 Mar 2022 | 144.90 | 148.00 | 148.00 | 144.55 | 2448993 | -2.33% |
| 03 Mar 2022 | 148.35 | 150.90 | 150.95 | 147.80 | 1795477 | -0.03% |
| 02 Mar 2022 | 148.40 | 149.05 | 150.30 | 147.05 | 1947892 | -0.44% |
| 28 Feb 2022 | 149.05 | 148.30 | 149.75 | 146.55 | 1821075 | 0.03% |
| 25 Feb 2022 | 149.00 | 144.90 | 149.40 | 144.20 | 2338779 | 5.37% |
| 24 Feb 2022 | 141.40 | 147.00 | 149.95 | 140.50 | 4633642 | -7.55% |
| 23 Feb 2022 | 152.95 | 152.50 | 154.10 | 152.45 | 1875620 | 1.22% |
| 22 Feb 2022 | 151.10 | 152.20 | 152.30 | 146.00 | 2522328 | -2.04% |
| 21 Feb 2022 | 154.25 | 156.00 | 156.30 | 154.00 | 1531378 | -1.41% |
| 18 Feb 2022 | 156.45 | 157.30 | 158.75 | 156.10 | 1432065 | -1.01% |
| 17 Feb 2022 | 158.05 | 160.35 | 160.75 | 157.60 | 1243004 | -0.91% |
| 16 Feb 2022 | 159.50 | 160.45 | 161.70 | 159.05 | 1690833 | 0.03% |
| 15 Feb 2022 | 159.45 | 157.90 | 159.95 | 154.70 | 3987927 | 2.08% |
| 14 Feb 2022 | 156.20 | 161.10 | 161.90 | 155.60 | 3533761 | -4.61% |
| 11 Feb 2022 | 163.75 | 165.55 | 166.60 | 163.15 | 2377545 | -1.53% |
| 10 Feb 2022 | 166.30 | 167.70 | 167.75 | 165.70 | 2019215 | -0.57% |
| 09 Feb 2022 | 167.25 | 167.40 | 168.00 | 166.40 | 2270689 | 0.42% |
| 08 Feb 2022 | 166.55 | 168.30 | 169.25 | 165.25 | 3906146 | -0.27% |
| 07 Feb 2022 | 167.00 | 170.50 | 171.15 | 166.50 | 3368057 | -2.42% |
| 04 Feb 2022 | 171.15 | 174.30 | 175.30 | 170.55 | 3406622 | -1.38% |
| 03 Feb 2022 | 173.55 | 175.05 | 176.35 | 173.10 | 1537584 | -0.86% |
| 02 Feb 2022 | 175.05 | 177.20 | 177.60 | 174.50 | 2443235 | 0.00% |
| 01 Feb 2022 | 175.05 | 173.55 | 178.65 | 172.30 | 6892546 | 0.81% |
| 31 Jan 2022 | 173.65 | 178.85 | 181.30 | 171.65 | 7301500 | -0.97% |
| 28 Jan 2022 | 175.35 | 174.90 | 178.75 | 174.25 | 1915829 | 0.98% |
| 27 Jan 2022 | 173.65 | 174.00 | 176.85 | 171.75 | 3367347 | -0.86% |
| 25 Jan 2022 | 175.15 | 171.40 | 175.75 | 170.05 | 1910925 | 1.24% |
| 24 Jan 2022 | 173.00 | 175.95 | 177.50 | 170.30 | 2816377 | -1.76% |
| 21 Jan 2022 | 176.10 | 176.65 | 179.50 | 174.75 | 2181416 | -0.90% |
| 20 Jan 2022 | 177.70 | 179.35 | 181.30 | 177.00 | 1568836 | -1.25% |
| 19 Jan 2022 | 179.95 | 178.85 | 181.00 | 177.45 | 2136419 | 0.53% |
| 18 Jan 2022 | 179.00 | 183.50 | 183.50 | 178.60 | 3441015 | -1.92% |
| 17 Jan 2022 | 182.50 | 176.95 | 184.05 | 175.50 | 13157000 | 4.95% |
| 14 Jan 2022 | 173.90 | 172.60 | 176.35 | 171.75 | 8464891 | 1.08% |
| 13 Jan 2022 | 172.05 | 172.45 | 172.95 | 170.90 | 2869085 | 0.15% |
| 12 Jan 2022 | 171.80 | 171.00 | 173.50 | 170.70 | 3155760 | 0.94% |
| 11 Jan 2022 | 170.20 | 171.50 | 171.95 | 169.80 | 1185761 | -0.67% |
| 10 Jan 2022 | 171.35 | 170.80 | 172.25 | 170.15 | 1950936 | 1.00% |
| 07 Jan 2022 | 169.65 | 172.00 | 172.15 | 169.25 | 1519215 | -0.76% |
| 06 Jan 2022 | 170.95 | 169.00 | 171.50 | 168.05 | 1715072 | 0.26% |
| 05 Jan 2022 | 170.50 | 170.25 | 172.40 | 169.40 | 1971454 | 0.26% |
| 04 Jan 2022 | 170.05 | 170.90 | 171.35 | 168.85 | 1309625 | -0.18% |
| 03 Jan 2022 | 170.35 | 170.00 | 172.00 | 169.00 | 3101370 | 1.19% |
| 31 Dec 2021 | 168.35 | 165.90 | 168.60 | 165.35 | 1337204 | 1.94% |
| 30 Dec 2021 | 165.15 | 166.95 | 167.00 | 164.65 | 1170693 | -1.08% |
| 29 Dec 2021 | 166.95 | 169.60 | 169.60 | 166.60 | 3160443 | -0.89% |
| 28 Dec 2021 | 168.45 | 164.75 | 168.85 | 164.05 | 3543245 | 3.00% |
| 27 Dec 2021 | 163.55 | 163.00 | 164.80 | 161.35 | 2651952 | 0.58% |
| 24 Dec 2021 | 162.60 | 165.25 | 165.25 | 162.05 | 2070644 | -1.12% |
| 23 Dec 2021 | 164.45 | 161.00 | 165.10 | 159.60 | 3354746 | 3.40% |
| 22 Dec 2021 | 159.05 | 158.90 | 161.00 | 158.00 | 2954029 | 1.63% |
| 21 Dec 2021 | 156.50 | 157.00 | 164.05 | 155.95 | 5336636 | 0.81% |
| 20 Dec 2021 | 155.25 | 159.40 | 159.40 | 152.60 | 2939176 | -2.85% |
| 17 Dec 2021 | 159.80 | 163.00 | 163.35 | 159.10 | 2380145 | -1.93% |
| 16 Dec 2021 | 162.95 | 166.00 | 166.65 | 162.45 | 1864609 | -1.63% |
| 15 Dec 2021 | 165.65 | 167.95 | 168.75 | 165.25 | 1425502 | -1.19% |
| 14 Dec 2021 | 167.65 | 167.10 | 168.65 | 165.85 | 1911493 | 0.18% |
| 13 Dec 2021 | 167.35 | 169.95 | 170.30 | 167.10 | 1910333 | -0.80% |
| 10 Dec 2021 | 168.70 | 168.40 | 170.05 | 167.40 | 1812899 | 0.18% |
| 09 Dec 2021 | 168.40 | 168.00 | 168.90 | 166.55 | 1348577 | 0.63% |
| 08 Dec 2021 | 167.35 | 165.20 | 167.70 | 165.00 | 1334637 | 1.76% |
| 07 Dec 2021 | 164.45 | 163.00 | 165.05 | 163.00 | 1304132 | 1.23% |
| 06 Dec 2021 | 162.45 | 165.80 | 165.80 | 162.00 | 1618586 | -1.52% |
| 03 Dec 2021 | 164.95 | 167.00 | 168.05 | 164.70 | 1580224 | -0.78% |
| 02 Dec 2021 | 166.25 | 163.45 | 166.85 | 163.25 | 1671327 | 1.90% |
| 01 Dec 2021 | 163.15 | 164.80 | 164.80 | 162.05 | 1764098 | 0.21% |
| 30 Nov 2021 | 162.80 | 163.70 | 166.90 | 162.00 | 2039097 | -0.55% |
| 29 Nov 2021 | 163.70 | 165.05 | 165.40 | 160.25 | 2182798 | -1.21% |
