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
ITC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Nov 2024 | 467.35 | 468.00 | 473.75 | 466.25 | 6857374 | 0.17% |
| 18 Nov 2024 | 466.55 | 466.00 | 467.80 | 462.00 | 8135260 | 0.13% |
| 14 Nov 2024 | 465.95 | 471.20 | 472.95 | 462.25 | 11639562 | -1.32% |
| 13 Nov 2024 | 472.20 | 470.05 | 474.70 | 468.25 | 11120381 | -0.14% |
| 12 Nov 2024 | 472.85 | 477.60 | 477.95 | 471.15 | 5041916 | -0.86% |
| 11 Nov 2024 | 476.95 | 478.05 | 481.50 | 474.10 | 5488948 | -0.23% |
| 08 Nov 2024 | 478.05 | 477.90 | 480.70 | 474.60 | 6090462 | 0.03% |
| 07 Nov 2024 | 477.90 | 481.75 | 482.70 | 476.10 | 8924280 | -0.67% |
| 06 Nov 2024 | 481.10 | 480.20 | 484.40 | 478.00 | 11313985 | 0.19% |
| 05 Nov 2024 | 480.20 | 482.95 | 485.05 | 476.95 | 7327830 | -0.91% |
| 04 Nov 2024 | 484.60 | 493.45 | 493.45 | 479.55 | 8429731 | -1.16% |
| 01 Nov 2024 | 490.30 | 491.00 | 492.10 | 489.30 | 1461602 | 0.31% |
| 31 Oct 2024 | 488.80 | 492.00 | 493.00 | 484.70 | 7810874 | -0.56% |
| 30 Oct 2024 | 491.55 | 487.95 | 493.25 | 486.50 | 6393835 | 0.74% |
| 29 Oct 2024 | 487.95 | 485.00 | 489.20 | 481.30 | 6866704 | 0.78% |
| 28 Oct 2024 | 484.15 | 481.95 | 485.90 | 476.00 | 8614446 | 0.38% |
| 25 Oct 2024 | 482.30 | 475.80 | 493.50 | 474.20 | 30961625 | 2.25% |
| 24 Oct 2024 | 471.70 | 482.00 | 482.40 | 470.00 | 13092399 | -1.80% |
| 23 Oct 2024 | 480.35 | 481.00 | 483.30 | 479.50 | 10162570 | -0.30% |
| 22 Oct 2024 | 481.80 | 483.65 | 488.40 | 480.80 | 12299288 | -0.38% |
| 21 Oct 2024 | 483.65 | 486.70 | 487.60 | 477.35 | 7395274 | -0.63% |
| 18 Oct 2024 | 486.70 | 488.75 | 491.55 | 478.40 | 21778099 | -0.45% |
| 17 Oct 2024 | 488.90 | 495.00 | 495.00 | 488.00 | 7385299 | -0.87% |
| 16 Oct 2024 | 493.20 | 496.00 | 498.85 | 492.35 | 6682083 | -1.07% |
| 15 Oct 2024 | 498.55 | 498.00 | 499.40 | 494.50 | 8037662 | 0.32% |
| 14 Oct 2024 | 496.95 | 491.00 | 499.00 | 488.65 | 6712103 | 1.79% |
| 11 Oct 2024 | 488.20 | 493.00 | 493.95 | 487.40 | 14394986 | -0.78% |
| 10 Oct 2024 | 492.05 | 495.35 | 495.65 | 489.45 | 12799333 | 0.07% |
| 09 Oct 2024 | 491.70 | 509.80 | 509.80 | 490.55 | 23952459 | -3.20% |
| 08 Oct 2024 | 507.95 | 510.00 | 512.55 | 506.00 | 9502367 | -0.44% |
| 07 Oct 2024 | 510.20 | 507.00 | 514.95 | 506.75 | 16479772 | 1.32% |
| 04 Oct 2024 | 503.55 | 510.00 | 517.35 | 501.55 | 18228912 | -1.79% |
| 03 Oct 2024 | 512.75 | 508.55 | 515.70 | 508.10 | 15870147 | -0.67% |
| 01 Oct 2024 | 516.20 | 518.15 | 519.75 | 514.00 | 5089315 | -0.38% |
| 30 Sep 2024 | 518.15 | 520.60 | 524.35 | 514.05 | 10531347 | -0.87% |
| 27 Sep 2024 | 522.70 | 520.25 | 528.50 | 520.25 | 17251962 | -0.01% |
| 26 Sep 2024 | 522.75 | 517.65 | 523.75 | 517.00 | 15489991 | 1.00% |
| 25 Sep 2024 | 517.55 | 515.50 | 519.30 | 512.30 | 8476223 | 0.45% |
| 24 Sep 2024 | 515.25 | 517.00 | 517.80 | 514.15 | 6755320 | -0.33% |
| 23 Sep 2024 | 516.95 | 515.45 | 519.45 | 513.60 | 7804918 | 0.50% |
| 20 Sep 2024 | 514.40 | 512.00 | 517.35 | 508.00 | 23808194 | 1.21% |
