Indus Towers Ltd
NSE :INDUSTOWER BSE :534816 Sector : Telecomm Equipment & Infra ServicesBuy, Sell or Hold INDUSTOWER ?
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
INDUSTOWER Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Dec 2024 | 333.55 | 336.00 | 337.50 | 327.15 | 5404134 | -0.43% |
| 23 Dec 2024 | 335.00 | 339.00 | 339.00 | 333.10 | 4070412 | -0.62% |
| 20 Dec 2024 | 337.10 | 346.50 | 348.75 | 335.20 | 7046688 | -2.68% |
| 19 Dec 2024 | 346.40 | 335.00 | 347.35 | 332.60 | 9661691 | 1.66% |
| 18 Dec 2024 | 340.75 | 344.70 | 346.80 | 339.90 | 3077237 | -1.47% |
| 17 Dec 2024 | 345.85 | 359.30 | 359.30 | 343.90 | 10729278 | -2.03% |
| 16 Dec 2024 | 353.00 | 351.00 | 355.90 | 349.55 | 5191999 | 0.86% |
| 13 Dec 2024 | 350.00 | 342.00 | 351.20 | 335.35 | 13444504 | 1.79% |
| 12 Dec 2024 | 343.85 | 358.85 | 359.10 | 342.75 | 14316251 | -4.38% |
| 11 Dec 2024 | 359.60 | 360.00 | 362.75 | 358.20 | 5852606 | -0.12% |
| 10 Dec 2024 | 360.05 | 362.45 | 362.75 | 355.00 | 9563283 | -0.58% |
| 09 Dec 2024 | 362.15 | 364.75 | 366.80 | 358.95 | 14327412 | -0.69% |
| 06 Dec 2024 | 364.65 | 368.00 | 373.25 | 363.00 | 16816288 | 0.30% |
| 05 Dec 2024 | 363.55 | 375.00 | 375.00 | 360.00 | 48848190 | 1.78% |
| 04 Dec 2024 | 357.20 | 354.90 | 361.00 | 348.35 | 7749633 | 0.93% |
| 03 Dec 2024 | 353.90 | 350.50 | 356.80 | 345.50 | 5656362 | 2.09% |
| 02 Dec 2024 | 346.65 | 350.00 | 350.30 | 345.60 | 3309131 | -0.77% |
| 29 Nov 2024 | 349.35 | 347.15 | 353.70 | 345.50 | 4666533 | 0.32% |
| 28 Nov 2024 | 348.25 | 349.00 | 354.50 | 345.60 | 5759041 | -0.43% |
| 27 Nov 2024 | 349.75 | 341.00 | 352.15 | 340.80 | 5617102 | 2.58% |
| 26 Nov 2024 | 340.95 | 351.00 | 355.85 | 339.65 | 23264396 | 1.07% |
| 25 Nov 2024 | 337.35 | 333.60 | 339.45 | 330.30 | 9817548 | 2.20% |
| 22 Nov 2024 | 330.10 | 330.00 | 332.80 | 325.55 | 3576020 | 0.30% |
| 21 Nov 2024 | 329.10 | 340.00 | 340.00 | 326.15 | 17871198 | 0.29% |
| 19 Nov 2024 | 328.15 | 328.75 | 335.25 | 325.15 | 5955778 | 1.55% |
| 18 Nov 2024 | 323.15 | 320.00 | 326.60 | 317.00 | 6992604 | 1.70% |
| 14 Nov 2024 | 317.75 | 319.00 | 321.10 | 315.60 | 8628870 | -0.11% |
| 13 Nov 2024 | 318.10 | 321.90 | 322.70 | 316.60 | 7525374 | -0.90% |
| 12 Nov 2024 | 321.00 | 326.00 | 331.10 | 319.25 | 3353016 | -1.25% |
| 11 Nov 2024 | 325.05 | 318.05 | 328.20 | 315.50 | 6026607 | -0.35% |
| 08 Nov 2024 | 326.20 | 340.30 | 340.65 | 324.25 | 8234519 | -3.92% |
| 07 Nov 2024 | 339.50 | 342.25 | 347.60 | 338.50 | 4622999 | -0.75% |
| 06 Nov 2024 | 342.05 | 343.00 | 344.85 | 338.65 | 4103190 | -0.03% |
| 05 Nov 2024 | 342.15 | 336.85 | 342.85 | 332.35 | 3304753 | 1.41% |
| 04 Nov 2024 | 337.40 | 346.85 | 350.00 | 335.35 | 12597097 | -1.59% |
| 01 Nov 2024 | 342.85 | 342.35 | 346.00 | 340.75 | 756568 | 0.68% |
| 31 Oct 2024 | 340.55 | 341.80 | 345.25 | 338.65 | 6947893 | -0.64% |
| 30 Oct 2024 | 342.75 | 347.70 | 349.40 | 341.60 | 4285325 | -1.48% |
| 29 Oct 2024 | 347.90 | 345.90 | 349.55 | 338.80 | 10432509 | 0.48% |
| 28 Oct 2024 | 346.25 | 340.95 | 348.65 | 336.50 | 6060360 | 3.45% |
| 25 Oct 2024 | 334.70 | 352.00 | 352.00 | 330.10 | 14093116 | -4.44% |
| 24 Oct 2024 | 350.25 | 358.00 | 359.45 | 349.05 | 6558434 | -1.92% |
| 23 Oct 2024 | 357.10 | 380.95 | 380.95 | 355.50 | 12160417 | -2.63% |
| 22 Oct 2024 | 366.75 | 375.00 | 378.40 | 364.35 | 5046553 | -2.29% |
| 21 Oct 2024 | 375.35 | 384.00 | 386.50 | 372.10 | 8530940 | -2.39% |
| 18 Oct 2024 | 384.55 | 383.65 | 386.35 | 378.20 | 2601893 | -0.05% |
| 17 Oct 2024 | 384.75 | 386.50 | 391.00 | 382.75 | 5379127 | -0.90% |
| 16 Oct 2024 | 388.25 | 384.95 | 390.40 | 380.30 | 3840308 | 0.61% |
| 15 Oct 2024 | 385.90 | 387.60 | 388.95 | 381.55 | 3460929 | -0.26% |
| 14 Oct 2024 | 386.90 | 380.40 | 389.00 | 378.25 | 5695193 | 2.22% |
| 11 Oct 2024 | 378.50 | 380.80 | 382.85 | 376.50 | 3322205 | -0.11% |
| 10 Oct 2024 | 378.90 | 376.00 | 383.25 | 376.00 | 6150764 | 1.45% |
| 09 Oct 2024 | 373.50 | 371.85 | 377.60 | 368.25 | 4667993 | 0.95% |
| 08 Oct 2024 | 370.00 | 360.00 | 371.90 | 358.30 | 7021080 | 2.45% |
| 07 Oct 2024 | 361.15 | 374.10 | 375.80 | 352.30 | 19905422 | -2.97% |
| 04 Oct 2024 | 372.20 | 378.60 | 381.75 | 369.45 | 10290272 | -1.43% |
| 03 Oct 2024 | 377.60 | 376.00 | 389.05 | 375.50 | 9305494 | -1.68% |
| 01 Oct 2024 | 384.05 | 389.05 | 395.60 | 382.35 | 7039394 | -2.17% |
| 30 Sep 2024 | 392.55 | 391.65 | 393.40 | 385.40 | 9678928 | 0.04% |
| 27 Sep 2024 | 392.40 | 392.55 | 395.65 | 389.25 | 8263851 | -0.34% |
| 26 Sep 2024 | 393.75 | 390.55 | 395.35 | 387.40 | 10843976 | 0.66% |
| 25 Sep 2024 | 391.15 | 401.00 | 401.15 | 385.05 | 12185928 | -2.53% |
| 24 Sep 2024 | 401.30 | 403.70 | 408.00 | 395.70 | 8767855 | -0.59% |
| 23 Sep 2024 | 403.70 | 399.90 | 412.60 | 397.10 | 27447906 | 3.98% |
| 20 Sep 2024 | 388.25 | 393.00 | 397.40 | 378.75 | 46485982 | -0.40% |
| 19 Sep 2024 | 389.80 | 423.00 | 430.90 | 366.35 | 83881230 | -8.98% |
| 18 Sep 2024 | 428.25 | 428.00 | 430.70 | 421.55 | 3228858 | -0.51% |
| 17 Sep 2024 | 430.45 | 427.20 | 433.60 | 426.50 | 2422065 | 0.41% |
| 16 Sep 2024 | 428.70 | 428.45 | 431.15 | 420.10 | 5356337 | 0.06% |
| 13 Sep 2024 | 428.45 | 435.60 | 438.65 | 427.25 | 6918635 | -1.15% |
| 12 Sep 2024 | 433.45 | 430.90 | 437.10 | 429.00 | 5905816 | 1.27% |
| 11 Sep 2024 | 428.00 | 433.85 | 436.20 | 423.95 | 13300174 | 0.61% |
| 10 Sep 2024 | 425.40 | 423.75 | 429.90 | 422.40 | 5089383 | 0.93% |
| 09 Sep 2024 | 421.50 | 420.95 | 426.00 | 416.80 | 7073948 | -0.38% |
| 06 Sep 2024 | 423.10 | 443.20 | 443.20 | 414.00 | 21421372 | -4.51% |
| 05 Sep 2024 | 443.10 | 440.45 | 444.55 | 436.20 | 7834138 | 2.00% |
| 04 Sep 2024 | 434.40 | 434.95 | 441.30 | 431.35 | 6147494 | -1.59% |
| 03 Sep 2024 | 441.40 | 439.75 | 444.30 | 438.85 | 5978801 | 0.56% |
| 02 Sep 2024 | 438.95 | 460.00 | 460.00 | 433.55 | 15612684 | -4.26% |
| 30 Aug 2024 | 458.50 | 447.95 | 460.35 | 445.25 | 17888531 | 2.68% |
| 29 Aug 2024 | 446.55 | 442.10 | 450.35 | 438.85 | 15663444 | 0.47% |
| 28 Aug 2024 | 444.45 | 442.00 | 448.60 | 440.75 | 15433839 | 1.48% |
| 27 Aug 2024 | 437.95 | 434.70 | 439.80 | 431.20 | 6392653 | 1.08% |
| 26 Aug 2024 | 433.25 | 435.45 | 439.30 | 428.55 | 6148376 | -0.25% |
| 23 Aug 2024 | 434.35 | 436.45 | 438.50 | 432.45 | 5262529 | -0.13% |
| 22 Aug 2024 | 434.90 | 426.50 | 439.20 | 426.00 | 10947918 | 2.35% |
| 21 Aug 2024 | 424.90 | 429.50 | 431.45 | 423.50 | 6930168 | -0.79% |
| 20 Aug 2024 | 428.30 | 421.00 | 430.35 | 419.60 | 9343091 | 2.31% |
| 19 Aug 2024 | 418.65 | 413.70 | 422.00 | 412.10 | 6217589 | 1.66% |
| 16 Aug 2024 | 411.80 | 406.45 | 413.20 | 405.45 | 4001648 | 2.17% |
| 14 Aug 2024 | 403.05 | 408.00 | 408.90 | 400.65 | 6900595 | -0.56% |
| 13 Aug 2024 | 405.30 | 418.00 | 418.00 | 403.20 | 7084701 | -2.55% |
| 12 Aug 2024 | 415.90 | 415.00 | 421.00 | 413.70 | 4743010 | 0.23% |
| 09 Aug 2024 | 414.95 | 416.00 | 422.35 | 414.40 | 6011495 | -0.49% |
| 08 Aug 2024 | 417.00 | 424.00 | 426.05 | 416.35 | 14007899 | -1.02% |
| 07 Aug 2024 | 421.30 | 420.05 | 422.50 | 414.50 | 12573368 | 1.63% |
| 06 Aug 2024 | 414.55 | 418.05 | 427.30 | 413.20 | 13583635 | 0.22% |
| 05 Aug 2024 | 413.65 | 417.90 | 425.40 | 407.00 | 14601326 | -1.77% |
| 02 Aug 2024 | 421.10 | 422.50 | 427.50 | 420.10 | 7685638 | -1.78% |
| 01 Aug 2024 | 428.75 | 435.90 | 436.60 | 424.30 | 10696575 | -1.02% |
| 31 Jul 2024 | 433.15 | 448.00 | 449.70 | 430.35 | 23215256 | -3.06% |
| 30 Jul 2024 | 446.80 | 444.50 | 453.30 | 443.60 | 10182321 | 0.77% |
| 29 Jul 2024 | 443.40 | 448.90 | 449.00 | 441.10 | 10917593 | -0.33% |
| 26 Jul 2024 | 444.85 | 439.90 | 447.35 | 435.00 | 20829504 | 4.71% |
| 25 Jul 2024 | 424.85 | 417.50 | 429.70 | 415.55 | 13231597 | -0.31% |
| 24 Jul 2024 | 426.15 | 439.15 | 439.70 | 418.75 | 71801651 | -1.93% |
| 23 Jul 2024 | 434.55 | 424.00 | 439.40 | 403.80 | 34818877 | 3.03% |
| 22 Jul 2024 | 421.75 | 409.60 | 422.90 | 403.65 | 12653379 | 2.99% |
| 19 Jul 2024 | 409.50 | 421.15 | 424.70 | 404.80 | 18446103 | -2.26% |
| 18 Jul 2024 | 418.95 | 407.50 | 423.20 | 407.50 | 41312223 | 2.97% |
| 16 Jul 2024 | 406.85 | 401.90 | 407.90 | 398.10 | 17411078 | 2.60% |
| 15 Jul 2024 | 396.55 | 392.05 | 398.05 | 388.00 | 7398000 | 1.16% |
| 12 Jul 2024 | 392.00 | 396.50 | 398.55 | 389.10 | 10718103 | -0.57% |
| 11 Jul 2024 | 394.25 | 383.00 | 395.60 | 383.00 | 13286371 | 2.96% |
| 10 Jul 2024 | 382.90 | 386.70 | 388.45 | 373.55 | 16109267 | -0.55% |
| 09 Jul 2024 | 385.00 | 385.00 | 387.45 | 376.35 | 12570385 | -0.19% |
| 08 Jul 2024 | 385.75 | 396.00 | 398.85 | 384.20 | 17394416 | -2.50% |
| 05 Jul 2024 | 395.65 | 401.00 | 403.45 | 392.30 | 13752975 | -2.08% |
| 04 Jul 2024 | 404.05 | 398.40 | 408.40 | 389.65 | 27983391 | 1.90% |
| 03 Jul 2024 | 396.50 | 389.00 | 397.45 | 385.00 | 20902391 | 3.31% |
| 02 Jul 2024 | 383.80 | 391.60 | 396.50 | 379.80 | 27609215 | -1.50% |
| 01 Jul 2024 | 389.65 | 377.00 | 391.00 | 372.75 | 32581017 | 3.82% |
| 28 Jun 2024 | 375.30 | 374.00 | 384.80 | 370.00 | 75125583 | 2.78% |
| 27 Jun 2024 | 365.15 | 363.00 | 369.20 | 351.30 | 70241770 | 2.54% |
| 26 Jun 2024 | 356.10 | 346.00 | 358.00 | 340.85 | 41378980 | 3.46% |
| 25 Jun 2024 | 344.20 | 342.95 | 344.95 | 341.00 | 20205939 | 1.28% |
| 24 Jun 2024 | 339.85 | 338.95 | 341.60 | 331.25 | 27730484 | 1.01% |
| 21 Jun 2024 | 336.45 | 337.75 | 339.45 | 330.10 | 38940980 | 0.04% |
| 20 Jun 2024 | 336.30 | 335.75 | 340.00 | 334.00 | 26757768 | 0.69% |
| 19 Jun 2024 | 334.00 | 329.10 | 341.95 | 311.40 | 832154977 | -3.06% |
| 18 Jun 2024 | 344.55 | 335.30 | 347.55 | 331.65 | 17706369 | 1.12% |
| 14 Jun 2024 | 340.75 | 340.00 | 346.80 | 338.50 | 12332822 | 0.37% |
| 13 Jun 2024 | 339.50 | 344.10 | 346.60 | 337.00 | 7980545 | -0.77% |
| 12 Jun 2024 | 342.15 | 349.40 | 349.40 | 340.95 | 9458583 | -1.67% |
| 11 Jun 2024 | 347.95 | 350.10 | 353.35 | 342.00 | 6964630 | -0.06% |
| 10 Jun 2024 | 348.15 | 347.15 | 352.50 | 344.45 | 5450324 | 0.29% |
| 07 Jun 2024 | 347.15 | 338.05 | 351.40 | 337.10 | 10966598 | 2.30% |
| 06 Jun 2024 | 339.35 | 335.00 | 344.95 | 334.50 | 8216145 | 2.00% |
| 05 Jun 2024 | 332.70 | 319.30 | 335.80 | 309.25 | 14300262 | 8.04% |
| 04 Jun 2024 | 307.95 | 363.00 | 363.00 | 292.00 | 28901481 | -15.40% |
| 03 Jun 2024 | 364.00 | 360.50 | 369.90 | 341.70 | 29686486 | 4.55% |
| 31 May 2024 | 348.15 | 347.20 | 350.70 | 342.00 | 110651268 | 1.28% |
| 30 May 2024 | 343.75 | 340.80 | 346.40 | 338.70 | 10307057 | 0.82% |
| 29 May 2024 | 340.95 | 343.00 | 345.30 | 340.25 | 6954616 | -0.13% |
| 28 May 2024 | 341.40 | 346.00 | 350.95 | 340.05 | 10680935 | -0.39% |
| 27 May 2024 | 342.75 | 347.00 | 352.00 | 340.80 | 7873067 | -1.14% |
| 24 May 2024 | 346.70 | 346.15 | 356.45 | 343.05 | 22371674 | 0.84% |
| 23 May 2024 | 343.80 | 341.65 | 347.65 | 340.15 | 6693276 | 1.27% |
| 22 May 2024 | 339.50 | 342.50 | 345.25 | 336.75 | 8139260 | 0.13% |
| 21 May 2024 | 339.05 | 347.00 | 347.55 | 338.15 | 7533289 | -1.71% |
| 18 May 2024 | 344.95 | 345.00 | 347.60 | 343.00 | 293526 | 0.15% |
| 17 May 2024 | 344.45 | 343.40 | 349.00 | 342.50 | 8269010 | 1.01% |
