Hindustan Petroleum Corporation Ltd
NSE :HINDPETRO BSE :500104 Sector : RefineriesBuy, Sell or Hold HINDPETRO ?
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
HINDPETRO Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 372.40 | 372.50 | 379.30 | 365.45 | 5809877 | 0.27% |
| 13 Nov 2024 | 371.40 | 375.00 | 377.90 | 367.75 | 4346895 | -1.11% |
| 12 Nov 2024 | 375.55 | 384.10 | 390.00 | 374.05 | 6589595 | -1.42% |
| 11 Nov 2024 | 380.95 | 383.00 | 387.80 | 375.15 | 6123412 | -0.55% |
| 08 Nov 2024 | 383.05 | 395.85 | 395.85 | 380.30 | 5067482 | -3.39% |
| 07 Nov 2024 | 396.50 | 390.85 | 400.00 | 385.35 | 5850910 | 1.25% |
| 06 Nov 2024 | 391.60 | 379.85 | 393.95 | 377.15 | 8284664 | 4.47% |
| 05 Nov 2024 | 374.85 | 365.00 | 376.50 | 362.25 | 8163853 | 1.72% |
| 04 Nov 2024 | 368.50 | 382.00 | 382.00 | 363.65 | 8846874 | -3.28% |
| 01 Nov 2024 | 381.00 | 380.90 | 383.30 | 380.00 | 505687 | 0.03% |
| 31 Oct 2024 | 380.90 | 377.00 | 382.45 | 374.00 | 6864561 | 0.86% |
| 30 Oct 2024 | 377.65 | 388.50 | 389.45 | 376.70 | 5110158 | -2.79% |
| 29 Oct 2024 | 388.50 | 384.95 | 389.85 | 375.50 | 5115112 | 1.36% |
| 28 Oct 2024 | 383.30 | 380.00 | 393.80 | 379.00 | 12990859 | 2.93% |
| 25 Oct 2024 | 372.40 | 406.00 | 406.00 | 370.65 | 8522829 | -7.99% |
| 24 Oct 2024 | 404.75 | 396.00 | 405.40 | 393.45 | 7703516 | 1.73% |
| 23 Oct 2024 | 397.85 | 402.10 | 403.30 | 394.20 | 3779746 | -1.06% |
| 22 Oct 2024 | 402.10 | 414.10 | 416.60 | 400.50 | 5951071 | -3.14% |
| 21 Oct 2024 | 415.15 | 433.00 | 436.30 | 413.85 | 9263679 | -3.81% |
| 18 Oct 2024 | 431.60 | 430.40 | 435.30 | 422.65 | 4941502 | -0.40% |
| 17 Oct 2024 | 433.35 | 431.95 | 439.00 | 428.25 | 11762175 | -0.30% |
| 16 Oct 2024 | 434.65 | 427.00 | 438.35 | 425.15 | 16355809 | 2.78% |
| 15 Oct 2024 | 422.90 | 414.00 | 426.90 | 412.25 | 16856309 | 4.20% |
| 14 Oct 2024 | 405.85 | 397.50 | 407.90 | 396.05 | 6151692 | 2.62% |
| 11 Oct 2024 | 395.50 | 392.00 | 397.05 | 387.40 | 2978692 | 0.76% |
| 10 Oct 2024 | 392.50 | 397.50 | 404.00 | 392.00 | 3363159 | -0.60% |
| 09 Oct 2024 | 394.85 | 400.00 | 413.00 | 393.25 | 11902837 | 1.18% |
| 08 Oct 2024 | 390.25 | 388.00 | 395.00 | 381.50 | 12815777 | -0.86% |
| 07 Oct 2024 | 393.65 | 407.20 | 409.35 | 390.95 | 5679436 | -3.26% |
| 04 Oct 2024 | 406.90 | 407.00 | 413.75 | 395.10 | 12354340 | -1.96% |
| 03 Oct 2024 | 415.05 | 429.00 | 432.65 | 413.00 | 14169317 | -6.71% |
| 01 Oct 2024 | 444.90 | 440.00 | 446.05 | 438.45 | 5525180 | 0.99% |
| 30 Sep 2024 | 440.55 | 436.00 | 446.95 | 430.50 | 7949959 | 0.59% |
| 27 Sep 2024 | 437.95 | 424.00 | 439.80 | 421.20 | 12190119 | 3.79% |
| 26 Sep 2024 | 421.95 | 418.20 | 424.05 | 408.60 | 6065915 | 1.09% |
| 25 Sep 2024 | 417.40 | 417.15 | 419.05 | 407.60 | 4872324 | 0.06% |
| 24 Sep 2024 | 417.15 | 402.90 | 419.40 | 402.65 | 9274367 | 3.40% |
| 23 Sep 2024 | 403.45 | 399.50 | 408.95 | 396.65 | 4899097 | 1.18% |
| 20 Sep 2024 | 398.75 | 398.05 | 403.30 | 394.40 | 9159103 | 0.18% |
| 19 Sep 2024 | 398.05 | 408.00 | 408.70 | 392.00 | 4541604 | -2.31% |
| 18 Sep 2024 | 407.45 | 406.55 | 410.85 | 405.00 | 2255708 | -0.31% |
| 17 Sep 2024 | 408.70 | 410.50 | 412.50 | 406.05 | 3296568 | -0.37% |
| 16 Sep 2024 | 410.20 | 411.00 | 413.80 | 405.80 | 4415935 | -0.17% |
| 13 Sep 2024 | 410.90 | 413.45 | 417.90 | 406.70 | 9258252 | -0.60% |
| 12 Sep 2024 | 413.40 | 415.00 | 417.65 | 410.00 | 8007169 | 0.96% |
| 11 Sep 2024 | 409.45 | 429.20 | 435.95 | 407.55 | 12529867 | -2.82% |
| 10 Sep 2024 | 421.35 | 424.40 | 424.40 | 417.15 | 5944511 | -0.01% |
| 09 Sep 2024 | 421.40 | 434.40 | 434.45 | 420.10 | 8907889 | -2.99% |
| 06 Sep 2024 | 434.40 | 448.80 | 451.85 | 432.70 | 8950512 | -3.14% |
| 05 Sep 2024 | 448.50 | 446.30 | 457.15 | 444.05 | 12007469 | 0.76% |
| 04 Sep 2024 | 445.10 | 433.50 | 447.60 | 428.15 | 26837682 | 4.51% |
| 03 Sep 2024 | 425.90 | 428.85 | 430.70 | 424.75 | 5140913 | -0.46% |
| 02 Sep 2024 | 427.85 | 425.00 | 438.00 | 421.10 | 18305095 | 2.10% |
| 30 Aug 2024 | 419.05 | 421.40 | 425.25 | 415.75 | 16999644 | 0.77% |
| 29 Aug 2024 | 415.85 | 407.05 | 417.50 | 402.45 | 9653177 | 2.27% |
| 28 Aug 2024 | 406.60 | 407.25 | 411.40 | 402.95 | 6224089 | 0.56% |
| 27 Aug 2024 | 404.35 | 401.90 | 411.40 | 397.30 | 7476660 | -0.17% |
| 26 Aug 2024 | 405.05 | 408.10 | 408.80 | 400.30 | 6084146 | -0.11% |
| 23 Aug 2024 | 405.50 | 406.40 | 413.75 | 404.00 | 8131913 | -0.25% |
| 22 Aug 2024 | 406.50 | 413.00 | 414.65 | 403.35 | 9217776 | -0.25% |
| 21 Aug 2024 | 407.50 | 396.40 | 411.80 | 394.00 | 14427485 | 2.77% |
| 20 Aug 2024 | 396.50 | 391.10 | 404.80 | 391.10 | 16300789 | 2.36% |
| 19 Aug 2024 | 387.35 | 385.00 | 394.85 | 383.55 | 13213008 | 1.97% |
| 16 Aug 2024 | 379.85 | 376.60 | 382.00 | 373.65 | 7276293 | 1.81% |
| 14 Aug 2024 | 373.10 | 371.85 | 377.40 | 368.45 | 5776570 | 0.47% |
| 13 Aug 2024 | 371.35 | 377.00 | 377.60 | 363.95 | 14426819 | -2.20% |
| 12 Aug 2024 | 379.70 | 375.00 | 383.50 | 370.50 | 10370149 | 0.81% |
| 09 Aug 2024 | 376.65 | 380.30 | 385.80 | 374.05 | 9753610 | -3.21% |
| 08 Aug 2024 | 389.15 | 399.00 | 399.00 | 383.25 | 14723158 | -1.93% |
| 07 Aug 2024 | 396.80 | 394.00 | 403.50 | 388.20 | 17004585 | 2.74% |
| 06 Aug 2024 | 386.20 | 394.00 | 400.05 | 384.30 | 10419295 | -0.66% |
| 05 Aug 2024 | 388.75 | 387.00 | 392.65 | 377.05 | 14077705 | -0.13% |
| 02 Aug 2024 | 389.25 | 390.20 | 398.50 | 383.85 | 12474802 | -0.55% |
| 01 Aug 2024 | 391.40 | 392.45 | 393.50 | 384.75 | 8840248 | -0.22% |
| 31 Jul 2024 | 392.25 | 399.80 | 406.60 | 391.05 | 17127806 | -0.88% |
| 30 Jul 2024 | 395.75 | 375.15 | 401.75 | 370.10 | 35730279 | 3.86% |
| 29 Jul 2024 | 381.05 | 386.00 | 389.30 | 378.80 | 14114983 | 1.20% |
| 26 Jul 2024 | 376.55 | 379.40 | 379.50 | 370.20 | 9301896 | 0.75% |
| 25 Jul 2024 | 373.75 | 350.00 | 376.90 | 347.15 | 20611250 | 5.62% |
| 24 Jul 2024 | 353.85 | 347.00 | 356.35 | 344.10 | 8207636 | 2.12% |
| 23 Jul 2024 | 346.50 | 348.35 | 348.70 | 329.50 | 9389682 | -0.06% |
| 22 Jul 2024 | 346.70 | 341.85 | 354.80 | 337.80 | 13506968 | 1.48% |
| 19 Jul 2024 | 341.65 | 358.60 | 358.90 | 340.60 | 10763075 | -4.47% |
| 18 Jul 2024 | 357.65 | 358.75 | 365.00 | 354.70 | 10408667 | -0.15% |
| 16 Jul 2024 | 358.20 | 348.05 | 361.00 | 347.60 | 14079381 | 2.92% |
| 15 Jul 2024 | 348.05 | 344.75 | 350.30 | 341.40 | 7249546 | 1.72% |
| 12 Jul 2024 | 342.15 | 353.90 | 353.90 | 341.20 | 8624668 | -2.26% |
| 11 Jul 2024 | 350.05 | 339.60 | 353.15 | 338.00 | 17148192 | 4.45% |
| 10 Jul 2024 | 335.15 | 332.00 | 337.10 | 323.00 | 6833051 | 1.33% |
| 09 Jul 2024 | 330.75 | 328.40 | 333.35 | 326.80 | 4313809 | 0.87% |
| 08 Jul 2024 | 327.90 | 332.55 | 336.20 | 326.15 | 9973397 | -1.37% |
| 05 Jul 2024 | 332.45 | 328.50 | 334.20 | 327.50 | 7702282 | 0.82% |
| 04 Jul 2024 | 329.75 | 331.00 | 334.55 | 328.60 | 3575516 | 0.00% |
| 03 Jul 2024 | 329.75 | 328.60 | 330.50 | 325.30 | 4393135 | 0.44% |
| 02 Jul 2024 | 328.30 | 330.80 | 333.05 | 324.25 | 4430500 | -0.91% |
| 01 Jul 2024 | 331.30 | 331.30 | 334.40 | 329.50 | 4841697 | -0.24% |
| 28 Jun 2024 | 332.10 | 334.25 | 339.45 | 331.50 | 4752345 | -0.20% |
| 27 Jun 2024 | 332.75 | 334.00 | 336.20 | 327.00 | 8129031 | -0.21% |
| 26 Jun 2024 | 333.45 | 335.65 | 337.45 | 332.35 | 2687005 | -0.36% |
| 25 Jun 2024 | 334.65 | 338.00 | 340.15 | 331.25 | 3115862 | -0.98% |
| 24 Jun 2024 | 337.95 | 341.30 | 344.85 | 335.30 | 8084076 | -0.85% |
| 21 Jun 2024 | 340.85 | 350.30 | 352.55 | 336.00 | 13108523 | -2.39% |
| 20 Jun 2024 | 349.20 | 346.67 | 350.40 | 342.67 | 4582098 | 1.61% |
| 19 Jun 2024 | 343.67 | 355.37 | 355.80 | 342.17 | 6529379 | -2.76% |
| 18 Jun 2024 | 353.44 | 361.27 | 361.47 | 351.64 | 6850924 | -1.15% |
| 14 Jun 2024 | 357.54 | 356.00 | 362.50 | 353.34 | 7630935 | 1.50% |
| 13 Jun 2024 | 352.24 | 354.14 | 354.87 | 349.67 | 4775601 | 0.46% |
| 12 Jun 2024 | 350.64 | 353.00 | 358.57 | 349.74 | 6233888 | 0.36% |
| 11 Jun 2024 | 349.37 | 350.44 | 355.00 | 344.17 | 6719762 | 0.40% |
| 10 Jun 2024 | 347.97 | 353.34 | 354.67 | 344.54 | 7548087 | -0.36% |
| 07 Jun 2024 | 349.24 | 342.00 | 351.17 | 336.94 | 8298615 | 1.61% |
| 06 Jun 2024 | 343.70 | 340.34 | 357.07 | 338.70 | 9579539 | 2.04% |
| 05 Jun 2024 | 336.84 | 340.67 | 341.27 | 308.00 | 11039931 | 2.13% |
| 04 Jun 2024 | 329.83 | 389.50 | 389.67 | 312.07 | 15792269 | -15.05% |
| 03 Jun 2024 | 388.27 | 383.34 | 396.54 | 380.07 | 19533213 | 8.38% |
| 31 May 2024 | 358.24 | 362.00 | 363.14 | 355.00 | 7863333 | 0.54% |
| 30 May 2024 | 356.30 | 359.07 | 361.77 | 353.60 | 4247593 | -0.61% |
| 29 May 2024 | 358.47 | 360.00 | 364.24 | 355.97 | 3636399 | -1.68% |
| 28 May 2024 | 364.60 | 371.34 | 373.00 | 360.70 | 6123515 | -1.84% |
| 27 May 2024 | 371.44 | 362.17 | 376.00 | 355.00 | 10984280 | 2.52% |
| 24 May 2024 | 362.30 | 358.67 | 366.90 | 352.07 | 6799793 | 1.49% |
| 23 May 2024 | 356.97 | 355.34 | 363.14 | 353.14 | 6318569 | 0.96% |
| 22 May 2024 | 353.57 | 352.00 | 357.34 | 344.74 | 6875969 | 0.66% |
| 21 May 2024 | 351.24 | 339.47 | 353.94 | 334.47 | 10611742 | 4.32% |
| 18 May 2024 | 336.70 | 338.67 | 338.67 | 334.97 | 477953 | -0.38% |
| 17 May 2024 | 337.97 | 333.40 | 341.07 | 331.10 | 4949884 | 1.61% |
| 16 May 2024 | 332.60 | 341.34 | 342.00 | 326.87 | 6171592 | -1.54% |
| 15 May 2024 | 337.80 | 331.33 | 339.87 | 330.97 | 3815738 | 2.72% |
| 14 May 2024 | 328.87 | 333.34 | 336.67 | 326.70 | 3990436 | -1.37% |
| 13 May 2024 | 333.44 | 337.94 | 338.67 | 316.90 | 11344475 | -0.28% |
| 10 May 2024 | 334.37 | 340.00 | 342.94 | 326.73 | 7427122 | 0.11% |
| 09 May 2024 | 334.00 | 351.94 | 352.00 | 331.30 | 11179224 | -4.24% |
| 08 May 2024 | 348.80 | 346.04 | 353.34 | 343.00 | 6649531 | 1.78% |
| 07 May 2024 | 342.70 | 351.90 | 356.47 | 340.00 | 12734173 | 0.05% |
| 06 May 2024 | 342.54 | 358.74 | 358.74 | 341.77 | 4594381 | -3.80% |
| 03 May 2024 | 356.07 | 360.00 | 360.60 | 352.74 | 5778801 | 0.11% |
| 02 May 2024 | 355.67 | 338.00 | 357.84 | 336.34 | 21695417 | 7.69% |
| 30 Apr 2024 | 330.27 | 340.27 | 343.70 | 327.17 | 6500680 | -2.03% |
| 29 Apr 2024 | 337.10 | 329.60 | 340.60 | 328.07 | 8674249 | 2.96% |
| 26 Apr 2024 | 327.40 | 326.67 | 331.67 | 323.63 | 3627915 | -0.02% |
| 25 Apr 2024 | 327.47 | 324.67 | 328.80 | 322.67 | 3670160 | 0.78% |
| 24 Apr 2024 | 324.93 | 323.60 | 326.90 | 319.50 | 4273494 | 0.89% |
| 23 Apr 2024 | 322.07 | 330.00 | 330.67 | 321.07 | 4872382 | -1.82% |
| 22 Apr 2024 | 328.03 | 324.67 | 334.00 | 324.07 | 10777370 | 2.85% |
| 19 Apr 2024 | 318.93 | 311.27 | 320.33 | 305.17 | 10594361 | 0.23% |
| 18 Apr 2024 | 318.20 | 319.50 | 329.33 | 316.03 | 13007051 | 1.87% |
| 16 Apr 2024 | 312.37 | 308.33 | 319.97 | 305.67 | 7108736 | 0.24% |
| 15 Apr 2024 | 311.63 | 314.67 | 318.17 | 305.53 | 10194905 | -2.26% |
| 12 Apr 2024 | 318.83 | 324.67 | 324.90 | 317.83 | 6737396 | -1.89% |
| 10 Apr 2024 | 324.97 | 306.33 | 326.00 | 306.33 | 14333302 | 6.23% |
| 09 Apr 2024 | 305.90 | 309.30 | 309.93 | 304.27 | 3649778 | -0.87% |
| 08 Apr 2024 | 308.60 | 310.00 | 314.43 | 303.73 | 6354879 | 0.37% |