| 19 Sep 2024 | 508.25 | 510.00 | 514.80 | 507.50 | 13925311 | 0.18% |
| 18 Sep 2024 | 507.35 | 507.85 | 512.40 | 505.10 | 5429619 | -0.08% |
| 17 Sep 2024 | 507.75 | 511.05 | 513.55 | 506.25 | 10486015 | -0.66% |
| 16 Sep 2024 | 511.10 | 515.90 | 517.00 | 509.70 | 7531604 | -0.54% |
| 13 Sep 2024 | 513.85 | 519.50 | 520.00 | 512.00 | 8825193 | -1.09% |
| 12 Sep 2024 | 519.50 | 515.10 | 520.50 | 508.55 | 18377550 | 1.00% |
| 11 Sep 2024 | 514.35 | 513.00 | 519.50 | 511.95 | 14922832 | 0.15% |
| 10 Sep 2024 | 513.60 | 511.90 | 515.00 | 508.75 | 10911995 | 0.36% |
| 09 Sep 2024 | 511.75 | 502.00 | 512.65 | 500.35 | 13736044 | 2.00% |
| 06 Sep 2024 | 501.70 | 512.00 | 512.00 | 497.15 | 13716752 | -1.86% |
| 05 Sep 2024 | 511.20 | 508.35 | 511.90 | 507.05 | 10898888 | 0.96% |
| 04 Sep 2024 | 506.35 | 500.00 | 510.05 | 499.95 | 8414967 | -0.60% |
| 03 Sep 2024 | 509.40 | 510.05 | 515.95 | 507.90 | 12018677 | -0.13% |
| 02 Sep 2024 | 510.05 | 504.00 | 512.90 | 503.30 | 15885469 | 1.62% |
| 30 Aug 2024 | 501.90 | 501.95 | 509.15 | 500.20 | 14947670 | -0.63% |
| 29 Aug 2024 | 505.10 | 498.00 | 507.70 | 497.35 | 18670632 | 1.57% |
| 28 Aug 2024 | 497.30 | 500.40 | 502.30 | 496.50 | 7782216 | -0.66% |
| 27 Aug 2024 | 500.60 | 507.55 | 507.60 | 500.00 | 7954114 | -1.01% |
| 26 Aug 2024 | 505.70 | 506.00 | 508.00 | 502.00 | 7825037 | -0.02% |
| 23 Aug 2024 | 505.80 | 505.05 | 506.95 | 499.95 | 7891446 | 0.25% |
| 22 Aug 2024 | 504.55 | 507.85 | 508.50 | 501.45 | 8364290 | -0.17% |
| 21 Aug 2024 | 505.40 | 500.00 | 509.00 | 499.05 | 8474830 | 1.32% |
| 20 Aug 2024 | 498.80 | 501.00 | 503.40 | 497.70 | 6633171 | -0.53% |
| 19 Aug 2024 | 501.45 | 504.75 | 509.30 | 499.60 | 10198725 | -0.24% |
| 16 Aug 2024 | 502.65 | 494.50 | 504.20 | 492.65 | 13137392 | 2.12% |
| 14 Aug 2024 | 492.20 | 491.95 | 499.00 | 489.90 | 9253598 | 0.45% |
| 13 Aug 2024 | 490.00 | 495.95 | 497.85 | 488.25 | 7757706 | -0.93% |
| 12 Aug 2024 | 494.60 | 492.00 | 500.00 | 492.00 | 9076097 | -0.26% |
| 09 Aug 2024 | 495.90 | 498.00 | 498.00 | 493.10 | 9201793 | 0.23% |
| 08 Aug 2024 | 494.75 | 494.00 | 498.00 | 492.50 | 20558134 | 0.43% |
| 07 Aug 2024 | 492.65 | 490.00 | 495.60 | 488.10 | 10900585 | 1.31% |
| 06 Aug 2024 | 486.30 | 486.25 | 491.70 | 484.05 | 13722855 | 0.06% |
| 05 Aug 2024 | 486.00 | 480.05 | 491.90 | 479.55 | 24094139 | -0.63% |
| 02 Aug 2024 | 489.10 | 484.80 | 499.45 | 484.80 | 21320064 | -0.93% |
| 01 Aug 2024 | 493.70 | 495.95 | 496.75 | 490.95 | 11665529 | -0.33% |
| 31 Jul 2024 | 495.35 | 492.45 | 497.95 | 490.50 | 11538215 | 1.11% |
| 30 Jul 2024 | 489.90 | 496.30 | 497.80 | 488.65 | 13375906 | -1.24% |
| 29 Jul 2024 | 496.05 | 505.50 | 506.20 | 494.05 | 12496895 | -1.22% |
| 26 Jul 2024 | 502.20 | 494.05 | 506.40 | 487.40 | 20736094 | 2.50% |
| 25 Jul 2024 | 489.95 | 490.00 | 496.00 | 484.65 | 17878994 | -0.83% |
| 24 Jul 2024 | 494.05 | 496.00 | 510.65 | 490.65 | 42073323 | 0.38% |
| 23 Jul 2024 | 492.20 | 466.55 | 497.40 | 466.40 | 54044423 | 5.50% |
| 22 Jul 2024 | 466.55 | 474.60 | 479.45 | 465.85 | 18066586 | -1.69% |