| 16 May 2024 | 341.00 | 342.70 | 343.80 | 337.55 | 6688038 | -0.23% |
| 15 May 2024 | 341.80 | 342.45 | 347.90 | 340.00 | 9691825 | 0.68% |
| 14 May 2024 | 339.50 | 330.25 | 342.00 | 328.05 | 8910910 | 3.41% |
| 13 May 2024 | 328.30 | 329.00 | 332.25 | 321.25 | 6016682 | -0.68% |
| 10 May 2024 | 330.55 | 324.85 | 332.75 | 322.65 | 6438304 | 0.82% |
| 09 May 2024 | 327.85 | 338.30 | 341.35 | 325.85 | 6656525 | -2.80% |
| 08 May 2024 | 337.30 | 336.00 | 342.15 | 333.75 | 9756671 | -0.27% |
| 07 May 2024 | 338.20 | 347.00 | 348.80 | 335.50 | 12770435 | -3.69% |
| 06 May 2024 | 351.15 | 353.80 | 356.00 | 345.45 | 7702154 | 0.06% |
| 03 May 2024 | 350.95 | 353.50 | 358.35 | 347.65 | 14060465 | -0.57% |
| 02 May 2024 | 352.95 | 359.00 | 363.60 | 348.45 | 19136966 | -0.52% |
| 30 Apr 2024 | 354.80 | 353.00 | 360.50 | 352.55 | 15377757 | 0.80% |
| 29 Apr 2024 | 352.00 | 352.00 | 354.90 | 343.85 | 14121040 | -0.37% |
| 26 Apr 2024 | 353.30 | 352.00 | 355.45 | 348.60 | 11226725 | 0.47% |
| 25 Apr 2024 | 351.65 | 349.00 | 356.80 | 345.20 | 15367285 | 0.95% |
| 24 Apr 2024 | 348.35 | 363.20 | 364.00 | 346.85 | 20859429 | -3.10% |
| 23 Apr 2024 | 359.50 | 359.85 | 366.55 | 356.85 | 27662734 | 2.77% |
| 22 Apr 2024 | 349.80 | 352.00 | 355.25 | 341.65 | 18832015 | -0.46% |
| 19 Apr 2024 | 351.40 | 342.05 | 359.50 | 336.85 | 40376246 | 2.03% |
| 18 Apr 2024 | 344.40 | 335.50 | 353.85 | 335.00 | 40001173 | 3.58% |
| 16 Apr 2024 | 332.50 | 336.80 | 339.15 | 326.45 | 14995680 | -0.61% |
| 15 Apr 2024 | 334.55 | 322.35 | 337.75 | 322.25 | 15430900 | 1.98% |
| 12 Apr 2024 | 328.05 | 331.90 | 336.00 | 323.70 | 20855397 | 0.41% |
| 10 Apr 2024 | 326.70 | 325.00 | 330.00 | 317.15 | 17295594 | -0.40% |
| 09 Apr 2024 | 328.00 | 328.50 | 331.00 | 324.20 | 13705541 | 0.06% |
| 08 Apr 2024 | 327.80 | 316.50 | 331.50 | 315.95 | 28736885 | 4.39% |
| 05 Apr 2024 | 314.00 | 305.95 | 321.55 | 302.10 | 21960872 | 2.41% |
| 04 Apr 2024 | 306.60 | 304.05 | 310.00 | 301.55 | 13875200 | 2.01% |
| 03 Apr 2024 | 300.55 | 304.80 | 307.40 | 298.40 | 21197899 | -1.38% |
| 02 Apr 2024 | 304.75 | 314.50 | 314.50 | 303.65 | 18843574 | -3.32% |
| 01 Apr 2024 | 315.20 | 294.90 | 319.50 | 292.15 | 40267500 | 8.26% |
| 28 Mar 2024 | 291.15 | 283.60 | 292.75 | 283.25 | 20460251 | 2.66% |
| 27 Mar 2024 | 283.60 | 283.65 | 286.75 | 279.35 | 15903523 | -0.02% |
| 26 Mar 2024 | 283.65 | 279.00 | 286.00 | 274.40 | 51320717 | 4.55% |
| 22 Mar 2024 | 271.30 | 250.50 | 275.20 | 250.20 | 33142623 | 8.43% |
| 21 Mar 2024 | 250.20 | 253.00 | 254.80 | 249.35 | 9360207 | -0.20% |
| 20 Mar 2024 | 250.70 | 242.00 | 252.20 | 241.55 | 30243183 | 5.23% |
| 19 Mar 2024 | 238.25 | 249.00 | 251.60 | 234.00 | 30394055 | -4.12% |
| 18 Mar 2024 | 248.50 | 249.80 | 251.00 | 245.85 | 5938154 | 0.06% |
| 15 Mar 2024 | 248.35 | 244.20 | 252.40 | 241.20 | 14024872 | 1.08% |
| 14 Mar 2024 | 245.70 | 234.85 | 247.85 | 227.25 | 15267590 | 3.93% |
| 13 Mar 2024 | 236.40 | 248.00 | 249.55 | 231.30 | 16039868 | -4.37% |
| 12 Mar 2024 | 247.20 | 249.05 | 250.55 | 241.70 | 10111209 | -0.10% |
| 11 Mar 2024 | 247.45 | 254.00 | 255.20 | 246.40 | 8073625 | -3.11% |
| 07 Mar 2024 | 255.40 | 254.20 | 258.35 | 252.55 | 9619303 | 0.97% |
| 06 Mar 2024 | 252.95 | 261.00 | 261.00 | 246.00 | 24899815 | -3.25% |
| 05 Mar 2024 | 261.45 | 267.45 | 271.35 | 260.40 | 16010730 | -2.48% |
| 04 Mar 2024 | 268.10 | 265.55 | 269.80 | 263.40 | 12237066 | 0.90% |
| 02 Mar 2024 | 265.70 | 264.15 | 267.00 | 261.05 | 2728890 | 0.99% |
| 01 Mar 2024 | 263.10 | 252.80 | 264.15 | 246.45 | 37746325 | 4.07% |
| 29 Feb 2024 | 252.80 | 244.00 | 255.20 | 240.40 | 32290220 | 3.33% |
| 28 Feb 2024 | 244.65 | 240.50 | 250.40 | 234.50 | 54016111 | 1.83% |
| 27 Feb 2024 | 240.25 | 247.00 | 250.40 | 239.10 | 19963258 | -2.48% |
| 26 Feb 2024 | 246.35 | 245.00 | 252.90 | 243.30 | 47416676 | 2.16% |
| 23 Feb 2024 | 241.15 | 231.65 | 245.50 | 231.10 | 77810544 | 7.11% |
| 22 Feb 2024 | 225.15 | 220.50 | 226.10 | 217.50 | 11796419 | 2.88% |
| 21 Feb 2024 | 218.85 | 223.00 | 225.85 | 216.90 | 11554309 | -1.15% |
| 20 Feb 2024 | 221.40 | 223.25 | 225.00 | 219.40 | 10004050 | -0.81% |
| 19 Feb 2024 | 223.20 | 222.05 | 228.00 | 220.60 | 14359432 | 1.20% |
| 16 Feb 2024 | 220.55 | 221.85 | 224.80 | 218.95 | 7867687 | -0.32% |
| 15 Feb 2024 | 221.25 | 217.95 | 223.65 | 216.55 | 17812731 | 2.45% |
| 14 Feb 2024 | 215.95 | 207.65 | 218.70 | 207.00 | 12948046 | 3.13% |
| 13 Feb 2024 | 209.40 | 213.50 | 214.50 | 206.35 | 16041187 | -1.94% |
| 12 Feb 2024 | 213.55 | 226.40 | 226.40 | 210.35 | 12889298 | -5.57% |
| 09 Feb 2024 | 226.15 | 228.90 | 229.05 | 217.95 | 19574909 | -0.64% |
| 08 Feb 2024 | 227.60 | 226.80 | 230.40 | 225.00 | 22948763 | 0.86% |
| 07 Feb 2024 | 225.65 | 224.00 | 226.55 | 215.00 | 31399900 | 2.10% |
| 06 Feb 2024 | 221.00 | 215.05 | 222.80 | 213.15 | 21232928 | 3.03% |
| 05 Feb 2024 | 214.50 | 216.50 | 218.20 | 213.15 | 12688736 | -0.76% |
| 02 Feb 2024 | 216.15 | 221.35 | 222.40 | 215.50 | 20610570 | -1.30% |
| 01 Feb 2024 | 219.00 | 215.00 | 223.45 | 210.80 | 179433641 | -1.33% |
| 31 Jan 2024 | 221.95 | 230.10 | 230.75 | 220.70 | 13074866 | -3.48% |
| 30 Jan 2024 | 229.95 | 234.05 | 234.85 | 228.65 | 13591981 | -0.99% |
| 29 Jan 2024 | 232.25 | 227.00 | 233.95 | 226.10 | 11621907 | 3.02% |
| 25 Jan 2024 | 225.45 | 232.25 | 233.45 | 221.20 | 16159229 | -1.96% |
| 24 Jan 2024 | 229.95 | 224.90 | 236.00 | 219.00 | 45883653 | 5.92% |
| 23 Jan 2024 | 217.10 | 216.20 | 225.40 | 215.80 | 15110861 | 0.70% |
| 20 Jan 2024 | 215.60 | 222.70 | 222.70 | 214.25 | 4657009 | -2.16% |
| 19 Jan 2024 | 220.35 | 217.90 | 221.90 | 215.85 | 14521093 | 2.04% |
| 18 Jan 2024 | 215.95 | 212.10 | 219.00 | 206.00 | 20306069 | 2.22% |
| 17 Jan 2024 | 211.25 | 215.90 | 218.70 | 209.30 | 12467379 | -3.76% |
| 16 Jan 2024 | 219.50 | 222.20 | 222.25 | 213.30 | 13370944 | 0.57% |
| 15 Jan 2024 | 218.25 | 218.00 | 219.70 | 212.60 | 6722406 | 0.85% |
| 12 Jan 2024 | 216.40 | 215.90 | 218.20 | 214.05 | 10601045 | 0.82% |
| 11 Jan 2024 | 214.65 | 214.95 | 219.25 | 213.00 | 11208037 | 0.19% |
| 10 Jan 2024 | 214.25 | 221.00 | 221.00 | 211.80 | 21104217 | 1.09% |
| 09 Jan 2024 | 211.95 | 217.00 | 217.60 | 209.80 | 15497766 | -0.54% |
| 08 Jan 2024 | 213.10 | 222.55 | 223.20 | 212.00 | 12927707 | -4.07% |
| 05 Jan 2024 | 222.15 | 218.00 | 229.95 | 217.10 | 40926196 | 2.63% |
| 04 Jan 2024 | 216.45 | 208.00 | 219.80 | 208.00 | 20981115 | 4.21% |
| 03 Jan 2024 | 207.70 | 202.95 | 209.35 | 200.30 | 16523995 | 2.75% |
| 02 Jan 2024 | 202.15 | 201.80 | 209.00 | 197.25 | 20581788 | -0.30% |
| 01 Jan 2024 | 202.75 | 198.10 | 206.35 | 195.50 | 25210453 | 1.86% |
| 29 Dec 2023 | 199.05 | 186.55 | 201.65 | 184.80 | 48624005 | 6.96% |
| 28 Dec 2023 | 186.10 | 187.80 | 189.80 | 184.30 | 8115113 | -0.19% |
| 27 Dec 2023 | 186.45 | 185.75 | 187.50 | 182.50 | 5968253 | 0.57% |
| 26 Dec 2023 | 185.40 | 185.80 | 187.00 | 183.70 | 5776694 | -0.22% |
| 22 Dec 2023 | 185.80 | 187.30 | 189.20 | 182.35 | 10447967 | 0.24% |
| 21 Dec 2023 | 185.35 | 178.25 | 186.90 | 176.55 | 11722941 | 2.60% |
| 20 Dec 2023 | 180.65 | 197.75 | 197.75 | 177.05 | 26983204 | -8.16% |
| 19 Dec 2023 | 196.70 | 199.05 | 201.80 | 196.00 | 10391005 | -1.08% |
| 18 Dec 2023 | 198.85 | 200.00 | 200.75 | 195.60 | 10260980 | 0.61% |
| 15 Dec 2023 | 197.65 | 202.55 | 203.00 | 196.05 | 10310677 | -1.69% |
| 14 Dec 2023 | 201.05 | 189.80 | 202.75 | 187.90 | 23451294 | 7.00% |
| 13 Dec 2023 | 187.90 | 190.25 | 191.70 | 187.05 | 4040437 | -0.56% |
| 12 Dec 2023 | 188.95 | 192.40 | 192.90 | 188.20 | 4082803 | -1.56% |
| 11 Dec 2023 | 191.95 | 191.50 | 193.95 | 190.30 | 3948121 | 0.79% |
| 08 Dec 2023 | 190.45 | 195.00 | 195.35 | 187.50 | 5555744 | -1.73% |
| 07 Dec 2023 | 193.80 | 186.40 | 196.35 | 184.50 | 16212936 | 4.36% |
| 06 Dec 2023 | 185.70 | 186.35 | 188.25 | 184.80 | 2801836 | -0.13% |
| 05 Dec 2023 | 185.95 | 187.05 | 188.40 | 184.30 | 3217974 | -0.56% |
| 04 Dec 2023 | 187.00 | 189.10 | 189.70 | 186.55 | 3001516 | -0.35% |
| 01 Dec 2023 | 187.65 | 185.00 | 189.25 | 184.40 | 7768619 | 1.76% |
| 30 Nov 2023 | 184.40 | 185.80 | 185.80 | 183.00 | 4331123 | -0.38% |
| 29 Nov 2023 | 185.10 | 185.30 | 186.80 | 184.60 | 3899275 | 0.14% |
| 28 Nov 2023 | 184.85 | 185.00 | 185.95 | 184.20 | 2961178 | -0.40% |
| 24 Nov 2023 | 185.60 | 187.35 | 187.35 | 184.30 | 2422201 | -0.13% |
| 23 Nov 2023 | 185.85 | 186.45 | 188.20 | 184.25 | 2933078 | -0.54% |
| 22 Nov 2023 | 186.85 | 188.30 | 189.00 | 185.20 | 4644015 | -0.27% |
| 21 Nov 2023 | 187.35 | 193.85 | 193.95 | 186.70 | 6823735 | -2.52% |
| 20 Nov 2023 | 192.20 | 186.65 | 192.85 | 186.65 | 7496361 | 3.00% |
| 17 Nov 2023 | 186.60 | 187.00 | 189.35 | 185.75 | 4054258 | -0.21% |
| 16 Nov 2023 | 187.00 | 188.00 | 192.95 | 185.40 | 5290191 | -0.40% |
| 15 Nov 2023 | 187.75 | 188.35 | 190.05 | 186.40 | 4321261 | 0.21% |
| 13 Nov 2023 | 187.35 | 185.20 | 188.55 | 184.05 | 3759779 | 0.51% |
| 12 Nov 2023 | 186.40 | 185.25 | 187.00 | 184.45 | 901083 | 1.64% |
| 10 Nov 2023 | 183.40 | 183.80 | 185.65 | 182.15 | 3223741 | -0.24% |
| 09 Nov 2023 | 183.85 | 184.20 | 186.80 | 183.50 | 3696788 | -0.19% |
| 08 Nov 2023 | 184.20 | 185.95 | 187.40 | 183.80 | 3079994 | -0.89% |
| 07 Nov 2023 | 185.85 | 185.70 | 187.35 | 183.40 | 4045821 | 0.62% |
| 06 Nov 2023 | 184.70 | 189.10 | 190.00 | 184.30 | 3475802 | -1.94% |
| 03 Nov 2023 | 188.35 | 191.00 | 193.00 | 186.70 | 11884262 | -0.95% |
| 02 Nov 2023 | 190.15 | 179.95 | 190.90 | 179.90 | 19311498 | 5.29% |
| 01 Nov 2023 | 180.60 | 173.30 | 183.70 | 172.45 | 20934573 | 4.76% |
| 31 Oct 2023 | 172.40 | 171.00 | 175.45 | 170.20 | 6005792 | 1.50% |
| 30 Oct 2023 | 169.85 | 169.05 | 173.80 | 167.00 | 8786437 | 0.74% |
| 27 Oct 2023 | 168.60 | 172.00 | 173.20 | 166.70 | 7811228 | -0.94% |
| 26 Oct 2023 | 170.20 | 173.95 | 177.10 | 168.80 | 9398072 | -2.32% |
| 25 Oct 2023 | 174.25 | 181.00 | 181.10 | 171.70 | 6886337 | -2.00% |
| 23 Oct 2023 | 177.80 | 185.00 | 185.00 | 176.70 | 5870095 | -3.45% |
| 20 Oct 2023 | 184.15 | 189.90 | 189.90 | 183.05 | 4177757 | -2.85% |
| 19 Oct 2023 | 189.55 | 187.50 | 191.50 | 186.45 | 5163481 | 0.88% |
| 18 Oct 2023 | 187.90 | 193.20 | 193.20 | 187.30 | 7434947 | -2.19% |
| 17 Oct 2023 | 192.10 | 189.05 | 194.30 | 188.40 | 7432089 | 1.72% |
| 16 Oct 2023 | 188.85 | 191.35 | 193.10 | 187.70 | 5815234 | -1.28% |
| 13 Oct 2023 | 191.30 | 194.00 | 197.15 | 190.40 | 6685992 | -2.02% |
| 12 Oct 2023 | 195.25 | 193.70 | 198.15 | 191.70 | 11961294 | 1.27% |
| 11 Oct 2023 | 192.80 | 188.25 | 193.50 | 186.65 | 12615088 | 2.85% |
| 10 Oct 2023 | 187.45 | 181.00 | 189.20 | 178.95 | 16429730 | 4.57% |
| 09 Oct 2023 | 179.25 | 180.10 | 182.80 | 177.00 | 6436174 | -0.86% |
| 06 Oct 2023 | 180.80 | 183.50 | 184.75 | 180.40 | 3999034 | -1.39% |
| 05 Oct 2023 | 183.35 | 186.90 | 188.65 | 182.40 | 5325801 | -1.85% |
| 04 Oct 2023 | 186.80 | 190.00 | 192.00 | 183.50 | 5663584 | -2.07% |
| 03 Oct 2023 | 190.75 | 192.90 | 193.20 | 189.00 | 5978259 | -0.50% |
| 29 Sep 2023 | 191.70 | 191.00 | 197.15 | 191.00 | 11088675 | 1.11% |