| 05 Apr 2024 | 307.47 | 304.67 | 308.60 | 299.50 | 7673548 | -0.07% |
| 04 Apr 2024 | 307.70 | 316.67 | 320.00 | 306.67 | 6672097 | -2.74% |
| 03 Apr 2024 | 316.37 | 319.23 | 322.00 | 315.03 | 4715729 | -1.59% |
| 02 Apr 2024 | 321.47 | 313.53 | 323.13 | 311.67 | 5125246 | 2.86% |
| 01 Apr 2024 | 312.53 | 317.37 | 319.00 | 311.10 | 6063072 | -1.44% |
| 28 Mar 2024 | 317.10 | 316.70 | 319.57 | 313.40 | 4811142 | 0.96% |
| 27 Mar 2024 | 314.07 | 318.00 | 322.80 | 312.70 | 4659072 | -0.32% |
| 26 Mar 2024 | 315.07 | 312.60 | 318.53 | 309.00 | 6217958 | -0.18% |
| 22 Mar 2024 | 315.63 | 316.13 | 322.43 | 313.80 | 5074069 | 0.20% |
| 21 Mar 2024 | 315.00 | 306.97 | 315.93 | 305.63 | 5201023 | 4.16% |
| 20 Mar 2024 | 302.43 | 299.33 | 304.10 | 297.20 | 6965516 | 1.83% |
| 19 Mar 2024 | 297.00 | 304.60 | 305.30 | 295.37 | 6608339 | -3.39% |
| 18 Mar 2024 | 307.43 | 312.60 | 316.53 | 306.23 | 8144609 | -1.64% |
| 15 Mar 2024 | 312.57 | 326.57 | 326.57 | 300.77 | 31713010 | -6.25% |
| 14 Mar 2024 | 333.40 | 323.33 | 336.67 | 320.40 | 7545044 | 3.35% |
| 13 Mar 2024 | 322.60 | 343.07 | 344.67 | 319.07 | 7823337 | -5.91% |
| 12 Mar 2024 | 342.87 | 341.34 | 347.64 | 338.17 | 6091354 | 0.48% |
| 11 Mar 2024 | 341.24 | 337.34 | 348.00 | 331.63 | 8750873 | 0.66% |
| 07 Mar 2024 | 339.00 | 343.80 | 345.67 | 335.60 | 4246754 | -1.68% |
| 06 Mar 2024 | 344.80 | 351.00 | 353.20 | 336.14 | 7530897 | -2.06% |
| 05 Mar 2024 | 352.04 | 350.67 | 354.30 | 347.70 | 4769230 | 0.56% |
| 04 Mar 2024 | 350.07 | 344.67 | 351.94 | 343.70 | 8187650 | 1.21% |
| 02 Mar 2024 | 345.87 | 345.00 | 347.34 | 342.97 | 524020 | 0.32% |
| 01 Mar 2024 | 344.77 | 344.00 | 350.67 | 343.54 | 6844994 | 1.52% |
| 29 Feb 2024 | 339.60 | 336.70 | 343.34 | 334.70 | 9735845 | 0.43% |
| 28 Feb 2024 | 338.14 | 353.24 | 353.47 | 336.30 | 10822607 | -4.27% |
| 27 Feb 2024 | 353.24 | 361.20 | 365.00 | 348.37 | 8476974 | -2.18% |
| 26 Feb 2024 | 361.10 | 351.74 | 362.34 | 340.67 | 16108207 | 2.66% |
| 23 Feb 2024 | 351.74 | 357.34 | 359.64 | 348.07 | 5742177 | -2.13% |
| 22 Feb 2024 | 359.40 | 362.00 | 366.70 | 352.40 | 6318710 | -0.76% |
| 21 Feb 2024 | 362.17 | 376.00 | 379.34 | 354.67 | 6662387 | -3.52% |
| 20 Feb 2024 | 375.40 | 369.80 | 378.34 | 359.27 | 8916525 | 1.51% |
| 19 Feb 2024 | 369.80 | 378.00 | 379.74 | 368.37 | 10134836 | -1.95% |
| 16 Feb 2024 | 377.14 | 385.34 | 396.54 | 372.57 | 14846350 | -1.62% |
| 15 Feb 2024 | 383.34 | 365.87 | 386.47 | 358.37 | 17700107 | 5.84% |
| 14 Feb 2024 | 362.20 | 330.00 | 366.00 | 327.70 | 14135751 | 8.30% |
| 13 Feb 2024 | 334.44 | 335.34 | 338.50 | 328.27 | 5094484 | -0.05% |
| 12 Feb 2024 | 334.60 | 338.07 | 340.14 | 324.60 | 9490202 | -1.63% |
| 09 Feb 2024 | 340.14 | 350.67 | 350.97 | 326.20 | 9789517 | -2.84% |
| 08 Feb 2024 | 350.10 | 349.20 | 358.94 | 346.74 | 12712879 | 0.30% |
| 07 Feb 2024 | 349.07 | 349.34 | 355.17 | 344.10 | 11694148 | -2.28% |
| 06 Feb 2024 | 357.20 | 343.34 | 360.67 | 336.77 | 19235513 | 5.39% |
| 05 Feb 2024 | 338.94 | 331.33 | 344.90 | 326.67 | 18304224 | 4.00% |
| 02 Feb 2024 | 325.90 | 315.33 | 333.87 | 313.97 | 19090406 | 4.95% |
| 01 Feb 2024 | 310.53 | 311.97 | 313.57 | 304.00 | 5221729 | 0.55% |
| 31 Jan 2024 | 308.83 | 316.27 | 318.37 | 306.73 | 6016956 | -1.79% |
| 30 Jan 2024 | 314.47 | 304.17 | 323.53 | 303.17 | 17261998 | 4.29% |
| 29 Jan 2024 | 301.53 | 288.67 | 305.77 | 286.77 | 13805392 | 5.04% |
| 25 Jan 2024 | 287.07 | 304.00 | 304.97 | 277.67 | 17686747 | -4.85% |
| 24 Jan 2024 | 301.70 | 296.67 | 304.50 | 294.00 | 6059348 | 2.75% |
| 23 Jan 2024 | 293.63 | 317.87 | 318.00 | 291.33 | 8678819 | -6.02% |
| 20 Jan 2024 | 312.43 | 313.33 | 316.67 | 309.43 | 4335451 | 0.62% |
| 19 Jan 2024 | 310.50 | 305.73 | 312.37 | 302.00 | 3988785 | 2.45% |
| 18 Jan 2024 | 303.07 | 299.33 | 308.00 | 292.93 | 6440957 | 1.23% |
| 17 Jan 2024 | 299.40 | 300.67 | 305.83 | 297.37 | 8658106 | -0.82% |
| 16 Jan 2024 | 301.87 | 299.60 | 306.27 | 298.70 | 7410778 | 0.71% |
| 15 Jan 2024 | 299.73 | 301.67 | 302.40 | 296.77 | 4608455 | -0.27% |
| 12 Jan 2024 | 300.53 | 297.90 | 302.13 | 292.37 | 7626558 | 1.19% |
| 11 Jan 2024 | 297.00 | 290.00 | 298.30 | 288.97 | 9144772 | 3.44% |
| 10 Jan 2024 | 287.13 | 290.00 | 291.00 | 283.77 | 5987033 | -1.97% |
| 09 Jan 2024 | 292.90 | 292.00 | 294.23 | 287.33 | 7393355 | 2.32% |
| 08 Jan 2024 | 286.27 | 282.67 | 292.00 | 281.47 | 14564712 | 2.24% |
| 05 Jan 2024 | 280.00 | 277.67 | 284.67 | 277.47 | 9713784 | 1.11% |
| 04 Jan 2024 | 276.93 | 278.00 | 278.77 | 274.70 | 7789886 | -1.52% |
| 03 Jan 2024 | 281.20 | 272.70 | 282.37 | 270.33 | 13173281 | 3.20% |
| 02 Jan 2024 | 272.47 | 267.53 | 274.00 | 262.07 | 8216368 | 2.28% |
| 01 Jan 2024 | 266.40 | 270.67 | 271.00 | 265.40 | 5801006 | 0.18% |
| 29 Dec 2023 | 265.93 | 266.67 | 273.47 | 264.80 | 19529419 | -4.49% |
| 28 Dec 2023 | 278.43 | 257.13 | 290.93 | 254.90 | 38250324 | 9.37% |
| 27 Dec 2023 | 254.57 | 256.00 | 258.30 | 251.33 | 13144177 | -0.60% |
| 26 Dec 2023 | 256.10 | 247.27 | 261.33 | 244.53 | 14436968 | 4.02% |
| 22 Dec 2023 | 246.20 | 250.40 | 250.40 | 242.67 | 8465677 | -1.70% |
| 21 Dec 2023 | 250.47 | 240.20 | 252.00 | 239.13 | 5648125 | 2.98% |
| 20 Dec 2023 | 243.23 | 256.50 | 256.50 | 242.07 | 7408093 | -4.14% |
| 19 Dec 2023 | 253.73 | 254.60 | 256.67 | 250.77 | 4709247 | 0.34% |
| 18 Dec 2023 | 252.87 | 257.33 | 257.83 | 251.90 | 4271530 | -1.20% |
| 15 Dec 2023 | 255.93 | 245.33 | 261.83 | 244.37 | 12618943 | 2.18% |
| 14 Dec 2023 | 250.47 | 251.93 | 253.33 | 246.30 | 6516863 | 0.19% |
| 13 Dec 2023 | 250.00 | 242.33 | 251.83 | 241.77 | 14352953 | 5.01% |
| 12 Dec 2023 | 238.07 | 240.67 | 246.57 | 237.33 | 8434246 | -1.04% |
| 11 Dec 2023 | 240.57 | 253.33 | 254.90 | 238.80 | 15792800 | -4.41% |
| 08 Dec 2023 | 251.67 | 256.00 | 257.87 | 248.73 | 5642579 | -1.46% |
| 07 Dec 2023 | 255.40 | 260.17 | 264.00 | 254.77 | 13379064 | -0.30% |
| 06 Dec 2023 | 256.17 | 258.00 | 259.93 | 249.77 | 6782813 | 0.74% |
| 05 Dec 2023 | 254.30 | 254.00 | 261.00 | 249.43 | 19895442 | 1.31% |
| 04 Dec 2023 | 251.00 | 236.67 | 252.97 | 236.67 | 29952155 | 8.96% |
| 01 Dec 2023 | 230.37 | 232.07 | 237.57 | 229.37 | 7464330 | -0.53% |
| 30 Nov 2023 | 231.60 | 228.00 | 233.20 | 224.37 | 12154345 | 1.45% |
| 29 Nov 2023 | 228.30 | 228.00 | 234.00 | 224.70 | 15698997 | -0.09% |
| 28 Nov 2023 | 228.50 | 219.37 | 230.00 | 216.73 | 26484193 | 7.04% |
| 24 Nov 2023 | 213.47 | 217.23 | 217.33 | 209.70 | 10281163 | -1.99% |
| 23 Nov 2023 | 217.80 | 204.67 | 219.83 | 203.87 | 16229630 | 6.94% |
| 22 Nov 2023 | 203.67 | 204.67 | 209.57 | 201.53 | 9980162 | 0.18% |
| 21 Nov 2023 | 203.30 | 206.47 | 206.47 | 200.20 | 5429293 | -0.73% |
| 20 Nov 2023 | 204.80 | 207.70 | 208.53 | 203.67 | 4877427 | -0.90% |
| 17 Nov 2023 | 206.67 | 215.33 | 223.13 | 205.63 | 18331279 | -3.20% |
| 16 Nov 2023 | 213.50 | 210.00 | 217.87 | 208.90 | 9631950 | 2.12% |
| 15 Nov 2023 | 209.07 | 203.23 | 209.80 | 201.17 | 8865147 | 3.41% |
| 13 Nov 2023 | 202.17 | 199.40 | 203.17 | 196.83 | 4735664 | 1.00% |
| 12 Nov 2023 | 200.17 | 202.00 | 203.57 | 199.67 | 606866 | 0.24% |
| 10 Nov 2023 | 199.70 | 198.67 | 201.83 | 197.17 | 3324906 | 0.20% |
| 09 Nov 2023 | 199.30 | 200.10 | 203.20 | 198.07 | 6449638 | -0.19% |
| 08 Nov 2023 | 199.67 | 188.37 | 201.60 | 188.03 | 24683404 | 7.48% |
| 07 Nov 2023 | 185.77 | 176.73 | 186.83 | 173.37 | 20334091 | 6.32% |
| 06 Nov 2023 | 174.73 | 173.20 | 176.67 | 172.30 | 5012098 | 1.76% |
| 03 Nov 2023 | 171.70 | 170.67 | 173.27 | 170.00 | 2369080 | 0.92% |
| 02 Nov 2023 | 170.13 | 169.13 | 172.33 | 168.27 | 3133747 | 1.29% |
| 01 Nov 2023 | 167.97 | 166.33 | 169.73 | 166.27 | 3166808 | 1.72% |
| 31 Oct 2023 | 165.13 | 164.90 | 166.23 | 163.47 | 2072389 | 0.71% |
| 30 Oct 2023 | 163.97 | 163.33 | 165.17 | 161.07 | 3326372 | 0.99% |
| 27 Oct 2023 | 162.37 | 161.67 | 164.10 | 161.00 | 1597061 | 0.58% |
| 26 Oct 2023 | 161.43 | 163.33 | 163.37 | 159.47 | 3201973 | -1.59% |
| 25 Oct 2023 | 164.03 | 167.80 | 168.57 | 162.70 | 3688221 | -1.26% |
| 23 Oct 2023 | 166.13 | 169.00 | 169.87 | 165.20 | 4736311 | -1.39% |
| 20 Oct 2023 | 168.47 | 173.33 | 173.33 | 167.17 | 4139478 | -3.47% |
| 19 Oct 2023 | 174.53 | 170.67 | 175.33 | 169.50 | 1823076 | 1.89% |
| 18 Oct 2023 | 171.30 | 175.13 | 175.33 | 170.70 | 4418273 | -1.82% |
| 17 Oct 2023 | 174.47 | 171.43 | 177.67 | 170.60 | 5380744 | 1.95% |
| 16 Oct 2023 | 171.13 | 169.33 | 172.33 | 167.43 | 2421516 | 0.09% |
| 13 Oct 2023 | 170.97 | 172.03 | 173.23 | 170.53 | 1457405 | -0.75% |
| 12 Oct 2023 | 172.27 | 170.33 | 174.53 | 170.30 | 3160526 | 1.69% |
| 11 Oct 2023 | 169.40 | 169.10 | 170.37 | 168.40 | 2353720 | 0.94% |
| 10 Oct 2023 | 167.83 | 167.83 | 169.70 | 167.40 | 1092604 | 0.02% |
| 09 Oct 2023 | 167.80 | 168.07 | 168.67 | 166.00 | 5323422 | -2.35% |
| 06 Oct 2023 | 171.83 | 169.37 | 172.87 | 168.67 | 3734939 | 1.66% |
| 05 Oct 2023 | 169.03 | 170.67 | 174.47 | 168.20 | 5990048 | 1.44% |
| 04 Oct 2023 | 166.63 | 170.00 | 170.10 | 164.70 | 5085524 | -1.75% |
| 03 Oct 2023 | 169.60 | 171.00 | 172.73 | 169.10 | 3848575 | -0.22% |
| 29 Sep 2023 | 169.97 | 167.80 | 171.83 | 166.87 | 2932062 | 2.10% |
| 28 Sep 2023 | 166.47 | 169.33 | 171.30 | 166.07 | 3900049 | -2.58% |
| 27 Sep 2023 | 170.87 | 173.10 | 173.20 | 168.60 | 4054432 | -1.42% |
| 26 Sep 2023 | 173.33 | 173.33 | 175.83 | 172.83 | 2913558 | -0.14% |
| 25 Sep 2023 | 173.57 | 173.37 | 174.57 | 170.83 | 3396577 | -0.23% |
| 22 Sep 2023 | 173.97 | 175.33 | 177.50 | 173.67 | 4485351 | -0.95% |
| 21 Sep 2023 | 175.63 | 172.00 | 177.33 | 171.03 | 8471846 | 2.19% |
| 20 Sep 2023 | 171.87 | 169.00 | 172.87 | 168.23 | 4886856 | 0.27% |
| 18 Sep 2023 | 171.40 | 167.70 | 174.17 | 167.47 | 4933841 | 1.92% |
| 15 Sep 2023 | 168.17 | 171.77 | 171.87 | 167.33 | 10861910 | -2.41% |
| 14 Sep 2023 | 172.33 | 170.20 | 172.87 | 169.77 | 3070264 | 1.49% |
| 13 Sep 2023 | 169.80 | 168.17 | 170.57 | 166.37 | 4293153 | 1.15% |
| 12 Sep 2023 | 167.87 | 179.27 | 179.27 | 167.33 | 7562607 | -5.27% |
| 11 Sep 2023 | 177.20 | 175.00 | 179.10 | 173.60 | 5543394 | 2.07% |
| 08 Sep 2023 | 173.60 | 169.83 | 175.53 | 169.33 | 5751334 | 2.46% |
| 07 Sep 2023 | 169.43 | 170.77 | 171.83 | 168.00 | 4099467 | -0.22% |
| 06 Sep 2023 | 169.80 | 167.90 | 170.00 | 166.50 | 2817221 | 0.02% |
| 05 Sep 2023 | 169.77 | 169.23 | 172.47 | 168.33 | 3322114 | 0.63% |
| 04 Sep 2023 | 168.70 | 167.67 | 169.13 | 165.67 | 4726184 | 1.12% |
| 01 Sep 2023 | 166.83 | 166.33 | 167.27 | 164.13 | 5725355 | 0.86% |
| 31 Aug 2023 | 165.40 | 172.13 | 172.17 | 164.53 | 9028979 | -3.73% |
| 30 Aug 2023 | 171.80 | 173.73 | 174.67 | 171.33 | 9869037 | -2.35% |
| 29 Aug 2023 | 175.93 | 176.93 | 177.80 | 175.47 | 2717899 | -0.17% |
| 28 Aug 2023 | 176.23 | 174.67 | 177.23 | 174.10 | 2777337 | 1.09% |
| 25 Aug 2023 | 174.33 | 176.67 | 178.63 | 173.73 | 2523596 | -1.27% |
| 24 Aug 2023 | 176.57 | 174.00 | 177.70 | 173.47 | 2941219 | 1.87% |
| 23 Aug 2023 | 173.33 | 173.67 | 174.23 | 172.73 | 1227302 | -0.08% |
| 22 Aug 2023 | 173.47 | 174.63 | 175.10 | 172.80 | 1564969 | -0.12% |
