India Cements Ltd
NSE :INDIACEM BSE :530005 Sector : CementBuy, Sell or Hold INDIACEM ?
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
INDIACEM Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Dec 2024 | 372.45 | 365.25 | 373.90 | 359.60 | 5508405 | 1.69% |
| 23 Dec 2024 | 366.25 | 362.00 | 376.20 | 362.00 | 19323072 | 7.99% |
| 20 Dec 2024 | 339.15 | 340.85 | 341.45 | 331.10 | 814478 | -0.38% |
| 19 Dec 2024 | 340.45 | 338.00 | 343.60 | 333.00 | 2401997 | 0.12% |
| 18 Dec 2024 | 340.05 | 331.25 | 342.95 | 331.15 | 701063 | 2.06% |
| 17 Dec 2024 | 333.20 | 338.45 | 338.90 | 331.70 | 900525 | -1.67% |
| 16 Dec 2024 | 338.85 | 342.20 | 344.40 | 338.10 | 672047 | -1.68% |
| 13 Dec 2024 | 344.65 | 342.40 | 346.95 | 338.50 | 381586 | 0.72% |
| 12 Dec 2024 | 342.20 | 344.75 | 345.80 | 340.30 | 441455 | -0.74% |
| 11 Dec 2024 | 344.75 | 347.95 | 353.80 | 344.20 | 1627180 | 0.17% |
| 10 Dec 2024 | 344.15 | 347.50 | 348.05 | 341.50 | 623904 | -0.46% |
| 09 Dec 2024 | 345.75 | 358.00 | 358.25 | 345.40 | 2431604 | -4.01% |
| 06 Dec 2024 | 360.20 | 365.50 | 367.45 | 358.10 | 2683833 | -1.67% |
| 05 Dec 2024 | 366.30 | 369.00 | 369.90 | 366.00 | 371180 | -0.93% |
| 04 Dec 2024 | 369.75 | 372.00 | 373.50 | 368.25 | 560565 | -0.27% |
| 03 Dec 2024 | 370.75 | 367.60 | 371.90 | 366.10 | 951899 | 0.87% |
| 02 Dec 2024 | 367.55 | 367.25 | 371.50 | 365.00 | 1211663 | 0.48% |
| 29 Nov 2024 | 365.80 | 363.95 | 366.90 | 360.50 | 978045 | 0.74% |
| 28 Nov 2024 | 363.10 | 359.25 | 364.90 | 358.25 | 841599 | 0.82% |
| 27 Nov 2024 | 360.15 | 358.50 | 361.80 | 358.00 | 267712 | 0.13% |
| 26 Nov 2024 | 359.70 | 358.30 | 362.75 | 358.05 | 358173 | 0.39% |
| 25 Nov 2024 | 358.30 | 356.30 | 361.75 | 356.00 | 863905 | 0.58% |
| 22 Nov 2024 | 356.25 | 354.55 | 357.80 | 353.00 | 223389 | 0.41% |
| 21 Nov 2024 | 354.80 | 356.00 | 356.50 | 354.00 | 446606 | -0.55% |
| 19 Nov 2024 | 356.75 | 357.40 | 360.45 | 355.25 | 415760 | -0.06% |
| 18 Nov 2024 | 356.95 | 355.50 | 357.40 | 352.10 | 485185 | 0.46% |
| 14 Nov 2024 | 355.30 | 354.10 | 356.75 | 351.25 | 786013 | 0.17% |
| 13 Nov 2024 | 354.70 | 357.40 | 357.40 | 353.10 | 659002 | -0.78% |
| 12 Nov 2024 | 357.50 | 357.40 | 361.65 | 356.50 | 785108 | 0.04% |
| 11 Nov 2024 | 357.35 | 359.10 | 360.30 | 355.40 | 452273 | -1.05% |
| 08 Nov 2024 | 361.15 | 360.10 | 364.90 | 353.10 | 3907227 | 0.25% |
| 07 Nov 2024 | 360.25 | 361.25 | 363.40 | 360.00 | 423322 | -0.40% |
| 06 Nov 2024 | 361.70 | 360.15 | 362.90 | 360.15 | 236239 | 0.35% |
| 05 Nov 2024 | 360.45 | 360.00 | 363.90 | 360.00 | 346269 | -0.21% |
| 04 Nov 2024 | 361.20 | 362.45 | 362.50 | 358.50 | 294089 | -0.61% |
| 01 Nov 2024 | 363.40 | 364.75 | 366.00 | 361.00 | 170717 | -0.14% |
| 31 Oct 2024 | 363.90 | 359.00 | 364.50 | 357.10 | 623331 | 1.06% |
| 30 Oct 2024 | 360.10 | 354.55 | 361.00 | 354.55 | 352981 | 0.95% |
| 29 Oct 2024 | 356.70 | 357.50 | 358.95 | 356.00 | 353501 | -0.57% |
| 28 Oct 2024 | 358.75 | 353.20 | 363.95 | 351.90 | 931921 | 1.13% |
| 25 Oct 2024 | 354.75 | 358.70 | 359.50 | 348.50 | 2210445 | -1.10% |
| 24 Oct 2024 | 358.70 | 360.45 | 360.80 | 358.00 | 825167 | -0.26% |
| 23 Oct 2024 | 359.65 | 358.65 | 362.95 | 356.10 | 785645 | -0.18% |
| 22 Oct 2024 | 360.30 | 361.25 | 363.25 | 358.95 | 1133567 | -0.30% |
| 21 Oct 2024 | 361.40 | 361.10 | 363.95 | 360.00 | 624894 | -0.17% |
| 18 Oct 2024 | 362.00 | 361.10 | 362.90 | 357.50 | 575080 | -0.11% |
| 17 Oct 2024 | 362.40 | 362.25 | 363.90 | 360.95 | 500013 | -0.21% |
| 16 Oct 2024 | 363.15 | 362.00 | 363.75 | 361.50 | 723617 | 0.18% |
| 15 Oct 2024 | 362.50 | 362.55 | 362.90 | 361.30 | 566042 | -0.01% |
| 14 Oct 2024 | 362.55 | 363.75 | 363.75 | 361.15 | 538468 | 0.03% |
| 11 Oct 2024 | 362.45 | 362.55 | 364.00 | 361.00 | 333986 | 0.00% |
| 10 Oct 2024 | 362.45 | 362.50 | 364.00 | 361.10 | 809361 | 0.10% |
| 09 Oct 2024 | 362.10 | 361.40 | 362.95 | 361.00 | 438602 | 0.40% |
| 08 Oct 2024 | 360.65 | 361.85 | 362.10 | 358.50 | 1445615 | -0.73% |
| 07 Oct 2024 | 363.30 | 363.05 | 365.95 | 359.05 | 1132674 | 0.06% |
| 04 Oct 2024 | 363.10 | 365.60 | 365.60 | 360.10 | 521033 | -0.82% |
| 03 Oct 2024 | 366.10 | 362.50 | 367.90 | 361.00 | 1015499 | 0.43% |
| 01 Oct 2024 | 364.55 | 367.00 | 367.00 | 363.00 | 466811 | -0.31% |
| 30 Sep 2024 | 365.70 | 359.20 | 367.45 | 352.60 | 1834081 | 1.81% |
| 27 Sep 2024 | 359.20 | 362.90 | 363.90 | 358.30 | 1260561 | -0.84% |
| 26 Sep 2024 | 362.25 | 366.00 | 366.55 | 361.75 | 513277 | -0.88% |
| 25 Sep 2024 | 365.45 | 364.15 | 366.50 | 363.00 | 659040 | 0.38% |
| 24 Sep 2024 | 364.05 | 366.90 | 366.90 | 363.00 | 1107009 | -0.60% |
| 23 Sep 2024 | 366.25 | 364.00 | 367.90 | 363.25 | 649402 | 1.27% |
| 20 Sep 2024 | 361.65 | 367.40 | 368.50 | 359.30 | 5204815 | -1.59% |
| 19 Sep 2024 | 367.50 | 371.75 | 372.50 | 364.50 | 1233681 | -0.45% |
| 18 Sep 2024 | 369.15 | 368.60 | 374.75 | 367.50 | 1013673 | 0.11% |
| 17 Sep 2024 | 368.75 | 374.80 | 375.00 | 366.15 | 1232585 | -0.89% |
| 16 Sep 2024 | 372.05 | 367.90 | 381.65 | 367.10 | 4254226 | 1.36% |
| 13 Sep 2024 | 367.05 | 364.40 | 368.50 | 363.25 | 847093 | 0.92% |
| 12 Sep 2024 | 363.70 | 363.60 | 365.00 | 363.10 | 418251 | 0.11% |
| 11 Sep 2024 | 363.30 | 363.95 | 366.10 | 363.05 | 525972 | -0.42% |
| 10 Sep 2024 | 364.85 | 363.60 | 371.45 | 363.60 | 1241246 | -0.33% |
| 09 Sep 2024 | 366.05 | 361.25 | 367.05 | 361.25 | 1685369 | 0.74% |
| 06 Sep 2024 | 363.35 | 364.00 | 365.45 | 363.00 | 1207203 | -0.30% |
| 05 Sep 2024 | 364.45 | 366.40 | 368.40 | 364.00 | 1194726 | -0.18% |
| 04 Sep 2024 | 365.10 | 363.00 | 367.05 | 363.00 | 835452 | -0.18% |
| 03 Sep 2024 | 365.75 | 364.60 | 367.95 | 364.00 | 1145901 | 0.22% |
| 02 Sep 2024 | 364.95 | 365.00 | 366.70 | 362.85 | 1256468 | 0.62% |
| 30 Aug 2024 | 362.70 | 365.00 | 369.00 | 357.50 | 3794351 | -0.18% |
| 29 Aug 2024 | 363.35 | 372.00 | 373.40 | 363.00 | 9407103 | -2.11% |
| 28 Aug 2024 | 371.20 | 367.70 | 375.80 | 366.15 | 4738271 | 1.32% |
| 27 Aug 2024 | 366.35 | 365.80 | 368.70 | 365.80 | 1177465 | 0.15% |
| 26 Aug 2024 | 365.80 | 368.50 | 368.50 | 365.55 | 925480 | -0.44% |
| 23 Aug 2024 | 367.40 | 369.90 | 369.90 | 366.10 | 969461 | -0.46% |
| 22 Aug 2024 | 369.10 | 363.85 | 372.00 | 363.55 | 2686234 | 1.44% |
| 21 Aug 2024 | 363.85 | 364.60 | 368.20 | 362.60 | 1123340 | -0.21% |
| 20 Aug 2024 | 364.60 | 365.20 | 366.75 | 363.55 | 680482 | -0.08% |
| 19 Aug 2024 | 364.90 | 365.95 | 368.40 | 364.05 | 950582 | -0.01% |
| 16 Aug 2024 | 364.95 | 365.75 | 367.10 | 363.55 | 999566 | -0.21% |
| 14 Aug 2024 | 365.70 | 364.90 | 366.80 | 362.10 | 1128204 | 0.21% |
| 13 Aug 2024 | 364.95 | 367.45 | 367.95 | 364.10 | 1263683 | -0.63% |
| 12 Aug 2024 | 367.25 | 366.00 | 368.65 | 364.10 | 1040683 | 0.07% |
| 09 Aug 2024 | 367.00 | 370.00 | 371.90 | 365.00 | 3190282 | -0.30% |
| 08 Aug 2024 | 368.10 | 368.00 | 369.60 | 365.75 | 944813 | 0.01% |
| 07 Aug 2024 | 368.05 | 365.50 | 370.20 | 364.05 | 1522525 | 1.36% |
| 06 Aug 2024 | 363.10 | 370.05 | 372.90 | 361.95 | 3412080 | -1.37% |
| 05 Aug 2024 | 368.15 | 365.50 | 370.20 | 364.10 | 4341113 | -1.05% |
| 02 Aug 2024 | 372.05 | 360.10 | 375.45 | 360.10 | 5880176 | 2.41% |
| 01 Aug 2024 | 363.30 | 364.30 | 366.75 | 359.00 | 3265410 | -0.26% |
| 31 Jul 2024 | 364.25 | 369.10 | 370.30 | 363.50 | 3599063 | -1.31% |
| 30 Jul 2024 | 369.10 | 374.00 | 375.80 | 368.00 | 5119861 | -1.01% |
| 29 Jul 2024 | 372.85 | 379.50 | 385.00 | 370.55 | 30958196 | -0.32% |
| 26 Jul 2024 | 374.05 | 364.00 | 376.90 | 361.70 | 15095344 | 3.47% |
| 25 Jul 2024 | 361.50 | 345.00 | 366.00 | 345.00 | 14262592 | 3.37% |
| 24 Jul 2024 | 349.70 | 350.05 | 359.65 | 331.25 | 18468391 | -0.24% |
| 23 Jul 2024 | 350.55 | 355.00 | 357.00 | 340.05 | 7769934 | -0.23% |
| 22 Jul 2024 | 351.35 | 339.95 | 358.70 | 335.85 | 11410919 | 1.24% |
| 19 Jul 2024 | 347.05 | 343.50 | 354.00 | 336.15 | 13212166 | 0.67% |
| 18 Jul 2024 | 344.75 | 325.55 | 354.35 | 325.00 | 57214788 | 6.68% |
| 16 Jul 2024 | 323.15 | 310.00 | 324.70 | 308.60 | 17043345 | 5.12% |
| 15 Jul 2024 | 307.40 | 298.00 | 317.70 | 296.00 | 15422257 | 3.21% |
| 12 Jul 2024 | 297.85 | 304.30 | 305.85 | 295.60 | 4144364 | -2.31% |
| 11 Jul 2024 | 304.90 | 297.85 | 307.50 | 297.00 | 15786087 | 3.06% |
| 10 Jul 2024 | 295.85 | 282.25 | 297.90 | 275.10 | 11456545 | 4.93% |
| 09 Jul 2024 | 281.95 | 278.70 | 284.90 | 272.50 | 3662657 | 1.79% |
| 08 Jul 2024 | 277.00 | 284.55 | 284.55 | 276.05 | 2635006 | -2.67% |
| 05 Jul 2024 | 284.60 | 286.00 | 288.00 | 283.50 | 2422351 | -0.42% |
| 04 Jul 2024 | 285.80 | 288.00 | 289.80 | 280.65 | 4492376 | -0.64% |
| 03 Jul 2024 | 287.65 | 285.90 | 289.65 | 281.20 | 4268704 | 1.12% |
| 02 Jul 2024 | 284.45 | 284.80 | 289.75 | 282.00 | 6456464 | 0.51% |
| 01 Jul 2024 | 283.00 | 291.00 | 293.35 | 282.10 | 10746489 | -3.60% |
| 28 Jun 2024 | 293.57 | 289.00 | 307.90 | 283.20 | 58799436 | 0.12% |
| 27 Jun 2024 | 293.23 | 285.00 | 298.80 | 275.10 | 145140077 | 11.66% |
| 26 Jun 2024 | 262.62 | 230.50 | 269.50 | 230.50 | 92113352 | 14.49% |
| 25 Jun 2024 | 229.38 | 235.90 | 237.33 | 228.50 | 2714144 | -2.19% |
| 24 Jun 2024 | 234.52 | 229.00 | 238.35 | 223.61 | 7627158 | 1.22% |
| 21 Jun 2024 | 231.69 | 233.97 | 237.70 | 229.60 | 11055695 | -0.63% |
| 20 Jun 2024 | 233.15 | 219.50 | 234.80 | 219.00 | 18388487 | 6.66% |
| 19 Jun 2024 | 218.60 | 222.00 | 223.65 | 215.80 | 2440811 | -0.91% |
| 18 Jun 2024 | 220.61 | 222.00 | 223.39 | 218.65 | 1663574 | -0.37% |
| 14 Jun 2024 | 221.42 | 220.60 | 224.25 | 219.50 | 4100515 | 1.23% |
| 13 Jun 2024 | 218.73 | 220.90 | 221.55 | 217.69 | 1204754 | -0.38% |
| 12 Jun 2024 | 219.56 | 217.19 | 222.80 | 217.02 | 3622430 | 1.57% |
| 11 Jun 2024 | 216.16 | 218.15 | 219.24 | 215.51 | 1920979 | -0.91% |
| 10 Jun 2024 | 218.15 | 214.11 | 224.60 | 214.00 | 7421993 | 1.80% |
| 07 Jun 2024 | 214.30 | 207.00 | 216.15 | 205.65 | 3588114 | 3.53% |
| 06 Jun 2024 | 207.00 | 198.20 | 208.40 | 197.80 | 3395886 | 5.45% |
| 05 Jun 2024 | 196.30 | 188.00 | 198.45 | 181.20 | 2619400 | 6.28% |
| 04 Jun 2024 | 184.70 | 215.45 | 215.45 | 172.55 | 7460750 | -14.35% |
| 03 Jun 2024 | 215.65 | 212.00 | 218.75 | 207.65 | 4278551 | 5.45% |
| 31 May 2024 | 204.50 | 206.90 | 207.30 | 203.00 | 1577526 | -0.20% |
| 30 May 2024 | 204.90 | 213.10 | 214.05 | 204.10 | 2382890 | -3.83% |
| 29 May 2024 | 213.05 | 212.80 | 219.50 | 211.75 | 3033246 | 0.05% |
| 28 May 2024 | 212.95 | 213.00 | 218.15 | 211.00 | 4627985 | -0.26% |
| 27 May 2024 | 213.50 | 210.00 | 214.70 | 208.65 | 2977367 | 2.20% |
| 24 May 2024 | 208.90 | 210.00 | 211.50 | 208.10 | 1728895 | -0.17% |
| 23 May 2024 | 209.25 | 208.35 | 210.80 | 208.35 | 995834 | 0.46% |
| 22 May 2024 | 208.30 | 210.55 | 210.95 | 207.65 | 1130215 | -1.07% |
| 21 May 2024 | 210.55 | 212.80 | 212.90 | 209.90 | 1267331 | -1.61% |
| 18 May 2024 | 214.00 | 211.20 | 214.90 | 211.20 | 401653 | 1.33% |
| 17 May 2024 | 211.20 | 209.00 | 211.75 | 208.55 | 1040047 | 1.27% |
| 16 May 2024 | 208.55 | 209.10 | 210.15 | 206.90 | 988799 | -0.02% |