| 26 Nov 2021 | 165.70 | 169.00 | 169.70 | 165.30 | 2462903 | -2.59% |
| 25 Nov 2021 | 170.10 | 171.35 | 171.75 | 168.60 | 1754515 | -0.73% |
| 24 Nov 2021 | 171.35 | 172.75 | 172.95 | 170.85 | 1232564 | -0.12% |
| 23 Nov 2021 | 171.55 | 169.25 | 172.70 | 167.60 | 2592639 | 1.15% |
| 22 Nov 2021 | 169.60 | 177.00 | 177.00 | 168.00 | 3629053 | -3.66% |
| 18 Nov 2021 | 176.05 | 177.10 | 178.50 | 174.70 | 2048271 | -0.82% |
| 17 Nov 2021 | 177.50 | 180.10 | 180.60 | 177.05 | 1546462 | -1.66% |
| 16 Nov 2021 | 180.50 | 181.00 | 183.45 | 179.85 | 1761037 | -0.30% |
| 15 Nov 2021 | 181.05 | 182.05 | 183.25 | 179.80 | 1399138 | -0.17% |
| 12 Nov 2021 | 181.35 | 181.90 | 182.55 | 180.20 | 916199 | 0.08% |
| 11 Nov 2021 | 181.20 | 182.90 | 183.40 | 180.75 | 1097769 | -1.04% |
| 10 Nov 2021 | 183.10 | 183.80 | 185.45 | 182.60 | 1698313 | -0.52% |
| 09 Nov 2021 | 184.05 | 184.00 | 184.90 | 182.65 | 1858894 | 0.41% |
| 08 Nov 2021 | 183.30 | 180.75 | 184.35 | 179.15 | 3401810 | 1.92% |
| 04 Nov 2021 | 179.85 | 181.00 | 181.00 | 179.00 | 524840 | 0.73% |
| 03 Nov 2021 | 178.55 | 180.00 | 181.40 | 177.30 | 1657817 | -0.42% |
| 02 Nov 2021 | 179.30 | 179.70 | 180.75 | 178.05 | 1907508 | 0.39% |
| 01 Nov 2021 | 178.60 | 173.70 | 179.40 | 173.60 | 3211730 | 3.30% |
| 29 Oct 2021 | 172.90 | 171.60 | 175.00 | 170.20 | 2423945 | 0.52% |
| 28 Oct 2021 | 172.00 | 176.00 | 176.45 | 171.50 | 2962063 | -2.47% |
| 27 Oct 2021 | 176.35 | 176.65 | 177.85 | 176.00 | 1684434 | -0.17% |
| 26 Oct 2021 | 176.65 | 175.60 | 177.35 | 174.20 | 2212467 | 0.60% |
| 25 Oct 2021 | 175.60 | 179.00 | 179.40 | 174.05 | 2654458 | -1.71% |
| 22 Oct 2021 | 178.65 | 182.60 | 183.25 | 177.85 | 2636902 | -1.84% |
| 21 Oct 2021 | 182.00 | 181.85 | 182.90 | 179.50 | 3340478 | 0.89% |
| 20 Oct 2021 | 180.40 | 182.70 | 182.90 | 179.10 | 2860193 | -1.47% |
| 19 Oct 2021 | 183.10 | 186.20 | 187.95 | 182.30 | 3508507 | -1.37% |
| 18 Oct 2021 | 185.65 | 186.90 | 189.80 | 184.35 | 4051381 | -0.19% |
| 14 Oct 2021 | 186.00 | 188.70 | 188.90 | 185.50 | 2470951 | -0.83% |
| 13 Oct 2021 | 187.55 | 189.35 | 190.30 | 187.00 | 3841797 | -0.13% |
| 12 Oct 2021 | 187.80 | 187.80 | 189.65 | 186.15 | 3765022 | 0.40% |
| 11 Oct 2021 | 187.05 | 185.50 | 191.90 | 185.15 | 8029110 | 1.22% |
| 08 Oct 2021 | 184.80 | 185.90 | 186.25 | 183.15 | 4111743 | 0.33% |
| 07 Oct 2021 | 184.20 | 180.75 | 185.80 | 180.30 | 7475317 | 2.70% |
| 06 Oct 2021 | 179.35 | 181.25 | 183.40 | 179.05 | 3689780 | -0.91% |
| 05 Oct 2021 | 181.00 | 179.95 | 182.40 | 179.50 | 3222499 | 0.58% |
| 04 Oct 2021 | 179.95 | 179.85 | 180.80 | 179.30 | 2402383 | 0.62% |
| 01 Oct 2021 | 178.85 | 177.80 | 179.65 | 177.20 | 4047642 | 0.34% |
| 30 Sep 2021 | 178.25 | 180.40 | 181.25 | 178.00 | 4130332 | -1.19% |
| 29 Sep 2021 | 180.40 | 178.00 | 182.35 | 178.00 | 3367588 | 0.28% |
| 28 Sep 2021 | 179.90 | 182.80 | 182.95 | 178.85 | 5269029 | -1.05% |
| 27 Sep 2021 | 181.80 | 179.95 | 183.35 | 177.80 | 6448136 | 1.45% |
| 24 Sep 2021 | 179.20 | 182.45 | 183.15 | 178.30 | 3783855 | -1.40% |
| 23 Sep 2021 | 181.75 | 183.75 | 184.20 | 181.20 | 3922989 | -0.41% |
| 22 Sep 2021 | 182.50 | 179.10 | 184.00 | 178.95 | 7150556 | 2.30% |
| 21 Sep 2021 | 178.40 | 180.20 | 180.70 | 175.00 | 6620417 | -0.94% |
| 20 Sep 2021 | 180.10 | 183.40 | 186.00 | 178.55 | 4784908 | -2.36% |
| 17 Sep 2021 | 184.45 | 183.70 | 185.60 | 181.75 | 5738336 | 0.88% |
| 16 Sep 2021 | 182.85 | 183.20 | 184.25 | 182.00 | 4019858 | -0.05% |
| 15 Sep 2021 | 182.95 | 183.00 | 184.35 | 182.10 | 2900652 | 0.19% |
| 14 Sep 2021 | 182.60 | 184.20 | 185.15 | 182.00 | 4346188 | -0.79% |
| 13 Sep 2021 | 184.05 | 181.50 | 186.55 | 180.20 | 7397544 | 1.13% |
| 09 Sep 2021 | 182.00 | 182.00 | 183.90 | 181.15 | 4026580 | -0.55% |
| 08 Sep 2021 | 183.00 | 185.70 | 186.05 | 181.15 | 6885166 | -1.53% |
| 07 Sep 2021 | 185.85 | 188.55 | 189.45 | 185.50 | 5365287 | -1.46% |
| 06 Sep 2021 | 188.60 | 190.95 | 193.80 | 185.10 | 17396345 | -0.55% |
| 03 Sep 2021 | 189.65 | 196.00 | 204.90 | 187.40 | 69816375 | 6.43% |
| 02 Sep 2021 | 178.20 | 171.30 | 180.65 | 168.70 | 20433437 | 4.79% |
| 01 Sep 2021 | 170.05 | 163.00 | 171.00 | 162.80 | 14837295 | 5.52% |
| 31 Aug 2021 | 161.15 | 163.05 | 163.40 | 160.05 | 5277497 | -0.25% |
| 30 Aug 2021 | 161.55 | 158.65 | 162.10 | 158.25 | 3186963 | 2.51% |
| 27 Aug 2021 | 157.60 | 157.35 | 158.25 | 156.75 | 3711746 | 0.19% |
| 26 Aug 2021 | 157.30 | 160.00 | 161.00 | 157.05 | 3605295 | -1.56% |
| 25 Aug 2021 | 159.80 | 159.50 | 162.10 | 159.40 | 2254224 | 0.28% |
| 24 Aug 2021 | 159.35 | 158.40 | 159.65 | 157.40 | 3252052 | 0.60% |
| 23 Aug 2021 | 158.40 | 161.05 | 161.40 | 156.90 | 2467456 | -1.15% |
| 20 Aug 2021 | 160.25 | 162.50 | 162.95 | 159.65 | 2397546 | -1.66% |
| 18 Aug 2021 | 162.95 | 163.80 | 164.70 | 162.60 | 1824304 | -0.18% |