| 21 Aug 2023 | 173.67 | 174.03 | 174.83 | 172.90 | 2112618 | -0.25% |
| 18 Aug 2023 | 174.10 | 175.10 | 175.90 | 173.10 | 2494469 | -0.23% |
| 17 Aug 2023 | 174.50 | 175.33 | 176.00 | 173.47 | 1908767 | 0.04% |
| 16 Aug 2023 | 174.43 | 175.00 | 177.70 | 173.83 | 3468496 | -0.67% |
| 14 Aug 2023 | 175.60 | 177.67 | 177.73 | 174.73 | 1177880 | -1.22% |
| 11 Aug 2023 | 177.77 | 177.67 | 179.73 | 176.77 | 2333665 | 0.66% |
| 10 Aug 2023 | 176.60 | 177.93 | 179.80 | 176.03 | 2411153 | -0.56% |
| 09 Aug 2023 | 177.60 | 177.27 | 178.33 | 175.43 | 2528092 | 0.51% |
| 08 Aug 2023 | 176.70 | 179.40 | 180.17 | 175.00 | 3995210 | -1.03% |
| 07 Aug 2023 | 178.53 | 179.13 | 179.33 | 175.33 | 3986410 | 0.41% |
| 04 Aug 2023 | 177.80 | 182.60 | 182.60 | 177.47 | 3333298 | -1.35% |
| 03 Aug 2023 | 180.23 | 184.33 | 185.40 | 179.00 | 9284132 | -2.16% |
| 02 Aug 2023 | 184.20 | 190.80 | 190.80 | 182.67 | 9388544 | -3.07% |
| 01 Aug 2023 | 190.03 | 187.67 | 191.30 | 186.73 | 3178034 | 0.93% |
| 31 Jul 2023 | 188.27 | 186.67 | 190.33 | 184.20 | 6240884 | 1.07% |
| 28 Jul 2023 | 186.27 | 194.97 | 194.97 | 185.00 | 7445414 | -3.89% |
| 27 Jul 2023 | 193.80 | 202.33 | 203.77 | 192.93 | 4941262 | -3.64% |
| 26 Jul 2023 | 201.13 | 200.33 | 206.60 | 199.47 | 4534717 | 0.46% |
| 25 Jul 2023 | 200.20 | 199.90 | 202.53 | 198.53 | 2816638 | -0.21% |
| 24 Jul 2023 | 200.63 | 201.03 | 203.00 | 199.83 | 2619335 | -0.20% |
| 21 Jul 2023 | 201.03 | 200.00 | 203.20 | 198.93 | 1698674 | 0.38% |
| 20 Jul 2023 | 200.27 | 198.67 | 203.73 | 198.67 | 4407935 | 0.84% |
| 19 Jul 2023 | 198.60 | 193.67 | 199.00 | 192.53 | 3673515 | 2.58% |
| 18 Jul 2023 | 193.60 | 197.17 | 198.67 | 193.00 | 3001365 | -1.34% |
| 17 Jul 2023 | 196.23 | 193.53 | 196.67 | 192.37 | 3351098 | 2.42% |
| 14 Jul 2023 | 191.60 | 191.33 | 193.67 | 189.00 | 2529040 | 0.21% |
| 13 Jul 2023 | 191.20 | 195.33 | 195.80 | 190.00 | 4301569 | -1.58% |
| 12 Jul 2023 | 194.27 | 196.73 | 198.47 | 193.77 | 3486300 | -1.27% |
| 11 Jul 2023 | 196.77 | 198.53 | 199.83 | 196.03 | 5896552 | -0.96% |
| 10 Jul 2023 | 198.67 | 205.33 | 205.33 | 196.23 | 4151831 | -2.60% |
| 07 Jul 2023 | 203.97 | 201.30 | 205.33 | 199.67 | 5903712 | 1.33% |
| 06 Jul 2023 | 201.30 | 193.37 | 204.67 | 193.37 | 14338085 | 3.83% |
| 05 Jul 2023 | 193.87 | 186.57 | 194.83 | 184.33 | 7569059 | 4.19% |
| 04 Jul 2023 | 186.07 | 190.67 | 190.67 | 184.43 | 3630465 | -1.55% |
| 03 Jul 2023 | 189.00 | 184.00 | 195.63 | 181.73 | 15642966 | 3.52% |
| 30 Jun 2023 | 182.57 | 179.83 | 183.33 | 178.77 | 3138175 | 1.77% |
| 28 Jun 2023 | 179.40 | 179.83 | 183.33 | 177.47 | 2500355 | 0.79% |
| 27 Jun 2023 | 178.00 | 181.33 | 183.10 | 177.23 | 2979345 | -1.53% |
| 26 Jun 2023 | 180.77 | 179.60 | 181.80 | 177.63 | 1916191 | 0.63% |
| 23 Jun 2023 | 179.63 | 182.00 | 183.17 | 176.67 | 6014578 | -2.02% |
| 22 Jun 2023 | 183.33 | 181.87 | 184.00 | 180.40 | 2958531 | 0.36% |
| 21 Jun 2023 | 182.67 | 182.80 | 183.53 | 180.37 | 2804544 | 0.38% |
| 20 Jun 2023 | 181.97 | 182.00 | 182.33 | 179.13 | 2160254 | 0.08% |
| 19 Jun 2023 | 181.83 | 182.30 | 182.93 | 180.70 | 881452 | -0.24% |
| 16 Jun 2023 | 182.27 | 182.67 | 183.33 | 180.67 | 3659902 | -0.22% |
| 15 Jun 2023 | 182.67 | 184.17 | 185.17 | 182.00 | 1888308 | -0.69% |
| 14 Jun 2023 | 183.93 | 182.33 | 186.33 | 182.33 | 4126144 | 0.56% |
| 13 Jun 2023 | 182.90 | 183.67 | 184.80 | 181.93 | 2430467 | 0.33% |
| 12 Jun 2023 | 182.30 | 175.33 | 183.30 | 175.30 | 4912351 | 4.29% |
| 09 Jun 2023 | 174.80 | 178.67 | 179.20 | 174.37 | 2090433 | -1.39% |
| 08 Jun 2023 | 177.27 | 181.67 | 181.67 | 176.67 | 7932888 | -3.88% |
| 07 Jun 2023 | 184.43 | 175.53 | 185.60 | 175.23 | 13628304 | 5.45% |
| 06 Jun 2023 | 174.90 | 171.30 | 175.50 | 171.07 | 2859015 | 2.28% |
| 05 Jun 2023 | 171.00 | 172.10 | 172.57 | 168.87 | 2728973 | -0.79% |
| 02 Jun 2023 | 172.37 | 173.93 | 173.93 | 171.53 | 2541167 | -0.65% |
| 01 Jun 2023 | 173.50 | 175.33 | 178.23 | 173.07 | 2635049 | -0.25% |
| 31 May 2023 | 173.93 | 172.23 | 176.13 | 170.80 | 10030345 | 1.55% |
| 30 May 2023 | 171.27 | 171.80 | 172.90 | 170.37 | 1263049 | -0.31% |
| 29 May 2023 | 171.80 | 173.33 | 173.37 | 170.80 | 774477 | -0.33% |
| 26 May 2023 | 172.37 | 173.30 | 174.60 | 171.70 | 1063383 | 0.17% |
| 25 May 2023 | 172.07 | 172.00 | 172.90 | 169.83 | 2088047 | -0.03% |
| 24 May 2023 | 172.13 | 175.60 | 176.60 | 171.93 | 1466700 | -1.98% |
| 23 May 2023 | 175.60 | 170.60 | 176.93 | 170.17 | 4047648 | 3.09% |
| 22 May 2023 | 170.33 | 170.73 | 170.87 | 168.17 | 1269136 | -0.33% |
| 19 May 2023 | 170.90 | 169.67 | 171.33 | 167.80 | 2018343 | 0.77% |
| 18 May 2023 | 169.60 | 172.60 | 173.07 | 168.80 | 1440341 | -1.47% |
| 17 May 2023 | 172.13 | 174.10 | 176.13 | 171.57 | 1857604 | -1.13% |
| 16 May 2023 | 174.10 | 174.80 | 177.33 | 172.77 | 4135420 | 0.60% |
| 15 May 2023 | 173.07 | 175.67 | 179.33 | 172.30 | 4426068 | -0.44% |
| 12 May 2023 | 173.83 | 172.00 | 174.17 | 170.03 | 3196409 | 0.91% |
| 11 May 2023 | 172.27 | 172.03 | 172.77 | 170.87 | 1263536 | 0.92% |
| 10 May 2023 | 170.70 | 171.57 | 173.00 | 169.23 | 5188412 | 0.23% |
| 09 May 2023 | 170.30 | 169.63 | 170.93 | 168.70 | 2097068 | 0.59% |
| 08 May 2023 | 169.30 | 169.80 | 170.07 | 166.97 | 3705772 | -0.02% |
| 05 May 2023 | 169.33 | 173.00 | 173.63 | 169.10 | 2175413 | -1.63% |
| 04 May 2023 | 172.13 | 172.70 | 177.30 | 170.90 | 6945164 | 0.62% |
| 03 May 2023 | 171.07 | 170.47 | 173.33 | 169.20 | 4522742 | 1.48% |
| 02 May 2023 | 168.57 | 167.53 | 171.77 | 167.13 | 2636778 | 0.64% |
| 28 Apr 2023 | 167.50 | 167.67 | 167.87 | 164.87 | 1624774 | 0.26% |
| 27 Apr 2023 | 167.07 | 166.20 | 169.00 | 165.83 | 3069048 | 1.36% |
| 26 Apr 2023 | 164.83 | 163.53 | 165.73 | 163.53 | 1514254 | 0.10% |
| 25 Apr 2023 | 164.67 | 162.30 | 165.33 | 161.33 | 1923777 | 1.32% |
| 24 Apr 2023 | 162.53 | 160.93 | 162.80 | 159.77 | 996989 | 0.83% |
| 21 Apr 2023 | 161.20 | 160.87 | 161.60 | 159.00 | 1561574 | 0.88% |
| 20 Apr 2023 | 159.80 | 159.90 | 162.33 | 158.57 | 3500073 | 0.61% |
| 19 Apr 2023 | 158.83 | 152.50 | 159.33 | 152.00 | 3883553 | 4.22% |
| 18 Apr 2023 | 152.40 | 151.97 | 152.57 | 151.30 | 1304569 | 0.75% |
| 17 Apr 2023 | 151.27 | 150.37 | 151.57 | 148.03 | 1958849 | 0.85% |
| 13 Apr 2023 | 150.00 | 151.40 | 152.60 | 148.83 | 5572764 | -2.13% |
| 12 Apr 2023 | 153.27 | 154.00 | 154.87 | 151.70 | 2953717 | -0.60% |
| 11 Apr 2023 | 154.20 | 153.07 | 154.50 | 152.87 | 1217235 | 0.87% |
| 10 Apr 2023 | 152.87 | 151.97 | 154.00 | 151.40 | 1951800 | 0.62% |
| 06 Apr 2023 | 151.93 | 151.20 | 153.00 | 150.23 | 1506260 | 1.00% |
| 05 Apr 2023 | 150.43 | 151.00 | 151.00 | 148.37 | 2851245 | 0.07% |
| 03 Apr 2023 | 150.33 | 153.33 | 155.10 | 146.73 | 8513078 | -4.78% |
| 31 Mar 2023 | 157.87 | 156.83 | 159.27 | 156.43 | 1425518 | 1.18% |
| 29 Mar 2023 | 156.03 | 155.80 | 157.53 | 154.37 | 4312592 | -0.09% |
| 28 Mar 2023 | 156.17 | 156.60 | 157.07 | 153.53 | 1906841 | -0.86% |
| 27 Mar 2023 | 157.53 | 159.90 | 161.60 | 156.70 | 1445949 | -1.07% |
| 24 Mar 2023 | 159.23 | 161.33 | 161.80 | 159.00 | 988849 | -1.59% |
| 23 Mar 2023 | 161.80 | 163.00 | 163.70 | 161.33 | 2119676 | -1.12% |
| 22 Mar 2023 | 163.63 | 163.20 | 164.17 | 162.30 | 1890980 | 0.28% |
| 21 Mar 2023 | 163.17 | 165.13 | 165.13 | 161.40 | 3359608 | -1.15% |
| 20 Mar 2023 | 165.07 | 164.97 | 165.93 | 160.53 | 5873437 | 2.08% |
| 17 Mar 2023 | 161.70 | 164.00 | 164.30 | 160.00 | 9349670 | -0.80% |
| 16 Mar 2023 | 163.00 | 155.33 | 164.60 | 155.33 | 16745564 | 6.14% |
| 15 Mar 2023 | 153.57 | 154.00 | 155.97 | 153.07 | 4074923 | 0.72% |
| 14 Mar 2023 | 152.47 | 152.07 | 153.47 | 150.00 | 3464617 | 0.20% |
| 13 Mar 2023 | 152.17 | 152.67 | 154.20 | 151.27 | 3469240 | -0.63% |
| 10 Mar 2023 | 153.13 | 150.63 | 154.17 | 149.23 | 2956753 | 1.26% |
| 09 Mar 2023 | 151.23 | 149.27 | 151.67 | 149.03 | 4069728 | 1.38% |
| 08 Mar 2023 | 149.17 | 146.80 | 149.67 | 146.47 | 3370500 | 1.52% |
| 06 Mar 2023 | 146.93 | 146.60 | 148.37 | 146.03 | 3081002 | 0.69% |
| 03 Mar 2023 | 145.93 | 146.43 | 146.77 | 144.50 | 2179934 | 0.39% |
| 02 Mar 2023 | 145.37 | 143.90 | 146.20 | 142.70 | 3271623 | 1.32% |
| 01 Mar 2023 | 143.47 | 144.17 | 144.77 | 142.93 | 3119440 | -0.02% |
| 28 Feb 2023 | 143.50 | 142.87 | 144.30 | 141.70 | 5592321 | 0.44% |
| 27 Feb 2023 | 142.87 | 145.20 | 145.20 | 141.10 | 6210488 | -1.24% |
| 24 Feb 2023 | 144.67 | 148.27 | 149.37 | 144.40 | 4491426 | -2.30% |
| 23 Feb 2023 | 148.07 | 149.40 | 150.17 | 147.50 | 6558868 | -0.80% |
| 22 Feb 2023 | 149.27 | 148.63 | 150.27 | 146.90 | 5787659 | -1.47% |
| 21 Feb 2023 | 151.50 | 154.73 | 156.30 | 150.33 | 2603675 | -1.80% |
| 20 Feb 2023 | 154.27 | 156.93 | 156.93 | 153.13 | 3316206 | -1.13% |
| 17 Feb 2023 | 156.03 | 154.47 | 157.80 | 153.87 | 2851201 | 1.14% |
| 16 Feb 2023 | 154.27 | 156.40 | 156.80 | 153.33 | 3039706 | -1.55% |
| 15 Feb 2023 | 156.70 | 155.80 | 157.00 | 154.53 | 1186525 | 0.56% |
| 14 Feb 2023 | 155.83 | 154.00 | 156.30 | 151.90 | 3233434 | 1.10% |
| 13 Feb 2023 | 154.13 | 155.33 | 156.53 | 153.37 | 2991387 | -0.69% |
| 10 Feb 2023 | 155.20 | 156.67 | 157.30 | 153.40 | 5645406 | 0.32% |
| 09 Feb 2023 | 154.70 | 152.93 | 155.80 | 152.90 | 2084827 | 0.08% |
| 08 Feb 2023 | 154.57 | 154.43 | 155.50 | 151.97 | 3784448 | 0.09% |
| 07 Feb 2023 | 154.43 | 155.30 | 155.30 | 152.97 | 1327174 | -0.24% |
| 06 Feb 2023 | 154.80 | 152.60 | 155.23 | 150.37 | 3166806 | 2.02% |
| 03 Feb 2023 | 151.73 | 154.60 | 154.97 | 148.07 | 4731537 | -1.15% |
| 02 Feb 2023 | 153.50 | 157.33 | 157.33 | 151.00 | 4597660 | -2.21% |
| 01 Feb 2023 | 156.97 | 158.00 | 160.40 | 153.40 | 5032993 | -1.03% |
| 31 Jan 2023 | 158.60 | 157.87 | 160.20 | 156.73 | 4673515 | 1.52% |
| 30 Jan 2023 | 156.23 | 157.07 | 157.90 | 154.00 | 4134762 | 0.02% |
| 27 Jan 2023 | 156.20 | 165.83 | 166.60 | 152.17 | 6239083 | -5.55% |
| 25 Jan 2023 | 165.37 | 165.50 | 166.60 | 164.10 | 2460280 | -0.46% |
| 24 Jan 2023 | 166.13 | 167.00 | 168.47 | 165.17 | 3165331 | -0.48% |
| 23 Jan 2023 | 166.93 | 165.30 | 167.47 | 163.03 | 3312984 | 1.83% |
| 20 Jan 2023 | 163.93 | 163.67 | 165.33 | 162.17 | 6085845 | 0.02% |
| 19 Jan 2023 | 163.90 | 162.23 | 165.67 | 161.43 | 3194025 | 1.05% |
| 18 Jan 2023 | 162.20 | 161.43 | 163.50 | 161.10 | 1776615 | -0.02% |
| 17 Jan 2023 | 162.23 | 165.77 | 166.47 | 161.37 | 4404968 | -1.64% |
| 16 Jan 2023 | 164.93 | 167.87 | 167.87 | 164.43 | 2424068 | -1.52% |
| 13 Jan 2023 | 167.47 | 165.67 | 168.60 | 164.13 | 4347127 | 0.60% |
| 12 Jan 2023 | 166.47 | 171.80 | 171.90 | 165.27 | 5189431 | -2.63% |
| 11 Jan 2023 | 170.97 | 166.63 | 174.00 | 165.30 | 11936912 | 2.91% |
| 10 Jan 2023 | 166.13 | 164.27 | 166.67 | 162.00 | 4094297 | 1.65% |
| 09 Jan 2023 | 163.43 | 166.60 | 167.13 | 163.10 | 3226492 | -1.90% |
| 06 Jan 2023 | 166.60 | 163.87 | 167.33 | 162.93 | 3966434 | 1.60% |
| 05 Jan 2023 | 163.97 | 162.47 | 165.90 | 160.97 | 5629668 | 2.05% |
| 04 Jan 2023 | 160.67 | 159.33 | 162.67 | 158.17 | 5212745 | 1.39% |
| 03 Jan 2023 | 158.47 | 157.33 | 159.17 | 156.63 | 1689581 | 0.25% |