| 28 Sep 2023 | 189.60 | 191.00 | 193.50 | 188.10 | 19276798 | -0.81% |
| 27 Sep 2023 | 191.15 | 190.15 | 193.35 | 188.50 | 10950417 | 0.79% |
| 26 Sep 2023 | 189.65 | 186.90 | 190.20 | 186.10 | 8966087 | 1.91% |
| 25 Sep 2023 | 186.10 | 183.65 | 187.45 | 182.20 | 8287146 | 1.47% |
| 22 Sep 2023 | 183.40 | 178.50 | 186.90 | 176.80 | 16997539 | 2.75% |
| 21 Sep 2023 | 178.50 | 181.70 | 183.15 | 176.35 | 6586823 | -1.76% |
| 20 Sep 2023 | 181.70 | 183.95 | 187.50 | 179.95 | 7585974 | -1.84% |
| 18 Sep 2023 | 185.10 | 193.10 | 195.20 | 183.75 | 15620575 | -1.67% |
| 15 Sep 2023 | 188.25 | 184.95 | 192.40 | 183.60 | 29291456 | 2.39% |
| 14 Sep 2023 | 183.85 | 184.10 | 185.60 | 182.00 | 13541956 | 0.14% |
| 13 Sep 2023 | 183.60 | 181.95 | 185.00 | 179.45 | 16711511 | 0.91% |
| 12 Sep 2023 | 181.95 | 194.00 | 194.65 | 181.25 | 8731630 | -5.48% |
| 11 Sep 2023 | 192.50 | 188.95 | 194.95 | 186.10 | 11877352 | 2.39% |
| 08 Sep 2023 | 188.00 | 185.00 | 191.50 | 184.80 | 14985676 | 2.09% |
| 07 Sep 2023 | 184.15 | 184.85 | 185.85 | 181.50 | 7427796 | -0.38% |
| 06 Sep 2023 | 184.85 | 177.60 | 187.40 | 175.50 | 10894830 | 4.20% |
| 05 Sep 2023 | 177.40 | 180.25 | 181.45 | 177.00 | 3864788 | -0.95% |
| 04 Sep 2023 | 179.10 | 182.85 | 183.30 | 176.95 | 8293911 | -1.43% |
| 01 Sep 2023 | 181.70 | 176.00 | 183.85 | 174.70 | 13256940 | 3.71% |
| 31 Aug 2023 | 175.20 | 179.90 | 179.90 | 174.25 | 4893907 | -2.34% |
| 30 Aug 2023 | 179.40 | 175.95 | 180.50 | 175.10 | 11802434 | 2.54% |
| 29 Aug 2023 | 174.95 | 174.05 | 177.80 | 173.25 | 11556508 | 1.36% |
| 28 Aug 2023 | 172.60 | 169.00 | 175.00 | 166.35 | 16338055 | 2.52% |
| 25 Aug 2023 | 168.35 | 164.30 | 170.70 | 164.30 | 19375280 | 2.93% |
| 24 Aug 2023 | 163.55 | 163.75 | 167.45 | 163.10 | 7352581 | 0.49% |
| 23 Aug 2023 | 162.75 | 164.00 | 164.75 | 162.00 | 7256015 | 0.68% |
| 22 Aug 2023 | 161.65 | 159.25 | 163.00 | 157.55 | 6886124 | 1.70% |
| 21 Aug 2023 | 158.95 | 158.75 | 160.00 | 157.80 | 1918408 | 0.00% |
| 18 Aug 2023 | 158.95 | 161.90 | 162.00 | 157.35 | 5571194 | -1.85% |
| 17 Aug 2023 | 161.95 | 161.95 | 163.20 | 160.55 | 5557084 | 0.90% |
| 16 Aug 2023 | 160.50 | 169.50 | 169.90 | 160.00 | 10184159 | -5.81% |
| 14 Aug 2023 | 170.40 | 171.85 | 171.85 | 167.60 | 3098756 | -0.67% |
| 11 Aug 2023 | 171.55 | 170.00 | 172.90 | 168.60 | 4513129 | 1.39% |
| 10 Aug 2023 | 169.20 | 172.00 | 173.00 | 168.35 | 3648146 | -1.28% |
| 09 Aug 2023 | 171.40 | 171.90 | 172.10 | 169.60 | 2828155 | -0.38% |
| 08 Aug 2023 | 172.05 | 173.65 | 174.40 | 169.50 | 5004956 | -0.95% |
| 07 Aug 2023 | 173.70 | 174.45 | 175.75 | 172.90 | 4161910 | 0.40% |
| 04 Aug 2023 | 173.00 | 171.80 | 175.15 | 170.60 | 4483074 | 1.11% |
| 03 Aug 2023 | 171.10 | 170.00 | 172.15 | 168.60 | 5364885 | 0.74% |
| 02 Aug 2023 | 169.85 | 173.65 | 173.65 | 167.85 | 6734719 | -2.22% |
| 01 Aug 2023 | 173.70 | 173.20 | 175.75 | 171.20 | 6701530 | 0.99% |
| 31 Jul 2023 | 172.00 | 175.00 | 175.85 | 171.65 | 6537141 | -1.15% |
| 28 Jul 2023 | 174.00 | 179.50 | 179.50 | 172.00 | 12035009 | -1.14% |
| 27 Jul 2023 | 176.00 | 182.50 | 182.50 | 175.15 | 8395409 | -2.60% |
| 26 Jul 2023 | 180.70 | 174.00 | 183.00 | 172.10 | 19735250 | 5.18% |
| 25 Jul 2023 | 171.80 | 171.00 | 174.25 | 169.95 | 6162426 | 1.39% |
| 24 Jul 2023 | 169.45 | 169.85 | 171.90 | 168.65 | 4472837 | 0.21% |
| 21 Jul 2023 | 169.10 | 166.60 | 170.55 | 163.60 | 7130889 | 0.56% |
| 20 Jul 2023 | 168.15 | 169.10 | 172.00 | 166.35 | 4894739 | -0.15% |
| 19 Jul 2023 | 168.40 | 170.50 | 171.20 | 167.65 | 7234252 | -0.59% |
| 18 Jul 2023 | 169.40 | 172.50 | 175.00 | 168.70 | 14435781 | -1.25% |
| 17 Jul 2023 | 171.55 | 164.55 | 172.40 | 163.50 | 21682161 | 4.73% |
| 14 Jul 2023 | 163.80 | 162.70 | 164.55 | 160.80 | 7851865 | 0.74% |
| 13 Jul 2023 | 162.60 | 164.45 | 166.50 | 160.80 | 6420420 | -0.91% |
| 12 Jul 2023 | 164.10 | 165.00 | 166.45 | 163.30 | 5823583 | -0.49% |
| 11 Jul 2023 | 164.90 | 162.55 | 167.75 | 162.55 | 6869098 | 1.48% |
| 10 Jul 2023 | 162.50 | 163.40 | 164.15 | 160.55 | 3561645 | -0.55% |
| 07 Jul 2023 | 163.40 | 165.90 | 166.40 | 161.50 | 7801020 | -1.51% |
| 06 Jul 2023 | 165.90 | 163.05 | 166.95 | 162.40 | 7517412 | 1.84% |
| 05 Jul 2023 | 162.90 | 163.00 | 164.10 | 162.25 | 3864967 | 0.34% |
| 04 Jul 2023 | 162.35 | 165.55 | 166.40 | 161.75 | 5210276 | -1.87% |
| 03 Jul 2023 | 165.45 | 164.25 | 167.15 | 163.05 | 10161546 | 0.73% |
| 30 Jun 2023 | 164.25 | 165.00 | 165.95 | 158.35 | 20441559 | -0.06% |
| 28 Jun 2023 | 164.35 | 162.65 | 167.60 | 162.35 | 17952480 | 1.05% |
| 27 Jun 2023 | 162.65 | 165.15 | 167.35 | 161.65 | 9571105 | -1.63% |
| 26 Jun 2023 | 165.35 | 162.00 | 165.90 | 159.70 | 7492375 | 2.13% |
| 23 Jun 2023 | 161.90 | 164.00 | 164.90 | 160.65 | 5940041 | -2.06% |
| 22 Jun 2023 | 165.30 | 167.25 | 169.70 | 164.70 | 5231435 | -1.02% |
| 21 Jun 2023 | 167.00 | 161.80 | 171.75 | 160.55 | 31946660 | 3.37% |
| 20 Jun 2023 | 161.55 | 160.80 | 162.45 | 159.50 | 3802675 | 0.47% |
| 19 Jun 2023 | 160.80 | 164.00 | 164.60 | 160.30 | 3976280 | -1.77% |
| 16 Jun 2023 | 163.70 | 164.10 | 165.65 | 163.35 | 4336673 | 0.12% |
| 15 Jun 2023 | 163.50 | 166.80 | 168.75 | 163.10 | 11834286 | -1.95% |
| 14 Jun 2023 | 166.75 | 172.20 | 172.95 | 166.25 | 23432403 | 0.27% |
| 13 Jun 2023 | 166.30 | 164.65 | 167.10 | 162.55 | 10249011 | 1.81% |
| 12 Jun 2023 | 163.35 | 158.90 | 163.90 | 158.00 | 9901664 | 3.88% |
| 09 Jun 2023 | 157.25 | 157.25 | 161.20 | 155.65 | 8783170 | 0.00% |
| 08 Jun 2023 | 157.25 | 161.50 | 162.90 | 156.55 | 9181217 | -2.66% |
| 07 Jun 2023 | 161.55 | 156.65 | 164.80 | 154.65 | 17338074 | 2.73% |
| 06 Jun 2023 | 157.25 | 157.65 | 158.45 | 155.55 | 8295147 | -0.25% |
| 05 Jun 2023 | 157.65 | 160.05 | 162.20 | 157.10 | 9485886 | -1.50% |
| 02 Jun 2023 | 160.05 | 159.00 | 160.50 | 157.40 | 11760689 | 0.95% |
| 01 Jun 2023 | 158.55 | 156.00 | 160.70 | 155.85 | 14342857 | 3.05% |
| 31 May 2023 | 153.85 | 153.25 | 158.30 | 152.35 | 91351515 | -1.85% |
| 30 May 2023 | 156.75 | 155.00 | 157.25 | 153.30 | 6076133 | 0.67% |
| 29 May 2023 | 155.70 | 157.90 | 158.65 | 154.80 | 9249811 | -0.61% |
| 26 May 2023 | 156.65 | 147.95 | 157.65 | 147.05 | 20174493 | 6.10% |
| 25 May 2023 | 147.65 | 142.75 | 149.70 | 142.15 | 15730072 | 3.43% |
| 24 May 2023 | 142.75 | 145.40 | 145.45 | 142.15 | 6228920 | -1.72% |
| 23 May 2023 | 145.25 | 143.10 | 146.70 | 141.60 | 5136071 | 1.50% |
| 22 May 2023 | 143.10 | 145.05 | 145.20 | 141.90 | 2575811 | -1.24% |
| 19 May 2023 | 144.90 | 148.15 | 148.45 | 144.55 | 2768878 | -1.76% |
| 18 May 2023 | 147.50 | 151.80 | 152.55 | 147.00 | 5723714 | -2.61% |
| 17 May 2023 | 151.45 | 155.50 | 156.00 | 150.40 | 4689694 | -2.04% |
| 16 May 2023 | 154.60 | 151.05 | 156.15 | 150.45 | 7345718 | 2.79% |
| 15 May 2023 | 150.40 | 148.65 | 151.55 | 148.25 | 2401247 | 1.52% |
| 12 May 2023 | 148.15 | 150.40 | 150.85 | 147.85 | 3963941 | -2.18% |
| 11 May 2023 | 151.45 | 152.55 | 153.45 | 150.60 | 1956855 | -1.01% |
| 10 May 2023 | 153.00 | 152.65 | 153.90 | 151.60 | 2386697 | 0.56% |
| 09 May 2023 | 152.15 | 151.75 | 155.20 | 151.05 | 6192341 | 0.96% |
| 08 May 2023 | 150.70 | 152.00 | 152.05 | 147.80 | 3708001 | -0.89% |
| 05 May 2023 | 152.05 | 153.00 | 154.20 | 150.60 | 3204340 | -0.49% |
| 04 May 2023 | 152.80 | 151.95 | 154.65 | 151.10 | 4419649 | 0.92% |
| 03 May 2023 | 151.40 | 154.90 | 155.75 | 151.00 | 7998933 | -3.23% |
| 02 May 2023 | 156.45 | 158.00 | 160.85 | 155.70 | 10897706 | 0.94% |
| 28 Apr 2023 | 155.00 | 144.85 | 160.40 | 144.85 | 46124871 | 7.01% |
| 27 Apr 2023 | 144.85 | 145.25 | 148.75 | 142.80 | 19412303 | 1.29% |
| 26 Apr 2023 | 143.00 | 138.00 | 143.50 | 138.00 | 12326822 | 3.62% |
| 25 Apr 2023 | 138.00 | 139.30 | 139.50 | 136.80 | 5455345 | -0.61% |
| 24 Apr 2023 | 138.85 | 140.05 | 140.10 | 137.50 | 3961080 | -0.18% |
| 21 Apr 2023 | 139.10 | 138.25 | 144.70 | 137.85 | 17513812 | 1.02% |
| 20 Apr 2023 | 137.70 | 136.90 | 138.65 | 135.80 | 2710999 | 0.69% |
| 19 Apr 2023 | 136.75 | 137.25 | 137.90 | 136.30 | 3413882 | -0.11% |
| 18 Apr 2023 | 136.90 | 137.10 | 138.95 | 136.50 | 2823576 | -0.15% |
| 17 Apr 2023 | 137.10 | 138.25 | 139.20 | 136.75 | 3167197 | -0.22% |
| 13 Apr 2023 | 137.40 | 139.90 | 140.15 | 136.50 | 3179142 | -1.54% |
| 12 Apr 2023 | 139.55 | 139.75 | 140.00 | 137.65 | 3392103 | 0.29% |
| 11 Apr 2023 | 139.15 | 142.50 | 142.95 | 138.55 | 4647795 | -2.04% |
| 10 Apr 2023 | 142.05 | 142.90 | 143.50 | 141.20 | 1848841 | 0.28% |
| 06 Apr 2023 | 141.65 | 143.25 | 143.60 | 141.40 | 2309983 | -1.08% |
| 05 Apr 2023 | 143.20 | 143.75 | 144.90 | 141.40 | 3037257 | -0.28% |
| 03 Apr 2023 | 143.60 | 143.65 | 144.85 | 142.55 | 1510884 | 0.42% |
| 31 Mar 2023 | 143.00 | 143.05 | 144.95 | 142.25 | 2991622 | 0.53% |
| 29 Mar 2023 | 142.25 | 144.00 | 146.10 | 141.05 | 4106922 | -1.18% |
| 28 Mar 2023 | 143.95 | 148.80 | 150.45 | 143.50 | 3241712 | -3.00% |
| 27 Mar 2023 | 148.40 | 148.55 | 151.70 | 147.00 | 3273362 | 0.24% |
| 24 Mar 2023 | 148.05 | 151.20 | 153.65 | 147.65 | 2141268 | -1.95% |
| 23 Mar 2023 | 151.00 | 150.90 | 152.00 | 150.00 | 1870491 | 0.07% |
| 22 Mar 2023 | 150.90 | 151.85 | 153.15 | 150.05 | 2840370 | -0.63% |
| 21 Mar 2023 | 151.85 | 152.90 | 154.20 | 151.25 | 2708793 | -0.30% |
| 20 Mar 2023 | 152.30 | 150.30 | 153.55 | 148.10 | 3030546 | 1.06% |
| 17 Mar 2023 | 150.70 | 154.00 | 154.60 | 149.80 | 5347968 | -1.63% |
| 16 Mar 2023 | 153.20 | 149.90 | 154.70 | 147.10 | 4269554 | 2.54% |
| 15 Mar 2023 | 149.40 | 152.70 | 153.00 | 147.85 | 4333180 | -1.65% |
| 14 Mar 2023 | 151.90 | 153.15 | 154.85 | 150.60 | 3071413 | -0.75% |
| 13 Mar 2023 | 153.05 | 155.40 | 157.50 | 152.35 | 2713236 | -1.45% |
| 10 Mar 2023 | 155.30 | 156.25 | 157.15 | 154.30 | 2465157 | -0.93% |
| 09 Mar 2023 | 156.75 | 160.40 | 161.10 | 156.15 | 4425082 | -2.40% |
| 08 Mar 2023 | 160.60 | 166.00 | 167.10 | 160.05 | 4027560 | -3.43% |
| 06 Mar 2023 | 166.30 | 167.05 | 168.90 | 164.75 | 3589350 | -0.42% |
| 03 Mar 2023 | 167.00 | 171.40 | 172.35 | 165.50 | 3673562 | -1.91% |
| 02 Mar 2023 | 170.25 | 169.80 | 172.20 | 168.75 | 2529310 | -0.70% |
| 01 Mar 2023 | 171.45 | 170.60 | 172.40 | 166.30 | 3970118 | 0.32% |
| 28 Feb 2023 | 170.90 | 168.50 | 175.00 | 165.55 | 5775867 | 2.34% |
| 27 Feb 2023 | 167.00 | 168.50 | 169.45 | 164.90 | 3755716 | -2.45% |
| 24 Feb 2023 | 171.20 | 173.45 | 173.45 | 167.85 | 4644814 | -1.04% |
| 23 Feb 2023 | 173.00 | 165.40 | 175.75 | 162.75 | 11586271 | 4.59% |
| 22 Feb 2023 | 165.40 | 164.00 | 166.60 | 162.35 | 4555272 | 0.79% |
| 21 Feb 2023 | 164.10 | 165.00 | 168.40 | 163.35 | 5883164 | 0.03% |
| 20 Feb 2023 | 164.05 | 167.80 | 168.70 | 163.00 | 2953104 | -1.74% |
| 17 Feb 2023 | 166.95 | 168.95 | 170.00 | 165.25 | 2513091 | -1.68% |
| 16 Feb 2023 | 169.80 | 168.65 | 171.00 | 167.00 | 3704371 | 0.06% |
| 15 Feb 2023 | 169.70 | 167.50 | 170.60 | 165.00 | 3998752 | 1.31% |
| 14 Feb 2023 | 167.50 | 164.70 | 168.60 | 164.40 | 5689451 | 1.73% |
| 13 Feb 2023 | 164.65 | 167.85 | 168.65 | 162.55 | 6321928 | -1.99% |