| 15 May 2024 | 208.60 | 211.00 | 212.85 | 208.00 | 1183030 | -0.69% |
| 14 May 2024 | 210.05 | 207.55 | 211.50 | 205.00 | 1516916 | 2.09% |
| 13 May 2024 | 205.75 | 207.45 | 207.45 | 201.55 | 1137273 | 0.02% |
| 10 May 2024 | 205.70 | 203.85 | 206.50 | 200.40 | 1439076 | 1.40% |
| 09 May 2024 | 202.85 | 211.00 | 211.15 | 202.00 | 1603129 | -3.86% |
| 08 May 2024 | 211.00 | 207.60 | 212.70 | 203.00 | 1620073 | 1.64% |
| 07 May 2024 | 207.60 | 217.30 | 217.75 | 205.35 | 2919224 | -4.16% |
| 06 May 2024 | 216.60 | 224.70 | 224.70 | 216.00 | 1841113 | -2.56% |
| 03 May 2024 | 222.30 | 225.80 | 229.60 | 220.00 | 2513428 | -0.83% |
| 02 May 2024 | 224.15 | 225.85 | 225.85 | 223.65 | 1399810 | -0.11% |
| 30 Apr 2024 | 224.40 | 228.00 | 230.50 | 222.85 | 2768204 | -0.99% |
| 29 Apr 2024 | 226.65 | 230.55 | 230.90 | 225.40 | 2244132 | -0.42% |
| 26 Apr 2024 | 227.60 | 226.90 | 231.00 | 225.50 | 2450768 | 0.44% |
| 25 Apr 2024 | 226.60 | 227.75 | 228.20 | 222.50 | 4042607 | -0.44% |
| 24 Apr 2024 | 227.60 | 225.25 | 232.70 | 225.10 | 4534884 | 1.52% |
| 23 Apr 2024 | 224.20 | 221.45 | 226.45 | 220.15 | 2495701 | 2.07% |
| 22 Apr 2024 | 219.65 | 228.00 | 228.90 | 219.05 | 3609838 | -1.99% |
| 19 Apr 2024 | 224.10 | 218.95 | 225.85 | 217.20 | 2036302 | 1.06% |
| 18 Apr 2024 | 221.75 | 229.40 | 230.85 | 220.55 | 4690823 | -2.29% |
| 16 Apr 2024 | 226.95 | 221.40 | 227.95 | 219.50 | 1927249 | 2.02% |
| 15 Apr 2024 | 222.45 | 220.00 | 225.20 | 216.50 | 3028672 | -0.96% |
| 12 Apr 2024 | 224.60 | 227.00 | 230.15 | 224.05 | 1783758 | -1.73% |
| 10 Apr 2024 | 228.55 | 226.85 | 230.30 | 224.45 | 2602119 | 1.15% |
| 09 Apr 2024 | 225.95 | 231.95 | 231.95 | 224.25 | 2280507 | -2.06% |
| 08 Apr 2024 | 230.70 | 227.50 | 232.85 | 225.20 | 4488898 | 2.40% |
| 05 Apr 2024 | 225.30 | 224.00 | 227.25 | 220.30 | 3115971 | 0.60% |
| 04 Apr 2024 | 223.95 | 225.80 | 228.40 | 223.00 | 2675162 | 0.09% |
| 03 Apr 2024 | 223.75 | 227.00 | 227.80 | 221.75 | 3346624 | -1.61% |
| 02 Apr 2024 | 227.40 | 219.95 | 229.50 | 218.45 | 3475080 | 3.18% |
| 01 Apr 2024 | 220.40 | 213.55 | 220.90 | 213.55 | 1924592 | 3.77% |
| 28 Mar 2024 | 212.40 | 213.80 | 215.30 | 211.40 | 2536338 | 0.00% |
| 27 Mar 2024 | 212.40 | 211.00 | 216.45 | 209.60 | 4086984 | 1.55% |
| 26 Mar 2024 | 209.15 | 205.00 | 211.15 | 205.00 | 2239740 | 1.01% |
| 22 Mar 2024 | 207.05 | 203.70 | 209.55 | 202.40 | 2367242 | 1.64% |
| 21 Mar 2024 | 203.70 | 198.35 | 205.00 | 198.35 | 2188071 | 3.61% |
| 20 Mar 2024 | 196.60 | 200.10 | 201.65 | 194.00 | 2309929 | -1.18% |
| 19 Mar 2024 | 198.95 | 204.25 | 204.80 | 197.45 | 1948804 | -2.62% |
| 18 Mar 2024 | 204.30 | 205.30 | 208.50 | 202.70 | 1574169 | -0.34% |
| 15 Mar 2024 | 205.00 | 205.25 | 207.00 | 199.20 | 2175665 | 0.39% |
| 14 Mar 2024 | 204.20 | 196.05 | 205.55 | 193.65 | 2800040 | 4.16% |
| 13 Mar 2024 | 196.05 | 214.40 | 214.65 | 194.15 | 4670058 | -7.68% |
| 12 Mar 2024 | 212.35 | 221.00 | 221.00 | 211.40 | 1970279 | -3.48% |
| 11 Mar 2024 | 220.00 | 226.00 | 227.20 | 219.00 | 1264842 | -2.46% |
| 07 Mar 2024 | 225.55 | 223.50 | 228.40 | 223.35 | 1259979 | 0.89% |
| 06 Mar 2024 | 223.55 | 229.75 | 229.75 | 219.15 | 1845913 | -2.08% |
| 05 Mar 2024 | 228.30 | 232.30 | 234.40 | 227.70 | 1108308 | -1.68% |
| 04 Mar 2024 | 232.20 | 233.05 | 234.95 | 231.00 | 1242661 | -0.30% |
| 02 Mar 2024 | 232.90 | 232.00 | 233.95 | 230.25 | 253708 | 0.76% |
| 01 Mar 2024 | 231.15 | 229.60 | 233.30 | 229.10 | 1642945 | 1.01% |
| 29 Feb 2024 | 228.85 | 225.70 | 230.00 | 220.75 | 3172834 | 1.91% |
| 28 Feb 2024 | 224.55 | 236.40 | 236.40 | 222.20 | 2700345 | -4.18% |
| 27 Feb 2024 | 234.35 | 238.00 | 240.75 | 233.75 | 1572427 | -1.99% |
| 26 Feb 2024 | 239.10 | 245.85 | 245.85 | 238.25 | 2716590 | -2.47% |
| 23 Feb 2024 | 245.15 | 249.95 | 252.30 | 243.05 | 5036188 | -1.29% |
| 22 Feb 2024 | 248.35 | 243.00 | 249.40 | 238.85 | 4919069 | 2.31% |
| 21 Feb 2024 | 242.75 | 244.45 | 248.15 | 241.65 | 3006832 | -0.04% |
| 20 Feb 2024 | 242.85 | 243.00 | 245.00 | 239.60 | 1463530 | 0.64% |
| 19 Feb 2024 | 241.30 | 243.15 | 244.15 | 239.55 | 1612158 | -0.84% |
| 16 Feb 2024 | 243.35 | 238.00 | 246.50 | 236.20 | 3352123 | 3.29% |
| 15 Feb 2024 | 235.60 | 237.40 | 239.30 | 234.95 | 1384023 | 0.32% |
| 14 Feb 2024 | 234.85 | 228.00 | 235.95 | 227.75 | 1295271 | 1.01% |
| 13 Feb 2024 | 232.50 | 236.05 | 237.20 | 230.20 | 1956691 | -1.13% |
| 12 Feb 2024 | 235.15 | 247.45 | 248.35 | 233.20 | 2606015 | -4.87% |
| 09 Feb 2024 | 247.20 | 238.50 | 249.75 | 228.50 | 9010872 | 4.15% |
| 08 Feb 2024 | 237.35 | 242.00 | 242.05 | 236.50 | 1124896 | -0.98% |
| 07 Feb 2024 | 239.70 | 243.00 | 244.50 | 238.50 | 1611891 | -0.56% |
| 06 Feb 2024 | 241.05 | 234.00 | 242.90 | 230.50 | 3488378 | 3.08% |
| 05 Feb 2024 | 233.85 | 240.50 | 242.20 | 232.30 | 2974430 | -2.64% |
| 02 Feb 2024 | 240.20 | 243.90 | 244.85 | 239.35 | 4420347 | -0.83% |
| 01 Feb 2024 | 242.20 | 263.90 | 265.00 | 236.70 | 38109480 | -7.35% |
| 31 Jan 2024 | 261.40 | 261.40 | 265.40 | 258.30 | 3077440 | 0.46% |
| 30 Jan 2024 | 260.20 | 260.00 | 265.00 | 258.65 | 3932569 | 0.72% |
| 29 Jan 2024 | 258.35 | 255.10 | 259.65 | 250.50 | 3750931 | 2.28% |
| 25 Jan 2024 | 252.60 | 242.10 | 254.20 | 241.35 | 3677907 | 4.38% |
| 24 Jan 2024 | 242.00 | 236.40 | 242.95 | 233.40 | 3458460 | 2.83% |
| 23 Jan 2024 | 235.35 | 252.00 | 253.30 | 233.20 | 3295569 | -6.48% |
| 20 Jan 2024 | 251.65 | 254.40 | 254.95 | 248.65 | 1848883 | -0.57% |
| 19 Jan 2024 | 253.10 | 251.00 | 255.35 | 250.00 | 2327380 | 1.75% |
| 18 Jan 2024 | 248.75 | 252.00 | 257.10 | 242.80 | 3667718 | -1.43% |
| 17 Jan 2024 | 252.35 | 255.00 | 257.95 | 250.05 | 4140149 | -2.27% |
| 16 Jan 2024 | 258.20 | 257.60 | 262.00 | 253.30 | 2537579 | 0.35% |
| 15 Jan 2024 | 257.30 | 260.00 | 260.00 | 255.05 | 1348195 | -0.35% |
| 12 Jan 2024 | 258.20 | 259.00 | 262.90 | 257.00 | 2165627 | 0.19% |
| 11 Jan 2024 | 257.70 | 260.00 | 260.80 | 256.60 | 1406916 | -0.48% |
| 10 Jan 2024 | 258.95 | 257.00 | 261.85 | 252.70 | 2320804 | 0.17% |
| 09 Jan 2024 | 258.50 | 259.90 | 263.05 | 257.55 | 1733239 | 0.37% |
| 08 Jan 2024 | 257.55 | 265.60 | 266.20 | 256.00 | 3316458 | -2.98% |
| 05 Jan 2024 | 265.45 | 274.85 | 275.50 | 262.40 | 6123604 | -2.80% |
| 04 Jan 2024 | 273.10 | 264.45 | 277.00 | 263.25 | 11686203 | 3.86% |
| 03 Jan 2024 | 262.95 | 261.05 | 269.50 | 259.85 | 8655812 | 0.73% |
| 02 Jan 2024 | 261.05 | 262.00 | 264.55 | 255.55 | 4017254 | -0.10% |
| 01 Jan 2024 | 261.30 | 259.90 | 263.95 | 259.40 | 3165280 | 0.93% |
| 29 Dec 2023 | 258.90 | 258.20 | 262.85 | 256.20 | 3325651 | 0.52% |
| 28 Dec 2023 | 257.55 | 260.00 | 260.85 | 253.95 | 4064637 | -0.23% |
| 27 Dec 2023 | 258.15 | 264.00 | 270.00 | 255.80 | 14670794 | -1.21% |
| 26 Dec 2023 | 261.30 | 251.45 | 262.40 | 249.25 | 4884020 | 3.92% |
| 22 Dec 2023 | 251.45 | 253.80 | 257.95 | 249.10 | 3473233 | 0.04% |
| 21 Dec 2023 | 251.35 | 245.70 | 252.90 | 241.20 | 4788880 | 1.29% |
| 20 Dec 2023 | 248.15 | 271.00 | 275.00 | 242.00 | 14068888 | -7.67% |
| 19 Dec 2023 | 268.75 | 261.60 | 270.40 | 258.50 | 6500713 | 3.37% |
| 18 Dec 2023 | 260.00 | 266.20 | 266.30 | 255.20 | 4072788 | -2.33% |
| 15 Dec 2023 | 266.20 | 272.50 | 274.05 | 265.25 | 2413379 | -1.92% |
| 14 Dec 2023 | 271.40 | 272.00 | 275.00 | 267.55 | 3563715 | -0.40% |
| 13 Dec 2023 | 272.50 | 267.60 | 274.80 | 264.20 | 4465224 | 2.17% |
| 12 Dec 2023 | 266.70 | 269.00 | 271.75 | 263.65 | 3710150 | -1.04% |
| 11 Dec 2023 | 269.50 | 274.45 | 275.00 | 266.70 | 11298011 | -0.59% |
| 08 Dec 2023 | 271.10 | 263.85 | 272.90 | 255.50 | 12018547 | 2.98% |
| 07 Dec 2023 | 263.25 | 253.40 | 267.20 | 247.30 | 7972722 | 4.30% |
| 06 Dec 2023 | 252.40 | 256.00 | 261.80 | 250.35 | 4552506 | -0.71% |
| 05 Dec 2023 | 254.20 | 254.45 | 256.85 | 245.40 | 5781086 | 0.06% |
| 04 Dec 2023 | 254.05 | 257.90 | 259.90 | 252.95 | 5100063 | 0.36% |
| 01 Dec 2023 | 253.15 | 254.00 | 257.50 | 248.55 | 8426324 | 0.72% |
| 30 Nov 2023 | 251.35 | 233.50 | 254.60 | 233.40 | 24483492 | 7.85% |
| 29 Nov 2023 | 233.05 | 232.00 | 235.90 | 230.25 | 5586453 | 1.46% |
| 28 Nov 2023 | 229.70 | 221.70 | 230.50 | 221.00 | 10463984 | 4.41% |
| 24 Nov 2023 | 220.00 | 217.60 | 221.80 | 216.70 | 2354903 | 1.24% |
| 23 Nov 2023 | 217.30 | 218.10 | 219.20 | 216.50 | 837543 | -0.02% |
| 22 Nov 2023 | 217.35 | 219.90 | 220.05 | 214.40 | 1512397 | -0.69% |
| 21 Nov 2023 | 218.85 | 219.05 | 220.40 | 217.55 | 1066324 | 0.05% |
| 20 Nov 2023 | 218.75 | 218.85 | 222.55 | 215.80 | 2019875 | 0.37% |
| 17 Nov 2023 | 217.95 | 220.30 | 221.90 | 215.50 | 3127745 | -0.73% |
| 16 Nov 2023 | 219.55 | 213.70 | 220.90 | 213.20 | 4207582 | 2.91% |
| 15 Nov 2023 | 213.35 | 214.60 | 216.70 | 213.00 | 1392704 | 0.33% |
| 13 Nov 2023 | 212.65 | 214.05 | 214.75 | 211.50 | 787509 | -0.65% |
| 12 Nov 2023 | 214.05 | 213.15 | 214.55 | 213.15 | 328618 | 0.71% |
| 10 Nov 2023 | 212.55 | 212.50 | 214.40 | 210.00 | 1187840 | 0.00% |
| 09 Nov 2023 | 212.55 | 215.50 | 215.50 | 212.05 | 877492 | -0.84% |
| 08 Nov 2023 | 214.35 | 215.60 | 218.30 | 213.80 | 1303391 | -0.02% |
| 07 Nov 2023 | 214.40 | 214.90 | 216.75 | 213.35 | 1391192 | -0.30% |
| 06 Nov 2023 | 215.05 | 209.05 | 216.75 | 209.05 | 3613878 | 3.44% |
| 03 Nov 2023 | 207.90 | 209.90 | 211.05 | 206.15 | 1990324 | -0.14% |
| 02 Nov 2023 | 208.20 | 200.15 | 209.65 | 200.15 | 4888481 | 4.20% |
| 01 Nov 2023 | 199.80 | 209.25 | 210.60 | 198.00 | 3979533 | -4.52% |
| 31 Oct 2023 | 209.25 | 211.00 | 212.70 | 208.05 | 1461895 | -0.33% |
| 30 Oct 2023 | 209.95 | 210.00 | 211.15 | 206.70 | 1588044 | 0.74% |
| 27 Oct 2023 | 208.40 | 210.35 | 211.55 | 206.65 | 2657041 | -0.45% |
| 26 Oct 2023 | 209.35 | 206.00 | 210.50 | 201.75 | 2742828 | 1.14% |
| 25 Oct 2023 | 207.00 | 211.00 | 213.70 | 205.20 | 2513847 | -1.29% |
| 23 Oct 2023 | 209.70 | 226.40 | 226.40 | 208.65 | 4475308 | -7.05% |
| 20 Oct 2023 | 225.60 | 225.50 | 228.50 | 223.30 | 2664471 | -0.51% |
| 19 Oct 2023 | 226.75 | 220.50 | 228.65 | 219.80 | 3104323 | 2.58% |
| 18 Oct 2023 | 221.05 | 223.00 | 226.95 | 220.30 | 4079093 | -0.34% |
| 17 Oct 2023 | 221.80 | 220.80 | 223.60 | 219.30 | 3800069 | 1.35% |
| 16 Oct 2023 | 218.85 | 225.05 | 225.05 | 218.20 | 2734614 | -1.88% |
| 13 Oct 2023 | 223.05 | 227.20 | 228.50 | 221.75 | 2306509 | -2.47% |
| 12 Oct 2023 | 228.70 | 229.35 | 231.40 | 228.05 | 2094184 | -0.07% |
| 11 Oct 2023 | 228.85 | 230.60 | 236.70 | 228.10 | 10466652 | 0.13% |
| 10 Oct 2023 | 228.55 | 227.00 | 229.45 | 225.00 | 2338461 | 1.58% |
| 09 Oct 2023 | 225.00 | 229.50 | 229.55 | 223.65 | 2461506 | -2.68% |
| 06 Oct 2023 | 231.20 | 231.00 | 232.50 | 228.10 | 2129085 | 0.81% |
| 05 Oct 2023 | 229.35 | 232.50 | 236.45 | 228.65 | 2644556 | -0.61% |
| 04 Oct 2023 | 230.75 | 232.00 | 235.00 | 226.45 | 4312061 | -0.86% |
| 03 Oct 2023 | 232.75 | 233.60 | 238.80 | 232.05 | 4955425 | -0.19% |
| 29 Sep 2023 | 233.20 | 229.60 | 235.90 | 228.25 | 6787018 | 2.89% |
| 28 Sep 2023 | 226.65 | 233.55 | 234.80 | 223.95 | 6134977 | -2.54% |