| 02 Jan 2023 | 158.07 | 157.30 | 159.03 | 156.00 | 1790737 | 0.83% |
| 30 Dec 2022 | 156.77 | 155.93 | 157.60 | 155.27 | 2417674 | 0.84% |
| 29 Dec 2022 | 155.47 | 153.93 | 155.77 | 152.33 | 2035681 | 0.97% |
| 28 Dec 2022 | 153.97 | 154.27 | 155.20 | 152.27 | 2061111 | -0.08% |
| 27 Dec 2022 | 154.10 | 154.63 | 155.30 | 152.23 | 2631093 | 0.11% |
| 26 Dec 2022 | 153.93 | 151.00 | 155.17 | 149.67 | 1990224 | 1.49% |
| 23 Dec 2022 | 151.67 | 153.07 | 153.07 | 149.70 | 3077985 | -1.13% |
| 22 Dec 2022 | 153.40 | 156.33 | 156.33 | 150.50 | 2848600 | -0.82% |
| 21 Dec 2022 | 154.67 | 160.47 | 161.57 | 154.07 | 4016854 | -3.87% |
| 20 Dec 2022 | 160.90 | 161.73 | 162.50 | 159.60 | 1852342 | -0.88% |
| 19 Dec 2022 | 162.33 | 163.27 | 163.50 | 159.63 | 3718744 | 0.12% |
| 16 Dec 2022 | 162.13 | 164.60 | 166.03 | 160.70 | 3790998 | -1.36% |
| 15 Dec 2022 | 164.37 | 162.13 | 165.93 | 161.83 | 4490416 | 1.59% |
| 14 Dec 2022 | 161.80 | 164.87 | 165.13 | 161.50 | 4846174 | -1.36% |
| 13 Dec 2022 | 164.03 | 167.83 | 168.53 | 163.33 | 4602148 | -2.32% |
| 12 Dec 2022 | 167.93 | 159.97 | 168.67 | 158.67 | 10115374 | 4.96% |
| 09 Dec 2022 | 160.00 | 160.00 | 163.23 | 156.73 | 6969509 | 2.04% |
| 08 Dec 2022 | 156.80 | 156.37 | 158.33 | 154.17 | 4210130 | 1.14% |
| 07 Dec 2022 | 155.03 | 151.67 | 155.67 | 150.50 | 7136303 | 3.79% |
| 06 Dec 2022 | 149.37 | 154.00 | 154.47 | 148.87 | 4157323 | -2.63% |
| 05 Dec 2022 | 153.40 | 157.00 | 157.43 | 152.93 | 2602442 | -2.37% |
| 02 Dec 2022 | 157.13 | 157.63 | 159.10 | 156.17 | 4206982 | -0.32% |
| 01 Dec 2022 | 157.63 | 159.40 | 160.00 | 156.70 | 2413514 | -1.11% |
| 30 Nov 2022 | 159.40 | 159.00 | 161.00 | 156.57 | 4640871 | 0.25% |
| 29 Nov 2022 | 159.00 | 159.33 | 159.80 | 157.07 | 3248659 | 0.00% |
| 28 Nov 2022 | 159.00 | 152.00 | 159.67 | 152.00 | 11274525 | 5.51% |
| 25 Nov 2022 | 150.70 | 147.97 | 152.27 | 146.13 | 4056452 | 2.05% |
| 24 Nov 2022 | 147.67 | 144.13 | 147.90 | 143.80 | 4605946 | 3.29% |
| 23 Nov 2022 | 142.97 | 142.23 | 143.73 | 141.40 | 2293009 | 0.97% |
| 22 Nov 2022 | 141.60 | 142.97 | 143.50 | 140.33 | 2984354 | -1.34% |
| 21 Nov 2022 | 143.53 | 140.10 | 144.23 | 139.67 | 4584083 | 2.96% |
| 18 Nov 2022 | 139.40 | 140.67 | 141.20 | 138.03 | 1803758 | -0.48% |
| 17 Nov 2022 | 140.07 | 139.43 | 140.53 | 138.27 | 1852984 | 0.55% |
| 16 Nov 2022 | 139.30 | 140.33 | 140.33 | 138.67 | 3614141 | -0.59% |
| 15 Nov 2022 | 140.13 | 139.30 | 140.33 | 138.00 | 1499084 | 1.01% |
| 14 Nov 2022 | 138.73 | 138.50 | 140.23 | 138.13 | 2159471 | 0.19% |
| 11 Nov 2022 | 138.47 | 137.90 | 138.63 | 137.07 | 1609255 | 0.93% |
| 10 Nov 2022 | 137.20 | 136.60 | 137.63 | 136.23 | 1611384 | 0.64% |
| 09 Nov 2022 | 136.33 | 141.30 | 141.30 | 136.17 | 2914877 | -2.57% |
| 07 Nov 2022 | 139.93 | 137.00 | 140.20 | 136.17 | 4210267 | 3.09% |
| 04 Nov 2022 | 135.73 | 137.60 | 139.60 | 134.00 | 7874982 | -3.53% |
| 03 Nov 2022 | 140.70 | 143.10 | 145.73 | 140.37 | 3657583 | -1.70% |
| 02 Nov 2022 | 143.13 | 141.40 | 143.53 | 141.13 | 1605450 | 1.22% |
| 01 Nov 2022 | 141.40 | 142.53 | 142.83 | 140.13 | 1632047 | -0.82% |
| 31 Oct 2022 | 142.57 | 142.00 | 142.97 | 140.83 | 1461628 | 0.92% |
| 28 Oct 2022 | 141.27 | 140.60 | 141.73 | 139.47 | 1623246 | 0.62% |
| 27 Oct 2022 | 140.40 | 140.00 | 140.97 | 138.70 | 2045746 | 0.38% |
| 25 Oct 2022 | 139.87 | 138.00 | 140.33 | 136.50 | 2751784 | 1.16% |
| 24 Oct 2022 | 138.27 | 139.50 | 139.50 | 137.80 | 307371 | 0.58% |
| 21 Oct 2022 | 137.47 | 137.93 | 138.53 | 136.17 | 1830774 | 0.29% |
| 20 Oct 2022 | 137.07 | 134.40 | 137.30 | 133.37 | 2046831 | 1.56% |
| 19 Oct 2022 | 134.97 | 135.30 | 136.07 | 134.30 | 1973195 | 0.27% |
| 18 Oct 2022 | 134.60 | 135.60 | 136.00 | 133.73 | 2610643 | -0.17% |
| 17 Oct 2022 | 134.83 | 137.00 | 137.10 | 133.90 | 4093876 | -1.32% |
| 14 Oct 2022 | 136.63 | 140.47 | 140.60 | 136.37 | 1785098 | -1.16% |
| 13 Oct 2022 | 138.23 | 141.37 | 141.77 | 137.07 | 4266039 | -1.52% |
| 12 Oct 2022 | 140.37 | 140.10 | 143.77 | 138.93 | 7059346 | 0.17% |
| 11 Oct 2022 | 140.13 | 143.33 | 143.93 | 140.00 | 3696950 | -2.19% |
| 10 Oct 2022 | 143.27 | 143.33 | 144.20 | 142.40 | 2246926 | -1.67% |
| 07 Oct 2022 | 145.70 | 146.67 | 146.67 | 143.77 | 3824912 | -1.37% |
| 06 Oct 2022 | 147.73 | 146.57 | 148.73 | 144.97 | 4301213 | 1.30% |
| 04 Oct 2022 | 145.83 | 146.60 | 147.63 | 145.47 | 2530025 | 1.25% |
| 03 Oct 2022 | 144.03 | 144.93 | 147.83 | 143.37 | 2956339 | -0.12% |
| 30 Sep 2022 | 144.20 | 145.03 | 145.17 | 142.43 | 3801925 | -0.07% |
| 29 Sep 2022 | 144.30 | 146.73 | 147.23 | 142.90 | 4143743 | -1.16% |
| 28 Sep 2022 | 146.00 | 146.67 | 148.00 | 145.20 | 2657270 | -1.30% |
| 27 Sep 2022 | 147.93 | 147.83 | 149.30 | 146.13 | 3252966 | 0.91% |
| 26 Sep 2022 | 146.60 | 150.93 | 154.67 | 145.97 | 4109202 | -3.06% |
| 23 Sep 2022 | 151.23 | 154.43 | 154.87 | 150.73 | 2698487 | -1.59% |
| 22 Sep 2022 | 153.67 | 154.67 | 155.27 | 152.17 | 2803972 | -0.73% |
| 21 Sep 2022 | 154.80 | 156.60 | 158.27 | 154.13 | 2735192 | -0.64% |
| 20 Sep 2022 | 155.80 | 156.17 | 157.80 | 155.17 | 1850315 | 0.04% |
| 19 Sep 2022 | 155.73 | 154.07 | 157.63 | 153.67 | 3534449 | 2.10% |
| 16 Sep 2022 | 152.53 | 159.60 | 159.60 | 151.90 | 7649517 | -4.03% |
| 15 Sep 2022 | 158.93 | 162.70 | 162.70 | 158.37 | 3583647 | -1.82% |
| 14 Sep 2022 | 161.87 | 162.63 | 163.10 | 160.90 | 2102196 | -1.12% |
| 13 Sep 2022 | 163.70 | 167.97 | 168.83 | 163.33 | 3509313 | -1.78% |
| 12 Sep 2022 | 166.67 | 163.90 | 168.23 | 163.00 | 3602379 | 1.69% |
| 09 Sep 2022 | 163.90 | 168.30 | 168.40 | 163.47 | 1487004 | -1.92% |
| 08 Sep 2022 | 167.10 | 164.23 | 170.00 | 164.10 | 7555106 | 2.83% |
| 07 Sep 2022 | 162.50 | 159.47 | 163.27 | 159.20 | 3438982 | 2.01% |
| 06 Sep 2022 | 159.30 | 160.17 | 161.83 | 159.03 | 2792742 | 0.13% |
| 05 Sep 2022 | 159.10 | 158.90 | 160.33 | 158.63 | 1711723 | 0.13% |
| 02 Sep 2022 | 158.90 | 164.63 | 165.47 | 158.43 | 5045747 | -3.07% |
| 01 Sep 2022 | 163.93 | 162.33 | 164.83 | 161.73 | 5478636 | 0.96% |
| 30 Aug 2022 | 162.37 | 160.30 | 162.83 | 159.00 | 4569684 | 1.56% |
| 29 Aug 2022 | 159.87 | 157.47 | 160.97 | 156.90 | 2571659 | -0.68% |
| 26 Aug 2022 | 160.97 | 161.37 | 162.00 | 160.37 | 2801532 | 0.15% |
| 25 Aug 2022 | 160.73 | 158.63 | 162.13 | 158.63 | 3360339 | 1.34% |
| 24 Aug 2022 | 158.60 | 160.10 | 161.17 | 156.90 | 5799114 | -1.87% |
| 23 Aug 2022 | 161.63 | 163.10 | 164.33 | 160.80 | 4105451 | -1.70% |
| 22 Aug 2022 | 164.43 | 165.87 | 167.93 | 163.77 | 5373121 | -6.47% |
| 19 Aug 2022 | 175.80 | 176.27 | 176.60 | 174.20 | 5458380 | 0.21% |
| 18 Aug 2022 | 175.43 | 177.27 | 177.73 | 173.60 | 6770567 | -0.42% |
| 17 Aug 2022 | 176.17 | 171.83 | 176.83 | 170.33 | 7741905 | 3.47% |
| 16 Aug 2022 | 170.27 | 167.33 | 170.67 | 164.07 | 7275166 | 3.89% |
| 12 Aug 2022 | 163.90 | 160.67 | 164.63 | 160.33 | 4312613 | 2.39% |
| 11 Aug 2022 | 160.07 | 160.67 | 161.60 | 159.87 | 2784628 | 0.02% |
| 10 Aug 2022 | 160.03 | 160.23 | 161.47 | 159.00 | 5245266 | 0.41% |
| 08 Aug 2022 | 159.37 | 162.03 | 163.33 | 156.67 | 15987468 | -4.64% |
| 05 Aug 2022 | 167.13 | 165.00 | 167.87 | 161.47 | 6694048 | 2.41% |
| 04 Aug 2022 | 163.20 | 163.93 | 165.30 | 161.73 | 3425450 | 0.31% |
| 03 Aug 2022 | 162.70 | 165.13 | 165.93 | 161.33 | 5085169 | -0.73% |
| 02 Aug 2022 | 163.90 | 160.67 | 166.00 | 160.47 | 6806760 | 1.88% |
| 01 Aug 2022 | 160.87 | 161.20 | 161.33 | 157.77 | 2985566 | 0.06% |
| 29 Jul 2022 | 160.77 | 156.73 | 161.57 | 155.87 | 6149324 | 3.32% |
| 28 Jul 2022 | 155.60 | 155.93 | 157.33 | 153.97 | 3247028 | 0.11% |
| 27 Jul 2022 | 155.43 | 153.87 | 155.67 | 152.70 | 1971848 | 1.41% |
| 26 Jul 2022 | 153.27 | 154.47 | 154.63 | 150.07 | 3287898 | -0.56% |
| 25 Jul 2022 | 154.13 | 156.60 | 156.60 | 153.07 | 2642851 | -1.34% |
| 22 Jul 2022 | 156.23 | 159.30 | 159.33 | 155.47 | 2082154 | -1.37% |
| 21 Jul 2022 | 158.40 | 156.57 | 159.33 | 155.33 | 2691915 | 1.39% |
| 20 Jul 2022 | 156.23 | 162.30 | 163.30 | 154.00 | 6487651 | -2.70% |
| 19 Jul 2022 | 160.57 | 159.90 | 161.33 | 158.90 | 1956210 | -0.02% |
| 18 Jul 2022 | 160.60 | 160.20 | 161.53 | 158.87 | 2015160 | 0.52% |
| 15 Jul 2022 | 159.77 | 159.07 | 161.10 | 157.07 | 4593812 | 0.76% |
| 14 Jul 2022 | 158.57 | 154.73 | 159.37 | 154.63 | 5323546 | 2.50% |
| 13 Jul 2022 | 154.70 | 158.03 | 162.00 | 154.07 | 6061655 | -0.83% |
| 12 Jul 2022 | 156.00 | 162.00 | 162.53 | 155.33 | 5592328 | -3.72% |
| 11 Jul 2022 | 162.03 | 160.67 | 163.27 | 157.03 | 3950858 | 0.72% |
| 08 Jul 2022 | 160.87 | 162.73 | 163.87 | 159.83 | 4242055 | -1.39% |
| 07 Jul 2022 | 163.13 | 158.67 | 163.93 | 156.97 | 8777998 | 4.64% |
| 06 Jul 2022 | 155.90 | 152.00 | 157.80 | 152.00 | 9806319 | 3.36% |
| 05 Jul 2022 | 150.83 | 151.87 | 152.67 | 148.77 | 4348491 | -0.29% |
| 04 Jul 2022 | 151.27 | 150.30 | 152.00 | 148.93 | 2419705 | -0.68% |
| 01 Jul 2022 | 152.30 | 145.33 | 152.67 | 144.13 | 8196598 | 5.18% |
| 30 Jun 2022 | 144.80 | 148.67 | 149.73 | 144.07 | 6705243 | -3.03% |
| 29 Jun 2022 | 149.33 | 147.67 | 149.80 | 146.13 | 3226491 | 0.74% |
| 28 Jun 2022 | 148.23 | 148.43 | 153.33 | 146.90 | 5992679 | -1.07% |
| 27 Jun 2022 | 149.83 | 147.90 | 150.67 | 146.13 | 2677886 | 2.22% |
| 24 Jun 2022 | 146.57 | 150.37 | 151.10 | 146.03 | 4727258 | -2.59% |
| 23 Jun 2022 | 150.47 | 150.20 | 151.50 | 147.07 | 6739400 | 0.51% |
| 22 Jun 2022 | 149.70 | 146.53 | 150.23 | 142.80 | 8420204 | 2.82% |
| 21 Jun 2022 | 145.60 | 140.00 | 146.33 | 140.00 | 3510313 | 3.83% |
| 20 Jun 2022 | 140.23 | 141.33 | 143.70 | 137.67 | 5872179 | 0.45% |
| 17 Jun 2022 | 139.60 | 140.17 | 142.67 | 139.13 | 8066291 | -1.20% |
| 16 Jun 2022 | 141.30 | 145.33 | 146.43 | 140.97 | 4248279 | -1.35% |
| 15 Jun 2022 | 143.23 | 143.40 | 143.97 | 140.20 | 6260694 | 0.39% |
| 14 Jun 2022 | 142.67 | 151.30 | 152.47 | 142.07 | 10056022 | -5.66% |
| 13 Jun 2022 | 151.23 | 155.80 | 156.33 | 150.67 | 2851811 | -4.53% |
| 10 Jun 2022 | 158.40 | 157.33 | 159.83 | 156.33 | 2779565 | -0.42% |
| 09 Jun 2022 | 159.07 | 154.53 | 163.27 | 153.33 | 9106171 | 2.71% |
| 08 Jun 2022 | 154.87 | 154.10 | 156.67 | 153.37 | 3492369 | 0.76% |
| 07 Jun 2022 | 153.70 | 151.73 | 154.83 | 150.93 | 3074923 | 1.25% |
| 06 Jun 2022 | 151.80 | 155.20 | 155.20 | 150.07 | 4216483 | -2.23% |
| 03 Jun 2022 | 155.27 | 155.20 | 156.33 | 153.83 | 3288754 | 0.32% |
| 02 Jun 2022 | 154.77 | 154.67 | 155.13 | 152.43 | 5172847 | 1.14% |
| 01 Jun 2022 | 153.03 | 153.33 | 157.20 | 152.17 | 6157685 | 0.76% |
| 31 May 2022 | 151.87 | 154.33 | 155.00 | 150.83 | 8573123 | -1.75% |
| 30 May 2022 | 154.57 | 154.03 | 155.60 | 152.40 | 5444178 | 0.87% |
| 27 May 2022 | 153.23 | 157.00 | 157.00 | 151.60 | 4926748 | -1.98% |
| 26 May 2022 | 156.33 | 156.63 | 157.50 | 150.53 | 5475391 | 0.32% |
| 25 May 2022 | 155.83 | 162.00 | 162.40 | 155.07 | 3559610 | -3.43% |
| 24 May 2022 | 161.37 | 159.93 | 162.60 | 158.73 | 4572810 | 1.92% |
| 23 May 2022 | 158.33 | 162.63 | 164.23 | 156.97 | 5108508 | -2.64% |
| 20 May 2022 | 162.63 | 162.33 | 164.27 | 159.37 | 6326814 | 2.07% |
| 19 May 2022 | 159.33 | 160.80 | 163.00 | 158.00 | 5287249 | -1.91% |