| 17 Aug 2021 | 163.25 | 164.20 | 164.65 | 161.60 | 2258222 | -0.24% |
| 16 Aug 2021 | 163.65 | 166.25 | 166.95 | 163.30 | 2535137 | -1.56% |
| 13 Aug 2021 | 166.25 | 168.70 | 169.60 | 165.50 | 4625321 | -0.92% |
| 12 Aug 2021 | 167.80 | 169.85 | 170.80 | 167.50 | 3867000 | -0.80% |
| 11 Aug 2021 | 169.15 | 167.90 | 169.65 | 165.00 | 3739732 | 1.17% |
| 10 Aug 2021 | 167.20 | 169.70 | 170.70 | 165.00 | 4220594 | -1.01% |
| 09 Aug 2021 | 168.90 | 172.85 | 173.10 | 168.00 | 4379009 | -1.77% |
| 06 Aug 2021 | 171.95 | 172.80 | 173.40 | 171.60 | 3031599 | 0.12% |
| 05 Aug 2021 | 171.75 | 173.25 | 173.45 | 170.50 | 3560262 | -0.64% |
| 04 Aug 2021 | 172.85 | 173.90 | 175.40 | 172.30 | 3691188 | -0.09% |
| 03 Aug 2021 | 173.00 | 176.05 | 176.75 | 172.25 | 5296410 | -1.70% |
| 02 Aug 2021 | 176.00 | 180.35 | 180.45 | 175.60 | 3602785 | -1.48% |
| 30 Jul 2021 | 178.65 | 174.85 | 181.00 | 174.60 | 6657246 | 2.55% |
| 29 Jul 2021 | 174.20 | 177.30 | 177.80 | 174.00 | 2412829 | -1.30% |
| 28 Jul 2021 | 176.50 | 177.90 | 177.90 | 174.65 | 1767548 | -0.51% |
| 27 Jul 2021 | 177.40 | 178.65 | 179.40 | 176.05 | 1636531 | -0.45% |
| 26 Jul 2021 | 178.20 | 178.40 | 179.60 | 178.00 | 1308150 | -0.28% |
| 23 Jul 2021 | 178.70 | 179.25 | 180.35 | 178.30 | 1343616 | -0.28% |
| 22 Jul 2021 | 179.20 | 178.65 | 180.60 | 178.65 | 1503764 | 0.48% |
| 20 Jul 2021 | 178.35 | 181.70 | 182.40 | 178.05 | 1776573 | -1.84% |
| 19 Jul 2021 | 181.70 | 183.75 | 183.75 | 181.15 | 1574923 | -1.28% |
| 16 Jul 2021 | 184.05 | 183.40 | 184.70 | 182.40 | 1211833 | 0.68% |
| 15 Jul 2021 | 182.80 | 184.90 | 184.90 | 182.30 | 1289236 | -0.73% |
| 14 Jul 2021 | 184.15 | 184.95 | 185.00 | 183.35 | 1586551 | 0.19% |
| 13 Jul 2021 | 183.80 | 184.00 | 184.70 | 183.55 | 1060236 | 0.30% |
| 12 Jul 2021 | 183.25 | 183.00 | 184.80 | 182.70 | 1550319 | 0.66% |
| 09 Jul 2021 | 182.05 | 183.00 | 183.75 | 181.65 | 1974321 | -0.82% |
| 08 Jul 2021 | 183.55 | 183.45 | 185.75 | 182.35 | 2159101 | 0.27% |
| 07 Jul 2021 | 183.05 | 182.80 | 183.25 | 181.15 | 1365158 | 0.05% |
| 06 Jul 2021 | 182.95 | 186.30 | 186.70 | 182.55 | 2707620 | -1.32% |
| 05 Jul 2021 | 185.40 | 183.75 | 185.90 | 183.00 | 2509847 | 1.62% |
| 02 Jul 2021 | 182.45 | 182.75 | 183.65 | 181.95 | 1215475 | 0.30% |
| 01 Jul 2021 | 181.90 | 181.80 | 183.00 | 181.05 | 1372193 | -0.25% |
| 30 Jun 2021 | 182.35 | 183.20 | 184.10 | 181.60 | 1618074 | -0.27% |
| 29 Jun 2021 | 182.85 | 183.70 | 184.95 | 182.10 | 2005216 | -0.30% |
| 28 Jun 2021 | 183.40 | 183.65 | 185.20 | 182.75 | 2165084 | 0.36% |
| 25 Jun 2021 | 182.75 | 182.45 | 183.85 | 182.35 | 1324865 | 0.47% |
| 24 Jun 2021 | 181.90 | 185.00 | 185.45 | 181.50 | 2248727 | -1.52% |
| 23 Jun 2021 | 184.70 | 186.70 | 186.80 | 184.30 | 1376747 | -0.62% |
| 22 Jun 2021 | 185.85 | 186.80 | 187.80 | 185.20 | 1489030 | 0.19% |
| 21 Jun 2021 | 185.50 | 183.00 | 186.00 | 182.50 | 1668158 | 0.32% |
| 18 Jun 2021 | 184.90 | 188.00 | 189.30 | 181.85 | 3993617 | -1.52% |
| 17 Jun 2021 | 187.75 | 189.50 | 190.95 | 187.00 | 1679671 | -1.73% |
| 16 Jun 2021 | 191.05 | 193.25 | 193.65 | 190.15 | 1286459 | -1.16% |
| 15 Jun 2021 | 193.30 | 192.40 | 194.00 | 191.20 | 1636347 | 1.10% |
| 14 Jun 2021 | 191.20 | 192.35 | 192.60 | 188.10 | 1702331 | -0.18% |
| 11 Jun 2021 | 191.55 | 193.50 | 194.45 | 190.45 | 2552695 | -0.36% |
| 10 Jun 2021 | 192.25 | 195.30 | 196.20 | 189.35 | 4028906 | -0.90% |
| 09 Jun 2021 | 194.00 | 196.65 | 198.80 | 192.80 | 2811502 | -1.37% |
| 08 Jun 2021 | 196.70 | 197.40 | 199.00 | 194.75 | 2391301 | -0.10% |
| 07 Jun 2021 | 196.90 | 194.60 | 198.00 | 194.15 | 4779119 | 1.73% |
| 04 Jun 2021 | 193.55 | 193.00 | 194.75 | 192.20 | 2148874 | 0.36% |
| 03 Jun 2021 | 192.85 | 193.90 | 194.55 | 192.30 | 2430393 | -0.16% |
| 02 Jun 2021 | 193.15 | 189.90 | 193.50 | 189.65 | 1926692 | 1.66% |
| 01 Jun 2021 | 190.00 | 192.20 | 193.50 | 189.50 | 1877809 | -0.68% |
| 31 May 2021 | 191.30 | 192.75 | 193.85 | 190.50 | 2767356 | -0.31% |
| 28 May 2021 | 191.90 | 190.00 | 192.50 | 189.60 | 3112808 | 1.62% |
| 27 May 2021 | 188.85 | 190.50 | 190.60 | 187.00 | 4088755 | -0.71% |
| 26 May 2021 | 190.20 | 190.80 | 192.40 | 189.50 | 2782917 | -0.13% |
| 25 May 2021 | 190.45 | 194.65 | 194.65 | 189.60 | 7710553 | -1.22% |
| 24 May 2021 | 192.80 | 188.15 | 193.90 | 188.00 | 7700335 | 3.02% |
| 21 May 2021 | 187.15 | 187.00 | 188.50 | 186.60 | 2319581 | 0.11% |
| 20 May 2021 | 186.95 | 187.45 | 188.70 | 184.80 | 1979484 | -0.16% |
| 19 May 2021 | 187.25 | 186.85 | 189.35 | 186.15 | 4062013 | -0.05% |
| 18 May 2021 | 187.35 | 185.35 | 187.90 | 184.50 | 2552214 | 1.90% |
| 17 May 2021 | 183.85 | 182.70 | 184.45 | 181.05 | 2053442 | 1.38% |
| 14 May 2021 | 181.35 | 187.95 | 188.00 | 181.00 | 4040604 | -2.68% |
| 12 May 2021 | 186.35 | 187.50 | 190.50 | 182.35 | 7546070 | -0.13% |