| 10 Feb 2023 | 168.00 | 159.65 | 168.85 | 159.40 | 14806012 | 5.40% |
| 09 Feb 2023 | 159.40 | 161.95 | 164.50 | 158.00 | 6966090 | -0.99% |
| 08 Feb 2023 | 161.00 | 160.00 | 166.25 | 158.30 | 8956394 | 0.41% |
| 07 Feb 2023 | 160.35 | 163.65 | 163.70 | 156.50 | 12277097 | -1.05% |
| 06 Feb 2023 | 162.05 | 154.95 | 164.90 | 154.00 | 28895691 | 12.81% |
| 03 Feb 2023 | 143.65 | 143.40 | 145.30 | 138.45 | 4699945 | 0.70% |
| 02 Feb 2023 | 142.65 | 144.05 | 146.95 | 140.50 | 5407198 | -1.18% |
| 01 Feb 2023 | 144.35 | 154.60 | 155.25 | 140.85 | 11882959 | -5.84% |
| 31 Jan 2023 | 153.30 | 147.20 | 158.40 | 145.65 | 19170500 | 4.32% |
| 30 Jan 2023 | 146.95 | 137.60 | 150.70 | 137.60 | 15908857 | 7.26% |
| 27 Jan 2023 | 137.00 | 157.00 | 158.50 | 135.15 | 19274989 | -13.24% |
| 25 Jan 2023 | 157.90 | 164.20 | 171.40 | 155.50 | 15235690 | -7.36% |
| 24 Jan 2023 | 170.45 | 173.25 | 174.70 | 169.00 | 2794092 | -1.42% |
| 23 Jan 2023 | 172.90 | 172.30 | 178.30 | 171.55 | 5058097 | 0.85% |
| 20 Jan 2023 | 171.45 | 176.80 | 176.80 | 170.55 | 3122484 | -2.75% |
| 19 Jan 2023 | 176.30 | 177.10 | 178.50 | 175.15 | 1576750 | -0.42% |
| 18 Jan 2023 | 177.05 | 176.15 | 177.60 | 175.05 | 2040813 | 0.63% |
| 17 Jan 2023 | 175.95 | 182.00 | 182.00 | 175.70 | 5199324 | -3.32% |
| 16 Jan 2023 | 182.00 | 185.35 | 185.40 | 181.50 | 2039566 | -1.41% |
| 13 Jan 2023 | 184.60 | 185.00 | 185.65 | 182.90 | 2114272 | 0.05% |
| 12 Jan 2023 | 184.50 | 184.30 | 184.95 | 183.15 | 1224523 | 0.46% |
| 11 Jan 2023 | 183.65 | 183.20 | 184.30 | 182.00 | 1202429 | 0.25% |
| 10 Jan 2023 | 183.20 | 185.90 | 186.80 | 182.35 | 1464758 | -1.43% |
| 09 Jan 2023 | 185.85 | 188.30 | 188.65 | 184.60 | 1789339 | -0.80% |
| 06 Jan 2023 | 187.35 | 186.85 | 188.80 | 185.75 | 1116983 | 0.48% |
| 05 Jan 2023 | 186.45 | 185.95 | 187.80 | 185.80 | 1220510 | 0.59% |
| 04 Jan 2023 | 185.35 | 189.85 | 190.50 | 185.05 | 2557515 | -2.29% |
| 03 Jan 2023 | 189.70 | 190.15 | 190.75 | 189.15 | 878669 | -0.13% |
| 02 Jan 2023 | 189.95 | 191.50 | 191.50 | 188.45 | 1100291 | -0.26% |
| 30 Dec 2022 | 190.45 | 190.95 | 191.95 | 189.75 | 781893 | 0.34% |
| 29 Dec 2022 | 189.80 | 191.60 | 191.95 | 189.00 | 1872528 | -0.94% |
| 28 Dec 2022 | 191.60 | 195.00 | 195.00 | 187.25 | 2212578 | -1.24% |
| 27 Dec 2022 | 194.00 | 192.00 | 195.00 | 191.70 | 966816 | 1.36% |
| 26 Dec 2022 | 191.40 | 190.95 | 193.85 | 188.20 | 1185046 | 1.00% |
| 23 Dec 2022 | 189.50 | 190.75 | 192.60 | 188.60 | 1308319 | -1.35% |
| 22 Dec 2022 | 192.10 | 191.00 | 192.80 | 188.10 | 1599230 | 0.76% |
| 21 Dec 2022 | 190.65 | 192.50 | 193.60 | 189.90 | 1434722 | -0.65% |
| 20 Dec 2022 | 191.90 | 196.45 | 196.85 | 189.45 | 2732197 | -2.34% |
| 19 Dec 2022 | 196.50 | 196.90 | 198.85 | 195.25 | 1000864 | 0.13% |
| 16 Dec 2022 | 196.25 | 200.00 | 202.40 | 195.30 | 1902311 | -2.12% |
| 15 Dec 2022 | 200.50 | 199.10 | 201.60 | 198.60 | 1864659 | 0.40% |
| 14 Dec 2022 | 199.70 | 195.00 | 200.50 | 193.85 | 2944060 | 2.70% |
| 13 Dec 2022 | 194.45 | 195.30 | 195.50 | 193.10 | 946161 | -0.03% |
| 12 Dec 2022 | 194.50 | 195.00 | 195.40 | 192.55 | 1033752 | -0.05% |
| 09 Dec 2022 | 194.60 | 195.40 | 198.00 | 193.60 | 878758 | 0.05% |
| 08 Dec 2022 | 194.50 | 195.80 | 196.85 | 194.00 | 1032619 | -0.61% |
| 07 Dec 2022 | 195.70 | 199.50 | 199.50 | 194.95 | 1325777 | -1.41% |
| 06 Dec 2022 | 198.50 | 201.55 | 202.45 | 198.00 | 1497697 | -1.51% |
| 05 Dec 2022 | 201.55 | 202.80 | 203.30 | 200.50 | 987246 | -0.59% |
| 02 Dec 2022 | 202.75 | 201.65 | 204.40 | 201.30 | 1119346 | 0.55% |
| 01 Dec 2022 | 201.65 | 201.50 | 202.65 | 199.15 | 1576447 | 0.62% |
| 30 Nov 2022 | 200.40 | 199.45 | 203.45 | 197.55 | 4961973 | 0.48% |
| 29 Nov 2022 | 199.45 | 203.30 | 203.95 | 199.05 | 1280928 | -1.89% |
| 28 Nov 2022 | 203.30 | 203.95 | 205.70 | 202.45 | 1095793 | 0.10% |
| 25 Nov 2022 | 203.10 | 202.20 | 203.70 | 198.80 | 1237082 | 0.79% |
| 24 Nov 2022 | 201.50 | 201.55 | 202.40 | 200.50 | 1078996 | 0.37% |
| 23 Nov 2022 | 200.75 | 202.40 | 202.65 | 199.45 | 1203661 | -0.30% |
| 22 Nov 2022 | 201.35 | 202.50 | 204.40 | 199.25 | 1845541 | -0.15% |
| 21 Nov 2022 | 201.65 | 196.90 | 202.60 | 196.90 | 4035561 | 2.44% |
| 18 Nov 2022 | 196.85 | 197.40 | 199.25 | 195.15 | 1788867 | 0.15% |
| 17 Nov 2022 | 196.55 | 193.45 | 197.30 | 192.50 | 2417586 | 1.81% |
| 16 Nov 2022 | 193.05 | 195.00 | 195.20 | 191.55 | 1273768 | -0.95% |
| 15 Nov 2022 | 194.90 | 194.70 | 195.70 | 193.30 | 1374790 | 0.41% |
| 14 Nov 2022 | 194.10 | 192.30 | 194.45 | 191.45 | 1196031 | 1.33% |
| 11 Nov 2022 | 191.55 | 188.00 | 192.05 | 187.30 | 1543772 | 2.74% |
| 10 Nov 2022 | 186.45 | 192.40 | 195.45 | 185.75 | 1889365 | -3.32% |
| 09 Nov 2022 | 192.85 | 192.00 | 193.65 | 191.20 | 1420478 | 0.65% |
| 07 Nov 2022 | 191.60 | 189.85 | 191.95 | 189.45 | 1595778 | 1.43% |
| 04 Nov 2022 | 188.90 | 187.90 | 190.50 | 187.55 | 1401932 | 0.59% |
| 03 Nov 2022 | 187.80 | 184.00 | 189.55 | 184.00 | 2325566 | 1.51% |
| 02 Nov 2022 | 185.00 | 186.50 | 186.50 | 184.15 | 2333037 | -0.80% |
| 01 Nov 2022 | 186.50 | 186.45 | 188.60 | 185.45 | 1988001 | 0.54% |
| 31 Oct 2022 | 185.50 | 187.85 | 189.15 | 184.75 | 2412942 | -1.04% |
| 28 Oct 2022 | 187.45 | 189.00 | 189.60 | 185.30 | 2581675 | -1.83% |
| 27 Oct 2022 | 190.95 | 188.60 | 191.75 | 187.25 | 2720112 | 2.09% |
| 25 Oct 2022 | 187.05 | 194.15 | 194.95 | 186.50 | 5253149 | -3.66% |
| 24 Oct 2022 | 194.15 | 196.00 | 196.60 | 193.00 | 166042 | -0.15% |
| 21 Oct 2022 | 194.45 | 193.80 | 195.95 | 192.80 | 1466279 | 0.31% |
| 20 Oct 2022 | 193.85 | 190.70 | 195.15 | 190.00 | 3344703 | 1.44% |
| 19 Oct 2022 | 191.10 | 190.70 | 195.05 | 189.30 | 3255288 | 0.71% |
| 18 Oct 2022 | 189.75 | 189.50 | 191.00 | 187.95 | 1434279 | 0.64% |
| 17 Oct 2022 | 188.55 | 189.70 | 190.50 | 187.80 | 1077270 | -0.29% |
| 14 Oct 2022 | 189.10 | 192.45 | 193.90 | 188.60 | 1465282 | 0.32% |
| 13 Oct 2022 | 188.50 | 192.60 | 192.60 | 187.60 | 1454103 | -1.64% |
| 12 Oct 2022 | 191.65 | 191.20 | 192.40 | 189.30 | 1054240 | 0.66% |
| 11 Oct 2022 | 190.40 | 198.00 | 198.10 | 189.55 | 1827138 | -3.40% |
| 10 Oct 2022 | 197.10 | 198.00 | 200.10 | 196.00 | 1055793 | -1.57% |
| 07 Oct 2022 | 200.25 | 201.50 | 202.45 | 198.00 | 858038 | -0.35% |
| 06 Oct 2022 | 200.95 | 202.45 | 203.60 | 200.10 | 1311742 | -0.22% |
| 04 Oct 2022 | 201.40 | 199.85 | 203.20 | 199.05 | 2126306 | 2.13% |
| 03 Oct 2022 | 197.20 | 198.95 | 202.40 | 195.95 | 4524716 | -0.13% |
| 30 Sep 2022 | 197.45 | 185.35 | 199.35 | 185.35 | 5599728 | 6.21% |
| 29 Sep 2022 | 185.90 | 184.35 | 188.80 | 184.00 | 3170990 | 1.45% |
| 28 Sep 2022 | 183.25 | 188.45 | 188.95 | 182.50 | 1851842 | -3.07% |
| 27 Sep 2022 | 189.05 | 187.75 | 192.90 | 187.40 | 2734383 | 1.64% |
| 26 Sep 2022 | 186.00 | 191.05 | 192.00 | 185.40 | 1478026 | -3.68% |
| 23 Sep 2022 | 193.10 | 195.70 | 196.45 | 192.80 | 1135789 | -1.15% |
| 22 Sep 2022 | 195.35 | 197.00 | 197.85 | 194.30 | 1247015 | -1.06% |
| 21 Sep 2022 | 197.45 | 200.00 | 201.45 | 197.00 | 1292687 | -1.23% |
| 20 Sep 2022 | 199.90 | 199.00 | 203.00 | 198.95 | 1547932 | 0.96% |
| 19 Sep 2022 | 198.00 | 204.80 | 204.80 | 197.10 | 2084247 | -3.06% |
| 16 Sep 2022 | 204.25 | 204.80 | 207.40 | 201.40 | 7515213 | 0.22% |
| 15 Sep 2022 | 203.80 | 205.00 | 208.00 | 203.30 | 3302644 | 0.12% |
| 14 Sep 2022 | 203.55 | 201.00 | 205.25 | 200.00 | 1659276 | 0.00% |
| 13 Sep 2022 | 203.55 | 205.00 | 206.10 | 200.90 | 3375961 | -0.61% |
| 12 Sep 2022 | 204.80 | 204.00 | 206.80 | 203.95 | 1471033 | 0.54% |
| 09 Sep 2022 | 203.70 | 204.10 | 206.30 | 203.00 | 1598984 | 0.32% |
| 08 Sep 2022 | 203.05 | 203.90 | 204.05 | 201.60 | 1696512 | 0.10% |
| 07 Sep 2022 | 202.85 | 200.00 | 204.50 | 199.50 | 3048536 | 1.00% |
| 06 Sep 2022 | 200.85 | 200.80 | 201.35 | 199.15 | 1970619 | 0.63% |
| 05 Sep 2022 | 199.60 | 200.00 | 200.50 | 198.30 | 959640 | 0.15% |
| 02 Sep 2022 | 199.30 | 199.20 | 200.40 | 198.20 | 1253847 | -0.15% |
| 01 Sep 2022 | 199.60 | 195.00 | 201.65 | 195.00 | 2895248 | -0.10% |
| 30 Aug 2022 | 199.80 | 199.35 | 201.00 | 198.20 | 1996870 | 0.93% |
| 29 Aug 2022 | 197.95 | 197.80 | 199.70 | 197.00 | 1546480 | -1.42% |
| 26 Aug 2022 | 200.80 | 200.30 | 202.00 | 199.30 | 3338104 | 1.11% |
| 25 Aug 2022 | 198.60 | 198.50 | 200.00 | 197.45 | 2204153 | 0.40% |
| 24 Aug 2022 | 197.80 | 200.00 | 200.70 | 197.00 | 3270877 | -0.65% |
| 23 Aug 2022 | 199.10 | 195.10 | 200.50 | 195.05 | 3266732 | 1.61% |
| 22 Aug 2022 | 195.95 | 196.70 | 198.00 | 194.05 | 2479481 | -0.38% |
| 19 Aug 2022 | 196.70 | 200.75 | 202.75 | 196.00 | 4539922 | -1.23% |
| 18 Aug 2022 | 199.15 | 200.25 | 200.55 | 197.00 | 2049264 | -0.18% |
| 17 Aug 2022 | 199.50 | 197.00 | 200.80 | 195.00 | 5247502 | 1.89% |
| 16 Aug 2022 | 195.80 | 198.00 | 198.40 | 194.80 | 3157543 | -0.33% |
| 12 Aug 2022 | 196.45 | 197.20 | 199.70 | 195.40 | 3636187 | 0.69% |
| 11 Aug 2022 | 195.10 | 195.60 | 197.00 | 192.35 | 3398538 | 0.64% |
| 10 Aug 2022 | 193.85 | 199.75 | 199.85 | 192.70 | 7599621 | -2.95% |
| 08 Aug 2022 | 199.75 | 201.00 | 201.50 | 198.20 | 2352124 | -0.22% |
| 05 Aug 2022 | 200.20 | 204.60 | 204.70 | 199.75 | 4564145 | -1.52% |
| 04 Aug 2022 | 203.30 | 208.00 | 208.00 | 202.05 | 4340512 | -1.53% |
| 03 Aug 2022 | 206.45 | 212.00 | 213.95 | 201.20 | 15598784 | -5.88% |
| 02 Aug 2022 | 219.35 | 228.30 | 229.70 | 218.30 | 3604956 | -3.67% |
| 01 Aug 2022 | 227.70 | 223.75 | 229.75 | 223.40 | 1887580 | 2.31% |
| 29 Jul 2022 | 222.55 | 223.05 | 224.25 | 220.30 | 1354206 | -0.22% |
| 28 Jul 2022 | 223.05 | 224.45 | 224.45 | 221.50 | 2210215 | 0.04% |
| 27 Jul 2022 | 222.95 | 222.00 | 225.00 | 221.50 | 1886769 | 0.36% |
| 26 Jul 2022 | 222.15 | 222.65 | 223.25 | 219.15 | 1814033 | -0.22% |
| 25 Jul 2022 | 222.65 | 223.50 | 228.00 | 220.95 | 2240801 | -0.29% |
| 22 Jul 2022 | 223.30 | 225.00 | 225.15 | 221.60 | 1378949 | -0.51% |
| 21 Jul 2022 | 224.45 | 223.00 | 226.15 | 222.15 | 1958624 | 1.08% |
| 20 Jul 2022 | 222.05 | 224.25 | 225.35 | 220.20 | 2666253 | 0.27% |
| 19 Jul 2022 | 221.45 | 223.00 | 223.65 | 217.50 | 6367320 | -2.06% |
| 18 Jul 2022 | 226.10 | 230.40 | 230.90 | 223.90 | 3930974 | -1.33% |
| 15 Jul 2022 | 229.15 | 225.55 | 230.40 | 225.15 | 3237091 | 1.60% |
| 14 Jul 2022 | 225.55 | 225.95 | 226.40 | 221.65 | 3790069 | 1.30% |
| 13 Jul 2022 | 222.65 | 223.00 | 225.50 | 220.10 | 3724986 | 0.45% |
| 12 Jul 2022 | 221.65 | 213.55 | 224.50 | 212.90 | 9375795 | 3.91% |
| 11 Jul 2022 | 213.30 | 210.70 | 218.00 | 210.70 | 3597124 | 1.86% |
| 08 Jul 2022 | 209.40 | 211.95 | 212.95 | 207.80 | 779786 | -0.76% |
| 07 Jul 2022 | 211.00 | 213.00 | 214.70 | 210.00 | 762205 | -0.85% |
| 06 Jul 2022 | 212.80 | 208.50 | 213.20 | 207.85 | 1103993 | 2.21% |
| 05 Jul 2022 | 208.20 | 210.00 | 212.30 | 207.00 | 1390002 | -0.86% |
| 04 Jul 2022 | 210.00 | 207.00 | 210.90 | 206.25 | 1240559 | 0.96% |
| 01 Jul 2022 | 208.00 | 210.00 | 210.90 | 204.50 | 2187045 | -0.53% |
| 30 Jun 2022 | 209.10 | 205.60 | 210.90 | 205.60 | 10644341 | 3.06% |
| 29 Jun 2022 | 202.90 | 206.20 | 209.25 | 201.70 | 5758687 | -2.38% |