| 19 Jul 2024 | 474.55 | 471.00 | 479.40 | 469.40 | 24977373 | 0.91% |
| 18 Jul 2024 | 470.25 | 463.00 | 470.90 | 462.65 | 21094737 | 1.01% |
| 16 Jul 2024 | 465.55 | 463.45 | 466.75 | 461.40 | 12996711 | 0.46% |
| 15 Jul 2024 | 463.40 | 459.05 | 466.45 | 457.20 | 16251032 | 0.95% |
| 12 Jul 2024 | 459.05 | 458.65 | 463.25 | 455.85 | 18962800 | 0.09% |
| 11 Jul 2024 | 458.65 | 450.00 | 459.50 | 448.70 | 18831345 | 1.59% |
| 10 Jul 2024 | 451.45 | 453.70 | 455.35 | 446.50 | 11618210 | -0.25% |
| 09 Jul 2024 | 452.60 | 447.60 | 455.00 | 444.00 | 26470260 | 2.03% |
| 08 Jul 2024 | 443.60 | 435.15 | 444.55 | 433.65 | 20521107 | 2.29% |
| 05 Jul 2024 | 433.65 | 429.00 | 434.00 | 427.60 | 12929586 | 1.07% |
| 04 Jul 2024 | 429.05 | 430.00 | 431.50 | 427.05 | 9127340 | 0.18% |
| 03 Jul 2024 | 428.30 | 426.10 | 429.65 | 425.50 | 7159756 | 0.66% |
| 02 Jul 2024 | 425.50 | 430.00 | 430.65 | 422.55 | 10763335 | -0.83% |
| 01 Jul 2024 | 429.05 | 426.30 | 430.25 | 424.65 | 12894747 | 0.98% |
| 28 Jun 2024 | 424.90 | 425.50 | 428.00 | 423.50 | 17866326 | -0.16% |
| 27 Jun 2024 | 425.60 | 423.95 | 427.25 | 421.10 | 37012589 | 0.39% |
| 26 Jun 2024 | 423.95 | 423.00 | 426.40 | 422.05 | 11084805 | 0.15% |
| 25 Jun 2024 | 423.30 | 423.00 | 424.00 | 419.75 | 10260449 | 0.00% |
| 24 Jun 2024 | 423.30 | 420.00 | 423.95 | 420.00 | 9362433 | 0.88% |
| 21 Jun 2024 | 419.60 | 425.00 | 425.30 | 418.55 | 25205627 | -0.87% |
| 20 Jun 2024 | 423.30 | 424.05 | 426.50 | 421.50 | 14585806 | -0.08% |
| 19 Jun 2024 | 423.65 | 430.00 | 430.75 | 423.05 | 10909803 | -1.19% |
| 18 Jun 2024 | 428.75 | 433.00 | 434.20 | 428.20 | 14098178 | -0.56% |
| 14 Jun 2024 | 431.15 | 431.00 | 431.90 | 429.05 | 9217804 | 0.20% |
| 13 Jun 2024 | 430.30 | 436.90 | 436.90 | 429.75 | 9283802 | -0.46% |
| 12 Jun 2024 | 432.30 | 430.55 | 434.40 | 430.20 | 10352936 | -0.16% |
| 11 Jun 2024 | 433.00 | 437.00 | 437.80 | 432.25 | 12670589 | -0.89% |
| 10 Jun 2024 | 436.90 | 440.00 | 441.00 | 435.85 | 11432393 | -0.51% |
| 07 Jun 2024 | 439.15 | 431.40 | 441.65 | 431.10 | 28448041 | 0.86% |
| 06 Jun 2024 | 435.40 | 436.00 | 437.70 | 431.10 | 31119999 | 1.19% |
| 05 Jun 2024 | 430.30 | 422.00 | 436.00 | 418.05 | 27151351 | 3.64% |
| 04 Jun 2024 | 415.20 | 426.00 | 426.30 | 402.85 | 46019632 | -3.52% |
| 03 Jun 2024 | 430.35 | 434.00 | 434.90 | 428.65 | 15519148 | 0.91% |
| 31 May 2024 | 426.45 | 426.75 | 429.55 | 424.25 | 28214102 | 0.61% |
| 30 May 2024 | 423.85 | 428.50 | 430.95 | 422.35 | 20524428 | -1.65% |
| 29 May 2024 | 430.95 | 425.50 | 432.40 | 425.50 | 10430363 | 0.45% |
| 28 May 2024 | 429.00 | 432.10 | 432.50 | 428.25 | 9310198 | -0.58% |
| 27 May 2024 | 431.50 | 438.80 | 438.90 | 430.70 | 11827050 | -1.08% |
| 24 May 2024 | 436.20 | 441.00 | 442.45 | 435.30 | 12761457 | -1.17% |
| 23 May 2024 | 441.35 | 441.40 | 444.90 | 436.55 | 26234369 | 0.33% |
| 22 May 2024 | 439.90 | 437.35 | 441.95 | 435.40 | 10627595 | 1.17% |
| 21 May 2024 | 434.80 | 436.00 | 437.10 | 433.20 | 10760726 | -0.42% |
| 18 May 2024 | 436.65 | 437.00 | 437.65 | 435.20 | 713859 | 0.08% |