| 27 Sep 2023 | 232.55 | 234.70 | 235.70 | 230.50 | 3091644 | 0.09% |
| 26 Sep 2023 | 232.35 | 232.80 | 240.40 | 231.05 | 4341700 | -0.19% |
| 25 Sep 2023 | 232.80 | 234.00 | 235.75 | 229.70 | 1838792 | -0.30% |
| 22 Sep 2023 | 233.50 | 231.95 | 236.35 | 229.20 | 4068710 | 1.65% |
| 21 Sep 2023 | 229.70 | 237.00 | 239.30 | 228.45 | 3313924 | -3.85% |
| 20 Sep 2023 | 238.90 | 241.75 | 246.00 | 235.70 | 4552923 | -2.19% |
| 18 Sep 2023 | 244.25 | 247.00 | 247.90 | 242.20 | 1573646 | -1.27% |
| 15 Sep 2023 | 247.40 | 251.00 | 254.45 | 245.20 | 2374340 | -1.22% |
| 14 Sep 2023 | 250.45 | 247.80 | 255.70 | 245.65 | 4948662 | 1.29% |
| 13 Sep 2023 | 247.25 | 235.50 | 250.00 | 231.00 | 5304680 | 5.46% |
| 12 Sep 2023 | 234.45 | 252.55 | 255.95 | 230.50 | 7167403 | -6.59% |
| 11 Sep 2023 | 251.00 | 250.90 | 256.20 | 248.85 | 2646799 | 0.95% |
| 08 Sep 2023 | 248.65 | 253.00 | 254.00 | 246.30 | 1946303 | -0.98% |
| 07 Sep 2023 | 251.10 | 254.05 | 255.50 | 250.20 | 1679756 | -1.10% |
| 06 Sep 2023 | 253.90 | 256.35 | 260.45 | 250.10 | 3778808 | -0.37% |
| 05 Sep 2023 | 254.85 | 258.80 | 259.00 | 251.15 | 2955494 | -1.11% |
| 04 Sep 2023 | 257.70 | 262.95 | 266.90 | 256.20 | 7520388 | -1.25% |
| 01 Sep 2023 | 260.95 | 237.90 | 263.35 | 235.55 | 16781939 | 10.41% |
| 31 Aug 2023 | 236.35 | 239.00 | 240.20 | 234.00 | 3361322 | -0.82% |
| 30 Aug 2023 | 238.30 | 246.00 | 250.65 | 237.65 | 9879688 | -2.08% |
| 29 Aug 2023 | 243.35 | 242.00 | 246.00 | 239.00 | 6622198 | 1.50% |
| 28 Aug 2023 | 239.75 | 232.00 | 240.80 | 232.00 | 4851338 | 3.99% |
| 25 Aug 2023 | 230.55 | 233.95 | 235.00 | 228.20 | 3866921 | -2.37% |
| 24 Aug 2023 | 236.15 | 240.35 | 241.90 | 235.25 | 2101508 | -1.13% |
| 23 Aug 2023 | 238.85 | 239.00 | 241.85 | 237.65 | 2086406 | -0.46% |
| 22 Aug 2023 | 239.95 | 246.70 | 248.00 | 237.10 | 2724252 | -2.06% |
| 21 Aug 2023 | 245.00 | 237.25 | 247.20 | 237.25 | 5767899 | 3.40% |
| 18 Aug 2023 | 236.95 | 238.25 | 240.45 | 233.15 | 4246372 | -1.70% |
| 17 Aug 2023 | 241.05 | 245.90 | 246.80 | 235.10 | 5451157 | -2.33% |
| 16 Aug 2023 | 246.80 | 250.60 | 251.60 | 244.10 | 4345975 | -2.02% |
| 14 Aug 2023 | 251.90 | 248.00 | 256.85 | 239.65 | 12225252 | -0.32% |
| 11 Aug 2023 | 252.70 | 242.00 | 259.40 | 240.65 | 18102988 | 4.90% |
| 10 Aug 2023 | 240.90 | 229.50 | 247.00 | 229.50 | 21843035 | 5.13% |
| 09 Aug 2023 | 229.15 | 214.20 | 230.40 | 214.20 | 15787781 | 6.53% |
| 08 Aug 2023 | 215.10 | 215.00 | 216.00 | 211.80 | 3499452 | -0.30% |
| 07 Aug 2023 | 215.75 | 225.95 | 225.95 | 214.50 | 8291481 | -4.00% |
| 04 Aug 2023 | 224.75 | 217.00 | 225.35 | 215.65 | 6054897 | 3.57% |
| 03 Aug 2023 | 217.00 | 214.65 | 221.00 | 211.15 | 3595593 | 0.86% |
| 02 Aug 2023 | 215.15 | 218.80 | 224.50 | 211.95 | 6484717 | -1.67% |
| 01 Aug 2023 | 218.80 | 222.45 | 222.50 | 217.00 | 2618492 | -0.30% |
| 31 Jul 2023 | 219.45 | 215.20 | 222.00 | 215.20 | 5352021 | 2.21% |
| 28 Jul 2023 | 214.70 | 212.80 | 215.75 | 212.50 | 2526552 | 1.37% |
| 27 Jul 2023 | 211.80 | 212.20 | 213.50 | 210.10 | 2482585 | 0.09% |
| 26 Jul 2023 | 211.60 | 213.35 | 213.90 | 210.95 | 1330571 | -0.31% |
| 25 Jul 2023 | 212.25 | 208.90 | 215.50 | 208.60 | 4224337 | 2.12% |
| 24 Jul 2023 | 207.85 | 207.50 | 213.40 | 207.10 | 2494613 | 0.22% |
| 21 Jul 2023 | 207.40 | 210.80 | 210.80 | 206.00 | 2174651 | -1.89% |
| 20 Jul 2023 | 211.40 | 212.40 | 214.40 | 210.70 | 1430888 | -0.49% |
| 19 Jul 2023 | 212.45 | 211.00 | 212.80 | 209.75 | 1025235 | 1.12% |
| 18 Jul 2023 | 210.10 | 214.50 | 215.60 | 209.15 | 2433224 | -2.03% |
| 17 Jul 2023 | 214.45 | 214.90 | 218.50 | 213.40 | 3965169 | 0.09% |
| 14 Jul 2023 | 214.25 | 206.90 | 215.00 | 206.30 | 4029402 | 4.11% |
| 13 Jul 2023 | 205.80 | 208.40 | 211.00 | 204.10 | 1798482 | -1.11% |
| 12 Jul 2023 | 208.10 | 208.75 | 209.60 | 207.20 | 949146 | -0.31% |
| 11 Jul 2023 | 208.75 | 206.05 | 209.40 | 205.00 | 1616699 | 1.31% |
| 10 Jul 2023 | 206.05 | 212.10 | 212.50 | 204.75 | 3467707 | -2.37% |
| 07 Jul 2023 | 211.05 | 211.10 | 216.15 | 209.50 | 3865531 | 0.17% |
| 06 Jul 2023 | 210.70 | 212.00 | 213.20 | 207.10 | 3815746 | -0.73% |
| 05 Jul 2023 | 212.25 | 212.55 | 214.35 | 210.70 | 2235483 | 0.09% |
| 04 Jul 2023 | 212.05 | 212.95 | 216.90 | 209.80 | 3765652 | 0.57% |
| 03 Jul 2023 | 210.85 | 214.00 | 215.60 | 210.20 | 1976068 | -0.59% |
| 30 Jun 2023 | 212.10 | 215.60 | 216.80 | 211.75 | 1927762 | -1.05% |
| 28 Jun 2023 | 214.35 | 214.85 | 216.70 | 210.20 | 2596553 | 0.23% |
| 27 Jun 2023 | 213.85 | 213.30 | 219.40 | 212.50 | 2464009 | 0.26% |
| 26 Jun 2023 | 213.30 | 209.25 | 214.25 | 208.20 | 1926307 | 1.72% |
| 23 Jun 2023 | 209.70 | 218.35 | 218.65 | 209.00 | 4549273 | -3.90% |
| 22 Jun 2023 | 218.20 | 234.55 | 236.80 | 217.40 | 10794191 | -5.75% |
| 21 Jun 2023 | 231.50 | 222.85 | 233.40 | 222.50 | 4978577 | 4.09% |
| 20 Jun 2023 | 222.40 | 222.95 | 225.00 | 220.50 | 2512130 | -0.34% |
| 19 Jun 2023 | 223.15 | 223.90 | 224.60 | 218.00 | 2181770 | -0.31% |
| 16 Jun 2023 | 223.85 | 224.65 | 226.60 | 223.05 | 1287632 | 0.58% |
| 15 Jun 2023 | 222.55 | 227.25 | 228.35 | 221.35 | 2212035 | -2.07% |
| 14 Jun 2023 | 227.25 | 228.00 | 231.50 | 226.05 | 1929981 | -0.39% |
| 13 Jun 2023 | 228.15 | 230.95 | 230.95 | 227.55 | 1513328 | -0.85% |
| 12 Jun 2023 | 230.10 | 230.35 | 232.00 | 225.30 | 4374544 | -0.11% |
| 09 Jun 2023 | 230.35 | 216.00 | 234.50 | 216.00 | 21562473 | 6.97% |
| 08 Jun 2023 | 215.35 | 223.00 | 223.00 | 214.35 | 3415672 | -3.45% |
| 07 Jun 2023 | 223.05 | 221.40 | 223.75 | 218.00 | 3107561 | 0.97% |
| 06 Jun 2023 | 220.90 | 217.75 | 221.50 | 216.35 | 3741969 | 1.38% |
| 05 Jun 2023 | 217.90 | 214.20 | 223.25 | 214.20 | 9139156 | 2.32% |
| 02 Jun 2023 | 212.95 | 211.95 | 214.35 | 210.05 | 3550709 | 0.97% |
| 01 Jun 2023 | 210.90 | 202.35 | 213.25 | 201.60 | 8470578 | 4.23% |
| 31 May 2023 | 202.35 | 198.05 | 202.95 | 198.05 | 3618973 | 1.30% |
| 30 May 2023 | 199.75 | 193.90 | 202.35 | 193.20 | 9554944 | 3.39% |
| 29 May 2023 | 193.20 | 188.50 | 193.50 | 188.00 | 3115900 | 2.85% |
| 26 May 2023 | 187.85 | 185.10 | 188.35 | 184.75 | 1746835 | 1.54% |
| 25 May 2023 | 185.00 | 188.35 | 189.45 | 183.55 | 3829223 | -2.73% |
| 24 May 2023 | 190.20 | 195.65 | 195.95 | 188.65 | 5091726 | -2.79% |
| 23 May 2023 | 195.65 | 194.55 | 198.80 | 194.25 | 3620277 | 0.69% |
| 22 May 2023 | 194.30 | 191.00 | 195.70 | 190.35 | 1813117 | 1.25% |
| 19 May 2023 | 191.90 | 188.75 | 193.00 | 186.30 | 3077187 | 1.62% |
| 18 May 2023 | 188.85 | 195.10 | 196.15 | 188.00 | 1774086 | -2.80% |
| 17 May 2023 | 194.30 | 194.45 | 197.90 | 192.55 | 3405605 | 0.28% |
| 16 May 2023 | 193.75 | 194.00 | 196.55 | 192.50 | 1721556 | 0.00% |
| 15 May 2023 | 193.75 | 194.75 | 195.30 | 190.80 | 1559471 | -0.15% |
| 12 May 2023 | 194.05 | 196.75 | 196.75 | 193.40 | 1199308 | -1.37% |
| 11 May 2023 | 196.75 | 195.00 | 198.00 | 193.85 | 2322996 | 1.29% |
| 10 May 2023 | 194.25 | 191.95 | 200.85 | 190.55 | 6334835 | 1.41% |
| 09 May 2023 | 191.55 | 196.00 | 197.20 | 190.70 | 1540830 | -2.05% |
| 08 May 2023 | 195.55 | 192.20 | 197.00 | 191.70 | 5183584 | 2.28% |
| 05 May 2023 | 191.20 | 189.50 | 193.50 | 186.65 | 3848184 | 0.82% |
| 04 May 2023 | 189.65 | 187.60 | 190.75 | 187.40 | 1699174 | 1.20% |
| 03 May 2023 | 187.40 | 186.20 | 188.90 | 185.00 | 1681224 | 0.48% |
| 02 May 2023 | 186.50 | 186.40 | 188.20 | 184.30 | 1748717 | 0.51% |
| 28 Apr 2023 | 185.55 | 182.00 | 186.40 | 181.85 | 3053377 | 2.20% |
| 27 Apr 2023 | 181.55 | 179.95 | 182.30 | 178.90 | 1432544 | 0.95% |
| 26 Apr 2023 | 179.85 | 180.80 | 181.25 | 178.85 | 1140305 | -0.11% |
| 25 Apr 2023 | 180.05 | 180.60 | 183.00 | 179.10 | 1634077 | -0.28% |
| 24 Apr 2023 | 180.55 | 177.60 | 181.00 | 176.25 | 1889449 | 1.72% |
| 21 Apr 2023 | 177.50 | 183.30 | 184.45 | 176.75 | 2675325 | -3.14% |
| 20 Apr 2023 | 183.25 | 187.00 | 187.80 | 182.20 | 1881800 | -1.93% |
| 19 Apr 2023 | 186.85 | 188.70 | 191.20 | 185.70 | 1517037 | -0.95% |
| 18 Apr 2023 | 188.65 | 193.50 | 194.20 | 186.85 | 3197759 | -1.74% |
| 17 Apr 2023 | 192.00 | 186.00 | 192.45 | 184.55 | 2522589 | 3.11% |
| 13 Apr 2023 | 186.20 | 189.70 | 189.70 | 185.40 | 1363960 | -1.74% |
| 12 Apr 2023 | 189.50 | 189.00 | 191.85 | 188.35 | 1296466 | 0.29% |
| 11 Apr 2023 | 188.95 | 187.90 | 190.90 | 187.35 | 1348089 | 1.07% |
| 10 Apr 2023 | 186.95 | 188.80 | 189.90 | 185.90 | 1331545 | -0.40% |
| 06 Apr 2023 | 187.70 | 186.20 | 189.70 | 185.60 | 2460146 | 0.13% |
| 05 Apr 2023 | 187.45 | 187.20 | 188.20 | 185.25 | 961949 | 0.16% |
| 03 Apr 2023 | 187.15 | 185.20 | 188.45 | 184.25 | 1723077 | 1.13% |
| 31 Mar 2023 | 185.05 | 178.00 | 186.35 | 177.20 | 3632043 | 4.43% |
| 29 Mar 2023 | 177.20 | 168.10 | 178.15 | 167.60 | 3158218 | 5.23% |
| 28 Mar 2023 | 168.40 | 172.90 | 172.90 | 167.20 | 2182981 | -2.09% |
| 27 Mar 2023 | 172.00 | 174.85 | 175.75 | 171.10 | 1816758 | -1.94% |
| 24 Mar 2023 | 175.40 | 179.45 | 180.70 | 174.65 | 1398343 | -2.45% |
| 23 Mar 2023 | 179.80 | 181.25 | 182.10 | 179.35 | 915817 | -1.02% |
| 22 Mar 2023 | 181.65 | 181.20 | 182.90 | 180.25 | 1801631 | 0.78% |
| 21 Mar 2023 | 180.25 | 179.25 | 181.55 | 177.25 | 3505772 | 1.24% |
| 20 Mar 2023 | 178.05 | 189.20 | 189.20 | 175.05 | 6404452 | -5.42% |
| 17 Mar 2023 | 188.25 | 193.70 | 194.80 | 187.70 | 3166766 | -2.08% |
| 16 Mar 2023 | 192.25 | 191.00 | 193.70 | 188.05 | 1623354 | 0.84% |
| 15 Mar 2023 | 190.65 | 189.60 | 193.80 | 188.75 | 2102940 | 1.30% |
| 14 Mar 2023 | 188.20 | 188.00 | 189.20 | 183.20 | 2275354 | 0.56% |
| 13 Mar 2023 | 187.15 | 196.00 | 197.05 | 186.40 | 2045900 | -4.30% |
| 10 Mar 2023 | 195.55 | 199.40 | 199.40 | 195.00 | 1252606 | -2.54% |
| 09 Mar 2023 | 200.65 | 203.00 | 204.50 | 199.65 | 1243660 | -0.99% |
| 08 Mar 2023 | 202.65 | 198.00 | 203.00 | 196.35 | 2004004 | 1.76% |
| 06 Mar 2023 | 199.15 | 200.20 | 203.00 | 198.50 | 4026524 | -0.03% |
| 03 Mar 2023 | 199.20 | 198.50 | 200.30 | 196.55 | 2154255 | 1.40% |
| 02 Mar 2023 | 196.45 | 193.50 | 197.00 | 192.55 | 2187993 | 1.50% |
| 01 Mar 2023 | 193.55 | 186.65 | 194.20 | 186.15 | 2894145 | 3.45% |
| 28 Feb 2023 | 187.10 | 184.85 | 188.80 | 184.00 | 2971800 | 1.22% |
| 27 Feb 2023 | 184.85 | 188.80 | 188.80 | 182.70 | 1659670 | -2.14% |
| 24 Feb 2023 | 188.90 | 189.45 | 191.00 | 187.60 | 1359960 | 0.32% |
| 23 Feb 2023 | 188.30 | 190.70 | 191.30 | 187.25 | 2089907 | -1.05% |
| 22 Feb 2023 | 190.30 | 197.65 | 198.20 | 189.55 | 3246397 | -3.84% |
| 21 Feb 2023 | 197.90 | 199.50 | 201.10 | 197.20 | 2158664 | -0.63% |
| 20 Feb 2023 | 199.15 | 198.75 | 201.95 | 194.40 | 3484925 | 0.48% |
| 17 Feb 2023 | 198.20 | 197.95 | 203.95 | 196.20 | 8341248 | -0.05% |
| 16 Feb 2023 | 198.30 | 196.25 | 199.50 | 195.55 | 3855180 | 1.28% |
| 15 Feb 2023 | 195.80 | 194.50 | 197.60 | 193.40 | 2633642 | 0.51% |
| 14 Feb 2023 | 194.80 | 196.40 | 199.20 | 191.50 | 3309538 | -0.43% |
| 13 Feb 2023 | 195.65 | 199.90 | 204.90 | 195.00 | 8745806 | -1.14% |
| 10 Feb 2023 | 197.90 | 192.50 | 201.00 | 190.50 | 3293303 | 2.89% |