| 11 May 2021 | 186.60 | 184.70 | 187.90 | 183.25 | 4795549 | 0.59% |
| 10 May 2021 | 185.50 | 184.50 | 185.95 | 184.05 | 2503815 | 1.15% |
| 07 May 2021 | 183.40 | 183.85 | 184.20 | 182.60 | 1546858 | 0.33% |
| 06 May 2021 | 182.80 | 183.10 | 185.45 | 181.55 | 2630786 | 0.00% |
| 05 May 2021 | 182.80 | 182.70 | 183.60 | 181.00 | 1978863 | 0.74% |
| 04 May 2021 | 181.45 | 182.90 | 184.50 | 180.70 | 2650569 | -0.14% |
| 03 May 2021 | 181.70 | 178.20 | 184.80 | 177.25 | 6242566 | 2.11% |
| 30 Apr 2021 | 177.95 | 180.70 | 182.75 | 176.85 | 10121057 | -0.14% |
| 29 Apr 2021 | 178.20 | 180.55 | 181.65 | 176.60 | 6960805 | 0.79% |
| 28 Apr 2021 | 176.80 | 174.20 | 177.95 | 173.55 | 3861201 | 2.14% |
| 27 Apr 2021 | 173.10 | 172.35 | 174.40 | 171.75 | 2775865 | 0.90% |
| 26 Apr 2021 | 171.55 | 172.00 | 173.15 | 171.40 | 1618676 | 0.26% |
| 23 Apr 2021 | 171.10 | 172.40 | 173.70 | 170.55 | 2186092 | -0.44% |
| 22 Apr 2021 | 171.85 | 173.15 | 173.45 | 171.00 | 3277108 | -0.92% |
| 20 Apr 2021 | 173.45 | 174.60 | 176.00 | 172.35 | 2491575 | 0.23% |
| 19 Apr 2021 | 173.05 | 175.00 | 175.80 | 171.20 | 1906605 | -2.51% |
| 16 Apr 2021 | 177.50 | 178.00 | 179.60 | 176.80 | 2012931 | -0.08% |
| 15 Apr 2021 | 177.65 | 179.40 | 180.30 | 176.65 | 2025026 | -1.00% |
| 13 Apr 2021 | 179.45 | 176.15 | 180.95 | 176.15 | 3152937 | 1.79% |
| 12 Apr 2021 | 176.30 | 183.50 | 185.00 | 175.10 | 3261485 | -5.34% |
| 09 Apr 2021 | 186.25 | 186.40 | 188.80 | 184.45 | 2371874 | -0.03% |
| 08 Apr 2021 | 186.30 | 186.45 | 189.20 | 185.90 | 3191739 | 0.40% |
| 07 Apr 2021 | 185.55 | 183.75 | 186.35 | 183.50 | 1713118 | 1.06% |
| 06 Apr 2021 | 183.60 | 183.35 | 184.80 | 181.60 | 2908664 | 0.52% |
| 05 Apr 2021 | 182.65 | 185.90 | 187.20 | 181.00 | 2897684 | -1.70% |
| 01 Apr 2021 | 185.80 | 185.25 | 186.30 | 184.10 | 2010308 | 1.20% |
| 31 Mar 2021 | 183.60 | 187.35 | 187.95 | 183.15 | 3376216 | -1.40% |
| 30 Mar 2021 | 186.20 | 183.80 | 186.85 | 182.85 | 3911551 | 2.08% |
| 26 Mar 2021 | 182.40 | 182.50 | 183.95 | 181.75 | 2622054 | 0.72% |
| 25 Mar 2021 | 181.10 | 183.50 | 186.15 | 180.00 | 6261296 | -1.33% |
| 24 Mar 2021 | 183.55 | 188.40 | 188.85 | 183.00 | 3062904 | -3.14% |
| 23 Mar 2021 | 189.50 | 190.30 | 191.00 | 188.65 | 2680926 | 0.05% |
| 22 Mar 2021 | 189.40 | 188.70 | 190.60 | 186.70 | 3211914 | 1.18% |
| 19 Mar 2021 | 187.20 | 186.50 | 188.80 | 182.50 | 5432982 | -0.64% |
| 18 Mar 2021 | 188.40 | 194.10 | 196.20 | 186.70 | 4997498 | -2.13% |
| 17 Mar 2021 | 192.50 | 197.60 | 198.80 | 191.40 | 2391934 | -2.58% |
| 16 Mar 2021 | 197.60 | 200.35 | 202.15 | 197.00 | 3585583 | -1.10% |
| 15 Mar 2021 | 199.80 | 203.00 | 203.00 | 197.05 | 2629535 | -0.82% |
| 12 Mar 2021 | 201.45 | 204.80 | 205.45 | 200.15 | 2732933 | -0.67% |
| 10 Mar 2021 | 202.80 | 204.60 | 206.10 | 202.25 | 3256102 | -0.15% |
| 09 Mar 2021 | 203.10 | 205.05 | 207.50 | 202.20 | 2192386 | -0.88% |
| 08 Mar 2021 | 204.90 | 205.75 | 208.40 | 204.05 | 2177268 | 0.39% |
| 05 Mar 2021 | 204.10 | 208.00 | 209.20 | 203.25 | 2267439 | -2.48% |
| 04 Mar 2021 | 209.30 | 205.40 | 211.10 | 205.00 | 2691080 | 0.87% |
| 03 Mar 2021 | 207.50 | 209.70 | 211.55 | 206.50 | 3869622 | -0.60% |
| 02 Mar 2021 | 208.75 | 207.50 | 210.70 | 206.80 | 4100709 | 1.07% |
| 01 Mar 2021 | 206.55 | 204.50 | 207.40 | 203.00 | 2612806 | 1.90% |
| 26 Feb 2021 | 202.70 | 205.35 | 207.90 | 201.00 | 4579338 | -2.52% |
| 25 Feb 2021 | 207.95 | 204.90 | 209.55 | 204.10 | 7262273 | 2.14% |
| 24 Feb 2021 | 203.60 | 201.00 | 204.95 | 200.60 | 2828990 | 1.50% |
| 23 Feb 2021 | 200.60 | 203.20 | 203.90 | 198.40 | 4185233 | -0.89% |
| 22 Feb 2021 | 202.40 | 205.00 | 206.20 | 199.65 | 4364072 | -1.00% |
| 19 Feb 2021 | 204.45 | 210.60 | 211.85 | 202.10 | 4968674 | -2.74% |
| 18 Feb 2021 | 210.20 | 210.80 | 212.45 | 209.45 | 3048834 | 0.33% |
| 17 Feb 2021 | 209.50 | 211.85 | 213.85 | 208.75 | 5801076 | -0.90% |
| 16 Feb 2021 | 211.40 | 213.55 | 214.40 | 208.00 | 5873370 | -0.38% |
| 15 Feb 2021 | 212.20 | 213.10 | 215.40 | 211.00 | 4469638 | 0.40% |
| 12 Feb 2021 | 211.35 | 213.00 | 214.20 | 210.00 | 3747506 | -0.42% |
| 11 Feb 2021 | 212.25 | 214.45 | 215.35 | 211.55 | 2946135 | -1.05% |
| 10 Feb 2021 | 214.50 | 211.50 | 215.50 | 209.60 | 6032319 | 1.44% |
| 09 Feb 2021 | 211.45 | 219.30 | 219.30 | 210.10 | 10043170 | -1.44% |
| 08 Feb 2021 | 214.55 | 205.40 | 216.75 | 204.75 | 22258443 | 5.30% |
| 05 Feb 2021 | 203.75 | 205.80 | 207.40 | 202.35 | 6370952 | 0.20% |
| 04 Feb 2021 | 203.35 | 203.45 | 209.00 | 201.25 | 8192955 | -0.56% |
| 03 Feb 2021 | 204.50 | 205.00 | 208.00 | 201.20 | 6646484 | 1.54% |
| 02 Feb 2021 | 201.40 | 196.80 | 203.00 | 196.25 | 6431888 | 3.47% |
| 01 Feb 2021 | 194.65 | 193.95 | 196.50 | 187.60 | 6695324 | 0.59% |
| 29 Jan 2021 | 193.50 | 199.80 | 202.60 | 191.00 | 9407143 | -2.32% |