| 18 May 2022 | 162.43 | 168.00 | 170.00 | 158.87 | 8191941 | -4.77% |
| 17 May 2022 | 170.57 | 170.80 | 171.80 | 167.40 | 4794000 | 0.59% |
| 16 May 2022 | 169.57 | 173.43 | 173.43 | 168.93 | 1757062 | -1.47% |
| 13 May 2022 | 172.10 | 176.67 | 178.07 | 170.80 | 2320541 | -1.66% |
| 12 May 2022 | 175.00 | 174.67 | 178.07 | 172.00 | 2971815 | -0.53% |
| 11 May 2022 | 175.93 | 182.63 | 182.63 | 174.40 | 2959294 | -2.44% |
| 10 May 2022 | 180.33 | 180.00 | 183.03 | 178.77 | 3569992 | 0.78% |
| 09 May 2022 | 178.93 | 179.10 | 180.47 | 174.00 | 3044820 | -0.11% |
| 06 May 2022 | 179.13 | 179.00 | 179.90 | 176.30 | 1699526 | -0.67% |
| 05 May 2022 | 180.33 | 183.27 | 185.13 | 179.37 | 2597103 | -0.57% |
| 04 May 2022 | 181.37 | 181.60 | 184.53 | 180.30 | 2137212 | -0.13% |
| 02 May 2022 | 181.60 | 180.00 | 182.17 | 178.20 | 3122625 | 0.78% |
| 29 Apr 2022 | 180.20 | 189.30 | 190.80 | 180.00 | 4743909 | -4.20% |
| 28 Apr 2022 | 188.10 | 189.20 | 189.33 | 185.53 | 3951401 | 0.11% |
| 27 Apr 2022 | 187.90 | 192.50 | 195.20 | 187.40 | 2878812 | -3.64% |
| 26 Apr 2022 | 195.00 | 195.33 | 196.43 | 192.67 | 2223597 | 0.29% |
| 25 Apr 2022 | 194.43 | 198.33 | 198.33 | 192.07 | 3813459 | -2.35% |
| 22 Apr 2022 | 199.10 | 200.63 | 202.13 | 198.33 | 2285065 | -0.76% |
| 21 Apr 2022 | 200.63 | 201.10 | 202.73 | 197.77 | 3468255 | 0.42% |
| 20 Apr 2022 | 199.80 | 196.67 | 202.10 | 195.07 | 4949226 | 2.29% |
| 19 Apr 2022 | 195.33 | 190.67 | 198.67 | 190.13 | 7357433 | 3.40% |
| 18 Apr 2022 | 188.90 | 193.33 | 194.47 | 188.00 | 2686938 | -3.14% |
| 13 Apr 2022 | 195.03 | 193.53 | 196.27 | 192.00 | 1868057 | 1.26% |
| 12 Apr 2022 | 192.60 | 200.53 | 200.53 | 191.10 | 3889271 | -4.21% |
| 11 Apr 2022 | 201.07 | 198.93 | 204.47 | 196.93 | 5016255 | 1.76% |
| 08 Apr 2022 | 197.60 | 193.10 | 198.33 | 192.17 | 5810082 | 3.66% |
| 07 Apr 2022 | 190.63 | 194.63 | 196.37 | 190.03 | 5167750 | -1.67% |
| 06 Apr 2022 | 193.87 | 187.33 | 194.80 | 186.83 | 4641613 | 3.08% |
| 05 Apr 2022 | 188.07 | 187.33 | 189.33 | 184.83 | 3839341 | 0.86% |
| 04 Apr 2022 | 186.47 | 185.03 | 187.70 | 184.00 | 2951135 | 0.96% |
| 01 Apr 2022 | 184.70 | 179.97 | 184.97 | 179.60 | 4161286 | 2.86% |
| 31 Mar 2022 | 179.57 | 178.13 | 182.10 | 176.83 | 5026164 | 1.85% |
| 30 Mar 2022 | 176.30 | 180.67 | 182.43 | 174.87 | 10895498 | -1.16% |
| 29 Mar 2022 | 178.37 | 179.87 | 180.53 | 177.70 | 3241884 | 0.49% |
| 28 Mar 2022 | 177.50 | 181.97 | 183.33 | 177.20 | 5956820 | -1.90% |
| 25 Mar 2022 | 180.93 | 185.60 | 185.63 | 180.53 | 4748653 | -1.31% |
| 24 Mar 2022 | 183.33 | 187.47 | 187.87 | 181.73 | 6566646 | -3.39% |
| 23 Mar 2022 | 189.77 | 188.67 | 192.27 | 187.60 | 6588818 | 1.61% |
| 22 Mar 2022 | 186.77 | 183.10 | 190.60 | 183.10 | 8527328 | 1.43% |
| 21 Mar 2022 | 184.13 | 184.87 | 186.43 | 182.17 | 7648456 | -1.87% |
| 17 Mar 2022 | 187.63 | 186.67 | 188.83 | 184.53 | 5806158 | 1.11% |
| 16 Mar 2022 | 185.57 | 184.67 | 186.17 | 180.93 | 4897928 | 1.75% |
| 15 Mar 2022 | 182.37 | 188.03 | 188.80 | 180.17 | 8035725 | -2.02% |
| 14 Mar 2022 | 186.13 | 196.67 | 196.67 | 185.00 | 8883521 | -5.13% |
| 11 Mar 2022 | 196.20 | 186.40 | 197.27 | 185.60 | 9299318 | 5.43% |
| 10 Mar 2022 | 186.10 | 183.37 | 192.67 | 183.37 | 11136446 | 3.73% |
| 09 Mar 2022 | 179.40 | 181.33 | 183.00 | 178.33 | 5546869 | -0.52% |
| 08 Mar 2022 | 180.33 | 184.27 | 185.60 | 175.70 | 8719208 | -2.10% |
| 07 Mar 2022 | 184.20 | 188.47 | 188.47 | 181.40 | 4781082 | -2.94% |
| 04 Mar 2022 | 189.77 | 187.87 | 191.43 | 183.17 | 9267170 | 2.01% |
| 03 Mar 2022 | 186.03 | 180.00 | 189.33 | 178.77 | 12455444 | 4.59% |
| 02 Mar 2022 | 177.87 | 180.00 | 187.67 | 176.80 | 5506064 | -2.36% |
| 28 Feb 2022 | 182.17 | 176.33 | 183.07 | 175.37 | 3693777 | 2.04% |
| 25 Feb 2022 | 178.53 | 185.33 | 185.90 | 176.17 | 5643597 | -1.60% |
| 24 Feb 2022 | 181.43 | 187.93 | 190.77 | 180.63 | 5347242 | -6.03% |
| 23 Feb 2022 | 193.07 | 194.00 | 196.63 | 192.00 | 2110155 | -0.48% |
| 22 Feb 2022 | 194.00 | 190.00 | 194.70 | 178.00 | 3211596 | -0.60% |
| 21 Feb 2022 | 195.17 | 196.67 | 201.33 | 194.07 | 1795516 | -2.01% |
| 18 Feb 2022 | 199.17 | 200.87 | 203.77 | 198.40 | 2401318 | -0.85% |
| 17 Feb 2022 | 200.87 | 204.20 | 204.20 | 198.83 | 2595292 | -1.10% |
| 16 Feb 2022 | 203.10 | 197.80 | 204.67 | 196.00 | 3789877 | 3.10% |
| 15 Feb 2022 | 197.00 | 194.00 | 197.50 | 188.37 | 2234858 | 1.98% |
| 14 Feb 2022 | 193.17 | 196.00 | 199.20 | 192.10 | 1923577 | -3.94% |
| 11 Feb 2022 | 201.10 | 197.33 | 202.67 | 197.03 | 3903257 | 0.72% |
| 10 Feb 2022 | 199.67 | 197.77 | 200.57 | 196.80 | 3321223 | 1.25% |
| 09 Feb 2022 | 197.20 | 192.53 | 197.97 | 191.47 | 4618523 | 2.99% |
| 08 Feb 2022 | 191.47 | 190.77 | 191.97 | 187.70 | 4430556 | 0.76% |
| 07 Feb 2022 | 190.03 | 187.77 | 190.83 | 185.70 | 3656235 | 1.40% |
| 04 Feb 2022 | 187.40 | 190.67 | 190.83 | 186.87 | 3858006 | -1.21% |
| 03 Feb 2022 | 189.70 | 194.00 | 194.30 | 189.27 | 3847964 | -2.10% |
| 02 Feb 2022 | 193.77 | 195.37 | 196.33 | 193.33 | 3724302 | -0.29% |
| 01 Feb 2022 | 194.33 | 206.67 | 206.67 | 193.33 | 12016893 | -7.20% |
| 31 Jan 2022 | 209.40 | 211.23 | 214.90 | 208.73 | 2816064 | 0.21% |
| 28 Jan 2022 | 208.97 | 206.77 | 215.07 | 206.67 | 4242254 | 1.67% |
| 27 Jan 2022 | 205.53 | 206.00 | 208.53 | 203.70 | 3620065 | -0.98% |
| 25 Jan 2022 | 207.57 | 200.40 | 208.97 | 200.20 | 4044653 | 2.59% |
| 24 Jan 2022 | 202.33 | 206.40 | 209.10 | 200.50 | 2658907 | -2.26% |
| 21 Jan 2022 | 207.00 | 215.77 | 217.10 | 206.20 | 2865636 | -4.48% |
| 20 Jan 2022 | 216.70 | 215.33 | 221.47 | 214.80 | 3091537 | 0.22% |
| 19 Jan 2022 | 216.23 | 213.70 | 219.33 | 212.13 | 2566812 | 0.15% |
| 18 Jan 2022 | 215.90 | 218.73 | 220.30 | 215.33 | 2935659 | -1.25% |
| 17 Jan 2022 | 218.63 | 218.23 | 220.27 | 216.93 | 3892010 | 0.90% |
| 14 Jan 2022 | 216.67 | 214.33 | 217.60 | 213.00 | 3786535 | 1.01% |
| 13 Jan 2022 | 214.50 | 213.87 | 215.63 | 212.10 | 2386473 | 0.81% |
| 12 Jan 2022 | 212.77 | 213.87 | 217.23 | 211.10 | 3166104 | 0.13% |
| 11 Jan 2022 | 212.50 | 217.33 | 218.30 | 211.80 | 3046616 | -2.39% |
| 10 Jan 2022 | 217.70 | 213.33 | 218.57 | 212.67 | 2593083 | 2.05% |
| 07 Jan 2022 | 213.33 | 209.80 | 216.67 | 209.80 | 4815366 | 1.86% |
| 06 Jan 2022 | 209.43 | 210.63 | 211.33 | 205.67 | 4371260 | -0.05% |
| 05 Jan 2022 | 209.53 | 199.30 | 210.30 | 198.67 | 7511958 | 5.50% |
| 04 Jan 2022 | 198.60 | 199.30 | 200.67 | 196.67 | 2276944 | 0.34% |
| 03 Jan 2022 | 197.93 | 195.27 | 198.37 | 194.90 | 1016360 | 1.55% |
| 31 Dec 2021 | 194.90 | 193.77 | 196.43 | 191.73 | 1210196 | 1.28% |
| 30 Dec 2021 | 192.43 | 194.67 | 195.67 | 191.83 | 1319776 | -1.28% |
| 29 Dec 2021 | 194.93 | 196.33 | 197.63 | 193.53 | 1797810 | -0.63% |
| 28 Dec 2021 | 196.17 | 194.13 | 196.93 | 193.83 | 973947 | 1.21% |
| 27 Dec 2021 | 193.83 | 194.00 | 194.43 | 190.67 | 908345 | -0.31% |
| 24 Dec 2021 | 194.43 | 196.60 | 197.33 | 193.40 | 1499093 | -1.07% |
| 23 Dec 2021 | 196.53 | 194.00 | 198.40 | 193.70 | 3804226 | 2.31% |
| 22 Dec 2021 | 192.10 | 188.73 | 193.40 | 187.07 | 3816836 | 2.34% |
| 21 Dec 2021 | 187.70 | 184.73 | 189.00 | 184.67 | 1826393 | 1.68% |
| 20 Dec 2021 | 184.60 | 189.80 | 190.27 | 183.17 | 4138327 | -3.64% |
| 17 Dec 2021 | 191.57 | 198.53 | 199.10 | 191.07 | 2730995 | -3.51% |
| 16 Dec 2021 | 198.53 | 201.33 | 202.67 | 197.83 | 1851934 | -0.90% |
| 15 Dec 2021 | 200.33 | 201.10 | 205.13 | 199.70 | 4337986 | -0.25% |
| 14 Dec 2021 | 200.83 | 200.13 | 202.63 | 198.43 | 3456986 | 0.55% |
| 13 Dec 2021 | 199.73 | 206.67 | 208.07 | 199.17 | 3048551 | -2.52% |
| 10 Dec 2021 | 204.90 | 202.10 | 206.27 | 202.10 | 1642287 | 0.62% |
| 09 Dec 2021 | 203.63 | 202.20 | 204.77 | 200.33 | 4045998 | 1.22% |
| 08 Dec 2021 | 201.17 | 202.53 | 204.60 | 200.20 | 2307251 | -0.75% |
| 07 Dec 2021 | 202.70 | 199.67 | 205.87 | 199.13 | 3178260 | 2.01% |
| 06 Dec 2021 | 198.70 | 199.20 | 201.80 | 196.07 | 1676226 | -0.15% |
| 03 Dec 2021 | 199.00 | 202.00 | 203.13 | 198.33 | 2642885 | -0.68% |
| 02 Dec 2021 | 200.37 | 198.53 | 202.63 | 195.03 | 3796232 | 0.94% |
| 01 Dec 2021 | 198.50 | 196.80 | 200.47 | 193.77 | 2571114 | 0.90% |
| 30 Nov 2021 | 196.73 | 197.50 | 210.93 | 195.40 | 6009043 | -0.46% |
| 29 Nov 2021 | 197.63 | 200.00 | 201.23 | 194.70 | 3345886 | -1.91% |
| 26 Nov 2021 | 201.47 | 210.73 | 210.73 | 200.50 | 3785300 | -4.39% |
| 25 Nov 2021 | 210.73 | 216.70 | 217.43 | 209.63 | 4110270 | -2.47% |
| 24 Nov 2021 | 216.07 | 213.27 | 220.80 | 213.00 | 4086300 | 1.73% |
| 23 Nov 2021 | 212.40 | 209.33 | 213.63 | 209.20 | 2633340 | 0.52% |
| 22 Nov 2021 | 211.30 | 215.80 | 217.77 | 209.43 | 3209866 | -2.09% |
| 18 Nov 2021 | 215.80 | 218.00 | 219.80 | 214.33 | 3187770 | -0.70% |
| 17 Nov 2021 | 217.33 | 225.30 | 225.30 | 216.90 | 3630912 | -3.41% |
| 16 Nov 2021 | 225.00 | 235.07 | 235.07 | 224.13 | 4028368 | -3.94% |
| 15 Nov 2021 | 234.23 | 233.33 | 236.53 | 232.13 | 4922997 | 1.25% |
| 12 Nov 2021 | 231.33 | 229.47 | 233.00 | 229.30 | 3404889 | 1.31% |
| 11 Nov 2021 | 228.33 | 229.33 | 231.87 | 226.40 | 2775400 | -1.03% |
| 10 Nov 2021 | 230.70 | 229.30 | 233.17 | 228.17 | 3326814 | 0.44% |
| 09 Nov 2021 | 229.70 | 231.47 | 232.47 | 227.90 | 3978587 | -0.36% |
| 08 Nov 2021 | 230.53 | 217.63 | 231.33 | 215.00 | 14363175 | 7.42% |
| 04 Nov 2021 | 214.60 | 212.67 | 215.30 | 210.00 | 987287 | 2.45% |
| 03 Nov 2021 | 209.47 | 203.07 | 211.33 | 202.13 | 7588744 | 3.54% |
| 02 Nov 2021 | 202.30 | 208.67 | 209.93 | 201.53 | 4143739 | -2.73% |
| 01 Nov 2021 | 207.97 | 210.03 | 210.03 | 205.67 | 3398520 | 0.50% |
| 29 Oct 2021 | 206.93 | 211.33 | 213.33 | 204.27 | 4078422 | -2.10% |
| 28 Oct 2021 | 211.37 | 223.33 | 223.63 | 210.03 | 4501801 | -5.04% |
| 27 Oct 2021 | 222.60 | 222.03 | 226.40 | 220.97 | 3857496 | 0.45% |
| 26 Oct 2021 | 221.60 | 215.37 | 223.93 | 212.27 | 5726988 | 2.89% |
| 25 Oct 2021 | 215.37 | 221.00 | 221.00 | 214.20 | 3393396 | -1.46% |
| 22 Oct 2021 | 218.57 | 216.67 | 219.60 | 214.87 | 4137663 | 1.57% |
| 21 Oct 2021 | 215.20 | 213.63 | 220.00 | 213.23 | 6521962 | 1.73% |
| 20 Oct 2021 | 211.53 | 217.00 | 219.03 | 210.33 | 5619163 | -1.89% |
| 19 Oct 2021 | 215.60 | 223.67 | 224.60 | 214.70 | 5494855 | -2.50% |
| 18 Oct 2021 | 221.13 | 222.90 | 226.47 | 220.33 | 3662289 | 0.10% |
| 14 Oct 2021 | 220.90 | 214.67 | 223.87 | 214.50 | 4153260 | 1.70% |
| 13 Oct 2021 | 217.20 | 220.53 | 220.53 | 215.60 | 4336076 | -0.61% |
| 12 Oct 2021 | 218.53 | 214.60 | 219.33 | 212.57 | 6313035 | 2.74% |
| 11 Oct 2021 | 212.70 | 214.33 | 217.23 | 212.03 | 2856794 | 0.32% |
| 08 Oct 2021 | 212.03 | 215.33 | 217.83 | 210.67 | 3719308 | -0.46% |
| 07 Oct 2021 | 213.00 | 209.33 | 215.80 | 208.93 | 6573600 | 2.54% |
| 06 Oct 2021 | 207.73 | 209.30 | 211.97 | 206.37 | 4850398 | -0.91% |
| 05 Oct 2021 | 209.63 | 201.97 | 210.60 | 200.90 | 10612386 | 3.84% |
| 04 Oct 2021 | 201.87 | 199.40 | 202.40 | 199.33 | 3078165 | 1.29% |
| 01 Oct 2021 | 199.30 | 199.73 | 204.00 | 198.00 | 4146823 | -0.35% |
| 30 Sep 2021 | 200.00 | 199.00 | 201.87 | 196.67 | 5329092 | 0.14% |