| 17 May 2024 | 436.30 | 432.40 | 437.50 | 428.90 | 11453714 | 1.12% |
| 16 May 2024 | 431.45 | 430.00 | 432.60 | 422.90 | 23025186 | 0.85% |
| 15 May 2024 | 427.80 | 430.75 | 433.25 | 426.75 | 7565080 | -0.44% |
| 14 May 2024 | 429.70 | 430.50 | 433.30 | 428.55 | 11000103 | -0.50% |
| 13 May 2024 | 431.85 | 433.25 | 435.45 | 429.50 | 7302959 | -0.35% |
| 10 May 2024 | 433.35 | 426.50 | 436.35 | 426.50 | 13985963 | 1.94% |
| 09 May 2024 | 425.10 | 440.05 | 441.50 | 423.35 | 23412609 | -3.61% |
| 08 May 2024 | 441.00 | 441.25 | 444.70 | 438.20 | 10511646 | 0.15% |
| 07 May 2024 | 440.35 | 436.90 | 446.00 | 435.20 | 25968921 | 1.29% |
| 06 May 2024 | 434.75 | 438.00 | 440.45 | 433.35 | 10355056 | -0.39% |
| 03 May 2024 | 436.45 | 440.05 | 440.05 | 431.35 | 22904276 | -0.58% |
| 02 May 2024 | 439.00 | 436.00 | 442.60 | 434.85 | 23228909 | 0.77% |
| 30 Apr 2024 | 435.65 | 439.95 | 440.50 | 435.10 | 12064043 | -0.58% |
| 29 Apr 2024 | 438.20 | 442.00 | 442.45 | 434.60 | 11627882 | -0.41% |
| 26 Apr 2024 | 440.00 | 439.25 | 443.30 | 436.40 | 14773975 | 0.56% |
| 25 Apr 2024 | 437.55 | 431.00 | 438.30 | 429.00 | 29211997 | 2.02% |
| 24 Apr 2024 | 428.90 | 429.25 | 430.80 | 428.30 | 5845170 | -0.07% |
| 23 Apr 2024 | 429.20 | 425.30 | 430.50 | 425.10 | 12021404 | 0.92% |
| 22 Apr 2024 | 425.30 | 427.00 | 427.60 | 423.35 | 7112139 | 0.13% |
| 19 Apr 2024 | 424.75 | 418.00 | 426.25 | 416.00 | 16582634 | 1.41% |
| 18 Apr 2024 | 418.85 | 426.00 | 426.90 | 417.65 | 21312388 | -1.66% |
| 16 Apr 2024 | 425.90 | 423.25 | 427.00 | 423.20 | 9973638 | 0.00% |
| 15 Apr 2024 | 425.90 | 428.00 | 429.15 | 422.90 | 8746243 | -0.98% |
| 12 Apr 2024 | 430.10 | 435.00 | 435.75 | 428.30 | 18088372 | -1.57% |
| 10 Apr 2024 | 436.95 | 428.30 | 437.80 | 425.75 | 14008124 | 2.49% |
| 09 Apr 2024 | 426.35 | 430.45 | 431.50 | 425.55 | 6708894 | -0.64% |
| 08 Apr 2024 | 429.10 | 428.30 | 431.40 | 427.75 | 8516632 | 0.36% |
| 05 Apr 2024 | 427.55 | 422.50 | 431.70 | 419.95 | 16147032 | 1.14% |
| 04 Apr 2024 | 422.75 | 425.55 | 427.35 | 419.90 | 18358410 | -0.58% |
| 03 Apr 2024 | 425.20 | 426.00 | 428.80 | 421.00 | 12664520 | -0.15% |
| 02 Apr 2024 | 425.85 | 428.70 | 428.70 | 424.60 | 8853678 | -0.20% |
| 01 Apr 2024 | 426.70 | 429.10 | 431.35 | 425.75 | 9382308 | -0.39% |
| 28 Mar 2024 | 428.35 | 428.00 | 433.25 | 427.00 | 27933211 | 0.08% |
| 27 Mar 2024 | 428.00 | 427.00 | 428.90 | 426.45 | 12227545 | 0.08% |
| 26 Mar 2024 | 427.65 | 425.55 | 429.20 | 425.55 | 10274145 | -0.22% |
| 22 Mar 2024 | 428.60 | 421.25 | 429.65 | 421.25 | 38861818 | 1.74% |
| 21 Mar 2024 | 421.25 | 419.00 | 422.00 | 416.20 | 19227982 | 1.34% |
| 20 Mar 2024 | 415.70 | 410.00 | 416.65 | 409.55 | 19609321 | 1.50% |
| 19 Mar 2024 | 409.55 | 418.00 | 419.55 | 408.70 | 20994563 | -1.89% |
| 18 Mar 2024 | 417.45 | 419.00 | 420.70 | 416.90 | 15933704 | -0.39% |
| 15 Mar 2024 | 419.10 | 417.20 | 428.55 | 415.25 | 73253754 | -0.13% |
| 14 Mar 2024 | 419.65 | 421.95 | 425.50 | 418.00 | 30764728 | -0.66% |
| 13 Mar 2024 | 422.45 | 435.00 | 438.00 | 421.15 | 101612428 | 4.45% |