| 09 Feb 2023 | 192.35 | 193.00 | 193.45 | 188.40 | 3540659 | -0.49% |
| 08 Feb 2023 | 193.30 | 189.60 | 194.75 | 189.60 | 6669546 | 2.82% |
| 07 Feb 2023 | 188.00 | 189.35 | 190.95 | 184.75 | 2586135 | -0.21% |
| 06 Feb 2023 | 188.40 | 190.00 | 192.85 | 186.05 | 3828366 | -2.00% |
| 03 Feb 2023 | 192.25 | 193.30 | 194.10 | 184.65 | 6150185 | -0.05% |
| 02 Feb 2023 | 192.35 | 192.10 | 198.30 | 187.75 | 3202033 | -0.77% |
| 01 Feb 2023 | 193.85 | 195.00 | 202.95 | 187.40 | 4400562 | 0.28% |
| 31 Jan 2023 | 193.30 | 189.00 | 194.80 | 188.30 | 3412844 | 2.74% |
| 30 Jan 2023 | 188.15 | 188.10 | 196.30 | 184.05 | 3560906 | -0.84% |
| 27 Jan 2023 | 189.75 | 193.50 | 196.90 | 183.40 | 4392712 | -2.52% |
| 25 Jan 2023 | 194.65 | 202.75 | 203.10 | 193.45 | 3845201 | -4.25% |
| 24 Jan 2023 | 203.30 | 208.10 | 209.90 | 202.50 | 2012971 | -2.19% |
| 23 Jan 2023 | 207.85 | 215.00 | 216.00 | 206.55 | 3073678 | -3.44% |
| 20 Jan 2023 | 215.25 | 215.90 | 217.70 | 214.00 | 1328088 | -0.28% |
| 19 Jan 2023 | 215.85 | 217.00 | 218.10 | 214.30 | 1120021 | -0.69% |
| 18 Jan 2023 | 217.35 | 215.80 | 217.80 | 213.10 | 1018881 | 1.16% |
| 17 Jan 2023 | 214.85 | 216.00 | 216.30 | 212.30 | 1072883 | -0.46% |
| 16 Jan 2023 | 215.85 | 217.65 | 218.00 | 214.60 | 1098340 | -0.44% |
| 13 Jan 2023 | 216.80 | 215.20 | 217.75 | 213.50 | 1316955 | 1.07% |
| 12 Jan 2023 | 214.50 | 216.00 | 218.50 | 213.00 | 2479580 | -0.49% |
| 11 Jan 2023 | 215.55 | 216.00 | 216.90 | 214.10 | 1207982 | -0.21% |
| 10 Jan 2023 | 216.00 | 219.75 | 219.95 | 212.70 | 1437809 | -1.71% |
| 09 Jan 2023 | 219.75 | 218.80 | 221.90 | 217.20 | 1088664 | 0.94% |
| 06 Jan 2023 | 217.70 | 221.25 | 221.65 | 213.90 | 2190462 | -1.36% |
| 05 Jan 2023 | 220.70 | 220.65 | 221.70 | 217.95 | 1898964 | 0.52% |
| 04 Jan 2023 | 219.55 | 222.80 | 224.70 | 218.50 | 2709407 | -1.26% |
| 03 Jan 2023 | 222.35 | 223.25 | 223.25 | 219.00 | 1735986 | 0.09% |
| 02 Jan 2023 | 222.15 | 219.60 | 224.20 | 218.60 | 2017765 | 1.69% |
| 30 Dec 2022 | 218.45 | 220.65 | 222.00 | 217.20 | 2473315 | -0.50% |
| 29 Dec 2022 | 219.55 | 215.95 | 221.50 | 210.50 | 4602096 | 1.67% |
| 28 Dec 2022 | 215.95 | 215.45 | 217.15 | 212.75 | 2178707 | 0.00% |
| 27 Dec 2022 | 215.95 | 210.05 | 217.30 | 208.25 | 4204877 | 3.60% |
| 26 Dec 2022 | 208.45 | 199.15 | 211.95 | 197.20 | 5418450 | 5.22% |
| 23 Dec 2022 | 198.10 | 214.20 | 215.75 | 197.05 | 6082011 | -9.44% |
| 22 Dec 2022 | 218.75 | 227.00 | 227.55 | 215.70 | 4898248 | -2.99% |
| 21 Dec 2022 | 225.50 | 233.90 | 238.50 | 223.50 | 4261815 | -2.91% |
| 20 Dec 2022 | 232.25 | 233.00 | 233.85 | 227.25 | 2135324 | -0.51% |
| 19 Dec 2022 | 233.45 | 230.00 | 234.75 | 227.85 | 2077906 | 1.43% |
| 16 Dec 2022 | 230.15 | 237.55 | 242.25 | 228.00 | 3505534 | -4.08% |
| 15 Dec 2022 | 239.95 | 245.05 | 247.95 | 238.00 | 1872892 | -2.74% |
| 14 Dec 2022 | 246.70 | 244.90 | 248.50 | 244.55 | 1564935 | 1.17% |
| 13 Dec 2022 | 243.85 | 246.80 | 247.55 | 242.50 | 2030766 | -0.71% |
| 12 Dec 2022 | 245.60 | 241.90 | 246.35 | 236.00 | 2515450 | 1.68% |
| 09 Dec 2022 | 241.55 | 248.50 | 250.80 | 237.95 | 2571075 | -2.29% |
| 08 Dec 2022 | 247.20 | 244.80 | 248.55 | 243.25 | 1774075 | 0.98% |
| 07 Dec 2022 | 244.80 | 250.00 | 251.40 | 241.80 | 3094920 | -1.84% |
| 06 Dec 2022 | 249.40 | 247.00 | 253.05 | 246.40 | 3295415 | 0.52% |
| 05 Dec 2022 | 248.10 | 249.70 | 251.05 | 246.20 | 1665776 | -0.30% |
| 02 Dec 2022 | 248.85 | 248.70 | 251.80 | 247.55 | 5574678 | 0.67% |
| 01 Dec 2022 | 247.20 | 241.75 | 248.70 | 239.20 | 5446557 | 3.00% |
| 30 Nov 2022 | 240.00 | 243.00 | 243.90 | 236.70 | 2169445 | -1.05% |
| 29 Nov 2022 | 242.55 | 240.20 | 245.10 | 240.20 | 2465384 | 0.66% |
| 28 Nov 2022 | 240.95 | 241.80 | 245.55 | 239.35 | 2908624 | 0.00% |
| 25 Nov 2022 | 240.95 | 236.10 | 241.90 | 235.25 | 2881602 | 2.68% |
| 24 Nov 2022 | 234.65 | 234.50 | 238.40 | 232.05 | 2204768 | 0.15% |
| 23 Nov 2022 | 234.30 | 239.75 | 239.90 | 232.50 | 2710218 | -1.68% |
| 22 Nov 2022 | 238.30 | 233.50 | 240.15 | 233.35 | 3751249 | 2.12% |
| 21 Nov 2022 | 233.35 | 230.80 | 234.90 | 228.95 | 2486392 | 1.10% |
| 18 Nov 2022 | 230.80 | 234.80 | 234.85 | 226.15 | 4822376 | -2.04% |
| 17 Nov 2022 | 235.60 | 243.00 | 244.80 | 232.10 | 3028147 | -3.07% |
| 16 Nov 2022 | 243.05 | 249.35 | 252.40 | 239.80 | 4103200 | -2.53% |
| 15 Nov 2022 | 249.35 | 248.80 | 254.40 | 246.45 | 5300976 | 0.26% |
| 14 Nov 2022 | 248.70 | 244.00 | 251.80 | 241.20 | 4174287 | 2.22% |
| 11 Nov 2022 | 243.30 | 244.10 | 247.90 | 241.50 | 2615389 | 0.95% |
| 10 Nov 2022 | 241.00 | 244.05 | 247.35 | 237.75 | 2591746 | -1.73% |
| 09 Nov 2022 | 245.25 | 248.00 | 250.80 | 243.25 | 3899799 | -1.39% |
| 07 Nov 2022 | 248.70 | 247.20 | 255.45 | 239.00 | 14181821 | 1.14% |
| 04 Nov 2022 | 245.90 | 244.05 | 250.10 | 240.65 | 3647595 | 0.68% |
| 03 Nov 2022 | 244.25 | 243.35 | 247.40 | 242.70 | 2880699 | 0.00% |
| 02 Nov 2022 | 244.25 | 243.60 | 255.25 | 242.00 | 9148064 | 0.39% |
| 01 Nov 2022 | 243.30 | 242.50 | 244.30 | 240.05 | 2791349 | 0.91% |
| 31 Oct 2022 | 241.10 | 237.05 | 243.95 | 235.25 | 5374248 | 2.60% |
| 28 Oct 2022 | 235.00 | 241.40 | 243.25 | 234.00 | 2970798 | -2.89% |
| 27 Oct 2022 | 242.00 | 241.10 | 242.80 | 236.40 | 4684567 | 0.48% |
| 25 Oct 2022 | 240.85 | 235.80 | 245.00 | 232.75 | 5835698 | 1.97% |
| 24 Oct 2022 | 236.20 | 237.85 | 238.40 | 234.90 | 842500 | -0.06% |
| 21 Oct 2022 | 236.35 | 234.25 | 237.45 | 232.60 | 4029666 | 0.83% |
| 20 Oct 2022 | 234.40 | 226.70 | 236.00 | 225.00 | 5630799 | 2.74% |
| 19 Oct 2022 | 228.15 | 230.00 | 233.75 | 226.70 | 3343891 | -1.19% |
| 18 Oct 2022 | 230.90 | 234.00 | 236.75 | 229.15 | 4763300 | -1.07% |
| 17 Oct 2022 | 233.40 | 227.40 | 235.75 | 225.30 | 10276082 | 1.41% |
| 14 Oct 2022 | 230.15 | 242.00 | 243.05 | 228.25 | 11742551 | -2.54% |
| 13 Oct 2022 | 236.15 | 249.50 | 250.55 | 235.05 | 15430935 | -5.78% |
| 12 Oct 2022 | 250.65 | 245.00 | 251.80 | 233.25 | 18432085 | 2.70% |
| 11 Oct 2022 | 244.05 | 272.90 | 272.90 | 242.15 | 22393041 | -11.34% |
| 10 Oct 2022 | 275.25 | 270.00 | 282.50 | 269.00 | 14587029 | 0.16% |
| 07 Oct 2022 | 274.80 | 278.55 | 279.00 | 269.10 | 11184905 | -1.24% |
| 06 Oct 2022 | 278.25 | 261.50 | 281.95 | 261.00 | 22550913 | 6.63% |
| 04 Oct 2022 | 260.95 | 258.70 | 264.45 | 254.50 | 10707284 | 2.90% |
| 03 Oct 2022 | 253.60 | 269.90 | 274.40 | 250.10 | 15410339 | -5.76% |
| 30 Sep 2022 | 269.10 | 245.50 | 270.30 | 244.15 | 27577019 | 9.50% |
| 29 Sep 2022 | 245.75 | 252.80 | 252.80 | 240.20 | 10656143 | -1.80% |
| 28 Sep 2022 | 250.25 | 228.00 | 254.75 | 226.20 | 24857060 | 8.05% |
| 27 Sep 2022 | 231.60 | 236.50 | 240.70 | 226.55 | 8500050 | -1.64% |
| 26 Sep 2022 | 235.45 | 249.00 | 251.75 | 232.70 | 8264632 | -7.08% |
| 23 Sep 2022 | 253.40 | 262.00 | 266.50 | 252.10 | 7446587 | -3.52% |
| 22 Sep 2022 | 262.65 | 271.00 | 280.65 | 257.75 | 11746058 | -4.19% |
| 21 Sep 2022 | 274.15 | 281.50 | 281.50 | 266.00 | 8506838 | -3.26% |
| 20 Sep 2022 | 283.40 | 297.00 | 298.95 | 280.30 | 14469051 | -2.23% |
| 19 Sep 2022 | 289.85 | 268.00 | 292.70 | 268.00 | 20360734 | 8.93% |
| 16 Sep 2022 | 266.10 | 268.50 | 283.30 | 261.55 | 25196557 | -1.55% |
| 15 Sep 2022 | 270.30 | 262.90 | 273.00 | 256.35 | 12024792 | 2.74% |
| 14 Sep 2022 | 263.10 | 236.80 | 274.25 | 236.50 | 21004143 | 9.03% |
| 13 Sep 2022 | 241.30 | 241.70 | 243.90 | 239.00 | 2305095 | 0.25% |
| 12 Sep 2022 | 240.70 | 234.40 | 241.90 | 232.50 | 2717410 | 2.89% |
| 09 Sep 2022 | 233.95 | 238.30 | 242.25 | 233.50 | 4268306 | -1.18% |
| 08 Sep 2022 | 236.75 | 238.85 | 240.05 | 236.00 | 2736006 | -0.08% |
| 07 Sep 2022 | 236.95 | 231.80 | 239.45 | 231.00 | 7309410 | 1.83% |
| 06 Sep 2022 | 232.70 | 232.00 | 235.75 | 230.25 | 3370908 | 0.28% |
| 05 Sep 2022 | 232.05 | 229.65 | 234.25 | 228.90 | 2208881 | 0.85% |
| 02 Sep 2022 | 230.10 | 229.50 | 235.90 | 227.15 | 4260168 | 0.85% |
| 01 Sep 2022 | 228.15 | 226.65 | 229.90 | 225.20 | 2716763 | -0.13% |
| 30 Aug 2022 | 228.45 | 219.75 | 234.80 | 219.30 | 16385815 | 4.99% |
| 29 Aug 2022 | 217.60 | 202.50 | 218.90 | 202.25 | 5789631 | 3.64% |
| 26 Aug 2022 | 209.95 | 210.90 | 211.20 | 206.25 | 2508909 | 0.50% |
| 25 Aug 2022 | 208.90 | 209.35 | 214.00 | 207.40 | 5486707 | 0.63% |
| 24 Aug 2022 | 207.60 | 208.05 | 210.45 | 205.80 | 2670873 | 0.39% |
| 23 Aug 2022 | 206.80 | 199.50 | 211.50 | 199.05 | 9687448 | 2.66% |
| 22 Aug 2022 | 201.45 | 202.30 | 206.40 | 198.65 | 4567359 | -1.27% |
| 19 Aug 2022 | 204.05 | 205.45 | 208.65 | 201.65 | 8075207 | 0.02% |
| 18 Aug 2022 | 204.00 | 193.80 | 205.30 | 192.65 | 11209855 | 5.26% |
| 17 Aug 2022 | 193.80 | 192.40 | 196.70 | 191.60 | 2785956 | 0.96% |
| 16 Aug 2022 | 191.95 | 193.60 | 194.80 | 188.15 | 3464511 | -0.57% |
| 12 Aug 2022 | 193.05 | 191.80 | 199.00 | 187.80 | 13665373 | 0.63% |
| 11 Aug 2022 | 191.85 | 193.50 | 195.25 | 190.90 | 1156924 | -0.62% |
| 10 Aug 2022 | 193.05 | 196.00 | 196.80 | 191.50 | 1427926 | -1.40% |
| 08 Aug 2022 | 195.80 | 190.00 | 197.20 | 188.95 | 2534684 | 2.89% |
| 05 Aug 2022 | 190.30 | 190.00 | 192.35 | 189.20 | 1240205 | 0.63% |
| 04 Aug 2022 | 189.10 | 193.00 | 193.85 | 185.10 | 1344941 | -1.43% |
| 03 Aug 2022 | 191.85 | 194.20 | 195.00 | 188.10 | 1411511 | -1.13% |
| 02 Aug 2022 | 194.05 | 193.85 | 197.40 | 190.80 | 2066974 | 0.13% |
| 01 Aug 2022 | 193.80 | 196.85 | 197.55 | 190.55 | 2389608 | -1.55% |
| 29 Jul 2022 | 196.85 | 188.70 | 197.70 | 186.60 | 4152834 | 4.90% |
| 28 Jul 2022 | 187.65 | 187.90 | 188.80 | 185.25 | 1512523 | 0.32% |
| 27 Jul 2022 | 187.05 | 187.35 | 188.40 | 183.15 | 1423520 | -0.48% |
| 26 Jul 2022 | 187.95 | 186.35 | 190.90 | 185.80 | 3349679 | 0.97% |
| 25 Jul 2022 | 186.15 | 187.30 | 189.30 | 184.00 | 3300423 | -0.85% |
| 22 Jul 2022 | 187.75 | 181.85 | 189.50 | 178.35 | 6090275 | 3.82% |
| 21 Jul 2022 | 180.85 | 177.00 | 181.65 | 176.30 | 1604771 | 1.94% |
| 20 Jul 2022 | 177.40 | 180.00 | 180.50 | 177.00 | 1575077 | 0.20% |
| 19 Jul 2022 | 177.05 | 174.50 | 177.90 | 173.30 | 1602531 | 0.94% |
| 18 Jul 2022 | 175.40 | 174.00 | 177.10 | 173.55 | 1913318 | 1.56% |
| 15 Jul 2022 | 172.70 | 170.60 | 174.40 | 170.50 | 1245711 | 0.49% |
| 14 Jul 2022 | 171.85 | 175.25 | 175.25 | 169.40 | 1254560 | -1.26% |
| 13 Jul 2022 | 174.05 | 172.95 | 176.35 | 172.55 | 2436271 | 1.28% |
| 12 Jul 2022 | 171.85 | 171.20 | 175.40 | 169.50 | 3004585 | 0.35% |
| 11 Jul 2022 | 171.25 | 173.35 | 173.70 | 169.00 | 1749283 | -1.21% |
| 08 Jul 2022 | 173.35 | 167.25 | 175.00 | 166.10 | 11349424 | 4.93% |
| 07 Jul 2022 | 165.20 | 164.40 | 166.00 | 161.75 | 1569199 | 1.47% |
| 06 Jul 2022 | 162.80 | 159.80 | 163.30 | 157.05 | 1207378 | 2.68% |
| 05 Jul 2022 | 158.55 | 161.25 | 163.45 | 157.95 | 1098804 | -1.70% |
| 04 Jul 2022 | 161.30 | 160.10 | 161.80 | 158.15 | 819580 | 0.12% |
| 01 Jul 2022 | 161.10 | 156.50 | 161.80 | 154.65 | 2206090 | 2.94% |
| 30 Jun 2022 | 156.50 | 161.50 | 163.15 | 155.15 | 2030459 | -3.28% |
| 29 Jun 2022 | 161.80 | 154.60 | 163.70 | 154.05 | 4193063 | 3.19% |