| 29 Sep 2021 | 199.73 | 194.93 | 200.60 | 192.67 | 11927055 | 2.74% |
| 28 Sep 2021 | 194.40 | 184.67 | 195.47 | 184.67 | 10617222 | 4.98% |
| 27 Sep 2021 | 185.17 | 184.20 | 185.87 | 181.73 | 2294109 | 1.08% |
| 24 Sep 2021 | 183.20 | 186.80 | 188.27 | 182.73 | 2359727 | -1.86% |
| 23 Sep 2021 | 186.67 | 184.53 | 188.30 | 184.53 | 3222439 | 1.23% |
| 22 Sep 2021 | 184.40 | 181.00 | 185.60 | 180.53 | 2202641 | 1.78% |
| 21 Sep 2021 | 181.17 | 181.00 | 182.20 | 177.67 | 3413821 | -0.28% |
| 20 Sep 2021 | 181.67 | 188.00 | 188.00 | 180.07 | 6278700 | -3.69% |
| 17 Sep 2021 | 188.63 | 190.00 | 190.73 | 182.73 | 11236767 | 0.16% |
| 16 Sep 2021 | 188.33 | 184.93 | 189.60 | 183.57 | 5043065 | 2.46% |
| 15 Sep 2021 | 183.80 | 183.87 | 186.50 | 182.37 | 4925472 | 0.56% |
| 14 Sep 2021 | 182.77 | 181.63 | 183.90 | 180.47 | 3211837 | 1.30% |
| 13 Sep 2021 | 180.43 | 179.80 | 181.63 | 177.53 | 2885363 | 0.74% |
| 09 Sep 2021 | 179.10 | 179.93 | 182.77 | 178.70 | 3497263 | -0.44% |
| 08 Sep 2021 | 179.90 | 177.40 | 180.83 | 177.40 | 3351274 | 0.94% |
| 07 Sep 2021 | 178.23 | 180.97 | 183.20 | 177.57 | 2593198 | -0.97% |
| 06 Sep 2021 | 179.97 | 184.53 | 185.33 | 179.33 | 4035974 | -2.17% |
| 03 Sep 2021 | 183.97 | 178.13 | 184.43 | 177.53 | 5925615 | 3.47% |
| 02 Sep 2021 | 177.80 | 177.80 | 180.57 | 177.53 | 2369909 | 0.02% |
| 01 Sep 2021 | 177.77 | 179.23 | 179.93 | 175.77 | 2371380 | 0.02% |
| 31 Aug 2021 | 177.73 | 173.33 | 178.87 | 171.67 | 5862402 | 2.69% |
| 30 Aug 2021 | 173.07 | 172.27 | 173.83 | 170.67 | 3050309 | 1.17% |
| 27 Aug 2021 | 171.07 | 170.67 | 172.27 | 170.00 | 1063167 | 0.43% |
| 26 Aug 2021 | 170.33 | 172.17 | 172.30 | 169.10 | 2031157 | -0.91% |
| 25 Aug 2021 | 171.90 | 166.90 | 173.00 | 166.73 | 3263773 | 3.24% |
| 24 Aug 2021 | 166.50 | 164.67 | 167.27 | 164.00 | 2484830 | 1.67% |
| 23 Aug 2021 | 163.77 | 165.93 | 167.13 | 163.00 | 2314084 | -0.63% |
| 20 Aug 2021 | 164.80 | 167.97 | 168.50 | 164.07 | 2944433 | -2.60% |
| 18 Aug 2021 | 169.20 | 169.80 | 170.53 | 167.73 | 2964155 | 0.08% |
| 17 Aug 2021 | 169.07 | 171.97 | 172.37 | 168.43 | 2031018 | -1.59% |
| 16 Aug 2021 | 171.80 | 169.97 | 172.27 | 168.73 | 2471355 | 1.04% |
| 13 Aug 2021 | 170.03 | 170.40 | 172.00 | 168.90 | 1916438 | -0.06% |
| 12 Aug 2021 | 170.13 | 172.33 | 173.80 | 169.03 | 4073140 | -1.43% |
| 11 Aug 2021 | 172.60 | 171.90 | 174.07 | 170.27 | 3971875 | 0.37% |
| 10 Aug 2021 | 171.97 | 175.00 | 175.87 | 170.77 | 3048001 | -1.55% |
| 09 Aug 2021 | 174.67 | 177.57 | 178.13 | 173.37 | 1791534 | -1.11% |
| 06 Aug 2021 | 176.63 | 180.00 | 180.37 | 176.27 | 3584662 | -0.02% |
| 05 Aug 2021 | 176.67 | 180.00 | 180.67 | 175.00 | 5107161 | -2.66% |
| 04 Aug 2021 | 181.50 | 183.67 | 184.90 | 180.03 | 2437102 | -0.87% |
| 03 Aug 2021 | 183.10 | 183.53 | 184.13 | 181.20 | 3137309 | 0.68% |
| 02 Aug 2021 | 181.87 | 174.87 | 182.87 | 174.63 | 4578391 | 4.46% |
| 30 Jul 2021 | 174.10 | 176.60 | 176.90 | 173.67 | 6244192 | -0.93% |
| 29 Jul 2021 | 175.73 | 178.50 | 179.33 | 174.17 | 6456943 | -0.51% |
| 28 Jul 2021 | 176.63 | 180.90 | 180.90 | 174.17 | 3971406 | -1.58% |
| 27 Jul 2021 | 179.47 | 182.67 | 182.87 | 179.00 | 3117270 | -1.59% |
| 26 Jul 2021 | 182.37 | 184.07 | 185.47 | 180.90 | 3266613 | -1.38% |
| 23 Jul 2021 | 184.93 | 183.63 | 186.00 | 183.37 | 1748491 | 0.36% |
| 22 Jul 2021 | 184.27 | 184.03 | 185.67 | 182.73 | 2887095 | 0.09% |
| 20 Jul 2021 | 184.10 | 182.73 | 184.67 | 181.43 | 5532598 | 1.51% |
| 19 Jul 2021 | 181.37 | 179.83 | 183.27 | 178.90 | 6286202 | 1.48% |
| 16 Jul 2021 | 178.73 | 178.63 | 180.67 | 177.53 | 3189270 | 0.37% |
| 15 Jul 2021 | 178.07 | 180.53 | 181.07 | 177.43 | 2942535 | -1.11% |
| 14 Jul 2021 | 180.07 | 180.50 | 183.00 | 178.83 | 3529955 | -0.77% |
| 13 Jul 2021 | 181.47 | 182.27 | 183.17 | 180.07 | 4520394 | 0.11% |
| 12 Jul 2021 | 181.27 | 186.73 | 187.30 | 180.67 | 4954407 | -2.53% |
| 09 Jul 2021 | 185.97 | 189.40 | 190.00 | 185.37 | 2929033 | -1.72% |
| 08 Jul 2021 | 189.23 | 190.00 | 192.93 | 188.70 | 9236777 | -7.34% |
| 07 Jul 2021 | 204.23 | 204.17 | 204.73 | 199.67 | 6552189 | 0.59% |
| 06 Jul 2021 | 203.03 | 204.33 | 206.30 | 202.13 | 6501684 | 0.03% |
| 05 Jul 2021 | 202.97 | 200.93 | 203.87 | 199.00 | 4835974 | 2.18% |
| 02 Jul 2021 | 198.63 | 198.53 | 199.60 | 197.27 | 3240671 | 0.59% |
| 01 Jul 2021 | 197.47 | 196.50 | 197.97 | 195.33 | 2842511 | 1.02% |
| 30 Jun 2021 | 195.47 | 195.97 | 197.67 | 194.37 | 2931005 | 0.23% |
| 29 Jun 2021 | 195.03 | 198.67 | 199.60 | 193.83 | 4292255 | -1.58% |
| 28 Jun 2021 | 198.17 | 200.33 | 200.47 | 197.77 | 2279976 | -0.25% |
| 25 Jun 2021 | 198.67 | 198.47 | 199.90 | 197.57 | 2492381 | 0.88% |
| 24 Jun 2021 | 196.93 | 201.57 | 201.57 | 196.07 | 3727133 | -1.62% |
| 23 Jun 2021 | 200.17 | 203.20 | 203.43 | 199.23 | 2371370 | -1.41% |
| 22 Jun 2021 | 203.03 | 202.57 | 204.47 | 202.03 | 2275386 | 0.71% |
| 21 Jun 2021 | 201.60 | 196.67 | 202.20 | 195.37 | 9770654 | 2.25% |
| 18 Jun 2021 | 197.17 | 206.67 | 207.03 | 195.17 | 7222425 | -4.29% |
| 17 Jun 2021 | 206.00 | 202.63 | 208.00 | 202.00 | 8651884 | 1.53% |
| 16 Jun 2021 | 202.90 | 199.90 | 205.33 | 199.33 | 8852697 | 2.01% |
| 15 Jun 2021 | 198.90 | 200.00 | 200.67 | 198.20 | 3760932 | -0.02% |
| 14 Jun 2021 | 198.93 | 198.27 | 200.33 | 195.07 | 4302684 | 1.13% |
| 11 Jun 2021 | 196.70 | 200.00 | 202.80 | 195.97 | 5206037 | -1.14% |
| 10 Jun 2021 | 198.97 | 200.00 | 201.47 | 198.07 | 3966771 | -0.63% |
| 09 Jun 2021 | 200.23 | 202.50 | 206.27 | 198.70 | 6873922 | -0.63% |
| 08 Jun 2021 | 201.50 | 201.33 | 202.77 | 197.67 | 5243816 | 0.38% |
| 07 Jun 2021 | 200.73 | 200.67 | 201.93 | 198.00 | 4089354 | 0.77% |
| 04 Jun 2021 | 199.20 | 191.77 | 201.57 | 190.90 | 14910156 | 3.87% |
| 03 Jun 2021 | 191.77 | 192.67 | 193.77 | 191.00 | 2639558 | -0.26% |
| 02 Jun 2021 | 192.27 | 188.17 | 193.00 | 187.90 | 10905107 | 2.43% |
| 01 Jun 2021 | 187.70 | 186.73 | 190.80 | 186.67 | 3311812 | 0.66% |
| 31 May 2021 | 186.47 | 187.97 | 187.97 | 185.40 | 2670761 | -0.34% |
| 28 May 2021 | 187.10 | 188.20 | 189.67 | 186.20 | 3165818 | 0.09% |
| 27 May 2021 | 186.93 | 190.53 | 192.93 | 186.33 | 9400050 | -1.36% |
| 26 May 2021 | 189.50 | 191.80 | 194.53 | 189.07 | 5707035 | -1.35% |
| 25 May 2021 | 192.10 | 190.60 | 193.80 | 188.40 | 9941161 | 1.27% |
| 24 May 2021 | 189.70 | 184.90 | 190.50 | 183.70 | 7145139 | 2.99% |
| 21 May 2021 | 184.20 | 188.00 | 192.20 | 182.87 | 33142356 | 3.72% |
| 20 May 2021 | 177.60 | 183.20 | 183.20 | 176.80 | 6032128 | -2.33% |
| 19 May 2021 | 181.83 | 176.67 | 182.43 | 174.20 | 7490396 | 2.92% |
| 18 May 2021 | 176.67 | 169.33 | 177.60 | 168.57 | 7711351 | 5.22% |
| 17 May 2021 | 167.90 | 170.27 | 171.87 | 167.20 | 3027896 | -1.00% |
| 14 May 2021 | 169.60 | 176.20 | 176.20 | 169.17 | 3340977 | -2.99% |
| 12 May 2021 | 174.83 | 178.00 | 179.67 | 172.47 | 4752949 | -1.27% |
| 11 May 2021 | 177.07 | 169.33 | 178.00 | 168.13 | 10334528 | 4.16% |
| 10 May 2021 | 170.00 | 168.67 | 173.20 | 167.77 | 6309865 | 1.41% |
| 07 May 2021 | 167.63 | 164.30 | 168.43 | 160.67 | 8651192 | 2.46% |
| 06 May 2021 | 163.60 | 164.93 | 166.53 | 162.83 | 6375146 | 0.25% |
| 05 May 2021 | 163.20 | 161.87 | 164.33 | 159.33 | 7377341 | 1.37% |
| 04 May 2021 | 161.00 | 157.87 | 163.20 | 157.73 | 7080182 | 2.40% |
| 03 May 2021 | 157.23 | 155.30 | 158.07 | 154.00 | 4030072 | 0.51% |
| 30 Apr 2021 | 156.43 | 152.17 | 163.50 | 152.13 | 15563433 | 2.16% |
| 29 Apr 2021 | 153.13 | 155.33 | 155.47 | 152.83 | 6138668 | -0.71% |
| 28 Apr 2021 | 154.23 | 155.87 | 155.93 | 153.90 | 5053936 | -0.69% |
| 27 Apr 2021 | 155.30 | 155.63 | 156.00 | 154.70 | 3446734 | 0.19% |
| 26 Apr 2021 | 155.00 | 156.10 | 156.53 | 153.67 | 6247178 | -0.51% |
| 23 Apr 2021 | 155.80 | 155.33 | 156.97 | 154.33 | 4228621 | 0.08% |
| 22 Apr 2021 | 155.67 | 154.00 | 156.20 | 152.90 | 3701961 | 0.35% |
| 20 Apr 2021 | 155.13 | 154.33 | 156.53 | 154.17 | 4407677 | 0.56% |
| 19 Apr 2021 | 154.27 | 154.10 | 156.00 | 152.37 | 6729672 | -2.18% |
| 16 Apr 2021 | 157.70 | 158.00 | 160.00 | 156.50 | 6273984 | -0.25% |
| 15 Apr 2021 | 158.10 | 152.43 | 158.60 | 152.43 | 4342810 | 2.42% |
| 13 Apr 2021 | 154.37 | 150.40 | 155.10 | 150.40 | 7350007 | 2.28% |
| 12 Apr 2021 | 150.93 | 153.33 | 155.17 | 148.53 | 6712891 | -3.27% |
| 09 Apr 2021 | 156.03 | 159.10 | 159.10 | 154.57 | 6898817 | -1.97% |
| 08 Apr 2021 | 159.17 | 157.37 | 160.60 | 157.27 | 4705860 | 1.14% |
| 07 Apr 2021 | 157.37 | 156.30 | 159.27 | 156.27 | 4933633 | 0.28% |
| 06 Apr 2021 | 156.93 | 157.00 | 158.17 | 155.47 | 3786594 | 0.06% |
| 05 Apr 2021 | 156.83 | 159.43 | 159.43 | 153.00 | 4829242 | -0.99% |
| 01 Apr 2021 | 158.40 | 157.33 | 159.10 | 155.00 | 3620285 | 1.32% |
| 31 Mar 2021 | 156.33 | 153.80 | 157.40 | 152.37 | 8279352 | 1.96% |
| 30 Mar 2021 | 153.33 | 153.87 | 154.60 | 152.50 | 3572153 | 0.08% |
| 26 Mar 2021 | 153.20 | 153.00 | 154.67 | 152.23 | 2807213 | 1.12% |
| 25 Mar 2021 | 151.50 | 155.33 | 156.50 | 150.60 | 8212766 | -2.26% |
| 24 Mar 2021 | 155.00 | 159.33 | 159.83 | 154.30 | 3514996 | -2.72% |
| 23 Mar 2021 | 159.33 | 157.87 | 159.77 | 156.13 | 5972548 | 1.03% |
| 22 Mar 2021 | 157.70 | 157.97 | 158.33 | 156.30 | 3337228 | 0.77% |
| 19 Mar 2021 | 156.50 | 156.40 | 158.30 | 153.57 | 6922401 | 0.47% |
| 18 Mar 2021 | 155.77 | 158.00 | 159.93 | 154.33 | 7397595 | -0.95% |
| 17 Mar 2021 | 157.27 | 161.33 | 161.33 | 155.80 | 9097491 | -2.38% |
| 16 Mar 2021 | 161.10 | 162.53 | 163.77 | 160.43 | 6302419 | -0.11% |
| 15 Mar 2021 | 161.27 | 162.00 | 163.07 | 159.53 | 5321228 | 0.23% |
| 12 Mar 2021 | 160.90 | 162.00 | 164.40 | 159.77 | 6538524 | 0.14% |
| 10 Mar 2021 | 160.67 | 164.07 | 166.33 | 159.13 | 10825300 | 1.18% |
| 09 Mar 2021 | 158.80 | 161.00 | 164.07 | 155.60 | 12765130 | -2.04% |
| 08 Mar 2021 | 162.10 | 163.20 | 166.83 | 161.50 | 6538746 | -0.02% |
| 05 Mar 2021 | 162.13 | 163.20 | 167.73 | 160.20 | 7733029 | -1.08% |
| 04 Mar 2021 | 163.90 | 165.33 | 167.87 | 163.57 | 4683206 | -1.22% |
| 03 Mar 2021 | 165.93 | 170.50 | 170.60 | 163.67 | 5926038 | -0.48% |
| 02 Mar 2021 | 166.73 | 168.00 | 171.93 | 165.40 | 8245587 | 1.05% |
| 01 Mar 2021 | 165.00 | 164.27 | 168.27 | 162.37 | 7105216 | 2.09% |
| 26 Feb 2021 | 161.63 | 166.63 | 170.03 | 160.00 | 11918506 | -3.96% |
| 25 Feb 2021 | 168.30 | 164.00 | 172.83 | 163.67 | 14585563 | 3.14% |
| 24 Feb 2021 | 163.17 | 164.50 | 165.70 | 161.73 | 3338158 | -0.06% |
| 23 Feb 2021 | 163.27 | 161.33 | 166.60 | 161.13 | 9848080 | 1.41% |
| 22 Feb 2021 | 161.00 | 163.33 | 165.53 | 159.67 | 7516651 | -1.03% |
| 19 Feb 2021 | 162.67 | 165.20 | 168.27 | 159.00 | 13301954 | -0.69% |
| 18 Feb 2021 | 163.80 | 158.00 | 168.00 | 156.77 | 25247214 | 4.80% |
| 17 Feb 2021 | 156.30 | 150.43 | 156.67 | 149.97 | 11934678 | 3.90% |
| 16 Feb 2021 | 150.43 | 147.73 | 151.33 | 147.60 | 7111409 | 1.37% |
| 15 Feb 2021 | 148.40 | 149.67 | 150.83 | 148.07 | 6050356 | -0.56% |
| 12 Feb 2021 | 149.23 | 151.93 | 152.87 | 148.07 | 6627798 | -1.56% |
| 11 Feb 2021 | 151.60 | 149.53 | 152.27 | 149.40 | 6534317 | 1.11% |