| 12 Mar 2024 | 404.45 | 406.50 | 406.50 | 399.35 | 34882639 | -1.21% |
| 11 Mar 2024 | 409.40 | 416.80 | 418.30 | 408.00 | 17620081 | -1.00% |
| 07 Mar 2024 | 413.55 | 407.85 | 414.95 | 403.65 | 23020545 | 1.40% |
| 06 Mar 2024 | 407.85 | 406.50 | 409.95 | 400.70 | 11106855 | 0.42% |
| 05 Mar 2024 | 406.15 | 409.65 | 411.40 | 403.95 | 9733507 | -0.72% |
| 04 Mar 2024 | 409.10 | 412.25 | 412.95 | 408.45 | 6840352 | -0.72% |
| 02 Mar 2024 | 412.05 | 411.00 | 412.80 | 410.10 | 977655 | 0.62% |
| 01 Mar 2024 | 409.50 | 408.90 | 413.15 | 407.50 | 12395632 | 0.79% |
| 29 Feb 2024 | 406.30 | 409.00 | 411.05 | 404.50 | 14895144 | -0.49% |
| 28 Feb 2024 | 408.30 | 411.15 | 412.35 | 406.80 | 8617768 | -0.69% |
| 27 Feb 2024 | 411.15 | 410.00 | 412.75 | 408.55 | 7783743 | 0.48% |
| 26 Feb 2024 | 409.20 | 411.10 | 413.05 | 407.30 | 7982145 | -0.53% |
| 23 Feb 2024 | 411.40 | 415.90 | 415.90 | 410.50 | 11147636 | -0.74% |
| 22 Feb 2024 | 414.45 | 406.90 | 415.15 | 403.45 | 18604659 | 2.75% |
| 21 Feb 2024 | 403.35 | 407.00 | 410.10 | 401.30 | 19414653 | -0.68% |
| 20 Feb 2024 | 406.10 | 410.45 | 410.45 | 404.30 | 14084218 | -0.77% |
| 19 Feb 2024 | 409.25 | 405.00 | 412.75 | 404.60 | 16949793 | 1.15% |
| 16 Feb 2024 | 404.60 | 405.00 | 409.55 | 399.40 | 37518847 | 0.17% |
| 15 Feb 2024 | 403.90 | 413.00 | 414.55 | 403.15 | 20383983 | -1.86% |
| 14 Feb 2024 | 411.55 | 406.00 | 412.25 | 404.40 | 12150077 | 1.18% |
| 13 Feb 2024 | 406.75 | 406.90 | 410.80 | 403.30 | 15606705 | -0.02% |
| 12 Feb 2024 | 406.85 | 417.55 | 418.00 | 406.05 | 10906914 | -2.08% |
| 09 Feb 2024 | 415.50 | 410.10 | 424.20 | 408.60 | 32283965 | 0.23% |
| 08 Feb 2024 | 414.55 | 429.00 | 429.10 | 408.60 | 48183882 | -3.99% |
| 07 Feb 2024 | 431.80 | 435.00 | 435.00 | 430.80 | 12880824 | 0.09% |
| 06 Feb 2024 | 431.40 | 440.00 | 440.90 | 429.50 | 18764371 | -1.52% |
| 05 Feb 2024 | 438.05 | 442.00 | 443.65 | 436.55 | 12041897 | -0.47% |
| 02 Feb 2024 | 440.10 | 445.00 | 447.20 | 439.50 | 17156021 | -0.63% |
| 01 Feb 2024 | 442.90 | 442.00 | 447.75 | 439.30 | 19165409 | 0.31% |
| 31 Jan 2024 | 441.55 | 440.00 | 442.50 | 438.70 | 19882944 | 0.80% |
| 30 Jan 2024 | 438.05 | 447.00 | 453.70 | 437.40 | 43514448 | -2.61% |
| 29 Jan 2024 | 449.80 | 455.90 | 457.25 | 447.50 | 17869152 | -1.28% |
| 25 Jan 2024 | 455.65 | 463.55 | 464.95 | 452.10 | 19677700 | -1.71% |
| 24 Jan 2024 | 463.60 | 460.10 | 467.40 | 458.10 | 21626183 | 0.94% |
| 23 Jan 2024 | 459.30 | 473.75 | 473.75 | 456.40 | 8404513 | -1.94% |
| 20 Jan 2024 | 468.40 | 473.40 | 475.00 | 468.00 | 3296407 | -0.66% |
| 19 Jan 2024 | 471.50 | 468.55 | 473.00 | 466.40 | 12203322 | 1.29% |
| 18 Jan 2024 | 465.50 | 465.25 | 467.85 | 454.55 | 9143784 | -0.24% |
| 17 Jan 2024 | 466.60 | 471.40 | 477.00 | 465.20 | 11108698 | -1.21% |
| 16 Jan 2024 | 472.30 | 467.80 | 475.00 | 464.25 | 12066347 | 1.01% |
| 15 Jan 2024 | 467.60 | 470.00 | 470.50 | 466.10 | 6902156 | 0.19% |
| 12 Jan 2024 | 466.70 | 463.25 | 467.70 | 460.35 | 9354326 | 0.88% |