| 28 Jun 2022 | 156.80 | 157.85 | 157.90 | 152.30 | 1717201 | -1.23% |
| 27 Jun 2022 | 158.75 | 160.00 | 160.40 | 157.25 | 839623 | 0.41% |
| 24 Jun 2022 | 158.10 | 157.20 | 159.00 | 155.20 | 930332 | 1.12% |
| 23 Jun 2022 | 156.35 | 153.70 | 157.65 | 152.85 | 904002 | 1.49% |
| 22 Jun 2022 | 154.05 | 155.00 | 155.40 | 152.15 | 882697 | -1.25% |
| 21 Jun 2022 | 156.00 | 151.35 | 156.45 | 150.85 | 1223256 | 3.97% |
| 20 Jun 2022 | 150.05 | 152.25 | 154.35 | 145.45 | 2205532 | -2.15% |
| 17 Jun 2022 | 153.35 | 152.20 | 155.65 | 150.45 | 2641078 | -0.03% |
| 16 Jun 2022 | 153.40 | 161.40 | 162.60 | 152.10 | 1996950 | -4.01% |
| 15 Jun 2022 | 159.80 | 158.10 | 160.85 | 157.55 | 963023 | 0.57% |
| 14 Jun 2022 | 158.90 | 156.00 | 161.95 | 155.50 | 1595366 | 0.60% |
| 13 Jun 2022 | 157.95 | 158.25 | 160.00 | 156.80 | 1331928 | -2.47% |
| 10 Jun 2022 | 161.95 | 161.55 | 164.50 | 160.55 | 1299365 | -0.98% |
| 09 Jun 2022 | 163.55 | 162.95 | 164.50 | 161.15 | 1421656 | -0.12% |
| 08 Jun 2022 | 163.75 | 165.50 | 166.95 | 162.15 | 2030627 | -0.73% |
| 07 Jun 2022 | 164.95 | 164.10 | 165.45 | 161.85 | 1378090 | -0.30% |
| 06 Jun 2022 | 165.45 | 163.40 | 167.20 | 161.15 | 1800441 | 1.16% |
| 03 Jun 2022 | 163.55 | 170.85 | 171.55 | 161.80 | 4680701 | -3.00% |
| 02 Jun 2022 | 168.60 | 168.25 | 169.50 | 164.80 | 2535238 | 0.42% |
| 01 Jun 2022 | 167.90 | 170.00 | 172.45 | 166.40 | 2814630 | -0.71% |
| 31 May 2022 | 169.10 | 170.95 | 173.70 | 168.00 | 2960416 | -1.28% |
| 30 May 2022 | 171.30 | 163.45 | 173.90 | 163.20 | 4417884 | 5.38% |
| 27 May 2022 | 162.55 | 171.00 | 173.35 | 159.55 | 6403077 | -4.04% |
| 26 May 2022 | 169.40 | 162.20 | 170.70 | 150.70 | 6289781 | 3.89% |
| 25 May 2022 | 163.05 | 171.80 | 172.70 | 162.40 | 1550984 | -4.59% |
| 24 May 2022 | 170.90 | 176.75 | 176.95 | 170.00 | 1683356 | -2.95% |
| 23 May 2022 | 176.10 | 179.75 | 181.95 | 174.00 | 1473369 | -1.34% |
| 20 May 2022 | 178.50 | 178.95 | 179.85 | 176.00 | 1158329 | 2.06% |
| 19 May 2022 | 174.90 | 178.25 | 181.30 | 173.65 | 1671950 | -4.24% |
| 18 May 2022 | 182.65 | 183.50 | 185.45 | 180.10 | 1350352 | -0.19% |
| 17 May 2022 | 183.00 | 179.60 | 183.50 | 176.30 | 2177337 | 2.43% |
| 16 May 2022 | 178.65 | 170.00 | 184.00 | 169.25 | 6855515 | 6.15% |
| 13 May 2022 | 168.30 | 172.00 | 176.45 | 167.60 | 2312453 | 0.00% |
| 12 May 2022 | 168.30 | 174.00 | 175.00 | 164.35 | 1982859 | -4.59% |
| 11 May 2022 | 176.40 | 183.05 | 183.75 | 170.50 | 3115610 | -3.34% |
| 10 May 2022 | 182.50 | 183.60 | 188.50 | 180.20 | 1728294 | -0.95% |
| 09 May 2022 | 184.25 | 185.00 | 187.00 | 181.70 | 1151134 | -1.15% |
| 06 May 2022 | 186.40 | 194.00 | 194.25 | 185.15 | 2689701 | -5.09% |
| 05 May 2022 | 196.40 | 197.90 | 200.95 | 195.10 | 1039209 | 0.23% |
| 04 May 2022 | 195.95 | 204.90 | 205.95 | 193.35 | 1673398 | -3.95% |
| 02 May 2022 | 204.00 | 205.00 | 205.90 | 200.50 | 1143660 | -1.35% |
| 29 Apr 2022 | 206.80 | 210.00 | 212.65 | 205.80 | 1526731 | -0.86% |
| 28 Apr 2022 | 208.60 | 211.30 | 212.35 | 205.60 | 2158731 | -0.33% |
| 27 Apr 2022 | 209.30 | 203.85 | 210.40 | 201.50 | 2232453 | 1.60% |
| 26 Apr 2022 | 206.00 | 205.00 | 207.95 | 203.40 | 1443218 | 1.90% |
| 25 Apr 2022 | 202.15 | 206.50 | 209.00 | 201.10 | 1939953 | -3.44% |
| 22 Apr 2022 | 209.35 | 212.30 | 214.20 | 208.60 | 1267897 | -2.45% |
| 21 Apr 2022 | 214.60 | 212.75 | 215.50 | 212.30 | 1543686 | 1.80% |
| 20 Apr 2022 | 210.80 | 209.50 | 215.70 | 207.30 | 3067087 | 1.42% |
| 19 Apr 2022 | 207.85 | 218.55 | 219.65 | 204.40 | 2416442 | -4.15% |
| 18 Apr 2022 | 216.85 | 223.45 | 225.95 | 215.40 | 2855244 | -3.58% |
| 13 Apr 2022 | 224.90 | 226.50 | 231.30 | 223.05 | 3469419 | -0.13% |
| 12 Apr 2022 | 225.20 | 229.70 | 229.70 | 219.75 | 3092946 | -2.13% |
| 11 Apr 2022 | 230.10 | 225.95 | 235.35 | 225.00 | 8327724 | 1.95% |
| 08 Apr 2022 | 225.70 | 222.40 | 228.00 | 220.45 | 4052809 | 2.27% |
| 07 Apr 2022 | 220.70 | 221.00 | 225.50 | 218.40 | 2475126 | -0.43% |
| 06 Apr 2022 | 221.65 | 219.05 | 223.40 | 218.25 | 1928282 | 0.70% |
| 05 Apr 2022 | 220.10 | 221.90 | 223.85 | 219.00 | 2894449 | -0.36% |
| 04 Apr 2022 | 220.90 | 220.75 | 222.00 | 217.00 | 3686198 | 1.19% |
| 01 Apr 2022 | 218.30 | 209.90 | 220.00 | 208.70 | 5968991 | 4.20% |
| 31 Mar 2022 | 209.50 | 210.75 | 212.85 | 207.45 | 1914674 | -0.59% |
| 30 Mar 2022 | 210.75 | 211.85 | 213.75 | 209.65 | 2097515 | 0.64% |
| 29 Mar 2022 | 209.40 | 206.55 | 215.80 | 206.55 | 5837498 | 1.90% |
| 28 Mar 2022 | 205.50 | 208.50 | 209.55 | 202.40 | 2335708 | -1.44% |
| 25 Mar 2022 | 208.50 | 211.65 | 211.65 | 206.00 | 1301106 | -0.76% |
| 24 Mar 2022 | 210.10 | 208.45 | 212.15 | 206.70 | 2128081 | 0.55% |
| 23 Mar 2022 | 208.95 | 212.60 | 213.40 | 207.75 | 1756661 | -1.35% |
| 22 Mar 2022 | 211.80 | 209.40 | 212.85 | 206.25 | 2209950 | 0.93% |
| 21 Mar 2022 | 209.85 | 215.90 | 215.90 | 208.10 | 1800731 | -2.17% |
| 17 Mar 2022 | 214.50 | 216.30 | 217.30 | 213.00 | 4047410 | 1.01% |
| 16 Mar 2022 | 212.35 | 209.00 | 214.90 | 206.85 | 4152862 | 3.16% |
| 15 Mar 2022 | 205.85 | 204.10 | 210.70 | 202.50 | 5910991 | 1.13% |
| 14 Mar 2022 | 203.55 | 205.90 | 206.25 | 201.00 | 2046216 | -0.66% |
| 11 Mar 2022 | 204.90 | 199.65 | 206.75 | 198.10 | 2861231 | 2.71% |
| 10 Mar 2022 | 199.50 | 201.00 | 204.15 | 197.80 | 2684882 | 1.37% |
| 09 Mar 2022 | 196.80 | 194.70 | 198.20 | 191.45 | 2528187 | 1.97% |
| 08 Mar 2022 | 193.00 | 185.00 | 194.20 | 182.60 | 4425182 | 4.61% |
| 07 Mar 2022 | 184.50 | 188.00 | 189.00 | 181.35 | 2514169 | -4.23% |
| 04 Mar 2022 | 192.65 | 193.80 | 198.25 | 190.10 | 4368473 | -0.80% |
| 03 Mar 2022 | 194.20 | 204.00 | 207.00 | 192.95 | 4365155 | -4.62% |
| 02 Mar 2022 | 203.60 | 200.50 | 206.45 | 197.05 | 3027255 | 0.72% |
| 28 Feb 2022 | 202.15 | 196.40 | 202.90 | 189.15 | 3552354 | 2.61% |
| 25 Feb 2022 | 197.00 | 194.00 | 202.90 | 193.05 | 3900367 | 5.18% |
| 24 Feb 2022 | 187.30 | 198.00 | 201.60 | 181.75 | 5455102 | -10.10% |
| 23 Feb 2022 | 208.35 | 209.25 | 211.40 | 206.40 | 1983949 | 0.22% |
| 22 Feb 2022 | 207.90 | 203.00 | 208.85 | 199.20 | 3167524 | -0.48% |
| 21 Feb 2022 | 208.90 | 210.00 | 216.25 | 207.35 | 7599807 | -1.67% |
| 18 Feb 2022 | 212.45 | 204.00 | 217.50 | 203.30 | 8078551 | 3.53% |
| 17 Feb 2022 | 205.20 | 208.80 | 210.25 | 203.80 | 1330659 | -1.11% |
| 16 Feb 2022 | 207.50 | 211.00 | 212.20 | 204.95 | 2247203 | -1.12% |
| 15 Feb 2022 | 209.85 | 195.80 | 211.90 | 195.80 | 3291184 | 6.20% |
| 14 Feb 2022 | 197.60 | 204.50 | 207.60 | 195.85 | 5104782 | -5.90% |
| 11 Feb 2022 | 210.00 | 222.00 | 222.05 | 208.85 | 5999938 | -5.81% |
| 10 Feb 2022 | 222.95 | 223.60 | 226.90 | 219.50 | 2961103 | -0.29% |
| 09 Feb 2022 | 223.60 | 220.90 | 224.90 | 220.50 | 2485295 | 1.31% |
| 08 Feb 2022 | 220.70 | 222.10 | 224.65 | 216.20 | 2479458 | -0.38% |
| 07 Feb 2022 | 221.55 | 226.70 | 228.55 | 218.20 | 3524612 | -2.14% |
| 04 Feb 2022 | 226.40 | 230.50 | 234.55 | 224.70 | 4151772 | -1.35% |
| 03 Feb 2022 | 229.50 | 232.25 | 233.70 | 228.05 | 2126521 | -0.84% |
| 02 Feb 2022 | 231.45 | 233.25 | 234.40 | 228.30 | 4405515 | 0.24% |
| 01 Feb 2022 | 230.90 | 225.00 | 237.50 | 223.65 | 11292917 | 3.57% |
| 31 Jan 2022 | 222.95 | 227.00 | 229.60 | 221.50 | 2459835 | -0.34% |
| 28 Jan 2022 | 223.70 | 222.90 | 231.40 | 221.85 | 4441387 | 1.75% |
| 27 Jan 2022 | 219.85 | 216.40 | 223.15 | 212.85 | 3294891 | 0.57% |
| 25 Jan 2022 | 218.60 | 211.00 | 220.00 | 207.10 | 4718064 | 2.87% |
| 24 Jan 2022 | 212.50 | 228.15 | 228.15 | 208.50 | 5088856 | -6.86% |
| 21 Jan 2022 | 228.15 | 238.00 | 239.65 | 225.20 | 3715377 | -4.46% |
| 20 Jan 2022 | 238.80 | 239.15 | 241.60 | 236.00 | 2443603 | 0.42% |
| 19 Jan 2022 | 237.80 | 236.95 | 239.85 | 230.10 | 4893899 | 0.93% |
| 18 Jan 2022 | 235.60 | 252.00 | 252.80 | 233.40 | 6240350 | -6.23% |
| 17 Jan 2022 | 251.25 | 253.60 | 256.20 | 246.00 | 5995540 | -1.37% |
| 14 Jan 2022 | 254.75 | 242.80 | 259.95 | 242.00 | 15432651 | 3.92% |
| 13 Jan 2022 | 245.15 | 246.65 | 249.60 | 243.25 | 2829664 | -1.35% |
| 12 Jan 2022 | 248.50 | 245.40 | 250.80 | 242.55 | 5102928 | 1.82% |
| 11 Jan 2022 | 244.05 | 250.10 | 253.65 | 241.30 | 8952272 | -2.42% |
| 10 Jan 2022 | 250.10 | 241.45 | 253.70 | 236.15 | 15813153 | 4.27% |
| 07 Jan 2022 | 239.85 | 209.45 | 247.95 | 208.25 | 30927228 | 15.28% |
| 06 Jan 2022 | 208.05 | 204.30 | 209.70 | 202.85 | 3409176 | 0.60% |
| 05 Jan 2022 | 206.80 | 200.00 | 208.00 | 199.05 | 5288236 | 3.19% |
| 04 Jan 2022 | 200.40 | 201.10 | 202.35 | 197.75 | 2489156 | 0.05% |
| 03 Jan 2022 | 200.30 | 192.00 | 202.25 | 191.15 | 3672830 | 4.19% |
| 31 Dec 2021 | 192.25 | 187.55 | 194.40 | 187.55 | 2634684 | 2.34% |
| 30 Dec 2021 | 187.85 | 189.40 | 190.50 | 186.65 | 1368606 | -0.79% |
| 29 Dec 2021 | 189.35 | 190.15 | 191.55 | 188.10 | 1165138 | -0.73% |
| 28 Dec 2021 | 190.75 | 190.00 | 192.85 | 188.15 | 3111087 | 0.74% |
| 27 Dec 2021 | 189.35 | 184.20 | 190.00 | 181.20 | 3417884 | 2.68% |
| 24 Dec 2021 | 184.40 | 189.00 | 189.25 | 181.70 | 3393814 | -1.81% |
| 23 Dec 2021 | 187.80 | 188.30 | 188.65 | 185.20 | 2393668 | 0.56% |
| 22 Dec 2021 | 186.75 | 182.05 | 192.40 | 182.05 | 15962065 | 5.72% |
| 21 Dec 2021 | 176.65 | 176.45 | 180.15 | 175.50 | 1433700 | 1.03% |
| 20 Dec 2021 | 174.85 | 182.80 | 182.85 | 170.15 | 2548384 | -5.20% |
| 17 Dec 2021 | 184.45 | 190.20 | 190.20 | 183.75 | 1021859 | -3.18% |
| 16 Dec 2021 | 190.50 | 194.10 | 194.80 | 189.75 | 718830 | -1.35% |
| 15 Dec 2021 | 193.10 | 195.10 | 199.90 | 192.50 | 3889887 | -0.59% |
| 14 Dec 2021 | 194.25 | 191.50 | 194.90 | 189.75 | 1143579 | 1.01% |
| 13 Dec 2021 | 192.30 | 193.90 | 194.80 | 191.50 | 670943 | -0.29% |
| 10 Dec 2021 | 192.85 | 193.35 | 194.95 | 191.70 | 1067040 | 0.05% |
| 09 Dec 2021 | 192.75 | 191.30 | 193.25 | 189.35 | 1589853 | 1.47% |
| 08 Dec 2021 | 189.95 | 186.25 | 191.90 | 186.25 | 2083567 | 2.15% |
| 07 Dec 2021 | 185.95 | 185.20 | 187.55 | 184.30 | 863977 | 1.39% |
| 06 Dec 2021 | 183.40 | 187.00 | 188.00 | 183.10 | 1524042 | -2.03% |
| 03 Dec 2021 | 187.20 | 186.95 | 190.35 | 185.85 | 2002209 | 0.73% |
| 02 Dec 2021 | 185.85 | 183.45 | 186.55 | 182.40 | 1184629 | 1.89% |
| 01 Dec 2021 | 182.40 | 184.10 | 187.00 | 181.45 | 2030641 | -0.90% |
| 30 Nov 2021 | 184.05 | 185.05 | 190.20 | 183.00 | 1706575 | -0.54% |
| 29 Nov 2021 | 185.05 | 187.00 | 188.20 | 183.00 | 1719821 | -0.94% |
| 26 Nov 2021 | 186.80 | 192.30 | 194.50 | 186.00 | 2756681 | -3.74% |
| 25 Nov 2021 | 194.05 | 196.50 | 197.00 | 192.70 | 1448441 | -1.22% |
| 24 Nov 2021 | 196.45 | 198.40 | 201.65 | 194.45 | 2270655 | -0.98% |
| 23 Nov 2021 | 198.40 | 193.80 | 199.50 | 193.00 | 2008796 | 1.51% |
| 22 Nov 2021 | 195.45 | 201.90 | 201.90 | 192.00 | 2545077 | -2.81% |
| 18 Nov 2021 | 201.10 | 201.00 | 203.45 | 198.00 | 1958447 | -0.02% |
| 17 Nov 2021 | 201.15 | 200.75 | 203.90 | 200.60 | 1427667 | -0.64% |
| 16 Nov 2021 | 202.45 | 205.95 | 208.35 | 200.85 | 2440120 | -1.46% |
| 15 Nov 2021 | 205.45 | 209.30 | 210.45 | 205.00 | 1916966 | -1.86% |