| 10 Feb 2021 | 149.93 | 151.63 | 152.83 | 147.77 | 10528622 | -0.73% |
| 09 Feb 2021 | 151.03 | 152.67 | 155.17 | 150.17 | 6848831 | -1.31% |
| 08 Feb 2021 | 153.03 | 151.33 | 154.20 | 150.83 | 3713106 | 2.00% |
| 05 Feb 2021 | 150.03 | 155.13 | 155.33 | 149.53 | 5956692 | -1.99% |
| 04 Feb 2021 | 153.07 | 150.57 | 154.50 | 150.40 | 10548425 | 1.93% |
| 03 Feb 2021 | 150.17 | 149.30 | 152.30 | 147.07 | 11986880 | 1.33% |
| 02 Feb 2021 | 148.20 | 146.73 | 150.60 | 146.67 | 10104614 | 2.00% |
| 01 Feb 2021 | 145.30 | 147.27 | 148.27 | 141.53 | 10620697 | -0.30% |
| 29 Jan 2021 | 145.73 | 148.67 | 149.17 | 145.13 | 7366536 | -1.31% |
| 28 Jan 2021 | 147.67 | 143.23 | 149.23 | 142.70 | 6380490 | 2.24% |
| 27 Jan 2021 | 144.43 | 146.67 | 147.43 | 143.00 | 8305269 | -1.61% |
| 25 Jan 2021 | 146.80 | 151.33 | 151.33 | 146.13 | 6930901 | -2.31% |
| 22 Jan 2021 | 150.27 | 152.33 | 153.87 | 148.73 | 7917770 | -1.48% |
| 21 Jan 2021 | 152.53 | 154.20 | 156.00 | 151.67 | 6681997 | -0.97% |
| 20 Jan 2021 | 154.03 | 154.67 | 155.50 | 152.23 | 4472523 | -0.37% |
| 19 Jan 2021 | 154.60 | 155.93 | 157.03 | 152.67 | 7115278 | 0.28% |
| 18 Jan 2021 | 154.17 | 152.47 | 155.60 | 148.67 | 8641426 | 1.16% |
| 15 Jan 2021 | 152.40 | 157.97 | 158.40 | 151.77 | 13018965 | -2.14% |
| 14 Jan 2021 | 155.73 | 153.00 | 156.93 | 151.80 | 10024155 | 2.84% |
| 13 Jan 2021 | 151.43 | 150.07 | 155.23 | 149.73 | 11555573 | 1.00% |
| 12 Jan 2021 | 149.93 | 149.37 | 152.33 | 148.13 | 4511653 | 0.24% |
| 11 Jan 2021 | 149.57 | 150.67 | 151.10 | 147.13 | 5242672 | -0.51% |
| 08 Jan 2021 | 150.33 | 149.83 | 153.43 | 149.50 | 8764169 | 1.21% |
| 07 Jan 2021 | 148.53 | 148.00 | 149.33 | 147.00 | 4913282 | 0.84% |
| 06 Jan 2021 | 147.30 | 149.33 | 150.67 | 144.83 | 7500657 | -0.96% |
| 05 Jan 2021 | 148.73 | 148.00 | 149.00 | 146.93 | 5269181 | 0.15% |
| 04 Jan 2021 | 148.50 | 148.00 | 149.10 | 145.73 | 6574551 | 0.68% |
| 01 Jan 2021 | 147.50 | 146.17 | 148.33 | 145.17 | 4781676 | 1.54% |
| 31 Dec 2020 | 145.27 | 144.30 | 146.80 | 143.23 | 7519212 | 0.67% |
| 30 Dec 2020 | 144.30 | 143.47 | 144.60 | 142.70 | 3945034 | 0.49% |
| 29 Dec 2020 | 143.60 | 144.00 | 144.30 | 142.30 | 4315051 | 0.09% |
| 28 Dec 2020 | 143.47 | 142.93 | 144.33 | 142.50 | 3373582 | 0.73% |
| 24 Dec 2020 | 142.43 | 140.97 | 143.67 | 140.70 | 5615342 | 1.59% |
| 23 Dec 2020 | 140.20 | 140.57 | 140.97 | 138.90 | 8342922 | -0.26% |
| 22 Dec 2020 | 140.57 | 140.13 | 141.00 | 135.93 | 9377962 | 0.72% |
| 21 Dec 2020 | 139.57 | 148.33 | 148.97 | 136.37 | 10137868 | -6.70% |
| 18 Dec 2020 | 149.60 | 150.67 | 151.33 | 148.20 | 5717120 | -0.68% |
| 17 Dec 2020 | 150.63 | 155.13 | 155.13 | 149.77 | 8105248 | -2.02% |
| 16 Dec 2020 | 153.73 | 152.60 | 156.27 | 152.37 | 9412453 | 1.83% |
| 15 Dec 2020 | 150.97 | 152.73 | 153.23 | 149.50 | 6439280 | -0.98% |
| 14 Dec 2020 | 152.47 | 146.27 | 153.17 | 145.37 | 20815265 | 5.22% |
| 11 Dec 2020 | 144.90 | 144.00 | 148.67 | 143.20 | 11035841 | 0.84% |
| 10 Dec 2020 | 143.70 | 146.00 | 146.00 | 141.73 | 6274470 | -1.26% |
| 09 Dec 2020 | 145.53 | 145.23 | 146.83 | 143.77 | 7972736 | 1.13% |
| 08 Dec 2020 | 143.90 | 145.40 | 145.77 | 142.67 | 5945496 | -0.39% |
| 07 Dec 2020 | 144.47 | 145.33 | 146.53 | 143.43 | 7276877 | 0.03% |
| 04 Dec 2020 | 144.43 | 147.47 | 148.77 | 143.33 | 7763530 | -1.63% |
| 03 Dec 2020 | 146.83 | 143.90 | 147.27 | 143.00 | 9194454 | 2.59% |
| 02 Dec 2020 | 143.13 | 141.93 | 146.27 | 141.47 | 9652752 | 1.46% |
| 01 Dec 2020 | 141.07 | 140.00 | 141.67 | 139.20 | 4018504 | 1.07% |
| 27 Nov 2020 | 139.57 | 142.33 | 143.87 | 137.67 | 16779017 | -1.78% |
| 26 Nov 2020 | 142.10 | 141.63 | 142.57 | 138.73 | 6530958 | 0.52% |
| 25 Nov 2020 | 141.37 | 143.00 | 143.97 | 140.50 | 5595078 | -1.12% |
| 24 Nov 2020 | 142.97 | 144.00 | 144.20 | 142.20 | 4747887 | -0.44% |
| 23 Nov 2020 | 143.60 | 143.33 | 144.17 | 142.07 | 5497955 | 0.63% |
| 20 Nov 2020 | 142.70 | 142.73 | 144.00 | 140.97 | 4673707 | 0.33% |
| 19 Nov 2020 | 142.23 | 142.00 | 145.50 | 141.33 | 7576910 | -0.19% |
| 18 Nov 2020 | 142.50 | 144.47 | 144.50 | 141.07 | 9181018 | -1.81% |
| 17 Nov 2020 | 145.13 | 147.33 | 148.93 | 143.77 | 8140364 | -0.82% |
| 14 Nov 2020 | 146.33 | 143.67 | 147.90 | 143.43 | 3413039 | 2.26% |
| 13 Nov 2020 | 143.10 | 141.70 | 143.83 | 139.83 | 5313069 | 0.49% |
| 12 Nov 2020 | 142.40 | 143.27 | 144.13 | 141.73 | 3752704 | -0.51% |
| 11 Nov 2020 | 143.13 | 142.00 | 144.93 | 139.40 | 9070320 | 1.03% |
| 10 Nov 2020 | 141.67 | 138.67 | 142.53 | 138.33 | 8905274 | 2.14% |
| 09 Nov 2020 | 138.70 | 137.30 | 139.93 | 136.07 | 7686571 | 1.31% |
| 06 Nov 2020 | 136.90 | 137.33 | 138.17 | 134.87 | 10209216 | 0.05% |
| 05 Nov 2020 | 136.83 | 132.67 | 137.47 | 129.53 | 48028970 | 9.90% |
| 04 Nov 2020 | 124.50 | 124.27 | 125.40 | 120.77 | 6620759 | 0.59% |
| 03 Nov 2020 | 123.77 | 126.00 | 127.63 | 122.77 | 7585884 | -0.88% |
| 02 Nov 2020 | 124.87 | 125.33 | 126.00 | 123.80 | 5967560 | -0.18% |
| 30 Oct 2020 | 125.10 | 123.00 | 126.40 | 121.77 | 25983655 | 4.49% |
| 29 Oct 2020 | 119.73 | 113.93 | 120.50 | 113.67 | 10052858 | 4.48% |
| 28 Oct 2020 | 114.60 | 115.67 | 117.20 | 114.23 | 5645065 | -0.95% |
| 27 Oct 2020 | 115.70 | 116.53 | 117.07 | 113.53 | 6024441 | -0.52% |
| 26 Oct 2020 | 116.30 | 121.33 | 122.50 | 115.67 | 6673421 | -4.44% |
| 23 Oct 2020 | 121.70 | 119.87 | 122.67 | 119.73 | 5357740 | 1.78% |
| 22 Oct 2020 | 119.57 | 117.63 | 119.97 | 116.87 | 5008617 | 0.96% |
| 21 Oct 2020 | 118.43 | 116.03 | 119.87 | 116.03 | 8351443 | 3.07% |
| 20 Oct 2020 | 114.90 | 116.50 | 117.77 | 114.40 | 4439974 | -1.99% |
| 19 Oct 2020 | 117.23 | 113.33 | 117.93 | 113.33 | 6436573 | 3.86% |
| 16 Oct 2020 | 112.87 | 109.63 | 113.23 | 108.93 | 6708837 | 3.20% |
| 15 Oct 2020 | 109.37 | 112.27 | 114.80 | 108.60 | 7230384 | -2.70% |
| 14 Oct 2020 | 112.40 | 113.60 | 113.60 | 110.13 | 6532566 | -1.06% |
| 13 Oct 2020 | 113.60 | 114.70 | 115.33 | 113.17 | 6127854 | -0.59% |
| 12 Oct 2020 | 114.27 | 118.00 | 118.10 | 113.83 | 4505449 | -2.61% |
| 09 Oct 2020 | 117.33 | 114.13 | 118.17 | 113.77 | 8482930 | 2.95% |
| 08 Oct 2020 | 113.97 | 114.23 | 116.00 | 113.10 | 4807501 | -0.05% |
| 07 Oct 2020 | 114.03 | 116.20 | 116.47 | 113.73 | 4784237 | -1.53% |
| 06 Oct 2020 | 115.80 | 117.50 | 118.00 | 115.67 | 5180629 | -1.08% |
| 05 Oct 2020 | 117.07 | 117.93 | 118.07 | 115.33 | 8560741 | 0.06% |
| 01 Oct 2020 | 117.00 | 120.93 | 121.83 | 116.60 | 9891670 | -2.85% |
| 30 Sep 2020 | 120.43 | 123.13 | 123.90 | 116.87 | 13759264 | -2.25% |
| 29 Sep 2020 | 123.20 | 123.30 | 124.33 | 121.17 | 5956293 | 0.43% |
| 28 Sep 2020 | 122.67 | 120.20 | 123.33 | 119.73 | 4252799 | 3.02% |
| 25 Sep 2020 | 119.07 | 115.83 | 119.80 | 114.87 | 6936938 | 3.66% |
| 24 Sep 2020 | 114.87 | 116.83 | 117.93 | 113.90 | 6702161 | -2.84% |
| 23 Sep 2020 | 118.23 | 121.93 | 122.07 | 116.00 | 8713464 | -1.70% |
| 22 Sep 2020 | 120.27 | 126.67 | 127.23 | 119.10 | 10780080 | -4.65% |
| 21 Sep 2020 | 126.13 | 129.67 | 132.33 | 125.50 | 9936071 | -2.50% |
| 18 Sep 2020 | 129.37 | 132.60 | 132.67 | 128.93 | 6335362 | -1.42% |
| 17 Sep 2020 | 131.23 | 130.00 | 131.60 | 128.77 | 5663670 | 0.74% |
| 16 Sep 2020 | 130.27 | 131.90 | 132.80 | 129.23 | 4657080 | -1.44% |
| 15 Sep 2020 | 132.17 | 131.33 | 133.30 | 129.83 | 4341462 | 1.12% |
| 14 Sep 2020 | 130.70 | 133.27 | 134.10 | 130.10 | 4551591 | -1.56% |
| 11 Sep 2020 | 132.77 | 135.00 | 136.17 | 131.47 | 7272718 | -1.01% |
| 10 Sep 2020 | 134.13 | 130.00 | 134.80 | 129.67 | 10439765 | 3.84% |
| 09 Sep 2020 | 129.17 | 132.30 | 132.47 | 127.20 | 7377091 | -2.49% |
| 08 Sep 2020 | 132.47 | 132.40 | 135.07 | 131.30 | 7077329 | 0.64% |
| 07 Sep 2020 | 131.63 | 133.33 | 134.60 | 130.53 | 4435080 | 0.18% |
| 04 Sep 2020 | 131.40 | 132.00 | 135.83 | 130.50 | 6952951 | -1.35% |
| 03 Sep 2020 | 133.20 | 135.00 | 136.33 | 132.43 | 4784581 | -0.47% |
| 02 Sep 2020 | 133.83 | 133.67 | 134.97 | 132.53 | 3848155 | 0.55% |
| 01 Sep 2020 | 133.10 | 133.33 | 136.53 | 129.87 | 11087551 | -0.95% |
| 31 Aug 2020 | 134.37 | 141.53 | 143.20 | 133.67 | 16543788 | -3.84% |
| 28 Aug 2020 | 139.73 | 139.67 | 141.43 | 139.53 | 3941130 | 0.58% |
| 27 Aug 2020 | 138.93 | 140.07 | 140.73 | 138.17 | 8100083 | -0.50% |
| 26 Aug 2020 | 139.63 | 141.33 | 141.57 | 139.33 | 5049076 | -0.85% |
| 25 Aug 2020 | 140.83 | 141.33 | 142.77 | 140.47 | 5598519 | -0.19% |
| 24 Aug 2020 | 141.10 | 142.33 | 143.20 | 140.83 | 4256715 | -0.37% |
| 21 Aug 2020 | 141.63 | 144.67 | 144.80 | 141.33 | 6353059 | -1.05% |
| 20 Aug 2020 | 143.13 | 139.33 | 143.87 | 138.77 | 12758432 | 1.85% |
| 19 Aug 2020 | 140.53 | 140.33 | 142.47 | 139.97 | 5825588 | 0.45% |
| 18 Aug 2020 | 139.90 | 141.87 | 141.97 | 139.47 | 5448393 | -0.57% |
| 17 Aug 2020 | 140.70 | 140.00 | 141.93 | 136.97 | 7877978 | 1.15% |
| 14 Aug 2020 | 139.10 | 142.67 | 143.00 | 138.47 | 6541525 | -1.74% |
| 13 Aug 2020 | 141.57 | 141.50 | 143.10 | 139.93 | 7984112 | 0.24% |
| 12 Aug 2020 | 141.23 | 143.33 | 143.80 | 140.83 | 6185676 | -1.58% |
| 11 Aug 2020 | 143.50 | 144.00 | 146.20 | 142.33 | 8498111 | 0.00% |
| 10 Aug 2020 | 143.50 | 143.87 | 145.27 | 142.43 | 7606812 | 0.77% |
| 07 Aug 2020 | 142.40 | 148.67 | 148.67 | 141.60 | 18789292 | -1.16% |
| 06 Aug 2020 | 144.07 | 142.67 | 146.53 | 142.27 | 9372453 | 1.48% |
| 05 Aug 2020 | 141.97 | 144.00 | 146.90 | 141.33 | 7036775 | -0.95% |
| 04 Aug 2020 | 143.33 | 145.40 | 147.23 | 139.07 | 9356836 | -1.22% |
| 03 Aug 2020 | 145.10 | 143.33 | 147.93 | 141.53 | 7210362 | 1.23% |
| 31 Jul 2020 | 143.33 | 148.63 | 150.50 | 142.53 | 6454986 | -3.61% |
| 30 Jul 2020 | 148.70 | 150.33 | 151.53 | 145.77 | 8567385 | -2.32% |
| 29 Jul 2020 | 152.23 | 155.27 | 156.80 | 151.37 | 4697272 | -1.98% |
| 28 Jul 2020 | 155.30 | 154.83 | 157.67 | 152.17 | 6015101 | 0.50% |
| 27 Jul 2020 | 154.53 | 153.60 | 160.47 | 148.93 | 12319186 | 1.48% |
| 24 Jul 2020 | 152.27 | 154.33 | 155.80 | 149.00 | 6500456 | -1.57% |
| 23 Jul 2020 | 154.70 | 151.67 | 158.40 | 150.43 | 9612028 | 1.69% |
| 22 Jul 2020 | 152.13 | 157.60 | 157.60 | 150.17 | 6695413 | -2.59% |
| 21 Jul 2020 | 156.17 | 151.47 | 158.67 | 148.40 | 16536134 | 3.15% |
| 20 Jul 2020 | 151.40 | 149.33 | 153.00 | 148.70 | 8375851 | 1.39% |
| 17 Jul 2020 | 149.33 | 140.33 | 151.47 | 140.07 | 23332764 | 6.76% |
| 16 Jul 2020 | 139.87 | 136.23 | 141.20 | 133.67 | 7195873 | 3.53% |
| 15 Jul 2020 | 135.10 | 142.00 | 142.27 | 134.40 | 4995500 | -3.71% |
| 14 Jul 2020 | 140.30 | 141.00 | 143.00 | 139.67 | 5323179 | -0.16% |
| 13 Jul 2020 | 140.53 | 140.03 | 143.30 | 139.47 | 6509815 | 0.43% |
| 10 Jul 2020 | 139.93 | 136.67 | 140.67 | 136.03 | 7668893 | 2.21% |
| 09 Jul 2020 | 136.90 | 141.20 | 142.53 | 136.53 | 7921968 | -3.05% |
| 08 Jul 2020 | 141.20 | 140.77 | 143.87 | 140.23 | 4490583 | 0.31% |
| 07 Jul 2020 | 140.77 | 143.93 | 144.17 | 140.47 | 5056605 | -2.06% |
| 06 Jul 2020 | 143.73 | 145.17 | 147.03 | 142.50 | 6810392 | -0.12% |
| 03 Jul 2020 | 143.90 | 145.00 | 145.20 | 142.00 | 3984647 | 0.33% |