| 11 Jan 2024 | 462.65 | 464.10 | 466.55 | 461.10 | 6534775 | -0.14% |
| 10 Jan 2024 | 463.30 | 464.55 | 466.75 | 460.05 | 5896123 | -0.27% |
| 09 Jan 2024 | 464.55 | 467.50 | 469.95 | 463.65 | 5696780 | -0.20% |
| 08 Jan 2024 | 465.50 | 475.00 | 475.50 | 464.55 | 8003177 | -1.78% |
| 05 Jan 2024 | 473.95 | 479.40 | 479.40 | 472.00 | 9209405 | -0.51% |
| 04 Jan 2024 | 476.40 | 480.00 | 481.45 | 474.20 | 11786959 | -0.18% |
| 03 Jan 2024 | 477.25 | 470.25 | 480.70 | 469.35 | 24036012 | 1.47% |
| 02 Jan 2024 | 470.35 | 470.00 | 471.35 | 463.60 | 10519771 | 0.49% |
| 01 Jan 2024 | 468.05 | 463.50 | 469.95 | 462.65 | 9346277 | 1.29% |
| 29 Dec 2023 | 462.10 | 464.10 | 467.90 | 461.35 | 12888266 | -0.43% |
| 28 Dec 2023 | 464.10 | 457.20 | 464.70 | 456.10 | 20696101 | 1.53% |
| 27 Dec 2023 | 457.10 | 457.00 | 458.50 | 453.75 | 7543383 | 0.14% |
| 26 Dec 2023 | 456.45 | 456.05 | 458.90 | 454.70 | 5871301 | 0.27% |
| 22 Dec 2023 | 455.20 | 453.00 | 455.90 | 450.55 | 11026317 | 0.83% |
| 21 Dec 2023 | 451.45 | 449.00 | 453.75 | 444.45 | 11154625 | 0.10% |
| 20 Dec 2023 | 451.00 | 459.00 | 459.25 | 449.30 | 10367665 | -1.12% |
| 19 Dec 2023 | 456.10 | 453.35 | 458.00 | 452.05 | 10268755 | 0.99% |
| 18 Dec 2023 | 451.65 | 455.00 | 456.00 | 450.35 | 12027620 | -1.43% |
| 15 Dec 2023 | 458.20 | 461.90 | 462.95 | 455.00 | 15789845 | -0.41% |
| 14 Dec 2023 | 460.10 | 460.00 | 461.00 | 449.45 | 14370803 | 0.98% |
| 13 Dec 2023 | 455.65 | 456.30 | 458.85 | 453.10 | 11283868 | 0.56% |
| 12 Dec 2023 | 453.10 | 454.20 | 460.00 | 452.35 | 10158101 | 0.14% |
| 11 Dec 2023 | 452.45 | 451.50 | 453.60 | 449.30 | 6599973 | 0.73% |
| 08 Dec 2023 | 449.15 | 459.95 | 461.60 | 448.50 | 18667895 | -1.95% |
| 07 Dec 2023 | 458.10 | 464.75 | 464.80 | 457.40 | 11310918 | -1.11% |
| 06 Dec 2023 | 463.25 | 453.90 | 464.50 | 452.10 | 20417559 | 2.55% |
| 05 Dec 2023 | 451.75 | 455.00 | 457.80 | 450.10 | 12136292 | -0.51% |
| 04 Dec 2023 | 454.05 | 455.00 | 456.40 | 451.00 | 12800220 | 0.94% |
| 01 Dec 2023 | 449.80 | 437.90 | 450.95 | 437.40 | 19336856 | 3.21% |
| 30 Nov 2023 | 435.80 | 436.70 | 438.45 | 434.50 | 15127505 | -0.32% |
| 29 Nov 2023 | 437.20 | 436.00 | 438.50 | 434.15 | 13785216 | 0.45% |
| 28 Nov 2023 | 435.25 | 438.00 | 439.00 | 434.90 | 8745691 | -0.58% |
| 24 Nov 2023 | 437.80 | 441.00 | 442.25 | 436.85 | 6821878 | -0.58% |
| 23 Nov 2023 | 440.35 | 440.95 | 442.25 | 438.25 | 6366606 | 0.15% |
| 22 Nov 2023 | 439.70 | 437.00 | 440.40 | 434.80 | 4886687 | 0.79% |
| 21 Nov 2023 | 436.25 | 437.15 | 439.30 | 435.50 | 5997810 | -0.13% |
| 20 Nov 2023 | 436.80 | 439.85 | 440.30 | 434.50 | 4335388 | -0.56% |
| 17 Nov 2023 | 439.25 | 439.25 | 441.50 | 438.30 | 6655278 | 0.14% |
| 16 Nov 2023 | 438.65 | 441.95 | 444.50 | 437.60 | 10857863 | -0.75% |
| 15 Nov 2023 | 441.95 | 438.10 | 442.50 | 437.50 | 7436428 | 1.36% |
| 13 Nov 2023 | 436.00 | 438.40 | 438.40 | 435.00 | 3744754 | -0.56% |
| 12 Nov 2023 | 438.45 | 438.85 | 439.20 | 438.00 | 1181310 | 0.44% |
| 10 Nov 2023 | 436.55 | 434.40 | 438.00 | 432.50 | 4079205 | 0.49% |