| 28 Jan 2021 | 198.10 | 193.10 | 199.90 | 193.00 | 3611167 | 0.64% |
| 27 Jan 2021 | 196.85 | 200.00 | 203.00 | 195.40 | 4793940 | -1.50% |
| 25 Jan 2021 | 199.85 | 203.25 | 205.20 | 193.50 | 6505074 | -0.40% |
| 22 Jan 2021 | 200.65 | 199.40 | 206.90 | 198.00 | 9576684 | 1.54% |
| 21 Jan 2021 | 197.60 | 201.10 | 203.80 | 194.25 | 4911751 | -1.32% |
| 20 Jan 2021 | 200.25 | 199.80 | 201.25 | 197.50 | 4167752 | 0.48% |
| 19 Jan 2021 | 199.30 | 195.00 | 199.90 | 195.00 | 3033472 | 2.39% |
| 18 Jan 2021 | 194.65 | 200.30 | 200.65 | 190.40 | 4354905 | -2.82% |
| 15 Jan 2021 | 200.30 | 203.15 | 205.30 | 196.65 | 4877811 | -1.31% |
| 14 Jan 2021 | 202.95 | 201.70 | 203.80 | 200.70 | 3673461 | 1.00% |
| 13 Jan 2021 | 200.95 | 206.35 | 209.20 | 197.30 | 9169117 | -1.64% |
| 12 Jan 2021 | 204.30 | 198.00 | 208.00 | 197.90 | 10653636 | 2.79% |
| 11 Jan 2021 | 198.75 | 199.30 | 200.50 | 197.05 | 3839710 | 0.20% |
| 08 Jan 2021 | 198.35 | 199.00 | 201.80 | 196.00 | 5154775 | 0.66% |
| 07 Jan 2021 | 197.05 | 195.45 | 200.00 | 194.80 | 6214108 | 1.68% |
| 06 Jan 2021 | 193.80 | 196.10 | 198.25 | 191.45 | 4490658 | -1.17% |
| 05 Jan 2021 | 196.10 | 194.55 | 197.15 | 192.00 | 4858928 | -0.13% |
| 04 Jan 2021 | 196.35 | 192.35 | 197.75 | 190.90 | 4515388 | 2.61% |
| 01 Jan 2021 | 191.35 | 191.70 | 192.90 | 190.50 | 1675068 | 0.05% |
| 31 Dec 2020 | 191.25 | 192.35 | 193.25 | 190.55 | 2349260 | -0.05% |
| 30 Dec 2020 | 191.35 | 192.90 | 193.50 | 187.75 | 5451885 | 0.00% |
| 29 Dec 2020 | 191.35 | 187.65 | 193.15 | 184.10 | 6281707 | 2.68% |
| 28 Dec 2020 | 186.35 | 184.95 | 187.25 | 184.55 | 2166245 | 1.61% |
| 24 Dec 2020 | 183.40 | 186.85 | 188.40 | 183.00 | 3476114 | -1.13% |
| 23 Dec 2020 | 185.50 | 185.00 | 188.20 | 183.15 | 4222883 | 0.65% |
| 22 Dec 2020 | 184.30 | 181.00 | 185.30 | 175.00 | 3197395 | 1.51% |
| 21 Dec 2020 | 181.55 | 191.90 | 192.70 | 174.70 | 5123963 | -4.62% |
| 18 Dec 2020 | 190.35 | 191.95 | 192.95 | 188.00 | 3454583 | -0.68% |
| 17 Dec 2020 | 191.65 | 193.85 | 194.75 | 191.00 | 2376877 | -0.67% |
| 16 Dec 2020 | 192.95 | 194.10 | 197.45 | 192.40 | 5641085 | -0.31% |
| 15 Dec 2020 | 193.55 | 194.85 | 194.85 | 190.30 | 1955111 | -0.05% |
| 14 Dec 2020 | 193.65 | 194.60 | 196.85 | 192.20 | 2949100 | -0.03% |
| 11 Dec 2020 | 193.70 | 192.50 | 194.70 | 192.15 | 2773751 | 1.25% |
| 10 Dec 2020 | 191.30 | 191.50 | 194.25 | 189.50 | 3656662 | -0.75% |
| 09 Dec 2020 | 192.75 | 192.80 | 194.30 | 190.20 | 2973157 | 0.47% |
| 08 Dec 2020 | 191.85 | 189.85 | 195.00 | 187.20 | 8680509 | 1.56% |
| 07 Dec 2020 | 188.90 | 187.55 | 190.05 | 186.45 | 4528632 | 1.10% |
| 04 Dec 2020 | 186.85 | 184.50 | 188.90 | 184.25 | 4448959 | 1.66% |
| 03 Dec 2020 | 183.80 | 184.50 | 185.50 | 182.60 | 2988554 | 0.05% |
| 02 Dec 2020 | 183.70 | 184.40 | 188.90 | 180.95 | 6530456 | -0.08% |
| 01 Dec 2020 | 183.85 | 186.50 | 186.60 | 181.00 | 4505182 | -0.54% |
| 27 Nov 2020 | 184.85 | 173.00 | 186.40 | 173.00 | 17804926 | 7.07% |
| 26 Nov 2020 | 172.65 | 172.45 | 173.35 | 169.65 | 2622656 | 0.76% |
| 25 Nov 2020 | 171.35 | 175.65 | 176.15 | 170.80 | 3941535 | -2.00% |
| 24 Nov 2020 | 174.85 | 175.35 | 176.30 | 174.10 | 4733674 | 0.52% |
| 23 Nov 2020 | 173.95 | 173.60 | 175.55 | 173.05 | 5196865 | 1.25% |
| 20 Nov 2020 | 171.80 | 169.95 | 172.45 | 169.70 | 4851712 | 0.88% |
| 19 Nov 2020 | 170.30 | 170.00 | 172.90 | 167.45 | 4983326 | -0.06% |
| 18 Nov 2020 | 170.40 | 171.00 | 172.60 | 168.55 | 4726507 | 0.03% |
| 17 Nov 2020 | 170.35 | 170.00 | 172.00 | 169.55 | 4865825 | 0.56% |
| 14 Nov 2020 | 169.40 | 170.40 | 170.75 | 169.00 | 699989 | 0.39% |
| 13 Nov 2020 | 168.75 | 171.80 | 171.80 | 167.10 | 7556404 | -0.82% |
| 12 Nov 2020 | 170.15 | 164.75 | 170.85 | 164.00 | 7049991 | 4.07% |
| 11 Nov 2020 | 163.50 | 163.50 | 166.70 | 162.70 | 5111531 | 0.74% |
| 10 Nov 2020 | 162.30 | 167.00 | 168.25 | 161.30 | 6032283 | -2.38% |
| 09 Nov 2020 | 166.25 | 165.00 | 168.25 | 164.25 | 5091308 | 1.25% |
| 06 Nov 2020 | 164.20 | 163.90 | 165.00 | 161.75 | 4067336 | 0.74% |
| 05 Nov 2020 | 163.00 | 164.20 | 164.20 | 162.05 | 2070046 | 0.00% |
| 04 Nov 2020 | 163.00 | 160.15 | 163.50 | 159.15 | 2222795 | 1.78% |
| 03 Nov 2020 | 160.15 | 160.00 | 162.05 | 159.70 | 1635003 | 0.53% |
| 02 Nov 2020 | 159.30 | 159.15 | 161.10 | 157.10 | 2498255 | 0.16% |
| 30 Oct 2020 | 159.05 | 157.00 | 159.45 | 155.55 | 3237839 | 1.27% |
| 29 Oct 2020 | 157.05 | 157.30 | 159.20 | 155.00 | 2172707 | -1.13% |
| 28 Oct 2020 | 158.85 | 163.20 | 165.65 | 158.05 | 3577300 | -2.16% |
| 27 Oct 2020 | 162.35 | 159.35 | 163.80 | 158.00 | 3405554 | 1.75% |
| 26 Oct 2020 | 159.55 | 162.65 | 163.75 | 157.90 | 2754765 | -1.54% |
| 23 Oct 2020 | 162.05 | 161.50 | 163.35 | 159.25 | 4610251 | 0.93% |
| 22 Oct 2020 | 160.55 | 157.40 | 161.20 | 156.75 | 4068679 | 2.00% |
| 21 Oct 2020 | 157.40 | 159.75 | 160.00 | 156.15 | 2148075 | -0.63% |