| 02 Jul 2020 | 143.43 | 144.17 | 146.17 | 142.73 | 8637516 | -3.24% |
| 01 Jul 2020 | 148.23 | 145.47 | 148.80 | 143.00 | 9283957 | 2.58% |
| 30 Jun 2020 | 144.50 | 151.40 | 152.63 | 144.07 | 7808410 | -3.75% |
| 29 Jun 2020 | 150.13 | 151.80 | 153.97 | 147.00 | 6332720 | -2.62% |
| 26 Jun 2020 | 154.17 | 151.30 | 157.23 | 149.70 | 7441061 | 4.24% |
| 25 Jun 2020 | 147.90 | 152.30 | 154.60 | 147.23 | 6414175 | -2.87% |
| 24 Jun 2020 | 152.27 | 158.67 | 159.33 | 151.07 | 5728972 | -3.87% |
| 23 Jun 2020 | 158.40 | 159.33 | 161.40 | 155.40 | 7666507 | -0.42% |
| 22 Jun 2020 | 159.07 | 150.63 | 160.67 | 149.57 | 15958062 | 6.69% |
| 19 Jun 2020 | 149.10 | 148.33 | 150.60 | 146.07 | 10683834 | 0.34% |
| 18 Jun 2020 | 148.60 | 142.83 | 149.67 | 142.33 | 10040531 | 4.11% |
| 17 Jun 2020 | 142.73 | 136.67 | 145.87 | 136.53 | 17532052 | 2.04% |
| 16 Jun 2020 | 139.87 | 140.67 | 143.20 | 137.47 | 8764866 | 1.50% |
| 15 Jun 2020 | 137.80 | 139.23 | 141.40 | 136.23 | 4966505 | -1.97% |
| 12 Jun 2020 | 140.57 | 133.40 | 142.47 | 133.03 | 10228514 | 2.73% |
| 11 Jun 2020 | 136.83 | 139.23 | 145.67 | 132.90 | 7969263 | -1.26% |
| 10 Jun 2020 | 138.57 | 142.50 | 142.83 | 137.47 | 3951428 | -1.79% |
| 09 Jun 2020 | 141.10 | 145.53 | 147.90 | 139.33 | 5612715 | -2.22% |
| 08 Jun 2020 | 144.30 | 139.73 | 148.33 | 138.93 | 10981195 | 5.79% |
| 05 Jun 2020 | 136.40 | 131.20 | 136.97 | 130.20 | 9279286 | 4.79% |
| 04 Jun 2020 | 130.17 | 129.53 | 133.20 | 128.90 | 7762445 | -0.91% |
| 03 Jun 2020 | 131.37 | 129.87 | 134.50 | 129.33 | 6404066 | 1.70% |
| 02 Jun 2020 | 129.17 | 130.67 | 131.27 | 128.20 | 3435871 | -1.00% |
| 01 Jun 2020 | 130.47 | 130.87 | 133.67 | 129.83 | 6041733 | 0.59% |
| 29 May 2020 | 129.70 | 123.10 | 131.77 | 122.63 | 11427437 | 4.68% |
| 28 May 2020 | 123.90 | 124.63 | 125.87 | 122.47 | 3462845 | 0.06% |
| 27 May 2020 | 123.83 | 120.67 | 124.33 | 119.20 | 3837419 | 3.60% |
| 26 May 2020 | 119.53 | 122.00 | 123.20 | 118.87 | 4472319 | -1.60% |
| 22 May 2020 | 121.47 | 120.40 | 124.33 | 118.87 | 6263709 | 0.80% |
| 21 May 2020 | 120.50 | 120.00 | 121.27 | 116.73 | 5610085 | 1.07% |
| 20 May 2020 | 119.23 | 114.67 | 120.60 | 113.97 | 6870474 | 4.38% |
| 19 May 2020 | 114.23 | 117.70 | 120.53 | 113.57 | 8206844 | -0.67% |
| 18 May 2020 | 115.00 | 126.33 | 126.97 | 113.83 | 11296262 | -8.78% |
| 15 May 2020 | 126.07 | 127.33 | 129.73 | 125.30 | 6601491 | -0.60% |
| 14 May 2020 | 126.83 | 125.67 | 128.50 | 125.50 | 3587944 | -1.07% |
| 13 May 2020 | 128.20 | 130.33 | 131.30 | 126.37 | 6069059 | 1.24% |
| 12 May 2020 | 126.63 | 128.00 | 130.03 | 124.67 | 3897833 | -1.40% |
| 11 May 2020 | 128.43 | 132.00 | 134.13 | 127.87 | 4726064 | -2.19% |
| 08 May 2020 | 131.30 | 135.33 | 136.63 | 130.37 | 4540370 | -1.96% |
| 07 May 2020 | 133.93 | 134.00 | 136.57 | 132.70 | 7455909 | -0.79% |
| 06 May 2020 | 135.00 | 133.73 | 136.67 | 124.47 | 20179756 | -5.64% |
| 05 May 2020 | 143.07 | 141.33 | 146.67 | 140.23 | 8506260 | 3.28% |
| 04 May 2020 | 138.53 | 140.67 | 143.50 | 136.50 | 7123341 | -5.68% |
| 30 Apr 2020 | 146.87 | 140.70 | 149.60 | 137.80 | 10064082 | 5.74% |
| 29 Apr 2020 | 138.90 | 140.80 | 141.37 | 137.80 | 6702713 | -1.21% |
| 28 Apr 2020 | 140.60 | 140.17 | 145.33 | 139.20 | 9677242 | 1.27% |
| 27 Apr 2020 | 138.83 | 134.93 | 142.73 | 134.93 | 9188353 | 3.40% |
| 24 Apr 2020 | 134.27 | 139.17 | 139.17 | 133.33 | 3619046 | -3.87% |
| 23 Apr 2020 | 139.67 | 141.80 | 145.57 | 138.60 | 5474561 | -1.50% |
| 22 Apr 2020 | 141.80 | 144.63 | 145.00 | 137.63 | 4806748 | -1.46% |
| 21 Apr 2020 | 143.90 | 151.30 | 151.63 | 143.00 | 6911751 | -5.08% |
| 20 Apr 2020 | 151.60 | 147.20 | 152.33 | 145.50 | 5607632 | 4.46% |
| 17 Apr 2020 | 145.13 | 146.60 | 146.60 | 142.03 | 3891768 | 1.80% |
| 16 Apr 2020 | 142.57 | 140.53 | 145.47 | 138.87 | 4873925 | 2.59% |
| 15 Apr 2020 | 138.97 | 139.33 | 146.67 | 137.20 | 7486566 | 1.46% |
| 13 Apr 2020 | 136.97 | 139.33 | 141.13 | 132.97 | 4934849 | -1.15% |
| 09 Apr 2020 | 138.57 | 134.67 | 141.20 | 131.60 | 9847845 | 4.19% |
| 08 Apr 2020 | 133.00 | 133.27 | 136.47 | 130.30 | 5905379 | -0.30% |
| 07 Apr 2020 | 133.40 | 128.67 | 137.27 | 123.50 | 10294946 | 8.63% |
| 03 Apr 2020 | 122.80 | 122.67 | 128.53 | 117.03 | 9509089 | 0.11% |
| 01 Apr 2020 | 122.67 | 126.73 | 130.27 | 120.57 | 7287205 | -3.20% |
| 31 Mar 2020 | 126.73 | 114.00 | 128.00 | 113.30 | 13472821 | 13.22% |
| 30 Mar 2020 | 111.93 | 113.40 | 116.27 | 109.53 | 4393333 | -1.38% |
| 27 Mar 2020 | 113.50 | 119.43 | 122.33 | 111.70 | 6766518 | -3.98% |
| 26 Mar 2020 | 118.20 | 119.33 | 122.60 | 116.67 | 5214817 | -0.06% |
| 25 Mar 2020 | 118.27 | 120.00 | 124.37 | 116.67 | 6725194 | -3.87% |
| 24 Mar 2020 | 123.03 | 127.17 | 129.33 | 119.17 | 5913638 | 0.41% |
| 23 Mar 2020 | 122.53 | 130.47 | 131.93 | 118.40 | 5621257 | -11.85% |
| 20 Mar 2020 | 139.00 | 130.27 | 141.63 | 126.40 | 7869410 | 9.68% |
| 19 Mar 2020 | 126.73 | 128.73 | 135.00 | 120.00 | 8990449 | -7.41% |
| 18 Mar 2020 | 136.87 | 146.00 | 148.10 | 134.67 | 5328383 | -5.41% |
| 17 Mar 2020 | 144.70 | 137.33 | 147.93 | 133.50 | 11902759 | 5.98% |
| 16 Mar 2020 | 136.53 | 127.90 | 143.67 | 122.67 | 14422721 | 3.64% |
| 13 Mar 2020 | 131.73 | 119.60 | 134.60 | 100.00 | 10630895 | 7.27% |
| 12 Mar 2020 | 122.80 | 136.43 | 136.43 | 120.20 | 11874314 | -12.72% |
| 11 Mar 2020 | 140.70 | 138.67 | 142.97 | 135.80 | 8384982 | -0.73% |
| 09 Mar 2020 | 141.73 | 137.43 | 151.23 | 136.40 | 24698143 | 5.69% |
| 06 Mar 2020 | 134.10 | 132.00 | 136.07 | 127.40 | 7819766 | -1.25% |
| 05 Mar 2020 | 135.80 | 137.97 | 140.53 | 135.40 | 4449463 | -1.16% |
| 04 Mar 2020 | 137.40 | 138.00 | 138.60 | 134.17 | 4134402 | 0.27% |
| 03 Mar 2020 | 137.03 | 130.70 | 138.57 | 130.67 | 6194553 | 5.43% |
| 02 Mar 2020 | 129.97 | 133.80 | 136.17 | 128.70 | 3637789 | -1.31% |
| 28 Feb 2020 | 131.70 | 135.30 | 135.33 | 129.67 | 6824810 | -3.35% |
| 27 Feb 2020 | 136.27 | 139.33 | 141.13 | 135.43 | 5070833 | -2.13% |
| 26 Feb 2020 | 139.23 | 140.67 | 140.87 | 138.10 | 5069210 | -1.04% |
| 25 Feb 2020 | 140.70 | 144.67 | 145.57 | 138.53 | 3624427 | -2.38% |
| 24 Feb 2020 | 144.13 | 148.13 | 148.40 | 142.60 | 3931405 | -2.79% |
| 20 Feb 2020 | 148.27 | 149.67 | 152.00 | 148.00 | 4909405 | -1.79% |
| 19 Feb 2020 | 150.97 | 150.67 | 151.33 | 149.00 | 2791585 | 0.67% |
| 18 Feb 2020 | 149.97 | 152.47 | 153.47 | 148.17 | 5379083 | -2.19% |
| 17 Feb 2020 | 153.33 | 156.00 | 156.47 | 152.77 | 1282476 | -1.65% |
| 14 Feb 2020 | 155.90 | 156.93 | 158.90 | 155.43 | 2328670 | -0.51% |
| 13 Feb 2020 | 156.70 | 155.80 | 157.47 | 154.87 | 1678476 | 0.64% |
| 12 Feb 2020 | 155.70 | 160.40 | 161.40 | 155.23 | 2431744 | -2.69% |
| 11 Feb 2020 | 160.00 | 160.80 | 162.30 | 159.70 | 2628201 | 0.48% |
| 10 Feb 2020 | 159.23 | 160.67 | 162.70 | 158.53 | 3378866 | -0.91% |
| 07 Feb 2020 | 160.70 | 161.33 | 162.27 | 157.73 | 3972973 | -0.97% |
| 06 Feb 2020 | 162.27 | 156.03 | 163.33 | 155.33 | 6589559 | 2.72% |
| 05 Feb 2020 | 157.97 | 155.40 | 159.43 | 155.00 | 4989111 | 2.27% |
| 04 Feb 2020 | 154.47 | 150.87 | 155.77 | 150.73 | 5013569 | 3.72% |
| 03 Feb 2020 | 148.93 | 150.00 | 153.67 | 147.73 | 4316241 | -0.58% |
| 01 Feb 2020 | 149.80 | 154.20 | 157.90 | 147.87 | 3250928 | -3.34% |
| 31 Jan 2020 | 154.97 | 161.33 | 161.43 | 154.23 | 4595587 | -3.19% |
| 30 Jan 2020 | 160.07 | 164.00 | 164.63 | 158.80 | 3872975 | -2.28% |
| 29 Jan 2020 | 163.80 | 162.00 | 165.50 | 160.90 | 3769731 | 1.38% |
| 28 Jan 2020 | 161.57 | 161.33 | 163.47 | 160.80 | 3356447 | 0.56% |
| 27 Jan 2020 | 160.67 | 163.67 | 164.40 | 160.00 | 3490953 | -1.55% |
| 24 Jan 2020 | 163.20 | 165.60 | 166.27 | 162.67 | 3816555 | -0.81% |
| 23 Jan 2020 | 164.53 | 165.33 | 167.50 | 162.87 | 4717684 | 0.67% |
| 22 Jan 2020 | 163.43 | 167.57 | 168.20 | 162.60 | 2680161 | -1.73% |
| 21 Jan 2020 | 166.30 | 165.90 | 167.90 | 165.33 | 2262648 | 0.28% |
| 20 Jan 2020 | 165.83 | 166.67 | 169.67 | 164.70 | 3421759 | -0.36% |
| 17 Jan 2020 | 166.43 | 165.33 | 168.47 | 164.57 | 3905216 | -0.22% |
| 16 Jan 2020 | 166.80 | 170.83 | 171.57 | 166.27 | 3990321 | -2.24% |
| 15 Jan 2020 | 170.63 | 169.67 | 171.63 | 168.40 | 2172267 | 0.57% |
| 14 Jan 2020 | 169.67 | 170.00 | 171.87 | 169.07 | 2853077 | 0.86% |
| 13 Jan 2020 | 168.23 | 168.80 | 171.27 | 167.90 | 2846331 | -0.40% |
| 10 Jan 2020 | 168.90 | 169.67 | 170.33 | 166.87 | 5357669 | 0.16% |
| 09 Jan 2020 | 168.63 | 166.67 | 169.33 | 164.33 | 7942398 | 4.65% |
| 08 Jan 2020 | 161.13 | 156.67 | 162.23 | 156.67 | 8293440 | -0.19% |
| 07 Jan 2020 | 161.43 | 166.67 | 169.13 | 159.53 | 12074187 | -1.02% |
| 06 Jan 2020 | 163.10 | 170.80 | 173.97 | 162.63 | 12071439 | -7.22% |
| 03 Jan 2020 | 175.80 | 176.60 | 177.43 | 174.33 | 4110082 | -2.15% |
| 02 Jan 2020 | 179.67 | 177.67 | 180.43 | 176.37 | 2336221 | 1.51% |
| 01 Jan 2020 | 177.00 | 176.60 | 177.70 | 175.73 | 765044 | 0.38% |
| 31 Dec 2019 | 176.33 | 177.90 | 180.40 | 176.00 | 2675474 | -1.01% |
| 30 Dec 2019 | 178.13 | 177.30 | 178.60 | 175.37 | 1890538 | 0.23% |
| 27 Dec 2019 | 177.73 | 172.67 | 178.53 | 172.27 | 3082343 | 3.09% |
| 26 Dec 2019 | 172.40 | 174.00 | 176.43 | 171.90 | 2768841 | -1.47% |
| 24 Dec 2019 | 174.97 | 176.67 | 177.63 | 174.00 | 1988923 | -1.31% |
| 23 Dec 2019 | 177.30 | 176.23 | 179.10 | 176.13 | 2249100 | 0.78% |
| 20 Dec 2019 | 175.93 | 176.60 | 178.47 | 175.17 | 2060059 | -0.36% |
| 19 Dec 2019 | 176.57 | 175.33 | 177.30 | 174.90 | 1820243 | 0.40% |
| 18 Dec 2019 | 175.87 | 176.03 | 177.00 | 174.80 | 2866222 | -0.41% |
| 17 Dec 2019 | 176.60 | 177.80 | 179.10 | 175.73 | 2362391 | -0.71% |
| 16 Dec 2019 | 177.87 | 178.13 | 179.00 | 175.50 | 3713618 | -0.22% |
| 13 Dec 2019 | 178.27 | 177.47 | 179.20 | 175.60 | 2356235 | 0.45% |
| 12 Dec 2019 | 177.47 | 176.83 | 178.73 | 176.00 | 2886344 | 1.35% |
| 11 Dec 2019 | 175.10 | 173.63 | 177.60 | 172.17 | 5178097 | 0.85% |
| 10 Dec 2019 | 173.63 | 178.93 | 179.83 | 173.33 | 2994732 | -3.15% |
| 09 Dec 2019 | 179.27 | 175.33 | 179.97 | 174.83 | 3536664 | 2.25% |
| 06 Dec 2019 | 175.33 | 176.67 | 179.33 | 174.67 | 3803344 | -1.09% |
| 05 Dec 2019 | 177.27 | 179.00 | 181.67 | 176.67 | 3961913 | -1.45% |
| 04 Dec 2019 | 179.87 | 181.03 | 181.67 | 177.67 | 5585746 | -1.67% |
| 03 Dec 2019 | 182.93 | 188.63 | 189.27 | 181.10 | 3354969 | -2.63% |
| 02 Dec 2019 | 187.87 | 188.40 | 189.30 | 185.53 | 2789553 | -0.28% |
| 29 Nov 2019 | 188.40 | 194.60 | 195.00 | 187.03 | 5692457 | -2.79% |
| 28 Nov 2019 | 193.80 | 191.87 | 195.63 | 189.57 | 4012844 | 1.47% |
| 27 Nov 2019 | 191.00 | 191.33 | 194.00 | 190.07 | 3030250 | -1.00% |
| 26 Nov 2019 | 192.93 | 197.33 | 198.73 | 191.13 | 5884821 | -2.10% |
| 25 Nov 2019 | 197.07 | 192.67 | 198.20 | 191.60 | 3487647 | 1.81% |
| 22 Nov 2019 | 193.57 | 189.97 | 194.40 | 189.20 | 3532260 | 1.24% |
| 21 Nov 2019 | 191.20 | 201.33 | 201.33 | 189.90 | 7726635 | -3.08% |
| 20 Nov 2019 | 197.27 | 197.37 | 201.67 | 195.53 | 7746295 | 1.96% |
| 19 Nov 2019 | 193.47 | 194.27 | 195.23 | 192.10 | 2036661 | 0.02% |
| 18 Nov 2019 | 193.43 | 195.93 | 197.63 | 191.40 | 6854901 | -0.02% |