| 09 Nov 2023 | 434.40 | 437.80 | 438.00 | 433.90 | 7785767 | -0.58% |
| 08 Nov 2023 | 436.95 | 433.15 | 437.50 | 432.30 | 6979849 | 0.98% |
| 07 Nov 2023 | 432.70 | 434.90 | 434.90 | 432.15 | 5124012 | -0.61% |
| 06 Nov 2023 | 435.35 | 433.50 | 436.80 | 432.55 | 7308229 | 0.48% |
| 03 Nov 2023 | 433.25 | 432.80 | 434.40 | 431.10 | 13802600 | 0.49% |
| 02 Nov 2023 | 431.15 | 430.05 | 432.70 | 428.65 | 8152031 | 0.71% |
| 01 Nov 2023 | 428.10 | 430.00 | 431.10 | 425.50 | 7990245 | -0.07% |
| 31 Oct 2023 | 428.40 | 430.00 | 433.35 | 427.90 | 8620154 | -0.48% |
| 30 Oct 2023 | 430.45 | 434.55 | 437.15 | 428.35 | 7618033 | -0.76% |
| 27 Oct 2023 | 433.75 | 434.35 | 436.80 | 432.20 | 13132487 | -0.14% |
| 26 Oct 2023 | 434.35 | 429.55 | 436.60 | 429.55 | 18801214 | 0.38% |
| 25 Oct 2023 | 432.70 | 436.90 | 438.00 | 427.05 | 10889221 | -0.73% |
| 23 Oct 2023 | 435.90 | 438.00 | 439.95 | 433.10 | 7275471 | -0.55% |
| 20 Oct 2023 | 438.30 | 445.00 | 449.00 | 437.35 | 13020371 | -2.69% |
| 19 Oct 2023 | 450.40 | 449.75 | 454.90 | 446.85 | 9465463 | -0.28% |
| 18 Oct 2023 | 451.65 | 454.25 | 458.20 | 451.00 | 6894947 | -0.40% |
| 17 Oct 2023 | 453.45 | 449.80 | 454.50 | 449.00 | 6936218 | 1.00% |
| 16 Oct 2023 | 448.95 | 448.00 | 451.00 | 446.20 | 4214958 | 0.13% |
| 13 Oct 2023 | 448.35 | 449.85 | 451.80 | 447.00 | 7632483 | -0.52% |
| 12 Oct 2023 | 450.70 | 449.65 | 452.50 | 446.15 | 11774487 | 0.55% |
| 11 Oct 2023 | 448.25 | 447.20 | 449.45 | 444.80 | 7651513 | 0.87% |
| 10 Oct 2023 | 444.40 | 440.45 | 444.85 | 440.45 | 5014758 | 0.90% |
| 09 Oct 2023 | 440.45 | 440.95 | 443.20 | 437.25 | 5611154 | -0.38% |
| 06 Oct 2023 | 442.15 | 437.85 | 443.60 | 436.65 | 8418580 | 1.40% |
| 05 Oct 2023 | 436.05 | 440.00 | 440.50 | 435.05 | 10030257 | -0.01% |
| 04 Oct 2023 | 436.10 | 439.75 | 441.70 | 433.30 | 13396709 | -0.83% |
| 03 Oct 2023 | 439.75 | 441.00 | 442.90 | 439.25 | 7481883 | -1.05% |
| 29 Sep 2023 | 444.40 | 442.00 | 445.60 | 439.20 | 8160058 | 0.83% |
| 28 Sep 2023 | 440.75 | 449.95 | 449.95 | 439.60 | 10216736 | -1.87% |
| 27 Sep 2023 | 449.15 | 442.45 | 449.80 | 438.80 | 10490786 | 1.51% |
| 26 Sep 2023 | 442.45 | 443.60 | 444.50 | 439.70 | 5327833 | -0.03% |
| 25 Sep 2023 | 442.60 | 443.10 | 444.80 | 438.35 | 5782955 | -0.11% |
| 22 Sep 2023 | 443.10 | 447.50 | 448.40 | 442.25 | 7506309 | -0.98% |
| 21 Sep 2023 | 447.50 | 452.80 | 453.55 | 444.50 | 10719470 | -1.20% |
| 20 Sep 2023 | 452.95 | 451.70 | 455.10 | 449.55 | 9959649 | 0.20% |
| 18 Sep 2023 | 452.05 | 448.35 | 454.00 | 446.20 | 8197425 | 0.83% |
| 15 Sep 2023 | 448.35 | 448.05 | 452.10 | 447.00 | 15077136 | -0.36% |
| 14 Sep 2023 | 449.95 | 455.90 | 455.90 | 447.15 | 14430930 | -0.78% |
| 13 Sep 2023 | 453.50 | 452.20 | 457.00 | 451.10 | 11813170 | 0.52% |
| 12 Sep 2023 | 451.15 | 448.90 | 454.30 | 445.60 | 14406441 | 0.88% |
| 11 Sep 2023 | 447.20 | 446.00 | 448.10 | 442.65 | 9320577 | 1.03% |
| 08 Sep 2023 | 442.65 | 447.90 | 447.90 | 441.85 | 9939517 | -0.73% |
| 07 Sep 2023 | 445.90 | 448.80 | 449.00 | 444.60 | 8090369 | -0.35% |