| 20 Oct 2020 | 158.40 | 158.30 | 162.10 | 158.00 | 2145678 | -0.35% |
| 19 Oct 2020 | 158.95 | 160.00 | 161.75 | 158.60 | 1306501 | -0.53% |
| 16 Oct 2020 | 159.80 | 157.20 | 160.20 | 156.50 | 1374951 | 2.14% |
| 15 Oct 2020 | 156.45 | 160.80 | 162.75 | 155.50 | 1883426 | -2.71% |
| 14 Oct 2020 | 160.80 | 161.20 | 161.60 | 159.05 | 1848205 | 0.09% |
| 13 Oct 2020 | 160.65 | 159.90 | 164.95 | 158.75 | 3899799 | -0.16% |
| 12 Oct 2020 | 160.90 | 165.00 | 165.30 | 160.50 | 1409693 | -2.10% |
| 09 Oct 2020 | 164.35 | 166.00 | 167.50 | 162.80 | 1902977 | -1.08% |
| 08 Oct 2020 | 166.15 | 164.85 | 166.75 | 164.00 | 2215961 | 1.43% |
| 07 Oct 2020 | 163.80 | 164.00 | 165.35 | 162.10 | 2596065 | -0.30% |
| 06 Oct 2020 | 164.30 | 167.00 | 168.00 | 163.60 | 3519709 | -1.05% |
| 05 Oct 2020 | 166.05 | 164.70 | 168.85 | 162.75 | 4223272 | 1.87% |
| 01 Oct 2020 | 163.00 | 165.55 | 167.30 | 161.90 | 3159968 | -1.15% |
| 30 Sep 2020 | 164.90 | 165.30 | 166.30 | 164.20 | 2776900 | 0.40% |
| 29 Sep 2020 | 164.25 | 164.00 | 167.40 | 163.50 | 4491747 | 0.06% |
| 28 Sep 2020 | 164.15 | 164.80 | 165.65 | 162.35 | 3494525 | 1.89% |
| 25 Sep 2020 | 161.10 | 156.00 | 164.80 | 154.20 | 5279318 | 4.10% |
| 24 Sep 2020 | 154.75 | 155.95 | 157.35 | 154.05 | 4518097 | -1.71% |
| 23 Sep 2020 | 157.45 | 157.05 | 159.20 | 155.65 | 4438852 | 0.45% |
| 22 Sep 2020 | 156.75 | 158.55 | 161.20 | 153.80 | 4811979 | -1.94% |
| 21 Sep 2020 | 159.85 | 166.90 | 166.90 | 157.20 | 3587813 | -4.42% |
| 18 Sep 2020 | 167.25 | 168.00 | 169.50 | 164.90 | 4101080 | -0.06% |
| 17 Sep 2020 | 167.35 | 165.80 | 167.90 | 162.80 | 2470217 | 0.75% |
| 16 Sep 2020 | 166.10 | 163.35 | 167.40 | 162.55 | 5173567 | 1.81% |
| 15 Sep 2020 | 163.15 | 161.95 | 163.60 | 160.35 | 2785198 | 1.81% |
| 14 Sep 2020 | 160.25 | 156.65 | 162.40 | 156.40 | 5189534 | 2.96% |
| 11 Sep 2020 | 155.65 | 156.90 | 157.95 | 154.30 | 1997015 | -0.35% |
| 10 Sep 2020 | 156.20 | 156.25 | 159.45 | 154.40 | 2442349 | 0.29% |
| 09 Sep 2020 | 155.75 | 155.00 | 157.70 | 153.60 | 2866861 | -1.39% |
| 08 Sep 2020 | 157.95 | 161.25 | 162.95 | 156.80 | 2446611 | -2.05% |
| 07 Sep 2020 | 161.25 | 164.10 | 164.65 | 159.00 | 4131623 | -1.47% |
| 04 Sep 2020 | 163.65 | 162.00 | 165.90 | 158.85 | 3946352 | -0.70% |
| 03 Sep 2020 | 164.80 | 168.30 | 169.30 | 164.35 | 3960714 | -1.08% |
| 02 Sep 2020 | 166.60 | 169.00 | 169.00 | 163.50 | 6203896 | 1.03% |
| 01 Sep 2020 | 164.90 | 164.00 | 167.30 | 159.70 | 3501268 | 0.52% |
| 31 Aug 2020 | 164.05 | 174.00 | 174.15 | 162.00 | 4958893 | -4.82% |
| 28 Aug 2020 | 172.35 | 176.85 | 178.40 | 171.25 | 7727585 | -1.15% |
| 27 Aug 2020 | 174.35 | 172.00 | 175.10 | 170.30 | 4689882 | 2.65% |
| 26 Aug 2020 | 169.85 | 171.35 | 173.80 | 168.65 | 3009315 | -0.67% |
| 25 Aug 2020 | 171.00 | 174.30 | 175.00 | 168.95 | 4644980 | -1.44% |
| 24 Aug 2020 | 173.50 | 171.95 | 175.00 | 171.25 | 5927263 | 1.64% |
| 21 Aug 2020 | 170.70 | 170.40 | 173.50 | 168.90 | 4240217 | 0.50% |
| 20 Aug 2020 | 169.85 | 165.30 | 171.00 | 162.80 | 4360454 | 2.13% |
| 19 Aug 2020 | 166.30 | 170.80 | 171.95 | 165.80 | 4962063 | -1.57% |
| 18 Aug 2020 | 168.95 | 165.00 | 170.80 | 165.00 | 7020700 | 2.83% |
| 17 Aug 2020 | 164.30 | 163.50 | 166.80 | 162.30 | 2612002 | 0.86% |
| 14 Aug 2020 | 162.90 | 166.85 | 168.50 | 161.10 | 2715357 | -1.96% |
| 13 Aug 2020 | 166.15 | 168.30 | 169.55 | 165.25 | 2755605 | -1.01% |
| 12 Aug 2020 | 167.85 | 163.30 | 169.55 | 162.25 | 4847171 | 3.04% |
| 11 Aug 2020 | 162.90 | 164.00 | 165.45 | 161.50 | 2034824 | -0.09% |
| 10 Aug 2020 | 163.05 | 161.90 | 164.60 | 161.90 | 3559519 | 0.71% |
| 07 Aug 2020 | 161.90 | 157.20 | 163.35 | 156.60 | 7586811 | 2.89% |
| 06 Aug 2020 | 157.35 | 154.00 | 158.00 | 153.00 | 3708735 | 1.88% |
| 05 Aug 2020 | 154.45 | 154.50 | 158.75 | 153.55 | 4353542 | -0.77% |
| 04 Aug 2020 | 155.65 | 154.00 | 165.45 | 154.00 | 17232116 | 0.71% |
| 03 Aug 2020 | 154.55 | 155.60 | 159.50 | 154.00 | 3435007 | -0.71% |
| 31 Jul 2020 | 155.65 | 153.95 | 157.00 | 152.50 | 2540436 | 1.10% |
| 30 Jul 2020 | 153.95 | 153.80 | 154.50 | 150.40 | 4761327 | 0.10% |
| 29 Jul 2020 | 153.80 | 154.10 | 156.00 | 153.00 | 2496414 | -0.19% |
| 28 Jul 2020 | 154.10 | 153.55 | 155.40 | 153.00 | 2292344 | 0.39% |
| 27 Jul 2020 | 153.50 | 158.00 | 158.00 | 151.20 | 2434278 | -2.94% |
| 24 Jul 2020 | 158.15 | 158.50 | 160.20 | 155.90 | 2611247 | -0.60% |
| 23 Jul 2020 | 159.10 | 159.00 | 161.10 | 158.50 | 1983770 | 0.28% |
| 22 Jul 2020 | 158.65 | 160.20 | 162.75 | 157.80 | 3237393 | -1.24% |
| 21 Jul 2020 | 160.65 | 158.55 | 162.00 | 158.15 | 4312845 | 1.39% |
| 20 Jul 2020 | 158.45 | 162.10 | 162.10 | 157.85 | 4228804 | -0.63% |
| 17 Jul 2020 | 159.45 | 155.35 | 161.35 | 153.55 | 4759020 | 2.64% |
| 16 Jul 2020 | 155.35 | 155.00 | 155.75 | 152.55 | 1229659 | 0.06% |