| 12 Nov 2021 | 209.35 | 214.00 | 214.65 | 207.55 | 2769027 | -1.71% |
| 11 Nov 2021 | 213.00 | 208.00 | 214.55 | 203.00 | 7931499 | 1.36% |
| 10 Nov 2021 | 210.15 | 221.95 | 232.00 | 209.00 | 21396963 | -5.80% |
| 09 Nov 2021 | 223.10 | 216.95 | 226.60 | 215.00 | 5753281 | 2.43% |
| 08 Nov 2021 | 217.80 | 213.80 | 220.40 | 211.40 | 5298982 | 2.18% |
| 04 Nov 2021 | 213.15 | 214.75 | 215.00 | 212.50 | 932759 | 0.71% |
| 03 Nov 2021 | 211.65 | 208.30 | 213.45 | 205.40 | 3507006 | 1.95% |
| 02 Nov 2021 | 207.60 | 206.80 | 210.60 | 205.80 | 2453684 | 0.90% |
| 01 Nov 2021 | 205.75 | 206.50 | 209.00 | 203.60 | 3007574 | -0.17% |
| 29 Oct 2021 | 206.10 | 201.00 | 208.40 | 197.00 | 5738882 | 2.41% |
| 28 Oct 2021 | 201.25 | 197.35 | 206.50 | 194.10 | 6128780 | 1.59% |
| 27 Oct 2021 | 198.10 | 199.70 | 202.00 | 196.70 | 1726082 | -0.50% |
| 26 Oct 2021 | 199.10 | 198.00 | 200.70 | 194.00 | 3051795 | 3.03% |
| 25 Oct 2021 | 193.25 | 198.00 | 198.10 | 189.05 | 1865214 | -2.03% |
| 22 Oct 2021 | 197.25 | 207.10 | 209.40 | 194.30 | 3624483 | -4.27% |
| 21 Oct 2021 | 206.05 | 205.00 | 208.00 | 201.15 | 2821580 | 1.28% |
| 20 Oct 2021 | 203.45 | 205.00 | 211.35 | 200.50 | 3976833 | -0.61% |
| 19 Oct 2021 | 204.70 | 219.75 | 221.00 | 202.85 | 4769286 | -6.29% |
| 18 Oct 2021 | 218.45 | 216.45 | 226.00 | 215.40 | 9405557 | 1.89% |
| 14 Oct 2021 | 214.40 | 200.00 | 227.85 | 198.65 | 22877905 | 7.82% |
| 13 Oct 2021 | 198.85 | 198.50 | 202.00 | 197.65 | 2813804 | 0.61% |
| 12 Oct 2021 | 197.65 | 195.00 | 202.10 | 193.55 | 4283676 | 1.26% |
| 11 Oct 2021 | 195.20 | 195.50 | 197.20 | 193.75 | 1483394 | 0.36% |
| 08 Oct 2021 | 194.50 | 195.55 | 197.50 | 193.75 | 1414668 | -0.79% |
| 07 Oct 2021 | 196.05 | 195.25 | 198.40 | 194.85 | 1825803 | 1.37% |
| 06 Oct 2021 | 193.40 | 195.40 | 200.75 | 192.10 | 4853245 | -1.02% |
| 05 Oct 2021 | 195.40 | 201.95 | 203.55 | 194.50 | 3814390 | -3.89% |
| 04 Oct 2021 | 203.30 | 202.70 | 205.45 | 201.05 | 4010563 | 1.25% |
| 01 Oct 2021 | 200.80 | 198.65 | 210.65 | 197.60 | 20262379 | 0.25% |
| 30 Sep 2021 | 200.30 | 193.90 | 202.50 | 192.50 | 8701423 | 4.08% |
| 29 Sep 2021 | 192.45 | 188.15 | 194.80 | 188.15 | 2169425 | 1.29% |
| 28 Sep 2021 | 190.00 | 195.00 | 197.65 | 187.50 | 4005451 | -2.39% |
| 27 Sep 2021 | 194.65 | 190.00 | 196.90 | 186.45 | 5705798 | 3.21% |
| 24 Sep 2021 | 188.60 | 186.75 | 192.80 | 181.40 | 4301846 | 1.51% |
| 23 Sep 2021 | 185.80 | 181.00 | 187.70 | 181.00 | 2602252 | 3.37% |
| 22 Sep 2021 | 179.75 | 175.95 | 181.35 | 175.80 | 1478348 | 2.45% |
| 21 Sep 2021 | 175.45 | 176.90 | 178.30 | 171.90 | 1678733 | -0.76% |
| 20 Sep 2021 | 176.80 | 181.60 | 182.90 | 175.00 | 1329850 | -3.94% |
| 17 Sep 2021 | 184.05 | 187.55 | 189.65 | 179.50 | 2625216 | -2.26% |
| 16 Sep 2021 | 188.30 | 185.00 | 192.40 | 181.50 | 4797703 | 1.78% |
| 15 Sep 2021 | 185.00 | 181.90 | 186.45 | 181.00 | 2790513 | 2.01% |
| 14 Sep 2021 | 181.35 | 180.20 | 182.45 | 179.15 | 1261406 | 1.51% |
| 13 Sep 2021 | 178.65 | 182.15 | 182.15 | 178.00 | 1251763 | -1.81% |
| 09 Sep 2021 | 181.95 | 182.05 | 185.40 | 181.00 | 1817375 | -0.68% |
| 08 Sep 2021 | 183.20 | 183.20 | 185.00 | 180.45 | 1715943 | -0.49% |
| 07 Sep 2021 | 184.10 | 182.05 | 185.60 | 178.20 | 2930788 | 0.85% |
| 06 Sep 2021 | 182.55 | 179.95 | 185.35 | 177.40 | 4280909 | 1.56% |
| 03 Sep 2021 | 179.75 | 181.25 | 182.90 | 177.70 | 3121994 | -0.39% |
| 02 Sep 2021 | 180.45 | 176.25 | 182.45 | 174.50 | 7999417 | 2.59% |
| 01 Sep 2021 | 175.90 | 169.00 | 178.35 | 169.00 | 9341673 | 7.52% |
| 31 Aug 2021 | 163.60 | 162.70 | 166.00 | 162.05 | 1552586 | 0.62% |
| 30 Aug 2021 | 162.60 | 164.00 | 164.70 | 162.10 | 1246124 | -0.28% |
| 27 Aug 2021 | 163.05 | 159.00 | 163.75 | 158.40 | 1548441 | 2.71% |
| 26 Aug 2021 | 158.75 | 162.00 | 162.00 | 158.00 | 1172305 | -1.52% |
| 25 Aug 2021 | 161.20 | 163.00 | 163.95 | 160.00 | 989448 | -0.62% |
| 24 Aug 2021 | 162.20 | 158.20 | 163.00 | 154.75 | 2983860 | 3.02% |
| 23 Aug 2021 | 157.45 | 169.00 | 169.30 | 156.05 | 2751628 | -6.17% |
| 20 Aug 2021 | 167.80 | 170.00 | 172.60 | 166.50 | 1389661 | -2.21% |
| 18 Aug 2021 | 171.60 | 170.00 | 174.70 | 169.40 | 2471294 | 1.51% |
| 17 Aug 2021 | 169.05 | 172.60 | 172.80 | 166.85 | 1416426 | -1.57% |
| 16 Aug 2021 | 171.75 | 177.00 | 178.50 | 169.60 | 2065764 | -3.18% |
| 13 Aug 2021 | 177.40 | 178.00 | 180.80 | 176.80 | 1289111 | -0.14% |
| 12 Aug 2021 | 177.65 | 178.60 | 182.35 | 176.35 | 2534389 | -0.62% |
| 11 Aug 2021 | 178.75 | 183.55 | 184.80 | 174.05 | 4025807 | -2.35% |
| 10 Aug 2021 | 183.05 | 192.40 | 192.65 | 178.40 | 2141458 | -4.61% |
| 09 Aug 2021 | 191.90 | 194.30 | 195.50 | 189.85 | 1085192 | -0.23% |
| 06 Aug 2021 | 192.35 | 193.50 | 194.10 | 191.55 | 830763 | -0.10% |
| 05 Aug 2021 | 192.55 | 194.90 | 195.60 | 191.35 | 1168929 | -1.05% |
| 04 Aug 2021 | 194.60 | 196.45 | 201.60 | 193.40 | 4435002 | -0.41% |
| 03 Aug 2021 | 195.40 | 194.70 | 197.90 | 194.00 | 1760863 | 1.19% |
| 02 Aug 2021 | 193.10 | 193.20 | 198.25 | 191.80 | 1736829 | 0.49% |
| 30 Jul 2021 | 192.15 | 192.50 | 194.80 | 191.00 | 1004865 | -0.49% |
| 29 Jul 2021 | 193.10 | 192.65 | 194.00 | 191.40 | 1001677 | 0.81% |
| 28 Jul 2021 | 191.55 | 194.10 | 194.10 | 187.30 | 1600994 | -0.91% |
| 27 Jul 2021 | 193.30 | 198.00 | 199.40 | 190.55 | 1882426 | -1.85% |
| 26 Jul 2021 | 196.95 | 198.00 | 200.90 | 195.00 | 2846935 | -0.10% |
| 23 Jul 2021 | 197.15 | 201.00 | 202.65 | 196.25 | 2203441 | -1.57% |
| 22 Jul 2021 | 200.30 | 198.50 | 205.50 | 195.10 | 6317636 | 1.96% |
| 20 Jul 2021 | 196.45 | 194.90 | 201.70 | 193.10 | 12465509 | 2.08% |
| 19 Jul 2021 | 192.45 | 191.00 | 194.70 | 190.35 | 1312405 | 0.21% |
| 16 Jul 2021 | 192.05 | 193.90 | 195.85 | 191.55 | 1232996 | -0.16% |
| 15 Jul 2021 | 192.35 | 193.70 | 194.90 | 191.60 | 958870 | -0.34% |
| 14 Jul 2021 | 193.00 | 191.80 | 196.50 | 190.70 | 1957339 | 0.76% |
| 13 Jul 2021 | 191.55 | 191.90 | 192.95 | 190.70 | 1100836 | 0.63% |
| 12 Jul 2021 | 190.35 | 194.50 | 197.70 | 189.10 | 2110656 | -1.37% |
| 09 Jul 2021 | 193.00 | 193.50 | 194.70 | 191.60 | 920062 | -0.26% |
| 08 Jul 2021 | 193.50 | 197.30 | 198.95 | 191.20 | 1697181 | -1.93% |
| 07 Jul 2021 | 197.30 | 195.00 | 198.50 | 194.10 | 1749633 | 1.08% |
| 06 Jul 2021 | 195.20 | 192.00 | 203.70 | 191.50 | 10132346 | 1.85% |
| 05 Jul 2021 | 191.65 | 193.00 | 194.25 | 191.10 | 773484 | -0.47% |
| 02 Jul 2021 | 192.55 | 193.50 | 196.60 | 192.00 | 1263102 | -0.44% |
| 01 Jul 2021 | 193.40 | 192.75 | 195.15 | 190.00 | 1259299 | 0.76% |
| 30 Jun 2021 | 191.95 | 190.30 | 195.90 | 189.60 | 2149539 | 1.16% |
| 29 Jun 2021 | 189.75 | 192.60 | 192.60 | 189.10 | 989279 | -1.07% |
| 28 Jun 2021 | 191.80 | 191.40 | 193.35 | 190.75 | 859736 | 0.66% |
| 25 Jun 2021 | 190.55 | 193.00 | 194.60 | 190.00 | 1183511 | -1.63% |
| 24 Jun 2021 | 193.70 | 194.65 | 195.65 | 192.30 | 1364650 | -0.67% |
| 23 Jun 2021 | 195.00 | 198.70 | 200.85 | 193.10 | 3264474 | -1.39% |
| 22 Jun 2021 | 197.75 | 195.00 | 199.50 | 195.00 | 3963079 | 2.12% |
| 21 Jun 2021 | 193.65 | 195.00 | 199.50 | 192.30 | 4252327 | -0.77% |
| 18 Jun 2021 | 195.15 | 188.90 | 197.00 | 182.65 | 6871739 | 3.86% |
| 17 Jun 2021 | 187.90 | 189.00 | 193.80 | 186.65 | 3567315 | -1.93% |
| 16 Jun 2021 | 191.60 | 190.00 | 197.40 | 190.00 | 7162953 | 1.70% |
| 15 Jun 2021 | 188.40 | 183.10 | 191.40 | 182.60 | 4540036 | 3.49% |
| 14 Jun 2021 | 182.05 | 184.70 | 184.70 | 180.45 | 1210489 | -1.43% |
| 11 Jun 2021 | 184.70 | 185.40 | 185.55 | 183.00 | 885893 | 0.38% |
| 10 Jun 2021 | 184.00 | 184.10 | 186.75 | 183.00 | 1345263 | 0.57% |
| 09 Jun 2021 | 182.95 | 186.20 | 188.70 | 181.10 | 1736223 | -1.24% |
| 08 Jun 2021 | 185.25 | 190.35 | 191.60 | 184.50 | 2284345 | -2.42% |
| 07 Jun 2021 | 189.85 | 189.10 | 193.85 | 186.90 | 3226894 | 0.40% |
| 04 Jun 2021 | 189.10 | 190.00 | 192.70 | 188.00 | 3656306 | 0.00% |
| 03 Jun 2021 | 189.10 | 180.75 | 191.00 | 180.10 | 5185872 | 5.35% |
| 02 Jun 2021 | 179.50 | 183.00 | 186.50 | 178.60 | 3560561 | -2.02% |
| 01 Jun 2021 | 183.20 | 182.80 | 185.80 | 181.70 | 3217591 | 0.52% |
| 31 May 2021 | 182.25 | 181.50 | 185.50 | 180.20 | 2852096 | 0.16% |
| 28 May 2021 | 181.95 | 188.00 | 188.60 | 180.65 | 3632693 | -2.65% |
| 27 May 2021 | 186.90 | 188.65 | 191.30 | 185.65 | 3343286 | -1.37% |
| 26 May 2021 | 189.50 | 187.00 | 193.40 | 186.65 | 4360631 | 1.64% |
| 25 May 2021 | 186.45 | 199.40 | 199.40 | 185.50 | 8037426 | -5.24% |
| 24 May 2021 | 196.75 | 204.60 | 211.40 | 193.85 | 22380472 | -2.94% |
| 21 May 2021 | 202.70 | 203.70 | 207.85 | 198.35 | 18960293 | 2.95% |
| 20 May 2021 | 196.90 | 179.70 | 200.00 | 177.35 | 21043555 | 10.40% |
| 19 May 2021 | 178.35 | 178.00 | 182.85 | 177.30 | 3105447 | 0.54% |
| 18 May 2021 | 177.40 | 175.40 | 182.70 | 174.30 | 4716803 | 2.25% |
| 17 May 2021 | 173.50 | 173.00 | 177.60 | 171.60 | 2672175 | 0.78% |
| 14 May 2021 | 172.15 | 174.50 | 174.75 | 165.00 | 2654504 | -0.06% |
| 12 May 2021 | 172.25 | 169.50 | 176.90 | 167.80 | 4434874 | 2.10% |
| 11 May 2021 | 168.70 | 165.50 | 172.80 | 164.10 | 2345624 | 1.41% |
| 10 May 2021 | 166.35 | 167.50 | 168.50 | 166.05 | 1149586 | -0.12% |
| 07 May 2021 | 166.55 | 166.15 | 169.90 | 165.50 | 1657252 | 1.28% |
| 06 May 2021 | 164.45 | 166.00 | 167.25 | 163.55 | 1028420 | -0.75% |
| 05 May 2021 | 165.70 | 167.65 | 167.70 | 165.05 | 693810 | -0.51% |
| 04 May 2021 | 166.55 | 170.00 | 172.40 | 165.05 | 2441013 | -0.39% |
| 03 May 2021 | 167.20 | 162.95 | 168.50 | 162.20 | 1454403 | 2.45% |
| 30 Apr 2021 | 163.20 | 165.05 | 168.50 | 162.55 | 2548479 | -1.83% |
| 29 Apr 2021 | 166.25 | 164.70 | 169.35 | 164.20 | 2265467 | 1.78% |
| 28 Apr 2021 | 163.35 | 167.00 | 167.40 | 162.75 | 1728145 | -1.63% |
| 27 Apr 2021 | 166.05 | 167.25 | 168.25 | 165.55 | 839023 | -0.21% |
| 26 Apr 2021 | 166.40 | 167.45 | 168.30 | 165.10 | 1358647 | -0.06% |
| 23 Apr 2021 | 166.50 | 164.25 | 168.40 | 162.45 | 1535600 | 1.68% |
| 22 Apr 2021 | 163.75 | 163.95 | 166.50 | 162.50 | 1167022 | -0.73% |
| 20 Apr 2021 | 164.95 | 167.00 | 169.25 | 162.60 | 2225585 | 1.79% |
| 19 Apr 2021 | 162.05 | 165.00 | 165.50 | 160.50 | 2522781 | -4.28% |
| 16 Apr 2021 | 169.30 | 168.45 | 173.85 | 168.35 | 2384763 | 0.42% |
| 15 Apr 2021 | 168.60 | 172.00 | 173.90 | 165.60 | 2309793 | -2.40% |
| 13 Apr 2021 | 172.75 | 171.80 | 176.85 | 168.50 | 2706153 | 1.71% |
| 12 Apr 2021 | 169.85 | 184.60 | 184.60 | 167.65 | 4360122 | -10.39% |
| 09 Apr 2021 | 189.55 | 188.95 | 195.00 | 187.05 | 16353900 | 3.44% |
| 08 Apr 2021 | 183.25 | 172.00 | 186.25 | 171.70 | 7082075 | 7.32% |
| 07 Apr 2021 | 170.75 | 177.00 | 178.20 | 170.00 | 3655524 | -3.18% |
| 06 Apr 2021 | 176.35 | 164.95 | 180.60 | 164.05 | 5215355 | 7.07% |
| 05 Apr 2021 | 164.70 | 169.05 | 170.40 | 163.25 | 1792983 | -3.00% |
| 01 Apr 2021 | 169.80 | 168.90 | 173.85 | 167.50 | 2882429 | 1.46% |
| 31 Mar 2021 | 167.35 | 168.00 | 170.70 | 166.40 | 1819078 | -0.12% |
| 30 Mar 2021 | 167.55 | 164.00 | 169.25 | 163.25 | 2101923 | 3.14% |