| 28 Jun 2022 | 207.85 | 209.75 | 212.70 | 206.45 | 5494910 | -1.89% |
| 27 Jun 2022 | 211.85 | 220.00 | 220.00 | 211.00 | 4451700 | -1.97% |
| 24 Jun 2022 | 216.10 | 213.75 | 220.55 | 210.00 | 6328885 | 2.30% |
| 23 Jun 2022 | 211.25 | 209.00 | 212.85 | 207.10 | 2475717 | 1.08% |
| 22 Jun 2022 | 209.00 | 208.80 | 210.65 | 206.00 | 2399571 | 0.38% |
| 21 Jun 2022 | 208.20 | 212.00 | 212.00 | 207.75 | 2238910 | -0.57% |
| 20 Jun 2022 | 209.40 | 209.15 | 212.50 | 206.15 | 2850840 | 0.67% |
| 17 Jun 2022 | 208.00 | 206.50 | 211.25 | 203.75 | 26820362 | 0.73% |
| 16 Jun 2022 | 206.50 | 207.95 | 207.95 | 204.05 | 5132759 | 0.17% |
| 15 Jun 2022 | 206.15 | 203.40 | 207.15 | 197.70 | 4482071 | 2.36% |
| 14 Jun 2022 | 201.40 | 201.40 | 206.50 | 200.90 | 5043160 | -0.59% |
| 13 Jun 2022 | 202.60 | 203.55 | 204.90 | 200.00 | 2119805 | -2.03% |
| 10 Jun 2022 | 206.80 | 206.85 | 207.70 | 202.25 | 2714102 | -0.34% |
| 09 Jun 2022 | 207.50 | 204.30 | 207.90 | 202.10 | 1507766 | 1.07% |
| 08 Jun 2022 | 205.30 | 205.65 | 207.40 | 202.50 | 2907689 | -0.36% |
| 07 Jun 2022 | 206.05 | 201.60 | 206.60 | 198.50 | 3749456 | 2.39% |
| 06 Jun 2022 | 201.25 | 201.70 | 202.45 | 195.10 | 2096834 | -0.15% |
| 03 Jun 2022 | 201.55 | 204.00 | 204.00 | 199.75 | 2585087 | -0.22% |
| 02 Jun 2022 | 202.00 | 200.55 | 202.60 | 199.25 | 1828375 | 0.40% |
| 01 Jun 2022 | 201.20 | 203.00 | 205.80 | 200.00 | 1804341 | -0.30% |
| 31 May 2022 | 201.80 | 202.00 | 203.15 | 199.85 | 3687446 | 0.67% |
| 30 May 2022 | 200.45 | 202.00 | 203.65 | 200.20 | 1148579 | 0.00% |
| 27 May 2022 | 200.45 | 205.00 | 207.95 | 199.30 | 4116593 | -1.38% |
| 26 May 2022 | 203.25 | 199.95 | 204.50 | 197.75 | 3159956 | 1.70% |
| 25 May 2022 | 199.85 | 201.05 | 201.05 | 198.50 | 2695681 | 0.38% |
| 24 May 2022 | 199.10 | 200.15 | 201.90 | 198.50 | 2081868 | -0.05% |
| 23 May 2022 | 199.20 | 202.80 | 203.70 | 198.90 | 2298540 | -1.31% |
| 20 May 2022 | 201.85 | 196.90 | 202.60 | 196.25 | 2279582 | 4.15% |
| 19 May 2022 | 193.80 | 197.20 | 201.00 | 192.30 | 2407410 | -3.53% |
| 18 May 2022 | 200.90 | 198.90 | 203.60 | 197.95 | 4272128 | 1.54% |
| 17 May 2022 | 197.85 | 190.50 | 198.30 | 189.25 | 4557012 | 3.89% |
| 16 May 2022 | 190.45 | 185.00 | 191.20 | 181.20 | 3171525 | 4.16% |
| 13 May 2022 | 182.85 | 197.65 | 198.80 | 181.75 | 8559896 | -9.28% |
| 12 May 2022 | 201.55 | 206.90 | 208.45 | 199.50 | 4943694 | -3.22% |
| 11 May 2022 | 208.25 | 208.50 | 211.40 | 206.50 | 5737133 | 0.12% |
| 10 May 2022 | 208.00 | 205.95 | 209.10 | 204.00 | 5789382 | 1.02% |
| 09 May 2022 | 205.90 | 196.40 | 207.30 | 193.45 | 11959126 | 3.52% |
| 06 May 2022 | 198.90 | 197.95 | 204.00 | 193.30 | 8689544 | -1.58% |
| 05 May 2022 | 202.10 | 202.20 | 205.50 | 200.50 | 4206504 | 0.82% |
| 04 May 2022 | 200.45 | 204.90 | 207.25 | 199.65 | 3071098 | -1.84% |
| 02 May 2022 | 204.20 | 208.10 | 208.85 | 203.75 | 2142059 | -2.30% |
| 29 Apr 2022 | 209.00 | 212.00 | 215.20 | 208.45 | 3958232 | -0.67% |
| 28 Apr 2022 | 210.40 | 211.00 | 211.00 | 206.10 | 3232253 | 1.42% |
| 27 Apr 2022 | 207.45 | 210.00 | 214.00 | 205.90 | 3061918 | -2.65% |
| 26 Apr 2022 | 213.10 | 212.50 | 214.00 | 210.60 | 2076942 | 0.95% |
| 25 Apr 2022 | 211.10 | 215.00 | 215.80 | 210.30 | 2306741 | -1.81% |
| 22 Apr 2022 | 215.00 | 216.45 | 218.25 | 214.50 | 1780462 | -0.67% |
| 21 Apr 2022 | 216.45 | 218.85 | 218.85 | 215.70 | 1190758 | -0.23% |
| 20 Apr 2022 | 216.95 | 215.00 | 217.50 | 212.75 | 1847199 | 1.54% |
| 19 Apr 2022 | 213.65 | 218.00 | 220.25 | 210.60 | 1888734 | -1.48% |
| 18 Apr 2022 | 216.85 | 216.30 | 218.00 | 212.60 | 2288590 | 0.07% |
| 13 Apr 2022 | 216.70 | 218.00 | 219.45 | 216.25 | 2373371 | -0.14% |
| 12 Apr 2022 | 217.00 | 218.50 | 220.00 | 215.25 | 2072519 | -0.69% |
| 11 Apr 2022 | 218.50 | 220.00 | 221.30 | 217.95 | 5080486 | -0.57% |
| 08 Apr 2022 | 219.75 | 220.35 | 223.40 | 218.75 | 6689098 | 0.57% |
| 07 Apr 2022 | 218.50 | 217.05 | 220.30 | 215.70 | 5650354 | 0.67% |
| 06 Apr 2022 | 217.05 | 220.90 | 222.35 | 216.70 | 4489578 | -1.52% |
| 05 Apr 2022 | 220.40 | 222.00 | 223.45 | 219.65 | 1889153 | -0.16% |
| 04 Apr 2022 | 220.75 | 220.00 | 223.75 | 219.05 | 3999118 | -0.27% |
| 01 Apr 2022 | 221.35 | 223.00 | 223.90 | 218.55 | 3883657 | -0.32% |
| 31 Mar 2022 | 222.05 | 222.00 | 226.50 | 219.30 | 4936282 | 0.45% |
| 30 Mar 2022 | 221.05 | 217.80 | 222.65 | 212.90 | 8205081 | 2.77% |
| 29 Mar 2022 | 215.10 | 209.75 | 216.75 | 199.50 | 17296192 | 2.53% |
| 28 Mar 2022 | 209.80 | 201.00 | 213.00 | 199.15 | 13745719 | 3.30% |
| 25 Mar 2022 | 203.10 | 215.00 | 215.15 | 196.40 | 8789839 | -5.00% |
| 24 Mar 2022 | 213.80 | 212.90 | 215.90 | 212.00 | 3006407 | -0.05% |
| 23 Mar 2022 | 213.90 | 213.00 | 215.75 | 212.30 | 2445320 | 0.97% |
| 22 Mar 2022 | 211.85 | 210.20 | 213.05 | 208.75 | 2166509 | 0.90% |
| 21 Mar 2022 | 209.95 | 215.50 | 222.50 | 209.10 | 6255048 | -2.21% |
| 17 Mar 2022 | 214.70 | 217.45 | 218.40 | 213.45 | 5038190 | 0.12% |
| 16 Mar 2022 | 214.45 | 213.80 | 216.30 | 211.50 | 3464634 | 2.31% |
| 15 Mar 2022 | 209.60 | 214.50 | 215.00 | 208.50 | 2185096 | -2.17% |
| 14 Mar 2022 | 214.25 | 214.15 | 216.45 | 211.10 | 2881455 | 0.02% |
| 11 Mar 2022 | 214.20 | 212.10 | 214.90 | 211.60 | 1749413 | 0.87% |
| 10 Mar 2022 | 212.35 | 217.85 | 217.85 | 211.10 | 3374016 | 0.05% |
| 09 Mar 2022 | 212.25 | 206.90 | 214.40 | 202.05 | 4515406 | 4.04% |
| 08 Mar 2022 | 204.00 | 200.00 | 205.25 | 197.55 | 3382497 | 2.59% |
| 07 Mar 2022 | 198.85 | 203.00 | 206.25 | 196.85 | 4251367 | -4.40% |
| 04 Mar 2022 | 208.00 | 207.60 | 214.70 | 207.00 | 7836766 | -1.79% |
| 03 Mar 2022 | 211.80 | 209.00 | 212.85 | 207.50 | 6385651 | 2.24% |
| 02 Mar 2022 | 207.15 | 214.95 | 216.00 | 206.30 | 10782608 | -3.70% |
| 28 Feb 2022 | 215.10 | 214.60 | 218.25 | 209.10 | 13023885 | 0.23% |
| 25 Feb 2022 | 214.60 | 213.00 | 223.15 | 211.90 | 20941909 | 4.17% |
| 24 Feb 2022 | 206.00 | 231.00 | 239.00 | 203.10 | 105283747 | -18.14% |
| 23 Feb 2022 | 251.65 | 252.60 | 254.45 | 247.50 | 2374844 | -0.16% |
| 22 Feb 2022 | 252.05 | 244.50 | 254.05 | 243.80 | 2659242 | 0.14% |
| 21 Feb 2022 | 251.70 | 253.00 | 254.35 | 249.10 | 1236492 | -0.47% |
| 18 Feb 2022 | 252.90 | 256.10 | 256.70 | 251.55 | 2377390 | -1.25% |
| 17 Feb 2022 | 256.10 | 260.35 | 263.00 | 254.60 | 1967005 | -1.20% |
| 16 Feb 2022 | 259.20 | 258.35 | 269.00 | 254.60 | 7995091 | 0.91% |
| 15 Feb 2022 | 256.85 | 248.55 | 258.50 | 246.90 | 2942207 | 3.90% |
| 14 Feb 2022 | 247.20 | 247.75 | 254.45 | 245.05 | 3481353 | -2.14% |
| 11 Feb 2022 | 252.60 | 251.80 | 254.90 | 249.45 | 1992805 | -0.12% |
| 10 Feb 2022 | 252.90 | 252.00 | 253.80 | 250.70 | 1777969 | 0.38% |
| 09 Feb 2022 | 251.95 | 255.55 | 256.00 | 250.40 | 1765080 | -0.36% |
| 08 Feb 2022 | 252.85 | 253.00 | 255.55 | 250.50 | 1437733 | -0.06% |
| 07 Feb 2022 | 253.00 | 257.00 | 258.35 | 250.55 | 2823052 | -0.86% |
| 04 Feb 2022 | 255.20 | 261.35 | 263.25 | 254.15 | 3110266 | -0.84% |
| 03 Feb 2022 | 257.35 | 261.10 | 261.10 | 255.35 | 1090467 | -0.92% |
| 02 Feb 2022 | 259.75 | 258.85 | 261.45 | 257.20 | 1107005 | 1.15% |
| 01 Feb 2022 | 256.80 | 255.95 | 258.55 | 252.70 | 1335683 | 1.68% |
| 31 Jan 2022 | 252.55 | 257.45 | 260.00 | 251.55 | 2977647 | -0.22% |
| 28 Jan 2022 | 253.10 | 254.50 | 262.40 | 251.00 | 7406660 | 1.40% |
| 27 Jan 2022 | 249.60 | 253.90 | 254.65 | 245.00 | 3594666 | -1.56% |
| 25 Jan 2022 | 253.55 | 246.10 | 256.40 | 243.30 | 2649933 | 2.01% |
| 24 Jan 2022 | 248.55 | 257.70 | 259.25 | 246.45 | 2191607 | -3.92% |
| 21 Jan 2022 | 258.70 | 265.95 | 270.60 | 257.50 | 3259006 | -2.89% |
| 20 Jan 2022 | 266.40 | 270.50 | 271.60 | 265.70 | 1008831 | -1.59% |
| 19 Jan 2022 | 270.70 | 263.25 | 271.85 | 262.00 | 3683574 | 3.46% |
| 18 Jan 2022 | 261.65 | 273.00 | 275.00 | 260.40 | 2560562 | -3.65% |
| 17 Jan 2022 | 271.55 | 272.10 | 274.00 | 270.40 | 1471859 | -0.20% |
| 14 Jan 2022 | 272.10 | 275.00 | 276.55 | 271.20 | 1940406 | -1.40% |
| 13 Jan 2022 | 275.95 | 278.00 | 278.10 | 274.00 | 2052380 | 0.05% |
| 12 Jan 2022 | 275.80 | 269.85 | 277.90 | 268.05 | 3819111 | 3.08% |
| 11 Jan 2022 | 267.55 | 263.00 | 269.45 | 253.75 | 7664067 | 2.43% |
| 10 Jan 2022 | 261.20 | 261.00 | 263.80 | 260.00 | 1077333 | 0.00% |
| 07 Jan 2022 | 261.20 | 264.00 | 264.15 | 258.10 | 1903747 | -0.27% |
| 06 Jan 2022 | 261.90 | 256.00 | 263.00 | 253.60 | 3362343 | 2.15% |
| 05 Jan 2022 | 256.40 | 255.70 | 259.00 | 251.60 | 3049705 | 0.49% |
| 04 Jan 2022 | 255.15 | 250.00 | 257.35 | 244.55 | 6167759 | 2.53% |
| 03 Jan 2022 | 248.85 | 248.00 | 249.80 | 246.50 | 2088281 | 0.22% |
| 31 Dec 2021 | 248.30 | 242.15 | 249.80 | 241.10 | 2926408 | 3.26% |
| 30 Dec 2021 | 240.45 | 245.00 | 245.20 | 239.25 | 2175695 | -1.84% |
| 29 Dec 2021 | 244.95 | 247.95 | 248.40 | 243.60 | 1396097 | -1.09% |
| 28 Dec 2021 | 247.65 | 249.30 | 249.30 | 246.25 | 1702999 | -0.12% |
| 27 Dec 2021 | 247.95 | 248.00 | 249.65 | 245.65 | 1274828 | -0.74% |
| 24 Dec 2021 | 249.80 | 255.00 | 255.00 | 248.20 | 1020469 | -1.48% |
| 23 Dec 2021 | 253.55 | 254.50 | 257.50 | 250.15 | 2933645 | -0.08% |
| 22 Dec 2021 | 253.75 | 250.40 | 257.05 | 248.80 | 2870940 | 0.48% |
| 21 Dec 2021 | 252.55 | 240.00 | 254.20 | 239.20 | 6881399 | 6.20% |
| 20 Dec 2021 | 237.80 | 248.60 | 249.65 | 237.05 | 3353356 | -5.75% |
| 17 Dec 2021 | 252.30 | 264.80 | 264.80 | 251.00 | 4416343 | -4.77% |
| 16 Dec 2021 | 264.95 | 269.00 | 269.35 | 263.50 | 2940111 | -0.09% |
| 15 Dec 2021 | 265.20 | 266.50 | 269.90 | 264.00 | 2699092 | -0.36% |
| 14 Dec 2021 | 266.15 | 271.00 | 271.00 | 265.40 | 2911351 | -1.35% |
| 13 Dec 2021 | 269.80 | 275.00 | 275.30 | 268.00 | 2860633 | -1.30% |
| 10 Dec 2021 | 273.35 | 276.00 | 276.95 | 272.05 | 1948104 | -0.64% |
| 09 Dec 2021 | 275.10 | 268.60 | 281.50 | 268.00 | 7232434 | 0.73% |
| 08 Dec 2021 | 273.10 | 271.80 | 276.80 | 271.60 | 2382012 | 1.41% |
| 07 Dec 2021 | 269.30 | 271.50 | 272.55 | 265.00 | 2929191 | 0.30% |
| 06 Dec 2021 | 268.50 | 280.70 | 283.00 | 266.20 | 3947420 | -4.35% |
| 03 Dec 2021 | 280.70 | 278.80 | 284.50 | 275.55 | 5821900 | 0.68% |
| 02 Dec 2021 | 278.80 | 284.10 | 289.00 | 277.25 | 6385949 | -1.97% |
| 01 Dec 2021 | 284.40 | 282.90 | 287.60 | 274.20 | 5675397 | -0.02% |
| 30 Nov 2021 | 284.45 | 280.10 | 286.20 | 278.60 | 6236260 | 1.05% |
| 29 Nov 2021 | 281.50 | 286.00 | 288.00 | 268.95 | 6828312 | 1.00% |
| 26 Nov 2021 | 278.70 | 292.80 | 292.80 | 276.85 | 3331104 | -6.10% |
| 25 Nov 2021 | 296.80 | 287.90 | 297.95 | 280.90 | 5414623 | 2.77% |
| 24 Nov 2021 | 288.80 | 297.00 | 301.50 | 286.50 | 7543988 | -1.85% |
| 23 Nov 2021 | 294.25 | 292.45 | 296.90 | 285.40 | 5884383 | 0.79% |
| 22 Nov 2021 | 291.95 | 294.70 | 307.00 | 280.00 | 11173039 | 2.64% |
| 18 Nov 2021 | 284.45 | 289.20 | 291.10 | 281.80 | 1892371 | -1.37% |
| 17 Nov 2021 | 288.40 | 295.00 | 296.95 | 284.10 | 4149011 | -2.60% |
| 16 Nov 2021 | 296.10 | 291.70 | 298.25 | 290.00 | 2624301 | 1.88% |
| 15 Nov 2021 | 290.65 | 295.00 | 295.35 | 288.35 | 1154601 | -0.84% |
| 12 Nov 2021 | 293.10 | 292.70 | 296.90 | 290.55 | 3211857 | 0.67% |