| 15 Jul 2020 | 155.25 | 153.95 | 156.60 | 153.15 | 2916198 | 1.17% |
| 14 Jul 2020 | 153.45 | 155.95 | 157.45 | 152.40 | 1999600 | -1.76% |
| 13 Jul 2020 | 156.20 | 155.55 | 156.70 | 153.85 | 1799550 | 1.00% |
| 10 Jul 2020 | 154.65 | 156.80 | 157.00 | 152.70 | 2423709 | -1.18% |
| 09 Jul 2020 | 156.50 | 155.10 | 158.00 | 155.00 | 1665487 | 1.00% |
| 08 Jul 2020 | 154.95 | 156.70 | 157.20 | 154.15 | 2059442 | -0.19% |
| 07 Jul 2020 | 155.25 | 158.85 | 159.10 | 154.30 | 3813614 | -1.52% |
| 06 Jul 2020 | 157.65 | 154.15 | 158.15 | 154.15 | 4900496 | 2.84% |
| 03 Jul 2020 | 153.30 | 154.60 | 155.90 | 152.35 | 4014054 | 0.16% |
| 02 Jul 2020 | 153.05 | 150.40 | 153.45 | 148.80 | 5888290 | 2.89% |
| 01 Jul 2020 | 148.75 | 149.35 | 150.25 | 147.60 | 2260662 | 0.37% |
| 30 Jun 2020 | 148.20 | 148.00 | 150.85 | 147.20 | 5730095 | 0.65% |
| 29 Jun 2020 | 147.25 | 148.80 | 148.80 | 145.80 | 2396848 | -1.11% |
| 26 Jun 2020 | 148.90 | 151.20 | 152.15 | 148.50 | 5030192 | -0.80% |
| 25 Jun 2020 | 150.10 | 149.00 | 151.25 | 147.25 | 5226317 | 0.37% |
| 24 Jun 2020 | 149.55 | 155.50 | 157.25 | 148.55 | 7040254 | -3.14% |
| 23 Jun 2020 | 154.40 | 154.95 | 157.00 | 154.00 | 2488210 | 0.13% |
| 22 Jun 2020 | 154.20 | 153.35 | 155.50 | 151.50 | 2799525 | 1.45% |
| 19 Jun 2020 | 152.00 | 149.70 | 154.00 | 149.25 | 4872110 | 2.56% |
| 18 Jun 2020 | 148.20 | 146.90 | 148.85 | 145.65 | 3134622 | 0.17% |
| 17 Jun 2020 | 147.95 | 150.90 | 151.80 | 147.50 | 4739837 | -2.02% |
| 16 Jun 2020 | 151.00 | 152.15 | 153.90 | 148.00 | 3798308 | 0.87% |
| 15 Jun 2020 | 149.70 | 155.00 | 155.20 | 149.00 | 3096525 | -3.14% |
| 12 Jun 2020 | 154.55 | 145.00 | 155.45 | 145.00 | 4988719 | 2.18% |
| 11 Jun 2020 | 151.25 | 158.40 | 161.30 | 149.80 | 6311602 | -4.45% |
| 10 Jun 2020 | 158.30 | 159.55 | 160.00 | 157.25 | 2620552 | -0.25% |
| 09 Jun 2020 | 158.70 | 159.85 | 161.65 | 156.05 | 6309002 | 0.00% |
| 08 Jun 2020 | 158.70 | 165.00 | 170.00 | 157.90 | 18729398 | -8.35% |
| 05 Jun 2020 | 173.15 | 172.50 | 174.20 | 170.50 | 2486548 | 1.05% |
| 04 Jun 2020 | 171.35 | 169.80 | 172.00 | 165.65 | 2476908 | 1.39% |
| 03 Jun 2020 | 169.00 | 172.30 | 173.50 | 167.05 | 2473046 | -0.97% |
| 02 Jun 2020 | 170.65 | 175.00 | 175.00 | 170.00 | 2397093 | -1.84% |
| 01 Jun 2020 | 173.85 | 165.40 | 175.00 | 164.25 | 4646160 | 6.72% |
| 29 May 2020 | 162.90 | 157.00 | 164.70 | 156.25 | 3523442 | 2.65% |
| 28 May 2020 | 158.70 | 157.00 | 159.75 | 156.05 | 1346898 | 1.73% |
| 27 May 2020 | 156.00 | 160.60 | 160.60 | 154.15 | 2577221 | -2.19% |
| 26 May 2020 | 159.50 | 153.90 | 160.60 | 152.25 | 3480523 | 3.50% |
| 22 May 2020 | 154.10 | 153.40 | 157.70 | 151.95 | 1929128 | -0.61% |
| 21 May 2020 | 155.05 | 150.90 | 156.50 | 150.00 | 2545304 | 3.78% |
| 20 May 2020 | 149.40 | 149.00 | 150.80 | 147.95 | 2842830 | -0.33% |
| 19 May 2020 | 149.90 | 153.00 | 153.30 | 148.40 | 3910368 | -0.89% |
| 18 May 2020 | 151.25 | 155.90 | 155.90 | 150.40 | 2387413 | -2.29% |
| 15 May 2020 | 154.80 | 151.50 | 155.90 | 150.00 | 2505873 | 2.58% |
| 14 May 2020 | 150.90 | 150.00 | 152.55 | 148.70 | 2258293 | -1.31% |
| 13 May 2020 | 152.90 | 159.50 | 159.50 | 151.55 | 4672641 | 0.36% |
| 12 May 2020 | 152.35 | 147.50 | 153.95 | 145.65 | 4756042 | 2.73% |
| 11 May 2020 | 148.30 | 149.00 | 149.90 | 146.50 | 1843577 | 1.09% |
| 08 May 2020 | 146.70 | 148.50 | 149.95 | 145.95 | 1129540 | -0.24% |
| 07 May 2020 | 147.05 | 145.00 | 150.60 | 145.00 | 1181644 | -0.24% |
| 06 May 2020 | 147.40 | 147.00 | 150.00 | 142.35 | 3299496 | 0.24% |
| 05 May 2020 | 147.05 | 149.80 | 150.20 | 145.60 | 2351361 | -0.14% |
| 04 May 2020 | 147.25 | 150.00 | 153.00 | 146.40 | 1300324 | -6.36% |
| 30 Apr 2020 | 157.25 | 160.00 | 163.35 | 155.25 | 5229761 | 1.29% |
| 29 Apr 2020 | 155.25 | 148.00 | 156.50 | 147.25 | 4848343 | 6.26% |
| 28 Apr 2020 | 146.10 | 149.20 | 150.15 | 144.30 | 2004432 | -1.28% |
| 27 Apr 2020 | 148.00 | 149.00 | 151.35 | 147.50 | 1252714 | -0.30% |
| 24 Apr 2020 | 148.45 | 146.30 | 151.80 | 145.15 | 2902096 | -0.70% |
| 23 Apr 2020 | 149.50 | 147.05 | 151.05 | 145.50 | 2827441 | 1.56% |
| 22 Apr 2020 | 147.20 | 140.35 | 148.70 | 139.05 | 4068692 | 4.29% |
| 21 Apr 2020 | 141.15 | 149.00 | 149.00 | 140.55 | 2361452 | -5.74% |
| 20 Apr 2020 | 149.75 | 149.00 | 154.90 | 146.80 | 6374514 | 2.43% |
| 17 Apr 2020 | 146.20 | 145.00 | 147.00 | 141.30 | 2738906 | 2.52% |
| 16 Apr 2020 | 142.60 | 140.00 | 143.85 | 136.30 | 4170413 | 1.53% |
| 15 Apr 2020 | 140.45 | 142.85 | 147.20 | 139.00 | 3026934 | -1.68% |
| 13 Apr 2020 | 142.85 | 148.00 | 148.00 | 141.50 | 1726474 | -3.48% |
| 09 Apr 2020 | 148.00 | 141.15 | 152.05 | 139.00 | 4594053 | 5.83% |
| 08 Apr 2020 | 139.85 | 138.50 | 145.95 | 136.00 | 1553529 | 0.25% |
| 07 Apr 2020 | 139.50 | 131.50 | 141.40 | 131.20 | 2629091 | 8.52% |