| 26 Mar 2021 | 162.45 | 164.05 | 166.90 | 160.00 | 1688376 | 0.00% |
| 25 Mar 2021 | 162.45 | 165.95 | 166.65 | 161.50 | 1110222 | -2.02% |
| 24 Mar 2021 | 165.80 | 166.00 | 173.80 | 164.50 | 2717679 | -1.19% |
| 23 Mar 2021 | 167.80 | 166.50 | 171.30 | 163.25 | 2245789 | 1.36% |
| 22 Mar 2021 | 165.55 | 163.25 | 167.10 | 162.10 | 1722090 | 2.13% |
| 19 Mar 2021 | 162.10 | 159.50 | 164.30 | 154.80 | 2515676 | 1.50% |
| 18 Mar 2021 | 159.70 | 164.80 | 165.75 | 157.70 | 1859900 | -2.14% |
| 17 Mar 2021 | 163.20 | 171.15 | 174.10 | 162.10 | 2209978 | -4.17% |
| 16 Mar 2021 | 170.30 | 169.00 | 172.00 | 167.60 | 2358237 | 0.86% |
| 15 Mar 2021 | 168.85 | 172.15 | 172.15 | 166.65 | 1564759 | -2.03% |
| 12 Mar 2021 | 172.35 | 172.00 | 175.75 | 170.40 | 1842836 | 0.82% |
| 10 Mar 2021 | 170.95 | 174.50 | 174.70 | 169.80 | 1260660 | -1.24% |
| 09 Mar 2021 | 173.10 | 174.00 | 175.95 | 167.50 | 2143668 | 0.26% |
| 08 Mar 2021 | 172.65 | 176.95 | 176.95 | 171.25 | 1531136 | -0.95% |
| 05 Mar 2021 | 174.30 | 181.00 | 187.65 | 171.50 | 5057989 | -4.41% |
| 04 Mar 2021 | 182.35 | 172.75 | 187.00 | 171.00 | 7167105 | 4.71% |
| 03 Mar 2021 | 174.15 | 178.50 | 180.65 | 173.30 | 2917789 | -1.39% |
| 02 Mar 2021 | 176.60 | 177.65 | 182.20 | 174.25 | 4412196 | 0.31% |
| 01 Mar 2021 | 176.05 | 164.45 | 178.60 | 164.40 | 7288624 | 8.34% |
| 26 Feb 2021 | 162.50 | 166.90 | 171.80 | 160.90 | 4788214 | -2.23% |
| 25 Feb 2021 | 166.20 | 163.00 | 169.00 | 161.55 | 2336410 | 3.23% |
| 24 Feb 2021 | 161.00 | 159.95 | 162.70 | 159.05 | 578251 | 1.16% |
| 23 Feb 2021 | 159.15 | 161.80 | 162.95 | 158.30 | 1119843 | -1.36% |
| 22 Feb 2021 | 161.35 | 165.40 | 166.55 | 160.40 | 1145781 | -2.45% |
| 19 Feb 2021 | 165.40 | 166.90 | 169.20 | 164.10 | 954177 | -0.78% |
| 18 Feb 2021 | 166.70 | 170.00 | 170.00 | 166.25 | 998814 | -1.10% |
| 17 Feb 2021 | 168.55 | 170.10 | 172.45 | 167.65 | 1402205 | -0.94% |
| 16 Feb 2021 | 170.15 | 172.30 | 174.85 | 168.00 | 2001518 | -0.73% |
| 15 Feb 2021 | 171.40 | 172.20 | 173.50 | 170.15 | 1481745 | 0.23% |
| 12 Feb 2021 | 171.00 | 167.80 | 173.95 | 166.80 | 3869368 | 2.09% |
| 11 Feb 2021 | 167.50 | 166.70 | 169.45 | 166.50 | 772949 | 0.18% |
| 10 Feb 2021 | 167.20 | 168.00 | 169.50 | 165.55 | 1294513 | -0.30% |
| 09 Feb 2021 | 167.70 | 171.80 | 172.25 | 166.50 | 1773303 | -1.99% |
| 08 Feb 2021 | 171.10 | 172.35 | 174.90 | 170.10 | 2220182 | -0.15% |
| 05 Feb 2021 | 171.35 | 173.85 | 178.00 | 169.35 | 3596080 | -0.70% |
| 04 Feb 2021 | 172.55 | 165.40 | 175.90 | 163.05 | 4859060 | 3.91% |
| 03 Feb 2021 | 166.05 | 167.75 | 169.70 | 165.50 | 1429393 | -0.30% |
| 02 Feb 2021 | 166.55 | 164.70 | 170.50 | 162.45 | 3099378 | 2.59% |
| 01 Feb 2021 | 162.35 | 155.10 | 163.90 | 154.50 | 2555402 | 4.95% |
| 29 Jan 2021 | 154.70 | 158.60 | 159.65 | 154.00 | 1437123 | -1.62% |
| 28 Jan 2021 | 157.25 | 164.20 | 164.20 | 153.70 | 4130585 | -5.39% |
| 27 Jan 2021 | 166.20 | 168.40 | 174.00 | 164.25 | 4941976 | -1.63% |
| 25 Jan 2021 | 168.95 | 171.00 | 171.80 | 166.15 | 1821012 | 0.42% |
| 22 Jan 2021 | 168.25 | 169.35 | 172.65 | 166.50 | 2149450 | -0.12% |
| 21 Jan 2021 | 168.45 | 173.85 | 175.85 | 165.20 | 2966250 | -2.21% |
| 20 Jan 2021 | 172.25 | 169.40 | 174.25 | 166.75 | 3633330 | 2.16% |
| 19 Jan 2021 | 168.60 | 163.10 | 173.35 | 163.10 | 5637123 | 4.36% |
| 18 Jan 2021 | 161.55 | 163.50 | 164.85 | 160.80 | 1557162 | -1.91% |
| 15 Jan 2021 | 164.70 | 166.00 | 167.30 | 161.10 | 1805002 | -0.93% |
| 14 Jan 2021 | 166.25 | 169.30 | 170.95 | 165.25 | 2058355 | -1.60% |
| 13 Jan 2021 | 168.95 | 169.30 | 174.90 | 165.05 | 3843749 | 0.27% |
| 12 Jan 2021 | 168.50 | 169.90 | 172.00 | 166.05 | 2986448 | -0.94% |
| 11 Jan 2021 | 170.10 | 171.85 | 174.50 | 168.25 | 3630826 | -0.38% |
| 08 Jan 2021 | 170.75 | 173.00 | 175.50 | 168.50 | 2843808 | -0.29% |
| 07 Jan 2021 | 171.25 | 174.90 | 178.85 | 169.55 | 4228647 | -0.84% |
| 06 Jan 2021 | 172.70 | 175.70 | 175.95 | 168.00 | 3882156 | -1.54% |
| 05 Jan 2021 | 175.40 | 175.95 | 179.60 | 172.25 | 3914202 | -0.54% |
| 04 Jan 2021 | 176.35 | 181.00 | 183.80 | 174.80 | 4279820 | -2.43% |
| 01 Jan 2021 | 180.75 | 168.90 | 185.80 | 168.05 | 11470697 | 6.83% |
| 31 Dec 2020 | 169.20 | 169.80 | 180.65 | 164.15 | 20816003 | -2.79% |
| 30 Dec 2020 | 174.05 | 145.05 | 174.05 | 142.35 | 30862625 | 19.99% |
| 29 Dec 2020 | 145.05 | 147.85 | 148.90 | 144.15 | 903277 | -1.69% |
| 28 Dec 2020 | 147.55 | 145.00 | 150.00 | 145.00 | 860319 | 2.08% |
| 24 Dec 2020 | 144.55 | 144.65 | 149.65 | 142.30 | 1213879 | 1.44% |
| 23 Dec 2020 | 142.50 | 141.00 | 144.00 | 139.00 | 1453229 | 2.04% |
| 22 Dec 2020 | 139.65 | 138.50 | 142.90 | 134.10 | 1557730 | 0.83% |
| 21 Dec 2020 | 138.50 | 149.00 | 149.00 | 136.55 | 1280446 | -6.32% |
| 18 Dec 2020 | 147.85 | 150.00 | 150.00 | 143.05 | 1995529 | -0.97% |
| 17 Dec 2020 | 149.30 | 150.95 | 152.90 | 148.10 | 1002027 | -0.99% |
| 16 Dec 2020 | 150.80 | 151.60 | 153.00 | 150.45 | 744123 | -0.10% |
| 15 Dec 2020 | 150.95 | 151.90 | 153.90 | 150.35 | 1048235 | -0.72% |
| 14 Dec 2020 | 152.05 | 149.15 | 154.95 | 149.10 | 1789581 | 2.12% |
| 11 Dec 2020 | 148.90 | 147.00 | 151.75 | 147.00 | 758858 | 1.19% |
| 10 Dec 2020 | 147.15 | 152.10 | 152.70 | 146.50 | 2033773 | -3.85% |
| 09 Dec 2020 | 153.05 | 157.80 | 158.65 | 152.00 | 1553588 | -2.61% |
| 08 Dec 2020 | 157.15 | 154.50 | 160.50 | 152.85 | 2702750 | 1.85% |
| 07 Dec 2020 | 154.30 | 155.00 | 158.30 | 153.25 | 1711711 | 0.59% |
| 04 Dec 2020 | 153.40 | 155.00 | 157.40 | 151.45 | 1544893 | -0.55% |
| 03 Dec 2020 | 154.25 | 154.10 | 158.00 | 153.00 | 1305130 | 0.10% |
| 02 Dec 2020 | 154.10 | 156.05 | 157.90 | 151.25 | 1406908 | -1.25% |
| 01 Dec 2020 | 156.05 | 159.00 | 162.30 | 155.75 | 1609100 | -1.61% |
| 27 Nov 2020 | 158.60 | 156.60 | 162.40 | 155.00 | 2342934 | 1.57% |
| 26 Nov 2020 | 156.15 | 148.60 | 163.85 | 146.50 | 5786852 | 4.62% |
| 25 Nov 2020 | 149.25 | 153.80 | 154.85 | 147.55 | 1800467 | -2.67% |
| 24 Nov 2020 | 153.35 | 157.85 | 161.90 | 152.80 | 2935111 | -1.51% |
| 23 Nov 2020 | 155.70 | 149.20 | 158.80 | 146.75 | 3924326 | 5.38% |
| 20 Nov 2020 | 147.75 | 150.85 | 155.40 | 146.05 | 4863046 | -1.79% |
| 19 Nov 2020 | 150.45 | 132.80 | 153.25 | 131.85 | 9850631 | 13.33% |
| 18 Nov 2020 | 132.75 | 133.70 | 137.00 | 131.45 | 2198555 | -1.08% |
| 17 Nov 2020 | 134.20 | 126.90 | 134.90 | 125.00 | 4330455 | 5.79% |
| 14 Nov 2020 | 126.85 | 126.90 | 128.70 | 126.00 | 571947 | 1.00% |
| 13 Nov 2020 | 125.60 | 124.85 | 128.10 | 123.30 | 1201270 | 0.28% |
| 12 Nov 2020 | 125.25 | 120.40 | 125.85 | 120.30 | 2073287 | 4.59% |
| 11 Nov 2020 | 119.75 | 118.90 | 121.00 | 118.10 | 560219 | 1.18% |
| 10 Nov 2020 | 118.35 | 120.00 | 121.60 | 118.00 | 637084 | -1.13% |
| 09 Nov 2020 | 119.70 | 122.95 | 122.95 | 119.10 | 758480 | -1.44% |
| 06 Nov 2020 | 121.45 | 121.90 | 129.00 | 120.90 | 4714423 | -0.04% |
| 05 Nov 2020 | 121.50 | 120.00 | 122.50 | 119.30 | 1188912 | 2.19% |
| 04 Nov 2020 | 118.90 | 116.95 | 119.70 | 116.50 | 447038 | 2.10% |
| 03 Nov 2020 | 116.45 | 116.90 | 119.25 | 116.10 | 489120 | -0.04% |
| 02 Nov 2020 | 116.50 | 117.00 | 118.40 | 115.80 | 403732 | -1.56% |
| 30 Oct 2020 | 118.35 | 116.70 | 120.45 | 116.70 | 874520 | 1.76% |
| 29 Oct 2020 | 116.30 | 115.00 | 117.95 | 114.95 | 442568 | 0.30% |
| 28 Oct 2020 | 115.95 | 117.40 | 118.85 | 115.65 | 432117 | -0.86% |
| 27 Oct 2020 | 116.95 | 117.00 | 118.60 | 115.65 | 655131 | 0.43% |
| 26 Oct 2020 | 116.45 | 122.30 | 122.35 | 115.60 | 921995 | -4.39% |
| 23 Oct 2020 | 121.80 | 122.90 | 125.10 | 121.10 | 1217876 | -0.45% |
| 22 Oct 2020 | 122.35 | 121.00 | 123.15 | 119.70 | 1292552 | 1.28% |
| 21 Oct 2020 | 120.80 | 122.50 | 122.50 | 118.40 | 1279913 | -1.11% |
| 20 Oct 2020 | 122.15 | 120.00 | 123.40 | 119.65 | 3089334 | 2.47% |
| 19 Oct 2020 | 119.20 | 119.70 | 120.70 | 118.55 | 581129 | 0.76% |
| 16 Oct 2020 | 118.30 | 115.50 | 118.85 | 114.90 | 1006618 | 2.91% |
| 15 Oct 2020 | 114.95 | 118.25 | 118.45 | 114.40 | 781467 | -2.79% |
| 14 Oct 2020 | 118.25 | 117.50 | 119.45 | 115.65 | 996911 | 0.60% |
| 13 Oct 2020 | 117.55 | 116.70 | 120.70 | 116.60 | 1644469 | 1.07% |
| 12 Oct 2020 | 116.30 | 119.70 | 119.70 | 115.20 | 936637 | -2.19% |
| 09 Oct 2020 | 118.90 | 120.00 | 120.90 | 118.00 | 834944 | -0.92% |
| 08 Oct 2020 | 120.00 | 119.00 | 122.45 | 117.65 | 1951303 | 1.35% |
| 07 Oct 2020 | 118.40 | 116.90 | 123.60 | 115.65 | 3723840 | 1.63% |
| 06 Oct 2020 | 116.50 | 116.75 | 117.40 | 115.40 | 595060 | 0.52% |
| 05 Oct 2020 | 115.90 | 120.00 | 120.00 | 115.60 | 744852 | -2.85% |
| 01 Oct 2020 | 119.30 | 118.00 | 121.25 | 117.55 | 1801887 | 1.92% |
| 30 Sep 2020 | 117.05 | 116.30 | 117.90 | 114.30 | 1151708 | 1.30% |
| 29 Sep 2020 | 115.55 | 117.45 | 119.00 | 112.60 | 1910327 | -0.73% |
| 28 Sep 2020 | 116.40 | 116.60 | 119.75 | 115.80 | 1134155 | -0.43% |
| 25 Sep 2020 | 116.90 | 117.40 | 118.60 | 115.35 | 934091 | 0.73% |
| 24 Sep 2020 | 116.05 | 116.40 | 117.80 | 113.50 | 1599533 | -1.69% |
| 23 Sep 2020 | 118.05 | 117.15 | 119.30 | 114.15 | 1385724 | 1.46% |
| 22 Sep 2020 | 116.35 | 114.50 | 118.50 | 109.60 | 2159630 | 1.66% |
| 21 Sep 2020 | 114.45 | 123.00 | 124.60 | 112.55 | 1769522 | -6.72% |
| 18 Sep 2020 | 122.70 | 128.00 | 128.05 | 121.30 | 2033496 | -4.22% |
| 17 Sep 2020 | 128.10 | 126.00 | 130.20 | 125.20 | 3498003 | 0.79% |
| 16 Sep 2020 | 127.10 | 125.40 | 128.00 | 121.70 | 3013669 | 1.88% |
| 15 Sep 2020 | 124.75 | 125.90 | 127.65 | 120.90 | 3170068 | 0.00% |
| 14 Sep 2020 | 124.75 | 116.60 | 125.80 | 116.60 | 6086295 | 7.68% |
| 11 Sep 2020 | 115.85 | 119.30 | 120.00 | 115.00 | 2206454 | -0.81% |
| 10 Sep 2020 | 116.80 | 111.90 | 119.35 | 110.85 | 1973764 | 6.96% |
| 09 Sep 2020 | 109.20 | 110.80 | 110.80 | 107.50 | 1041731 | -1.58% |
| 08 Sep 2020 | 110.95 | 112.75 | 113.70 | 110.30 | 548593 | -1.38% |
| 07 Sep 2020 | 112.50 | 114.25 | 114.40 | 111.70 | 703253 | -0.97% |
| 04 Sep 2020 | 113.60 | 114.90 | 114.95 | 113.25 | 692404 | -2.24% |
| 03 Sep 2020 | 116.20 | 115.50 | 116.75 | 114.60 | 766112 | 1.04% |
| 02 Sep 2020 | 115.00 | 114.60 | 116.40 | 113.50 | 616737 | 1.32% |
| 01 Sep 2020 | 113.50 | 115.05 | 116.40 | 111.60 | 1418976 | -0.96% |
| 31 Aug 2020 | 114.60 | 122.50 | 122.90 | 113.55 | 2309056 | -5.72% |
| 28 Aug 2020 | 121.55 | 122.70 | 124.50 | 120.60 | 1908392 | -0.21% |
| 27 Aug 2020 | 121.80 | 123.15 | 124.60 | 120.15 | 2560880 | -0.33% |
| 26 Aug 2020 | 122.20 | 118.70 | 123.70 | 117.75 | 4229945 | 3.34% |
| 25 Aug 2020 | 118.25 | 121.00 | 121.60 | 117.60 | 1549116 | -1.54% |
| 24 Aug 2020 | 120.10 | 118.50 | 122.70 | 118.20 | 3463749 | 1.91% |
| 21 Aug 2020 | 117.85 | 116.00 | 120.95 | 116.00 | 2444429 | 2.12% |
| 20 Aug 2020 | 115.40 | 116.70 | 117.40 | 115.00 | 889685 | -1.70% |
| 19 Aug 2020 | 117.40 | 117.35 | 118.80 | 116.70 | 1212232 | 0.69% |
| 18 Aug 2020 | 116.60 | 115.00 | 118.00 | 114.45 | 2537128 | 1.26% |
| 17 Aug 2020 | 115.15 | 115.70 | 116.70 | 114.00 | 843528 | 0.79% |