| 11 Nov 2021 | 291.15 | 295.10 | 296.55 | 288.00 | 1700027 | -0.82% |
| 10 Nov 2021 | 293.55 | 290.00 | 298.85 | 289.15 | 3318285 | 0.96% |
| 09 Nov 2021 | 290.75 | 292.00 | 295.60 | 286.30 | 2779461 | 0.07% |
| 08 Nov 2021 | 290.55 | 295.00 | 296.00 | 288.40 | 4540426 | 1.18% |
| 04 Nov 2021 | 287.15 | 287.55 | 290.20 | 285.35 | 221561 | -0.14% |
| 03 Nov 2021 | 287.55 | 287.95 | 292.00 | 283.35 | 3996110 | 0.77% |
| 02 Nov 2021 | 285.35 | 285.40 | 287.80 | 282.30 | 2589924 | 0.11% |
| 01 Nov 2021 | 285.05 | 274.00 | 286.70 | 272.55 | 5892031 | 4.99% |
| 29 Oct 2021 | 271.50 | 274.55 | 280.50 | 266.65 | 2933333 | -0.39% |
| 28 Oct 2021 | 272.55 | 275.00 | 275.80 | 262.85 | 5966890 | -0.87% |
| 27 Oct 2021 | 274.95 | 284.40 | 284.50 | 270.40 | 8287553 | -2.31% |
| 26 Oct 2021 | 281.45 | 292.00 | 304.00 | 278.00 | 11610386 | -2.46% |
| 25 Oct 2021 | 288.55 | 298.90 | 302.65 | 286.10 | 4370271 | -4.45% |
| 22 Oct 2021 | 302.00 | 290.00 | 305.80 | 290.00 | 5330583 | 2.10% |
| 21 Oct 2021 | 295.80 | 305.45 | 305.45 | 294.00 | 7048354 | -2.38% |
| 20 Oct 2021 | 303.00 | 295.30 | 313.35 | 290.50 | 18376360 | 2.73% |
| 19 Oct 2021 | 294.95 | 303.70 | 305.60 | 293.45 | 3104071 | -2.06% |
| 18 Oct 2021 | 301.15 | 300.20 | 307.55 | 299.00 | 3192293 | -1.58% |
| 14 Oct 2021 | 306.00 | 298.40 | 311.00 | 298.05 | 4256928 | 2.55% |
| 13 Oct 2021 | 298.40 | 298.95 | 303.80 | 296.60 | 1888828 | -0.20% |
| 12 Oct 2021 | 299.00 | 305.00 | 305.00 | 293.05 | 4012453 | -1.55% |
| 11 Oct 2021 | 303.70 | 305.00 | 307.80 | 292.95 | 3595497 | -0.43% |
| 08 Oct 2021 | 305.00 | 307.80 | 311.80 | 300.20 | 5746316 | -0.41% |
| 07 Oct 2021 | 306.25 | 318.00 | 326.40 | 300.00 | 8843692 | -2.16% |
| 06 Oct 2021 | 313.00 | 308.00 | 316.10 | 308.00 | 7204136 | 0.77% |
| 05 Oct 2021 | 310.60 | 304.65 | 312.05 | 303.20 | 8130892 | 1.95% |
| 04 Oct 2021 | 304.65 | 315.00 | 315.90 | 302.15 | 15842060 | -3.47% |
| 01 Oct 2021 | 315.60 | 311.00 | 317.50 | 302.65 | 11203743 | 2.24% |
| 30 Sep 2021 | 308.70 | 317.95 | 324.55 | 304.45 | 14794626 | -2.92% |
| 29 Sep 2021 | 318.00 | 317.00 | 327.60 | 312.45 | 9690718 | -0.67% |
| 28 Sep 2021 | 320.15 | 315.00 | 332.80 | 312.60 | 21835879 | 1.94% |
| 27 Sep 2021 | 314.05 | 317.65 | 326.90 | 310.35 | 16451516 | -1.13% |
| 24 Sep 2021 | 317.65 | 280.70 | 324.00 | 278.50 | 58100771 | 13.83% |
| 23 Sep 2021 | 279.05 | 275.15 | 288.30 | 272.25 | 10740265 | 2.09% |
| 22 Sep 2021 | 273.35 | 271.45 | 275.65 | 269.55 | 5998444 | 0.92% |
| 21 Sep 2021 | 270.85 | 268.00 | 274.55 | 263.75 | 9607647 | 2.97% |
| 20 Sep 2021 | 263.05 | 267.90 | 274.15 | 261.50 | 5364134 | -2.12% |
| 17 Sep 2021 | 268.75 | 269.00 | 275.00 | 262.85 | 13749530 | -0.22% |
| 16 Sep 2021 | 269.35 | 256.00 | 279.55 | 251.90 | 42807739 | 10.14% |
| 15 Sep 2021 | 244.55 | 247.00 | 255.80 | 238.25 | 10657795 | -0.69% |
| 14 Sep 2021 | 246.25 | 238.85 | 249.80 | 238.00 | 6010556 | 3.10% |
| 13 Sep 2021 | 238.85 | 241.95 | 241.95 | 235.75 | 2450805 | -1.42% |
| 09 Sep 2021 | 242.30 | 234.00 | 243.75 | 232.10 | 6586351 | 2.73% |
| 08 Sep 2021 | 235.85 | 244.00 | 247.90 | 231.20 | 17079606 | -2.40% |
| 07 Sep 2021 | 241.65 | 224.00 | 244.00 | 222.80 | 20334589 | 7.95% |
| 06 Sep 2021 | 223.85 | 226.00 | 226.35 | 222.10 | 2510636 | -0.80% |
| 03 Sep 2021 | 225.65 | 220.85 | 230.80 | 220.00 | 5852027 | 2.45% |
| 02 Sep 2021 | 220.25 | 217.90 | 222.75 | 216.75 | 2397598 | 1.78% |
| 01 Sep 2021 | 216.40 | 216.25 | 220.80 | 215.50 | 2211111 | 0.49% |
| 31 Aug 2021 | 215.35 | 216.50 | 218.00 | 214.10 | 6454620 | -0.58% |
| 30 Aug 2021 | 216.60 | 217.30 | 219.40 | 215.05 | 1796916 | 0.14% |
| 27 Aug 2021 | 216.30 | 215.95 | 219.00 | 214.25 | 1216047 | 0.51% |
| 26 Aug 2021 | 215.20 | 220.40 | 220.40 | 214.15 | 1529070 | -2.45% |
| 25 Aug 2021 | 220.60 | 223.00 | 223.00 | 218.70 | 1370745 | -0.54% |
| 24 Aug 2021 | 221.80 | 219.45 | 222.45 | 217.35 | 1821794 | 2.14% |
| 23 Aug 2021 | 217.15 | 220.35 | 222.85 | 212.80 | 3490743 | -1.07% |
| 20 Aug 2021 | 219.50 | 218.60 | 224.00 | 215.80 | 5789470 | 0.41% |
| 18 Aug 2021 | 218.60 | 215.45 | 224.25 | 214.55 | 4598376 | 1.82% |
| 17 Aug 2021 | 214.70 | 215.00 | 215.45 | 210.30 | 2295919 | 0.09% |
| 16 Aug 2021 | 214.50 | 214.00 | 215.00 | 210.70 | 1424285 | 0.47% |
| 13 Aug 2021 | 213.50 | 215.85 | 216.60 | 212.35 | 1965082 | -0.28% |
| 12 Aug 2021 | 214.10 | 213.20 | 215.50 | 212.15 | 1689583 | 0.47% |
| 11 Aug 2021 | 213.10 | 211.00 | 214.00 | 209.20 | 4273034 | 0.95% |
| 10 Aug 2021 | 211.10 | 212.00 | 217.00 | 208.30 | 4357258 | 0.09% |
| 09 Aug 2021 | 210.90 | 213.00 | 215.85 | 209.50 | 4430724 | -1.01% |
| 06 Aug 2021 | 213.05 | 216.10 | 217.15 | 211.50 | 4923648 | -0.75% |
| 05 Aug 2021 | 214.65 | 201.00 | 216.00 | 194.10 | 18949772 | 3.80% |
| 04 Aug 2021 | 206.80 | 222.30 | 225.95 | 205.30 | 10237744 | -6.97% |
| 03 Aug 2021 | 222.30 | 223.45 | 224.30 | 220.05 | 1992492 | -0.36% |
| 02 Aug 2021 | 223.10 | 225.00 | 225.30 | 220.20 | 3006922 | 0.45% |
| 30 Jul 2021 | 222.10 | 223.00 | 232.00 | 221.50 | 7346694 | 0.07% |
| 29 Jul 2021 | 221.95 | 233.60 | 234.00 | 220.95 | 5134902 | -4.70% |
| 28 Jul 2021 | 232.90 | 224.80 | 234.70 | 219.50 | 10105474 | 4.49% |
| 27 Jul 2021 | 222.90 | 226.50 | 227.40 | 221.15 | 2751131 | -0.58% |
| 26 Jul 2021 | 224.20 | 220.50 | 226.65 | 220.10 | 3925534 | 1.68% |
| 23 Jul 2021 | 220.50 | 233.00 | 233.95 | 215.45 | 5654561 | -4.79% |
| 22 Jul 2021 | 231.60 | 226.00 | 234.00 | 225.25 | 5020580 | 3.12% |
| 20 Jul 2021 | 224.60 | 231.00 | 231.00 | 224.00 | 2025563 | -2.24% |
| 19 Jul 2021 | 229.75 | 237.95 | 241.50 | 217.70 | 4336840 | -4.63% |
| 16 Jul 2021 | 240.90 | 234.60 | 244.30 | 232.90 | 18113146 | 2.69% |
| 15 Jul 2021 | 234.60 | 236.00 | 236.50 | 234.00 | 850777 | -0.80% |
| 14 Jul 2021 | 236.50 | 237.90 | 237.90 | 235.35 | 3029384 | -1.11% |
| 13 Jul 2021 | 239.15 | 241.00 | 241.00 | 238.30 | 1352847 | -0.06% |
| 12 Jul 2021 | 239.30 | 242.70 | 243.75 | 238.40 | 2430718 | -0.91% |
| 09 Jul 2021 | 241.50 | 240.30 | 242.80 | 237.70 | 2013028 | 0.69% |
| 08 Jul 2021 | 239.85 | 235.95 | 240.75 | 235.20 | 4857000 | 2.02% |
| 07 Jul 2021 | 235.10 | 234.50 | 236.25 | 231.20 | 1167154 | 0.47% |
| 06 Jul 2021 | 234.00 | 236.00 | 236.90 | 233.15 | 925465 | -0.70% |
| 05 Jul 2021 | 235.65 | 236.30 | 236.70 | 233.35 | 1032439 | 0.47% |
| 02 Jul 2021 | 234.55 | 236.00 | 238.90 | 233.50 | 2258960 | 0.00% |
| 01 Jul 2021 | 234.55 | 239.30 | 239.30 | 231.50 | 2367457 | -1.72% |
| 30 Jun 2021 | 238.65 | 242.05 | 242.85 | 237.50 | 1918828 | -1.26% |
| 29 Jun 2021 | 241.70 | 244.60 | 245.40 | 240.50 | 1874012 | -1.19% |
| 28 Jun 2021 | 244.60 | 246.80 | 248.00 | 243.00 | 5724084 | 0.06% |
| 25 Jun 2021 | 244.45 | 244.50 | 246.00 | 241.55 | 3049628 | 0.41% |
| 24 Jun 2021 | 243.45 | 244.10 | 244.60 | 241.30 | 2733914 | 0.31% |
| 23 Jun 2021 | 242.70 | 250.00 | 250.00 | 240.85 | 8909636 | -2.90% |
| 22 Jun 2021 | 249.95 | 252.00 | 258.80 | 248.50 | 7295901 | 1.83% |
| 21 Jun 2021 | 245.45 | 242.00 | 247.00 | 241.20 | 1998516 | -0.28% |
| 18 Jun 2021 | 246.15 | 248.80 | 248.80 | 238.00 | 2867210 | -0.51% |
| 17 Jun 2021 | 247.40 | 251.70 | 255.90 | 246.25 | 2092488 | -1.83% |
| 16 Jun 2021 | 252.00 | 254.00 | 256.40 | 251.05 | 1015626 | -0.79% |
| 15 Jun 2021 | 254.00 | 255.90 | 256.50 | 252.60 | 1165153 | -0.27% |
| 14 Jun 2021 | 254.70 | 256.00 | 256.00 | 250.00 | 888083 | -0.35% |
| 11 Jun 2021 | 255.60 | 256.00 | 256.50 | 252.60 | 965382 | 0.49% |
| 10 Jun 2021 | 254.35 | 254.00 | 255.60 | 252.40 | 1288154 | 1.21% |
| 09 Jun 2021 | 251.30 | 260.00 | 260.00 | 249.40 | 2460528 | -2.37% |
| 08 Jun 2021 | 257.40 | 254.00 | 259.40 | 252.55 | 3506366 | 1.96% |
| 07 Jun 2021 | 252.45 | 249.80 | 255.60 | 247.70 | 4249443 | 1.73% |
| 04 Jun 2021 | 248.15 | 247.00 | 248.90 | 244.25 | 2550954 | 0.71% |
| 03 Jun 2021 | 246.40 | 241.85 | 247.00 | 241.85 | 1717417 | 1.99% |
| 02 Jun 2021 | 241.60 | 241.40 | 242.15 | 240.10 | 1418076 | -0.02% |
| 01 Jun 2021 | 241.65 | 242.50 | 243.50 | 238.85 | 1189917 | -0.27% |
| 31 May 2021 | 242.30 | 241.50 | 244.55 | 240.65 | 1469467 | 0.17% |
| 28 May 2021 | 241.90 | 244.00 | 245.20 | 241.10 | 1500499 | -0.29% |
| 27 May 2021 | 242.60 | 241.90 | 244.80 | 238.55 | 4068705 | 0.48% |
| 26 May 2021 | 241.45 | 242.20 | 243.30 | 241.10 | 1362886 | -0.17% |
| 25 May 2021 | 241.85 | 242.95 | 244.35 | 241.45 | 1426163 | -0.10% |
| 24 May 2021 | 242.10 | 244.50 | 245.90 | 241.60 | 2612820 | -1.26% |
| 21 May 2021 | 245.20 | 244.00 | 246.40 | 242.25 | 1985366 | 0.64% |
| 20 May 2021 | 243.65 | 244.45 | 246.75 | 241.60 | 2787081 | 0.00% |
| 19 May 2021 | 243.65 | 243.25 | 245.00 | 242.00 | 1650878 | 0.43% |
| 18 May 2021 | 242.60 | 245.95 | 246.90 | 242.00 | 2563014 | -0.35% |
| 17 May 2021 | 243.45 | 245.70 | 245.90 | 239.00 | 3969872 | -0.37% |
| 14 May 2021 | 244.35 | 252.10 | 253.45 | 243.80 | 2882425 | -2.90% |
| 12 May 2021 | 251.65 | 256.90 | 257.80 | 250.00 | 2517388 | -1.89% |
| 11 May 2021 | 256.50 | 257.90 | 263.70 | 255.00 | 4094481 | -0.23% |
| 10 May 2021 | 257.10 | 257.25 | 258.40 | 254.35 | 1188608 | 0.98% |
| 07 May 2021 | 254.60 | 259.95 | 259.95 | 253.70 | 1836468 | -1.81% |
| 06 May 2021 | 259.30 | 255.00 | 259.85 | 253.00 | 2517332 | 2.27% |
| 05 May 2021 | 253.55 | 256.95 | 256.95 | 251.10 | 1099052 | 0.20% |
| 04 May 2021 | 253.05 | 262.20 | 265.00 | 252.00 | 2058334 | -2.95% |
| 03 May 2021 | 260.75 | 253.00 | 262.00 | 250.20 | 2142581 | 3.27% |
| 30 Apr 2021 | 252.50 | 251.00 | 257.80 | 250.25 | 1951318 | 0.04% |
| 29 Apr 2021 | 252.40 | 258.30 | 261.75 | 250.70 | 2820506 | -1.33% |
| 28 Apr 2021 | 255.80 | 254.00 | 256.30 | 252.05 | 1933776 | 1.91% |
| 27 Apr 2021 | 251.00 | 250.15 | 257.50 | 249.35 | 3578457 | 1.15% |
| 26 Apr 2021 | 248.15 | 255.00 | 256.00 | 247.20 | 2355190 | -1.63% |
| 23 Apr 2021 | 252.25 | 263.90 | 268.95 | 251.30 | 8842278 | -3.15% |
| 22 Apr 2021 | 260.45 | 255.05 | 262.45 | 248.50 | 4157737 | 1.76% |
| 20 Apr 2021 | 255.95 | 258.05 | 265.35 | 250.55 | 5429078 | 1.15% |
| 19 Apr 2021 | 253.05 | 253.70 | 254.80 | 248.30 | 2345054 | -2.52% |
| 16 Apr 2021 | 259.60 | 254.00 | 263.50 | 252.05 | 5195095 | 3.22% |
| 15 Apr 2021 | 251.50 | 245.05 | 252.95 | 242.20 | 2204043 | 2.63% |
| 13 Apr 2021 | 245.05 | 241.00 | 247.35 | 241.00 | 1855496 | 0.89% |
| 12 Apr 2021 | 242.90 | 252.00 | 253.00 | 241.00 | 2177265 | -5.39% |
| 09 Apr 2021 | 256.75 | 263.75 | 267.90 | 255.15 | 3101583 | -2.65% |
| 08 Apr 2021 | 263.75 | 252.30 | 269.30 | 252.30 | 7685517 | 4.64% |
| 07 Apr 2021 | 252.05 | 251.25 | 254.75 | 250.55 | 2046358 | 0.42% |
| 06 Apr 2021 | 251.00 | 250.65 | 254.85 | 248.25 | 1620237 | -0.32% |
| 05 Apr 2021 | 251.80 | 257.80 | 257.80 | 245.40 | 1243612 | -1.43% |
| 01 Apr 2021 | 255.45 | 249.80 | 256.90 | 246.80 | 3907171 | 4.27% |
| 31 Mar 2021 | 245.00 | 255.00 | 255.70 | 243.55 | 4822189 | -3.77% |
| 30 Mar 2021 | 254.60 | 244.75 | 261.80 | 240.30 | 8067414 | 6.11% |
| 26 Mar 2021 | 239.95 | 243.85 | 248.05 | 235.10 | 2006556 | -0.50% |
| 25 Mar 2021 | 241.15 | 249.45 | 250.00 | 239.75 | 1744243 | -2.80% |