| 03 Apr 2020 | 128.55 | 132.85 | 132.85 | 127.30 | 1864609 | -2.43% |
| 01 Apr 2020 | 131.75 | 131.00 | 134.80 | 129.50 | 2288743 | 0.11% |
| 31 Mar 2020 | 131.60 | 127.95 | 133.00 | 125.75 | 2517932 | 3.70% |
| 30 Mar 2020 | 126.90 | 128.60 | 132.40 | 125.70 | 2019213 | -2.83% |
| 27 Mar 2020 | 130.60 | 130.00 | 133.35 | 126.00 | 2572890 | 3.00% |
| 26 Mar 2020 | 126.80 | 132.50 | 134.50 | 125.00 | 7137948 | -4.05% |
| 25 Mar 2020 | 132.15 | 131.20 | 135.40 | 130.10 | 2831968 | -2.87% |
| 24 Mar 2020 | 136.05 | 133.80 | 140.50 | 131.10 | 3437460 | 2.68% |
| 23 Mar 2020 | 132.50 | 135.00 | 140.00 | 130.35 | 1132536 | -10.17% |
| 20 Mar 2020 | 147.50 | 140.10 | 149.00 | 137.20 | 1723560 | 5.55% |
| 19 Mar 2020 | 139.75 | 130.50 | 145.00 | 124.70 | 3186447 | 4.84% |
| 18 Mar 2020 | 133.30 | 141.90 | 143.00 | 131.45 | 1885411 | -5.09% |
| 17 Mar 2020 | 140.45 | 141.00 | 143.70 | 137.50 | 1656227 | -0.57% |
| 16 Mar 2020 | 141.25 | 144.00 | 145.00 | 139.10 | 2107813 | -5.04% |
| 13 Mar 2020 | 148.75 | 129.00 | 154.00 | 125.85 | 3986615 | 3.80% |
| 12 Mar 2020 | 143.30 | 150.00 | 150.00 | 139.55 | 7997096 | -6.37% |
| 11 Mar 2020 | 153.05 | 153.00 | 157.35 | 151.10 | 2327120 | -1.16% |
| 09 Mar 2020 | 154.85 | 157.50 | 157.95 | 149.70 | 2744590 | -2.79% |
| 06 Mar 2020 | 159.30 | 156.80 | 160.50 | 153.95 | 1661787 | -1.58% |
| 05 Mar 2020 | 161.85 | 160.50 | 163.00 | 157.80 | 3146718 | 0.03% |
| 04 Mar 2020 | 161.80 | 158.00 | 162.80 | 155.95 | 5336003 | 0.06% |
| 03 Mar 2020 | 161.70 | 162.40 | 163.75 | 158.45 | 3056334 | 1.13% |
| 02 Mar 2020 | 159.90 | 165.20 | 168.00 | 158.90 | 2486077 | -2.71% |
| 28 Feb 2020 | 164.35 | 166.50 | 170.00 | 161.20 | 2992108 | -3.97% |
| 27 Feb 2020 | 171.15 | 170.00 | 171.50 | 167.70 | 1690276 | 0.62% |
| 26 Feb 2020 | 170.10 | 173.65 | 174.40 | 168.00 | 3201542 | -2.04% |
| 25 Feb 2020 | 173.65 | 174.55 | 176.05 | 170.70 | 1978354 | 0.06% |
| 24 Feb 2020 | 173.55 | 177.95 | 177.95 | 172.80 | 1076209 | -2.53% |
| 20 Feb 2020 | 178.05 | 179.10 | 179.90 | 177.40 | 1232465 | -0.11% |
| 19 Feb 2020 | 178.25 | 178.30 | 179.60 | 177.20 | 738500 | 0.39% |
| 18 Feb 2020 | 177.55 | 177.25 | 178.00 | 173.75 | 1142860 | 0.17% |
| 17 Feb 2020 | 177.25 | 179.50 | 179.85 | 175.55 | 1764795 | -1.01% |
| 14 Feb 2020 | 179.05 | 182.00 | 182.65 | 177.65 | 2329005 | -1.10% |
| 13 Feb 2020 | 181.05 | 180.95 | 182.70 | 179.00 | 3185208 | 0.36% |
| 12 Feb 2020 | 180.40 | 178.50 | 181.80 | 177.60 | 2317428 | 1.49% |
| 11 Feb 2020 | 177.75 | 178.80 | 181.00 | 176.50 | 2257361 | -0.42% |
| 10 Feb 2020 | 178.50 | 182.75 | 183.00 | 177.80 | 2401666 | -1.95% |
| 07 Feb 2020 | 182.05 | 183.05 | 184.90 | 181.25 | 1850259 | -0.49% |
| 06 Feb 2020 | 182.95 | 189.00 | 189.00 | 181.90 | 4375425 | -1.45% |
| 05 Feb 2020 | 185.65 | 188.00 | 191.00 | 178.55 | 14705145 | -1.43% |
| 04 Feb 2020 | 188.35 | 195.60 | 201.50 | 187.00 | 6413092 | -3.61% |
| 03 Feb 2020 | 195.40 | 191.25 | 196.15 | 189.35 | 1045796 | 1.69% |
| 01 Feb 2020 | 192.15 | 197.00 | 200.00 | 189.35 | 1729655 | -2.54% |
| 31 Jan 2020 | 197.15 | 200.70 | 201.95 | 196.25 | 1466191 | -1.28% |
| 30 Jan 2020 | 199.70 | 203.80 | 203.85 | 198.65 | 1755796 | -1.50% |
| 29 Jan 2020 | 202.75 | 202.95 | 205.30 | 202.10 | 1089758 | -0.10% |
| 28 Jan 2020 | 202.95 | 202.75 | 205.20 | 200.60 | 1370231 | 0.10% |
| 27 Jan 2020 | 202.75 | 203.70 | 208.25 | 202.05 | 2002477 | -0.93% |
| 24 Jan 2020 | 204.65 | 199.50 | 206.30 | 199.20 | 3700615 | 2.66% |
| 23 Jan 2020 | 199.35 | 198.15 | 200.90 | 196.65 | 2916024 | 0.78% |
| 22 Jan 2020 | 197.80 | 195.50 | 198.55 | 193.55 | 2271439 | 1.93% |
| 21 Jan 2020 | 194.05 | 194.65 | 195.60 | 192.55 | 1122375 | -0.51% |
| 20 Jan 2020 | 195.05 | 196.95 | 198.75 | 192.80 | 2224157 | -0.76% |
| 17 Jan 2020 | 196.55 | 195.75 | 198.00 | 194.65 | 1079519 | 0.74% |
| 16 Jan 2020 | 195.10 | 193.85 | 197.50 | 193.65 | 1808732 | 0.57% |
| 15 Jan 2020 | 194.00 | 191.60 | 194.70 | 189.10 | 2875352 | 1.70% |
| 14 Jan 2020 | 190.75 | 185.20 | 192.25 | 184.40 | 5139730 | 3.16% |
| 13 Jan 2020 | 184.90 | 186.00 | 186.70 | 183.75 | 962925 | -0.48% |
| 10 Jan 2020 | 185.80 | 186.15 | 188.40 | 184.55 | 1925233 | -0.19% |
| 09 Jan 2020 | 186.15 | 183.00 | 187.50 | 182.55 | 2000388 | 3.04% |
| 08 Jan 2020 | 180.65 | 180.90 | 182.20 | 179.55 | 1400366 | -1.09% |
| 07 Jan 2020 | 182.65 | 181.60 | 186.00 | 181.15 | 1815286 | 0.55% |
| 06 Jan 2020 | 181.65 | 184.00 | 184.45 | 179.15 | 1688625 | -1.33% |
| 03 Jan 2020 | 184.10 | 188.80 | 188.90 | 182.00 | 1347418 | -2.64% |
| 02 Jan 2020 | 189.10 | 186.70 | 189.90 | 185.35 | 1061353 | 1.67% |
| 01 Jan 2020 | 186.00 | 186.90 | 186.90 | 184.25 | 619586 | -0.27% |
| 31 Dec 2019 | 186.50 | 185.30 | 187.65 | 184.65 | 1363850 | 0.67% |
| 30 Dec 2019 | 185.25 | 186.00 | 186.70 | 183.75 | 2446238 | 0.41% |