| 14 Aug 2020 | 114.25 | 117.25 | 117.90 | 113.55 | 1201925 | -2.02% |
| 13 Aug 2020 | 116.60 | 117.60 | 118.80 | 116.25 | 930405 | -0.13% |
| 12 Aug 2020 | 116.75 | 118.80 | 118.80 | 116.20 | 1079433 | -2.14% |
| 11 Aug 2020 | 119.30 | 118.50 | 123.00 | 118.15 | 2951955 | 1.27% |
| 10 Aug 2020 | 117.80 | 117.75 | 119.50 | 117.00 | 1863966 | 0.81% |
| 07 Aug 2020 | 116.85 | 114.20 | 118.00 | 113.45 | 2620191 | 2.68% |
| 06 Aug 2020 | 113.80 | 114.60 | 114.80 | 113.30 | 811011 | 0.04% |
| 05 Aug 2020 | 113.75 | 115.00 | 116.25 | 113.05 | 1736421 | -0.31% |
| 04 Aug 2020 | 114.10 | 113.60 | 114.85 | 112.70 | 1076423 | 1.06% |
| 03 Aug 2020 | 112.90 | 111.40 | 115.00 | 111.40 | 1607952 | 1.35% |
| 31 Jul 2020 | 111.40 | 112.20 | 115.50 | 110.70 | 1606687 | -0.49% |
| 30 Jul 2020 | 111.95 | 115.95 | 116.50 | 111.50 | 1287048 | -2.78% |
| 29 Jul 2020 | 115.15 | 116.00 | 117.50 | 114.50 | 1186946 | 0.13% |
| 28 Jul 2020 | 115.00 | 115.25 | 117.00 | 114.10 | 1901132 | -1.03% |
| 27 Jul 2020 | 116.20 | 119.00 | 122.30 | 115.25 | 3545179 | -1.53% |
| 24 Jul 2020 | 118.00 | 119.00 | 119.50 | 116.45 | 987619 | -1.58% |
| 23 Jul 2020 | 119.90 | 119.20 | 120.95 | 119.20 | 928655 | 0.63% |
| 22 Jul 2020 | 119.15 | 123.00 | 124.00 | 118.25 | 1600542 | -3.17% |
| 21 Jul 2020 | 123.05 | 120.05 | 125.25 | 120.05 | 6474863 | 3.62% |
| 20 Jul 2020 | 118.75 | 117.90 | 121.50 | 117.15 | 1884627 | 0.72% |
| 17 Jul 2020 | 117.90 | 116.75 | 118.50 | 116.75 | 960673 | 1.20% |
| 16 Jul 2020 | 116.50 | 117.20 | 117.80 | 113.50 | 1198816 | -1.15% |
| 15 Jul 2020 | 117.85 | 117.90 | 121.45 | 116.80 | 1403447 | 0.73% |
| 14 Jul 2020 | 117.00 | 118.40 | 119.90 | 115.80 | 1457276 | -2.46% |
| 13 Jul 2020 | 119.95 | 121.55 | 122.35 | 117.55 | 2058967 | -1.40% |
| 10 Jul 2020 | 121.65 | 123.90 | 124.55 | 120.55 | 1790403 | -1.82% |
| 09 Jul 2020 | 123.90 | 124.10 | 126.30 | 123.30 | 1937825 | 0.32% |
| 08 Jul 2020 | 123.50 | 126.20 | 126.90 | 123.00 | 1731932 | -1.95% |
| 07 Jul 2020 | 125.95 | 127.15 | 127.60 | 125.25 | 1020387 | -0.87% |
| 06 Jul 2020 | 127.05 | 126.00 | 128.90 | 125.10 | 2794477 | 1.40% |
| 03 Jul 2020 | 125.30 | 126.50 | 127.85 | 124.45 | 1712893 | -0.44% |
| 02 Jul 2020 | 125.85 | 129.00 | 129.80 | 125.05 | 2022174 | -1.72% |
| 01 Jul 2020 | 128.05 | 128.45 | 129.40 | 126.50 | 1801127 | -0.16% |
| 30 Jun 2020 | 128.25 | 125.00 | 131.80 | 124.50 | 6060132 | 2.97% |
| 29 Jun 2020 | 124.55 | 125.50 | 126.45 | 123.55 | 2291994 | -0.56% |
| 26 Jun 2020 | 125.25 | 125.55 | 128.40 | 124.00 | 2621589 | -0.24% |
| 25 Jun 2020 | 125.55 | 125.55 | 127.95 | 123.50 | 1929569 | -1.06% |
| 24 Jun 2020 | 126.90 | 132.90 | 133.45 | 125.70 | 9328243 | -3.64% |
| 23 Jun 2020 | 131.70 | 131.00 | 133.90 | 130.40 | 3894731 | 1.11% |
| 22 Jun 2020 | 130.25 | 131.00 | 133.25 | 129.75 | 2444045 | 0.04% |
| 19 Jun 2020 | 130.20 | 132.70 | 132.90 | 130.00 | 2270311 | -1.10% |
| 18 Jun 2020 | 131.65 | 132.60 | 134.75 | 130.00 | 4135901 | -0.45% |
| 17 Jun 2020 | 132.25 | 133.90 | 139.55 | 128.45 | 18024556 | 4.96% |
| 16 Jun 2020 | 126.00 | 127.30 | 131.25 | 124.50 | 3239097 | 0.28% |
| 15 Jun 2020 | 125.65 | 130.00 | 130.00 | 125.10 | 1400233 | -2.79% |
| 12 Jun 2020 | 129.25 | 123.00 | 130.00 | 122.05 | 2398547 | 1.89% |
| 11 Jun 2020 | 126.85 | 130.50 | 131.30 | 125.10 | 1912315 | -2.54% |
| 10 Jun 2020 | 130.15 | 128.95 | 134.40 | 128.30 | 4510539 | 1.60% |
| 09 Jun 2020 | 128.10 | 132.50 | 132.90 | 126.15 | 1935991 | -2.62% |
| 08 Jun 2020 | 131.55 | 131.70 | 135.80 | 130.50 | 3894097 | 0.80% |
| 05 Jun 2020 | 130.50 | 131.80 | 133.45 | 129.60 | 2539512 | -0.19% |
| 04 Jun 2020 | 130.75 | 130.90 | 133.75 | 129.20 | 2918846 | -0.11% |
| 03 Jun 2020 | 130.90 | 127.65 | 135.80 | 126.80 | 8610086 | 3.27% |
| 02 Jun 2020 | 126.75 | 127.35 | 130.25 | 126.10 | 2455909 | -0.63% |
| 01 Jun 2020 | 127.55 | 126.40 | 130.30 | 125.80 | 4118610 | 1.59% |
| 29 May 2020 | 125.55 | 129.00 | 131.90 | 123.70 | 3788668 | -2.94% |
| 28 May 2020 | 129.35 | 132.00 | 133.80 | 128.30 | 3288027 | -1.45% |
| 27 May 2020 | 131.25 | 134.75 | 135.45 | 130.50 | 5749795 | -3.35% |
| 26 May 2020 | 135.80 | 132.30 | 140.00 | 131.80 | 14478570 | 2.92% |
| 22 May 2020 | 131.95 | 127.00 | 134.80 | 123.25 | 14083253 | 4.23% |
| 21 May 2020 | 126.60 | 118.90 | 128.50 | 118.65 | 14795509 | 7.61% |
| 20 May 2020 | 117.65 | 117.00 | 121.45 | 116.60 | 3665708 | -0.47% |
| 19 May 2020 | 118.20 | 117.95 | 122.30 | 115.20 | 10178284 | 0.21% |
| 18 May 2020 | 117.95 | 115.80 | 123.75 | 108.25 | 23761213 | 3.19% |
| 15 May 2020 | 114.30 | 102.10 | 118.80 | 100.30 | 16521944 | 13.22% |
| 14 May 2020 | 100.95 | 102.45 | 102.80 | 100.00 | 1100558 | -2.56% |
| 13 May 2020 | 103.60 | 102.80 | 104.90 | 100.40 | 3175990 | 4.38% |
| 12 May 2020 | 99.25 | 99.65 | 100.90 | 97.20 | 915286 | -1.34% |
| 11 May 2020 | 100.60 | 98.90 | 103.40 | 98.90 | 2967090 | 2.65% |
| 08 May 2020 | 98.00 | 100.10 | 100.80 | 97.45 | 918292 | -1.01% |
| 07 May 2020 | 99.00 | 99.80 | 101.70 | 97.50 | 843841 | -0.80% |
| 06 May 2020 | 99.80 | 98.90 | 101.50 | 97.00 | 1473851 | 0.50% |
| 05 May 2020 | 99.30 | 101.65 | 102.40 | 98.00 | 1305732 | -1.59% |
| 04 May 2020 | 100.90 | 101.10 | 103.70 | 100.10 | 1738216 | -2.79% |
| 30 Apr 2020 | 103.80 | 101.20 | 109.40 | 101.15 | 7119100 | 3.39% |
| 29 Apr 2020 | 100.40 | 101.70 | 103.40 | 100.10 | 1638965 | -0.40% |
| 28 Apr 2020 | 100.80 | 102.10 | 102.60 | 99.10 | 2140498 | -0.05% |
| 27 Apr 2020 | 100.85 | 101.95 | 103.45 | 100.20 | 796623 | -0.10% |
| 24 Apr 2020 | 100.95 | 102.45 | 104.95 | 100.25 | 1286167 | -2.04% |
| 23 Apr 2020 | 103.05 | 103.50 | 105.90 | 102.10 | 1378621 | -0.19% |
| 22 Apr 2020 | 103.25 | 103.15 | 104.60 | 100.65 | 1100440 | 0.29% |
| 21 Apr 2020 | 102.95 | 102.60 | 104.00 | 101.00 | 1238212 | -0.24% |
| 20 Apr 2020 | 103.20 | 106.70 | 107.45 | 103.00 | 1366234 | -1.99% |
| 17 Apr 2020 | 105.30 | 107.70 | 108.10 | 104.00 | 1762891 | -0.14% |
| 16 Apr 2020 | 105.45 | 106.50 | 108.30 | 105.00 | 1314883 | -1.22% |
| 15 Apr 2020 | 106.75 | 107.70 | 111.25 | 105.05 | 4100378 | 0.38% |
| 13 Apr 2020 | 106.35 | 102.25 | 111.40 | 99.00 | 4573200 | 3.55% |
| 09 Apr 2020 | 102.70 | 104.10 | 104.40 | 102.20 | 1075065 | 0.59% |
| 08 Apr 2020 | 102.10 | 102.00 | 105.65 | 101.70 | 1736696 | -1.11% |
| 07 Apr 2020 | 103.25 | 104.10 | 104.60 | 102.10 | 991755 | 1.82% |
| 03 Apr 2020 | 101.40 | 102.60 | 104.25 | 100.00 | 1188272 | -1.36% |
| 01 Apr 2020 | 102.80 | 104.65 | 107.95 | 102.00 | 1364550 | -2.88% |
| 31 Mar 2020 | 105.85 | 104.90 | 108.30 | 103.00 | 1866631 | 2.42% |
| 30 Mar 2020 | 103.35 | 100.85 | 111.75 | 96.30 | 3959375 | 1.32% |
| 27 Mar 2020 | 102.00 | 103.90 | 105.00 | 101.75 | 1858900 | -0.54% |
| 26 Mar 2020 | 102.55 | 102.40 | 104.90 | 100.10 | 2647967 | 7.21% |
| 25 Mar 2020 | 95.65 | 87.95 | 96.85 | 86.50 | 2355837 | 8.63% |
| 24 Mar 2020 | 88.05 | 91.00 | 94.00 | 79.75 | 1879452 | -0.51% |
| 23 Mar 2020 | 88.50 | 90.00 | 95.00 | 88.50 | 4210242 | -9.97% |
| 20 Mar 2020 | 98.30 | 97.00 | 104.15 | 96.50 | 2867582 | 0.72% |
| 19 Mar 2020 | 97.60 | 92.00 | 100.40 | 91.50 | 4684101 | 1.88% |
| 18 Mar 2020 | 95.80 | 101.70 | 101.70 | 95.00 | 3555048 | -2.84% |
| 17 Mar 2020 | 98.60 | 103.80 | 104.00 | 97.90 | 4864126 | 2.98% |
| 16 Mar 2020 | 95.75 | 83.00 | 96.00 | 80.60 | 8845102 | 9.68% |
| 13 Mar 2020 | 87.30 | 75.15 | 87.85 | 71.95 | 5511598 | 9.26% |
| 12 Mar 2020 | 79.90 | 83.00 | 84.70 | 79.50 | 3114816 | -9.51% |
| 11 Mar 2020 | 88.30 | 88.00 | 91.00 | 86.75 | 2445460 | -0.23% |
| 09 Mar 2020 | 88.50 | 88.10 | 91.50 | 86.10 | 3135026 | -3.80% |
| 06 Mar 2020 | 92.00 | 86.55 | 93.50 | 86.25 | 3430802 | -1.18% |
| 05 Mar 2020 | 93.10 | 89.45 | 96.40 | 88.15 | 5033662 | 4.61% |
| 04 Mar 2020 | 89.00 | 91.10 | 92.30 | 84.00 | 4729853 | -2.68% |
| 03 Mar 2020 | 91.45 | 93.90 | 95.70 | 89.60 | 3404025 | -0.49% |
| 02 Mar 2020 | 91.90 | 99.80 | 101.85 | 90.00 | 3872233 | -4.62% |
| 28 Feb 2020 | 96.35 | 95.05 | 104.20 | 93.35 | 13898844 | -4.70% |
| 27 Feb 2020 | 101.10 | 108.95 | 111.90 | 98.40 | 31870013 | -3.21% |
| 26 Feb 2020 | 104.45 | 87.85 | 104.45 | 87.75 | 54639007 | 19.99% |
| 25 Feb 2020 | 87.05 | 74.50 | 88.45 | 74.10 | 25887253 | 17.24% |
| 24 Feb 2020 | 74.25 | 75.70 | 76.70 | 74.00 | 1687523 | -1.72% |
| 20 Feb 2020 | 75.55 | 74.80 | 76.70 | 74.40 | 1595495 | 1.41% |
| 19 Feb 2020 | 74.50 | 72.10 | 74.90 | 72.10 | 2041363 | 3.91% |
| 18 Feb 2020 | 71.70 | 73.00 | 73.10 | 69.60 | 1335939 | -2.25% |
| 17 Feb 2020 | 73.35 | 74.45 | 74.75 | 73.00 | 729473 | -1.15% |
| 14 Feb 2020 | 74.20 | 73.85 | 76.55 | 73.55 | 1573490 | 0.82% |
| 13 Feb 2020 | 73.60 | 74.50 | 74.50 | 73.50 | 531678 | -1.01% |
| 12 Feb 2020 | 74.35 | 75.05 | 76.50 | 73.85 | 1410880 | -0.93% |
| 11 Feb 2020 | 75.05 | 75.40 | 76.40 | 74.50 | 832920 | -0.33% |
| 10 Feb 2020 | 75.30 | 77.20 | 77.90 | 75.10 | 1607366 | -2.65% |
| 07 Feb 2020 | 77.35 | 78.40 | 79.60 | 76.50 | 3610280 | -0.77% |
| 06 Feb 2020 | 77.95 | 77.65 | 78.90 | 77.20 | 1341993 | 0.71% |
| 05 Feb 2020 | 77.40 | 79.00 | 79.75 | 76.80 | 2135589 | -2.15% |
| 04 Feb 2020 | 79.10 | 78.15 | 80.20 | 78.15 | 1589000 | 2.06% |
| 03 Feb 2020 | 77.50 | 77.70 | 79.70 | 77.00 | 2787196 | -0.13% |
| 01 Feb 2020 | 77.60 | 81.35 | 84.60 | 76.60 | 2362999 | -5.31% |
| 31 Jan 2020 | 81.95 | 83.90 | 84.15 | 81.50 | 1457901 | -1.68% |
| 30 Jan 2020 | 83.35 | 86.45 | 86.60 | 83.05 | 1778626 | -3.47% |
| 29 Jan 2020 | 86.35 | 87.25 | 88.30 | 86.10 | 1055773 | -0.17% |
| 28 Jan 2020 | 86.50 | 87.60 | 88.50 | 86.00 | 1769392 | -0.80% |
| 27 Jan 2020 | 87.20 | 86.00 | 89.50 | 85.65 | 3193903 | 0.40% |
| 24 Jan 2020 | 86.85 | 86.80 | 88.45 | 86.55 | 1968702 | 0.23% |
| 23 Jan 2020 | 86.65 | 86.15 | 87.80 | 85.90 | 1718884 | 0.70% |
| 22 Jan 2020 | 86.05 | 86.85 | 88.15 | 85.40 | 2585117 | -0.46% |
| 21 Jan 2020 | 86.45 | 84.75 | 87.00 | 84.50 | 2202339 | 1.71% |
| 20 Jan 2020 | 85.00 | 86.80 | 87.35 | 84.50 | 2028733 | -1.45% |
| 17 Jan 2020 | 86.25 | 86.00 | 87.75 | 85.60 | 2486875 | -0.69% |
| 16 Jan 2020 | 86.85 | 88.45 | 89.80 | 85.65 | 4033116 | -1.75% |
| 15 Jan 2020 | 88.40 | 87.20 | 89.70 | 86.50 | 6786564 | 2.20% |
| 14 Jan 2020 | 86.50 | 82.75 | 87.50 | 81.65 | 14646796 | 7.32% |
| 13 Jan 2020 | 80.60 | 80.00 | 82.25 | 79.55 | 2837712 | 1.70% |
| 10 Jan 2020 | 79.25 | 78.50 | 81.90 | 78.10 | 5309388 | 1.86% |
| 09 Jan 2020 | 77.80 | 78.80 | 79.25 | 77.40 | 1895448 | 0.45% |
| 08 Jan 2020 | 77.45 | 75.00 | 79.45 | 74.50 | 5571398 | 0.85% |
| 07 Jan 2020 | 76.80 | 73.50 | 77.50 | 73.10 | 2712942 | 5.49% |
| 06 Jan 2020 | 72.80 | 75.50 | 75.50 | 72.50 | 958137 | -4.71% |
| 03 Jan 2020 | 76.40 | 76.90 | 78.90 | 75.50 | 1743819 | -0.91% |
| 02 Jan 2020 | 77.10 | 73.05 | 77.50 | 73.05 | 4216377 | 5.47% |
| 01 Jan 2020 | 73.10 | 71.25 | 73.90 | 71.25 | 1457401 | 2.38% |
| 31 Dec 2019 | 71.40 | 69.80 | 71.95 | 69.50 | 1558952 | 2.37% |
| 30 Dec 2019 | 69.75 | 70.30 | 70.90 | 69.50 | 1070873 | -0.21% |
| 27 Dec 2019 | 69.90 | 70.40 | 71.20 | 69.50 | 986306 | -0.43% |