| 24 Mar 2021 | 248.10 | 253.00 | 254.50 | 246.55 | 1696259 | -2.78% |
| 23 Mar 2021 | 255.20 | 259.10 | 262.90 | 254.35 | 2108557 | -1.03% |
| 22 Mar 2021 | 257.85 | 257.50 | 261.00 | 256.70 | 3151619 | -2.14% |
| 19 Mar 2021 | 263.50 | 252.05 | 267.00 | 242.00 | 24883084 | 2.87% |
| 18 Mar 2021 | 256.15 | 255.10 | 263.50 | 254.40 | 3724173 | 0.73% |
| 17 Mar 2021 | 254.30 | 263.75 | 263.75 | 253.50 | 2179326 | -3.11% |
| 16 Mar 2021 | 262.45 | 258.00 | 265.00 | 256.05 | 5451348 | 3.00% |
| 15 Mar 2021 | 254.80 | 251.60 | 255.80 | 248.20 | 1429372 | 0.85% |
| 12 Mar 2021 | 252.65 | 257.00 | 261.00 | 251.25 | 1991571 | -0.84% |
| 10 Mar 2021 | 254.80 | 253.95 | 255.90 | 249.10 | 1699707 | 1.07% |
| 09 Mar 2021 | 252.10 | 255.35 | 256.40 | 249.50 | 2551084 | -0.06% |
| 08 Mar 2021 | 252.25 | 249.75 | 255.60 | 249.50 | 2289922 | 1.28% |
| 05 Mar 2021 | 249.05 | 258.10 | 258.75 | 245.00 | 4973536 | -3.90% |
| 04 Mar 2021 | 259.15 | 254.50 | 261.50 | 253.15 | 1572712 | 0.52% |
| 03 Mar 2021 | 257.80 | 260.00 | 260.10 | 256.20 | 2279120 | 0.12% |
| 02 Mar 2021 | 257.50 | 254.95 | 259.30 | 251.40 | 3724070 | 2.08% |
| 01 Mar 2021 | 252.25 | 261.15 | 265.00 | 250.70 | 5607199 | -2.15% |
| 26 Feb 2021 | 257.80 | 266.95 | 272.80 | 253.55 | 41090229 | -5.74% |
| 25 Feb 2021 | 273.50 | 282.00 | 282.65 | 269.50 | 5343715 | -1.42% |
| 24 Feb 2021 | 277.45 | 272.00 | 282.00 | 244.50 | 3005240 | 2.14% |
| 23 Feb 2021 | 271.65 | 267.75 | 277.75 | 266.90 | 11346327 | 1.99% |
| 22 Feb 2021 | 266.35 | 263.00 | 270.80 | 261.45 | 10993150 | 2.15% |
| 19 Feb 2021 | 260.75 | 258.45 | 265.85 | 254.05 | 5851020 | 0.42% |
| 18 Feb 2021 | 259.65 | 258.00 | 264.80 | 250.60 | 8439925 | 1.21% |
| 17 Feb 2021 | 256.55 | 247.15 | 258.20 | 246.15 | 15254400 | 3.80% |
| 16 Feb 2021 | 247.15 | 250.05 | 252.20 | 244.10 | 3184642 | -0.88% |
| 15 Feb 2021 | 249.35 | 248.00 | 252.00 | 246.50 | 3252376 | 1.51% |
| 12 Feb 2021 | 245.65 | 249.95 | 254.90 | 244.15 | 3574037 | -1.84% |
| 11 Feb 2021 | 250.25 | 248.00 | 252.00 | 245.40 | 2857799 | 1.07% |
| 10 Feb 2021 | 247.60 | 253.50 | 253.70 | 244.30 | 7449138 | -2.40% |
| 09 Feb 2021 | 253.70 | 242.50 | 263.40 | 242.10 | 21502470 | 5.73% |
| 08 Feb 2021 | 239.95 | 239.85 | 245.00 | 236.65 | 6746469 | -5.55% |
| 05 Feb 2021 | 254.05 | 256.00 | 256.30 | 246.80 | 7472097 | 0.08% |
| 04 Feb 2021 | 253.85 | 250.50 | 256.50 | 249.00 | 6067339 | 2.32% |
| 03 Feb 2021 | 248.10 | 250.20 | 251.45 | 244.45 | 6953619 | 0.28% |
| 02 Feb 2021 | 247.40 | 244.00 | 253.00 | 242.20 | 7791175 | 3.00% |
| 01 Feb 2021 | 240.20 | 235.00 | 241.70 | 231.40 | 2913692 | 3.76% |
| 29 Jan 2021 | 231.50 | 245.00 | 247.80 | 228.00 | 7418934 | -4.06% |
| 28 Jan 2021 | 241.30 | 239.70 | 243.70 | 235.50 | 4224735 | 1.24% |
| 27 Jan 2021 | 238.35 | 236.00 | 247.25 | 235.50 | 5061060 | 0.46% |
| 25 Jan 2021 | 237.25 | 242.20 | 244.20 | 233.50 | 2452790 | -1.74% |
| 22 Jan 2021 | 241.45 | 247.60 | 248.20 | 236.85 | 1822202 | -1.91% |
| 21 Jan 2021 | 246.15 | 259.60 | 259.60 | 241.10 | 4335910 | -3.19% |
| 20 Jan 2021 | 254.25 | 258.70 | 259.70 | 253.70 | 1640730 | -1.55% |
| 19 Jan 2021 | 258.25 | 259.00 | 260.65 | 256.20 | 2190226 | -0.14% |
| 18 Jan 2021 | 258.60 | 262.10 | 262.10 | 241.40 | 3621704 | -1.37% |
| 15 Jan 2021 | 262.20 | 257.90 | 266.85 | 257.00 | 9197807 | 2.54% |
| 14 Jan 2021 | 255.70 | 260.75 | 261.00 | 254.00 | 1885689 | -0.93% |
| 13 Jan 2021 | 258.10 | 265.95 | 269.80 | 253.70 | 4289751 | -1.24% |
| 12 Jan 2021 | 261.35 | 262.25 | 268.35 | 257.45 | 6351455 | -0.34% |
| 11 Jan 2021 | 262.25 | 271.90 | 271.90 | 260.50 | 3453837 | -3.03% |
| 08 Jan 2021 | 270.45 | 267.45 | 273.00 | 266.25 | 4047880 | 1.62% |
| 07 Jan 2021 | 266.15 | 264.40 | 275.00 | 261.00 | 7916157 | 1.84% |
| 06 Jan 2021 | 261.35 | 256.50 | 270.75 | 255.15 | 9036353 | 2.81% |
| 05 Jan 2021 | 254.20 | 240.00 | 264.80 | 239.20 | 15044472 | 5.30% |
| 04 Jan 2021 | 241.40 | 239.95 | 242.80 | 237.05 | 8979802 | 2.53% |
| 01 Jan 2021 | 235.45 | 230.70 | 237.20 | 230.60 | 2760010 | 2.41% |
| 31 Dec 2020 | 229.90 | 233.25 | 233.25 | 229.10 | 2544436 | -0.67% |
| 30 Dec 2020 | 231.45 | 236.05 | 237.40 | 229.05 | 4714009 | -1.51% |
| 29 Dec 2020 | 235.00 | 237.30 | 239.90 | 230.20 | 4352673 | -0.82% |
| 28 Dec 2020 | 236.95 | 241.00 | 241.00 | 235.40 | 4188156 | -0.90% |
| 24 Dec 2020 | 239.10 | 237.60 | 243.50 | 235.15 | 3503211 | 0.99% |
| 23 Dec 2020 | 236.75 | 233.90 | 238.20 | 226.70 | 4527973 | 1.72% |
| 22 Dec 2020 | 232.75 | 231.00 | 234.25 | 224.20 | 3443881 | -0.09% |
| 21 Dec 2020 | 232.95 | 231.15 | 247.30 | 227.75 | 9342277 | 0.78% |
| 18 Dec 2020 | 231.15 | 242.90 | 242.90 | 230.00 | 4581029 | -4.35% |
| 17 Dec 2020 | 241.65 | 244.30 | 247.40 | 240.20 | 3550539 | -1.49% |
| 16 Dec 2020 | 245.30 | 248.00 | 248.80 | 243.65 | 3945751 | -0.65% |
| 15 Dec 2020 | 246.90 | 246.35 | 248.40 | 244.00 | 3938410 | 0.22% |
| 14 Dec 2020 | 246.35 | 245.15 | 253.15 | 241.05 | 10264387 | 0.59% |
| 11 Dec 2020 | 244.90 | 247.40 | 247.40 | 240.80 | 5045902 | -0.35% |
| 10 Dec 2020 | 245.75 | 242.00 | 248.35 | 240.50 | 6011938 | -0.26% |
| 09 Dec 2020 | 246.40 | 241.00 | 247.70 | 240.95 | 5469233 | 2.58% |
| 08 Dec 2020 | 240.20 | 243.65 | 248.70 | 237.90 | 9504115 | -1.84% |
| 07 Dec 2020 | 244.70 | 237.65 | 249.40 | 234.15 | 14954362 | 3.10% |
| 04 Dec 2020 | 237.35 | 238.95 | 239.75 | 234.05 | 10017464 | -0.92% |
| 03 Dec 2020 | 239.55 | 226.00 | 247.25 | 222.15 | 41809808 | 6.56% |
| 02 Dec 2020 | 224.80 | 225.00 | 227.95 | 210.35 | 129639408 | 4.07% |
| 01 Dec 2020 | 216.00 | 223.00 | 225.20 | 215.00 | 17577449 | -1.19% |
| 27 Nov 2020 | 218.60 | 221.35 | 224.05 | 216.05 | 10394941 | -0.14% |
| 26 Nov 2020 | 218.90 | 217.60 | 221.35 | 215.40 | 12065934 | 1.72% |
| 25 Nov 2020 | 215.20 | 220.00 | 227.00 | 214.05 | 14300927 | -1.69% |
| 24 Nov 2020 | 218.90 | 219.95 | 238.00 | 216.80 | 35372380 | 0.25% |
| 23 Nov 2020 | 218.35 | 221.70 | 222.50 | 213.00 | 18350232 | -0.32% |
| 20 Nov 2020 | 219.05 | 190.65 | 223.05 | 188.25 | 67123785 | 17.83% |
| 19 Nov 2020 | 185.90 | 189.50 | 194.20 | 184.05 | 9149664 | -2.18% |
| 18 Nov 2020 | 190.05 | 185.50 | 190.85 | 184.55 | 6740821 | 2.45% |
| 17 Nov 2020 | 185.50 | 182.90 | 186.75 | 181.40 | 7713667 | 2.29% |
| 14 Nov 2020 | 181.35 | 182.60 | 182.70 | 180.85 | 781515 | 0.36% |
| 13 Nov 2020 | 180.70 | 179.45 | 181.45 | 178.65 | 4346498 | 0.84% |
| 12 Nov 2020 | 179.20 | 177.50 | 181.80 | 176.60 | 10108869 | 1.30% |
| 11 Nov 2020 | 176.90 | 178.40 | 179.60 | 175.40 | 6244361 | -0.06% |
| 10 Nov 2020 | 177.00 | 180.00 | 180.00 | 175.25 | 5115322 | -0.95% |
| 09 Nov 2020 | 178.70 | 181.75 | 182.00 | 177.50 | 6335149 | -0.45% |
| 06 Nov 2020 | 179.50 | 179.45 | 182.70 | 178.80 | 7945344 | 0.76% |
| 05 Nov 2020 | 178.15 | 180.65 | 180.65 | 176.55 | 10145596 | 0.06% |
| 04 Nov 2020 | 178.05 | 182.65 | 182.65 | 176.65 | 5536772 | -1.93% |
| 03 Nov 2020 | 181.55 | 182.50 | 183.75 | 180.30 | 3618518 | 0.47% |
| 02 Nov 2020 | 180.70 | 186.60 | 187.15 | 179.65 | 5486840 | -2.61% |
| 30 Oct 2020 | 185.55 | 183.25 | 186.95 | 179.20 | 5942541 | 0.76% |
| 29 Oct 2020 | 184.15 | 184.80 | 187.50 | 180.50 | 6712912 | -1.07% |
| 28 Oct 2020 | 186.15 | 190.00 | 194.25 | 183.70 | 8384473 | -1.43% |
| 27 Oct 2020 | 188.85 | 189.80 | 195.40 | 187.00 | 7530325 | 0.27% |
| 26 Oct 2020 | 188.35 | 193.55 | 193.55 | 185.60 | 4270254 | -1.98% |
| 23 Oct 2020 | 192.15 | 200.00 | 205.75 | 189.55 | 19305105 | -1.91% |
| 22 Oct 2020 | 195.90 | 192.75 | 196.90 | 190.75 | 7602589 | 1.63% |
| 21 Oct 2020 | 192.75 | 190.00 | 193.70 | 188.40 | 5951073 | 1.42% |
| 20 Oct 2020 | 190.05 | 181.50 | 191.00 | 181.30 | 11755738 | 4.94% |
| 19 Oct 2020 | 181.10 | 183.95 | 184.95 | 179.15 | 3655373 | -0.79% |
| 16 Oct 2020 | 182.55 | 183.60 | 184.45 | 178.20 | 5403871 | 0.91% |
| 15 Oct 2020 | 180.90 | 189.50 | 195.00 | 177.50 | 13178839 | -4.56% |
| 14 Oct 2020 | 189.55 | 182.55 | 192.00 | 181.95 | 11990842 | 4.23% |
| 13 Oct 2020 | 181.85 | 187.95 | 187.95 | 180.00 | 7547442 | -3.78% |
| 12 Oct 2020 | 189.00 | 186.60 | 192.90 | 186.00 | 8613164 | 1.34% |
| 09 Oct 2020 | 186.50 | 191.00 | 192.90 | 184.80 | 6548750 | -2.36% |
| 08 Oct 2020 | 191.00 | 186.85 | 191.80 | 184.55 | 8718600 | 3.08% |
| 07 Oct 2020 | 185.30 | 182.00 | 188.10 | 181.35 | 12604960 | 1.93% |
| 06 Oct 2020 | 181.80 | 180.55 | 183.30 | 178.65 | 4324658 | 1.82% |
| 05 Oct 2020 | 178.55 | 180.00 | 182.90 | 176.55 | 6494646 | -0.22% |
| 01 Oct 2020 | 178.95 | 175.45 | 182.30 | 175.45 | 8533545 | 2.08% |
| 30 Sep 2020 | 175.30 | 180.00 | 180.00 | 173.65 | 13029531 | -1.93% |
| 29 Sep 2020 | 178.75 | 185.90 | 186.30 | 177.25 | 11590092 | -3.85% |
| 28 Sep 2020 | 185.90 | 183.50 | 187.50 | 181.40 | 8761218 | 1.70% |
| 25 Sep 2020 | 182.80 | 175.55 | 184.80 | 171.00 | 23941102 | 8.10% |
| 24 Sep 2020 | 169.10 | 165.00 | 175.65 | 162.20 | 53514431 | 1.29% |
| 23 Sep 2020 | 166.95 | 180.75 | 183.00 | 162.50 | 18969079 | -7.46% |
| 22 Sep 2020 | 180.40 | 190.00 | 192.60 | 179.35 | 11769233 | -4.42% |
| 21 Sep 2020 | 188.75 | 199.20 | 199.20 | 186.70 | 7804296 | -5.32% |
| 18 Sep 2020 | 199.35 | 198.00 | 200.75 | 195.30 | 7756023 | 1.50% |
| 17 Sep 2020 | 196.40 | 200.20 | 201.00 | 195.55 | 6631613 | -1.87% |
| 16 Sep 2020 | 200.15 | 202.70 | 204.45 | 199.00 | 6081332 | -1.16% |
| 15 Sep 2020 | 202.50 | 204.75 | 204.75 | 200.35 | 6305197 | -0.05% |
| 14 Sep 2020 | 202.60 | 204.95 | 206.10 | 199.35 | 11630324 | 0.37% |
| 11 Sep 2020 | 201.85 | 202.00 | 208.70 | 200.80 | 24662340 | 0.95% |
| 10 Sep 2020 | 199.95 | 213.85 | 214.00 | 197.90 | 18249232 | -4.99% |
| 09 Sep 2020 | 210.45 | 211.45 | 213.40 | 205.75 | 18035749 | -1.20% |
| 08 Sep 2020 | 213.00 | 228.45 | 228.45 | 211.20 | 29212396 | -7.79% |
| 07 Sep 2020 | 231.00 | 217.00 | 235.45 | 216.75 | 54729401 | 7.52% |
| 04 Sep 2020 | 214.85 | 214.00 | 230.80 | 207.50 | 69139082 | -1.67% |
| 03 Sep 2020 | 218.50 | 197.85 | 221.40 | 197.15 | 49549273 | 11.45% |
| 02 Sep 2020 | 196.05 | 192.55 | 198.45 | 191.80 | 15354232 | 3.84% |
| 01 Sep 2020 | 188.80 | 205.70 | 208.80 | 178.70 | 33234915 | -4.91% |
| 31 Aug 2020 | 198.55 | 206.00 | 211.60 | 194.25 | 21933653 | -1.46% |
| 28 Aug 2020 | 201.50 | 200.00 | 213.75 | 199.50 | 23667550 | 0.80% |
| 27 Aug 2020 | 199.90 | 202.00 | 202.60 | 198.25 | 3085330 | -0.30% |
| 26 Aug 2020 | 200.50 | 199.00 | 203.20 | 196.80 | 4470838 | 1.13% |
| 25 Aug 2020 | 198.25 | 199.50 | 201.00 | 196.10 | 4470846 | -0.63% |
| 24 Aug 2020 | 199.50 | 200.00 | 201.30 | 193.20 | 6643683 | 0.00% |
| 21 Aug 2020 | 199.50 | 200.35 | 201.35 | 197.50 | 4679498 | 0.13% |
| 20 Aug 2020 | 199.25 | 200.00 | 201.30 | 196.85 | 4687064 | -1.02% |
| 19 Aug 2020 | 201.30 | 201.00 | 203.85 | 200.50 | 2536386 | 0.37% |
| 18 Aug 2020 | 200.55 | 201.30 | 203.90 | 198.00 | 3513516 | 0.35% |
| 17 Aug 2020 | 199.85 | 199.00 | 202.00 | 196.80 | 2504404 | 0.30% |
| 14 Aug 2020 | 199.25 | 202.90 | 205.50 | 197.75 | 7999978 | -1.07% |
| 13 Aug 2020 | 201.40 | 195.05 | 202.00 | 193.60 | 6355939 | 3.47% |
| 12 Aug 2020 | 194.65 | 192.50 | 196.40 | 192.00 | 4054729 | 0.18% |
| 11 Aug 2020 | 194.30 | 198.40 | 199.00 | 192.25 | 4707552 | -1.37% |
| 10 Aug 2020 | 197.00 | 194.00 | 198.15 | 191.90 | 6383298 | 2.28% |
| 07 Aug 2020 | 192.60 | 192.00 | 193.80 | 188.00 | 7975014 | 0.55% |
| 06 Aug 2020 | 191.55 | 192.00 | 196.75 | 190.55 | 5503299 | 0.26% |
| 05 Aug 2020 | 191.05 | 192.70 | 193.50 | 189.35 | 4015743 | -0.16% |
| 04 Aug 2020 | 191.35 | 191.00 | 193.15 | 189.75 | 3522446 | 1.14% |
| 03 Aug 2020 | 189.20 | 192.10 | 194.75 | 188.00 | 4801462 | -1.51% |
| 31 Jul 2020 | 192.10 | 194.80 | 196.30 | 188.55 | 4724546 | -0.21% |
| 30 Jul 2020 | 192.50 | 198.00 | 199.90 | 191.50 | 6054871 | -2.04% |
| 29 Jul 2020 | 196.50 | 191.70 | 199.25 | 189.80 | 9332794 | 3.15% |
| 28 Jul 2020 | 190.50 | 195.00 | 195.05 | 187.75 | 9381139 | -1.93% |
| 27 Jul 2020 | 194.25 | 197.15 | 197.25 | 191.00 | 5531292 | -0.74% |
| 24 Jul 2020 | 195.70 | 200.00 | 200.00 | 192.30 | 8329780 | -2.49% |
| 23 Jul 2020 | 200.70 | 201.95 | 201.95 | 198.50 | 5413322 | 0.07% |
| 22 Jul 2020 | 200.55 | 199.50 | 203.90 | 198.25 | 6969711 | 0.85% |
| 21 Jul 2020 | 198.85 | 205.00 | 205.00 | 197.60 | 9051288 | -2.12% |
| 20 Jul 2020 | 203.15 | 202.00 | 209.00 | 193.45 | 17125518 | 2.55% |
| 17 Jul 2020 | 198.10 | 192.00 | 200.75 | 191.00 | 18601632 | 4.26% |
| 16 Jul 2020 | 190.00 | 204.80 | 206.40 | 188.80 | 14365854 | -6.84% |
| 15 Jul 2020 | 203.95 | 211.00 | 212.40 | 202.75 | 5783336 | -2.32% |
| 14 Jul 2020 | 208.80 | 210.25 | 215.40 | 207.55 | 13666354 | -1.37% |
| 13 Jul 2020 | 211.70 | 209.10 | 212.75 | 208.05 | 5091903 | 1.27% |
| 10 Jul 2020 | 209.05 | 215.35 | 215.95 | 206.15 | 10692696 | -2.56% |
| 09 Jul 2020 | 214.55 | 219.35 | 219.80 | 212.60 | 7166209 | -2.19% |
| 08 Jul 2020 | 219.35 | 221.50 | 224.60 | 218.50 | 4202411 | -1.59% |
| 07 Jul 2020 | 222.90 | 224.80 | 225.00 | 218.55 | 7083884 | -1.55% |
| 06 Jul 2020 | 226.40 | 226.75 | 228.60 | 223.65 | 3957890 | -0.13% |
| 03 Jul 2020 | 226.70 | 222.35 | 228.50 | 221.15 | 5944142 | 1.96% |
| 02 Jul 2020 | 222.35 | 219.50 | 222.95 | 218.25 | 3395755 | 1.69% |
| 01 Jul 2020 | 218.65 | 223.00 | 223.00 | 216.50 | 5347618 | -1.29% |
| 30 Jun 2020 | 221.50 | 224.60 | 224.60 | 218.65 | 7163522 | 1.03% |
| 29 Jun 2020 | 219.25 | 222.00 | 225.00 | 211.00 | 12753382 | -0.61% |
| 26 Jun 2020 | 220.60 | 223.60 | 231.50 | 218.20 | 10084789 | -3.44% |
| 25 Jun 2020 | 228.45 | 222.00 | 232.40 | 218.00 | 15312037 | -1.97% |
| 24 Jun 2020 | 233.05 | 233.00 | 237.50 | 227.40 | 10264786 | 0.30% |
| 23 Jun 2020 | 232.35 | 227.70 | 233.40 | 224.20 | 10533922 | 4.26% |
| 22 Jun 2020 | 222.85 | 221.00 | 227.90 | 218.35 | 8368814 | 1.83% |
| 19 Jun 2020 | 218.85 | 212.30 | 220.00 | 209.05 | 13088339 | 4.56% |
| 18 Jun 2020 | 209.30 | 208.95 | 214.00 | 205.50 | 14171896 | 1.48% |
| 17 Jun 2020 | 206.25 | 216.80 | 216.80 | 205.05 | 14019765 | -4.51% |
| 16 Jun 2020 | 216.00 | 228.30 | 228.95 | 214.60 | 8074124 | -3.10% |
| 15 Jun 2020 | 222.90 | 226.00 | 228.80 | 217.60 | 8173146 | -0.93% |
| 12 Jun 2020 | 225.00 | 206.75 | 227.00 | 200.00 | 26283926 | 6.74% |
| 11 Jun 2020 | 210.80 | 231.90 | 237.45 | 207.10 | 21458242 | -9.41% |
| 10 Jun 2020 | 232.70 | 233.00 | 240.75 | 229.55 | 10678235 | -0.13% |
| 09 Jun 2020 | 233.00 | 231.05 | 240.50 | 225.45 | 10201879 | 1.22% |
| 08 Jun 2020 | 230.20 | 238.15 | 241.00 | 228.55 | 10230414 | -2.56% |
| 05 Jun 2020 | 236.25 | 226.85 | 239.70 | 223.00 | 18569728 | 7.93% |
| 04 Jun 2020 | 218.90 | 218.10 | 224.00 | 213.90 | 6951640 | -0.05% |
| 03 Jun 2020 | 219.00 | 228.00 | 228.00 | 216.10 | 11730551 | -1.90% |
| 02 Jun 2020 | 223.25 | 228.85 | 229.95 | 222.15 | 8444140 | -0.45% |
| 01 Jun 2020 | 224.25 | 231.00 | 237.50 | 222.05 | 13153165 | -2.48% |
| 29 May 2020 | 229.95 | 225.45 | 242.50 | 224.30 | 24854772 | 2.73% |
| 28 May 2020 | 223.85 | 214.10 | 225.30 | 213.90 | 6682224 | 3.30% |
| 27 May 2020 | 216.70 | 208.50 | 218.50 | 208.05 | 6741962 | 4.11% |
| 26 May 2020 | 208.15 | 207.90 | 214.00 | 203.25 | 9468767 | 0.31% |
| 22 May 2020 | 207.50 | 202.00 | 212.55 | 200.05 | 10697684 | 0.80% |
| 21 May 2020 | 205.85 | 204.00 | 209.65 | 204.00 | 13460820 | 2.49% |
| 20 May 2020 | 200.85 | 213.10 | 217.45 | 196.00 | 22326973 | -8.18% |
| 19 May 2020 | 218.75 | 212.00 | 220.80 | 206.00 | 15351228 | 5.63% |
| 18 May 2020 | 207.10 | 205.00 | 210.00 | 201.10 | 15523354 | 2.27% |
| 15 May 2020 | 202.50 | 205.95 | 207.45 | 200.70 | 11910823 | -3.41% |
| 14 May 2020 | 209.65 | 190.00 | 213.60 | 189.70 | 24091409 | 6.88% |
| 13 May 2020 | 196.15 | 195.35 | 199.00 | 191.55 | 8788087 | 3.45% |
| 12 May 2020 | 189.60 | 185.00 | 192.60 | 178.45 | 13981599 | 3.27% |
| 11 May 2020 | 183.60 | 174.25 | 187.70 | 173.00 | 7607676 | 5.37% |
| 08 May 2020 | 174.25 | 173.00 | 176.50 | 167.40 | 13660992 | 0.84% |
| 07 May 2020 | 172.80 | 159.00 | 174.40 | 156.60 | 18270937 | 7.40% |
| 06 May 2020 | 160.90 | 171.00 | 174.00 | 159.50 | 10677481 | -5.69% |
| 05 May 2020 | 170.60 | 168.00 | 183.80 | 164.75 | 20706226 | 1.25% |
| 04 May 2020 | 168.50 | 164.00 | 171.75 | 162.90 | 3535528 | -3.38% |
| 30 Apr 2020 | 174.40 | 163.00 | 175.80 | 162.15 | 5671218 | 6.99% |
| 29 Apr 2020 | 163.00 | 160.05 | 163.95 | 157.05 | 3332616 | 2.26% |
| 28 Apr 2020 | 159.40 | 160.00 | 160.85 | 155.00 | 4152709 | 1.27% |
| 27 Apr 2020 | 157.40 | 154.00 | 160.50 | 154.00 | 7030396 | 3.55% |
| 24 Apr 2020 | 152.00 | 169.00 | 172.90 | 149.50 | 19437319 | -8.49% |
| 23 Apr 2020 | 166.10 | 169.00 | 174.55 | 166.00 | 5745054 | -0.87% |
| 22 Apr 2020 | 167.55 | 164.00 | 168.40 | 164.00 | 5550913 | 2.76% |
| 21 Apr 2020 | 163.05 | 159.30 | 165.00 | 156.00 | 7392996 | 2.35% |
| 20 Apr 2020 | 159.30 | 168.90 | 170.00 | 158.40 | 6007560 | -5.35% |
| 17 Apr 2020 | 168.30 | 175.00 | 175.90 | 166.90 | 4417192 | -1.87% |
| 16 Apr 2020 | 171.50 | 171.00 | 175.70 | 165.45 | 6471943 | -1.32% |
| 15 Apr 2020 | 173.80 | 180.05 | 181.00 | 172.10 | 4525878 | -2.08% |
| 13 Apr 2020 | 177.50 | 173.20 | 179.35 | 171.45 | 3315057 | 2.07% |
| 09 Apr 2020 | 173.90 | 171.00 | 175.25 | 169.00 | 3777305 | 4.51% |
| 08 Apr 2020 | 166.40 | 161.10 | 170.40 | 158.05 | 8193132 | 4.23% |
| 07 Apr 2020 | 159.65 | 164.20 | 164.50 | 157.10 | 7789053 | 2.08% |
| 03 Apr 2020 | 156.40 | 158.00 | 161.60 | 154.20 | 8125477 | 0.84% |
| 01 Apr 2020 | 155.10 | 160.00 | 160.50 | 150.50 | 3210493 | -3.06% |
| 31 Mar 2020 | 160.00 | 155.90 | 163.30 | 154.70 | 3313693 | 3.16% |
| 30 Mar 2020 | 155.10 | 157.10 | 157.75 | 148.40 | 5274316 | -1.08% |
| 27 Mar 2020 | 156.80 | 165.00 | 165.00 | 153.50 | 7325718 | 0.19% |
| 26 Mar 2020 | 156.50 | 150.45 | 169.00 | 147.00 | 7345437 | 6.10% |
| 25 Mar 2020 | 147.50 | 139.30 | 151.90 | 136.30 | 4970744 | 3.91% |
| 24 Mar 2020 | 141.95 | 149.00 | 150.80 | 131.00 | 8100940 | -1.01% |
| 23 Mar 2020 | 143.40 | 134.00 | 148.00 | 133.50 | 6129436 | -3.21% |
| 20 Mar 2020 | 148.15 | 124.20 | 155.90 | 122.80 | 16273662 | 19.43% |
| 19 Mar 2020 | 124.05 | 149.90 | 149.90 | 120.05 | 22843722 | -17.24% |
| 18 Mar 2020 | 149.90 | 194.40 | 202.55 | 148.00 | 16818285 | -22.89% |
| 17 Mar 2020 | 194.40 | 209.90 | 214.50 | 190.70 | 7162959 | -7.16% |
| 16 Mar 2020 | 209.40 | 219.80 | 220.90 | 203.00 | 6990095 | -7.85% |
| 13 Mar 2020 | 227.25 | 221.00 | 241.70 | 208.05 | 10869358 | 2.69% |
| 12 Mar 2020 | 221.30 | 207.00 | 224.50 | 207.00 | 8429211 | -1.54% |
| 11 Mar 2020 | 224.75 | 209.00 | 226.70 | 207.00 | 9057714 | 6.52% |
| 09 Mar 2020 | 211.00 | 196.00 | 215.00 | 195.30 | 6976203 | 3.58% |
| 06 Mar 2020 | 203.70 | 209.70 | 209.70 | 201.00 | 3489700 | -5.12% |
| 05 Mar 2020 | 214.70 | 222.70 | 223.75 | 211.60 | 6312226 | -2.87% |
| 04 Mar 2020 | 221.05 | 219.35 | 223.00 | 215.80 | 4051461 | 0.78% |
| 03 Mar 2020 | 219.35 | 220.00 | 225.00 | 213.05 | 4885039 | 1.15% |
| 02 Mar 2020 | 216.85 | 216.00 | 226.25 | 210.20 | 5593236 | 1.12% |
| 28 Feb 2020 | 214.45 | 217.00 | 218.00 | 211.15 | 5003761 | -3.88% |
| 27 Feb 2020 | 223.10 | 218.75 | 225.40 | 215.20 | 8207359 | 1.99% |
| 26 Feb 2020 | 218.75 | 216.30 | 221.40 | 211.00 | 7463028 | 1.13% |
| 25 Feb 2020 | 216.30 | 219.50 | 221.90 | 207.75 | 12279734 | 0.16% |
| 24 Feb 2020 | 215.95 | 242.00 | 242.00 | 207.50 | 19291593 | -4.53% |
| 20 Feb 2020 | 226.20 | 225.50 | 231.00 | 224.60 | 10358700 | 0.49% |
| 19 Feb 2020 | 225.10 | 215.00 | 228.20 | 212.25 | 22582088 | 7.19% |
| 18 Feb 2020 | 210.00 | 235.40 | 235.40 | 200.70 | 23923588 | -10.64% |
| 17 Feb 2020 | 235.00 | 234.85 | 239.95 | 232.00 | 4423991 | -0.19% |
| 14 Feb 2020 | 235.45 | 246.00 | 251.00 | 227.70 | 15878119 | -3.84% |
| 13 Feb 2020 | 244.85 | 247.50 | 247.70 | 242.05 | 1929975 | 0.62% |
| 12 Feb 2020 | 243.35 | 248.00 | 248.00 | 242.20 | 2183986 | -2.19% |
| 11 Feb 2020 | 248.80 | 243.00 | 249.00 | 241.20 | 3205776 | 3.75% |
| 10 Feb 2020 | 239.80 | 245.55 | 252.75 | 238.30 | 4269585 | -3.23% |
| 07 Feb 2020 | 247.80 | 245.00 | 249.00 | 242.40 | 2361756 | 1.20% |
| 06 Feb 2020 | 244.85 | 246.00 | 251.00 | 240.60 | 3801748 | -0.49% |
| 05 Feb 2020 | 246.05 | 242.00 | 251.00 | 240.00 | 5424629 | 2.50% |
| 04 Feb 2020 | 240.05 | 234.50 | 242.50 | 231.00 | 7292340 | 4.69% |
| 03 Feb 2020 | 229.30 | 243.30 | 248.00 | 222.45 | 13622443 | -7.22% |
| 01 Feb 2020 | 247.15 | 245.25 | 250.60 | 240.00 | 2382537 | -0.46% |
| 31 Jan 2020 | 248.30 | 247.00 | 253.80 | 243.70 | 5811965 | 0.87% |
| 30 Jan 2020 | 246.15 | 245.20 | 249.50 | 241.20 | 5037540 | 0.39% |
| 29 Jan 2020 | 245.20 | 240.90 | 246.90 | 238.35 | 5089013 | 3.20% |
| 28 Jan 2020 | 237.60 | 242.00 | 243.95 | 232.65 | 3982125 | -1.76% |
| 27 Jan 2020 | 241.85 | 243.00 | 243.50 | 239.00 | 2599568 | -1.00% |
| 24 Jan 2020 | 244.30 | 240.00 | 245.90 | 238.50 | 3975793 | 0.87% |
| 23 Jan 2020 | 242.20 | 239.20 | 243.75 | 235.45 | 4466738 | 0.50% |
| 22 Jan 2020 | 241.00 | 244.85 | 245.00 | 235.50 | 9193629 | 0.21% |
| 21 Jan 2020 | 240.50 | 224.40 | 243.55 | 224.40 | 24634362 | 8.41% |
| 20 Jan 2020 | 221.85 | 219.00 | 227.90 | 218.25 | 13282147 | 1.65% |
| 17 Jan 2020 | 218.25 | 218.75 | 228.60 | 210.25 | 28282727 | -10.20% |
| 16 Jan 2020 | 243.05 | 247.05 | 249.15 | 240.95 | 2911756 | -1.62% |
| 15 Jan 2020 | 247.05 | 248.20 | 252.15 | 245.50 | 3494541 | -0.34% |
| 14 Jan 2020 | 247.90 | 246.50 | 249.20 | 245.65 | 2707073 | 0.59% |
| 13 Jan 2020 | 246.45 | 251.45 | 252.80 | 243.60 | 5355328 | -1.20% |
| 10 Jan 2020 | 249.45 | 251.00 | 256.90 | 248.70 | 7865194 | -0.46% |
| 09 Jan 2020 | 250.60 | 240.00 | 252.50 | 239.85 | 9394608 | 6.05% |
| 08 Jan 2020 | 236.30 | 238.05 | 238.50 | 233.20 | 4677084 | -0.82% |
| 07 Jan 2020 | 238.25 | 242.50 | 246.90 | 237.15 | 4818126 | -1.85% |
| 06 Jan 2020 | 242.75 | 247.10 | 247.70 | 242.00 | 2717925 | -2.18% |
| 03 Jan 2020 | 248.15 | 254.20 | 255.85 | 243.70 | 3954085 | -2.17% |
| 02 Jan 2020 | 253.65 | 257.00 | 257.50 | 252.70 | 2877511 | -0.31% |
| 01 Jan 2020 | 254.45 | 254.00 | 258.45 | 252.90 | 5109979 | 0.77% |
| 31 Dec 2019 | 252.50 | 255.50 | 260.65 | 251.25 | 6661439 | -1.10% |
| 30 Dec 2019 | 255.30 | 255.45 | 258.70 | 254.00 | 3041224 | -0.16% |