| 06 Sep 2023 | 447.45 | 443.95 | 448.50 | 442.00 | 12863039 | 0.98% |
| 05 Sep 2023 | 443.10 | 438.90 | 444.50 | 438.50 | 8378915 | 1.28% |
| 04 Sep 2023 | 437.50 | 443.35 | 443.35 | 436.65 | 13604608 | -0.80% |
| 01 Sep 2023 | 441.05 | 440.00 | 445.00 | 438.30 | 11438624 | 0.31% |
| 31 Aug 2023 | 439.70 | 443.00 | 444.90 | 436.10 | 19900312 | -0.70% |
| 30 Aug 2023 | 442.80 | 441.00 | 444.00 | 440.50 | 7364924 | 0.61% |
| 29 Aug 2023 | 440.10 | 442.95 | 444.00 | 439.20 | 9480003 | -0.29% |
| 28 Aug 2023 | 441.40 | 445.00 | 446.85 | 441.00 | 6910750 | -0.44% |
| 25 Aug 2023 | 443.35 | 450.90 | 451.00 | 442.05 | 9270988 | -1.67% |
| 24 Aug 2023 | 450.90 | 450.60 | 453.50 | 449.30 | 6088274 | 0.10% |
| 23 Aug 2023 | 450.45 | 455.60 | 455.65 | 448.60 | 8445029 | -0.84% |
| 22 Aug 2023 | 454.25 | 449.00 | 455.15 | 447.00 | 9854945 | 1.44% |
| 21 Aug 2023 | 447.80 | 442.00 | 448.50 | 441.35 | 9572041 | 1.39% |
| 18 Aug 2023 | 441.65 | 441.00 | 443.35 | 438.50 | 19324262 | 0.15% |
| 17 Aug 2023 | 441.00 | 450.00 | 450.00 | 440.00 | 16269569 | -2.05% |
| 16 Aug 2023 | 450.25 | 451.00 | 457.40 | 448.20 | 14920272 | 0.23% |
| 14 Aug 2023 | 449.20 | 448.75 | 451.25 | 445.05 | 7562808 | 0.10% |
| 11 Aug 2023 | 448.75 | 453.90 | 453.90 | 444.75 | 11582326 | -0.66% |
| 10 Aug 2023 | 451.75 | 458.90 | 459.30 | 449.00 | 13194170 | -1.50% |
| 09 Aug 2023 | 458.65 | 452.35 | 459.90 | 446.90 | 9758343 | 1.39% |
| 08 Aug 2023 | 452.35 | 457.00 | 457.00 | 451.05 | 6392488 | -0.56% |
| 07 Aug 2023 | 454.90 | 454.10 | 456.55 | 450.95 | 9161131 | -0.01% |
| 04 Aug 2023 | 454.95 | 456.30 | 461.40 | 454.25 | 6834401 | -0.24% |
| 03 Aug 2023 | 456.05 | 460.10 | 463.75 | 454.30 | 10617897 | -0.88% |
| 02 Aug 2023 | 460.10 | 464.60 | 464.80 | 458.00 | 10318220 | -1.01% |
| 01 Aug 2023 | 464.80 | 466.00 | 468.85 | 463.80 | 6438221 | -0.19% |
| 31 Jul 2023 | 465.70 | 469.00 | 469.70 | 463.50 | 8194797 | -0.59% |
| 28 Jul 2023 | 468.45 | 467.70 | 469.45 | 463.40 | 9978231 | 0.73% |
| 27 Jul 2023 | 465.05 | 474.40 | 475.15 | 461.10 | 13989457 | -1.52% |
| 26 Jul 2023 | 472.25 | 464.90 | 473.00 | 462.05 | 18143422 | 2.15% |
| 25 Jul 2023 | 462.30 | 467.90 | 468.50 | 455.40 | 43534718 | -1.92% |
| 24 Jul 2023 | 471.35 | 493.45 | 499.70 | 468.15 | 38976815 | -3.89% |
| 21 Jul 2023 | 490.45 | 491.80 | 497.70 | 487.00 | 13971982 | -0.35% |
| 20 Jul 2023 | 492.15 | 479.90 | 493.70 | 476.30 | 20250206 | 2.78% |
| 19 Jul 2023 | 478.85 | 472.75 | 480.45 | 468.10 | 13867323 | 1.34% |
| 18 Jul 2023 | 472.50 | 472.55 | 474.20 | 471.00 | 5352283 | 0.03% |
| 17 Jul 2023 | 472.35 | 474.50 | 475.80 | 470.60 | 6090738 | -0.12% |
| 14 Jul 2023 | 472.90 | 473.00 | 475.00 | 471.35 | 5081391 | 0.19% |
| 13 Jul 2023 | 472.00 | 473.90 | 476.75 | 471.00 | 7909757 | -0.06% |
| 12 Jul 2023 | 472.30 | 477.75 | 477.75 | 470.45 | 12340934 | -0.18% |
| 11 Jul 2023 | 473.15 | 466.00 | 474.55 | 466.00 | 8457557 | 1.57% |
| 10 Jul 2023 | 465.85 | 470.00 | 470.90 | 463.70 | 6521300 | -0.54% |
| 07 Jul 2023 | 468.40 | 473.00 | 475.50 | 467.60 | 7323451 | -1.16% |
| 06 Jul 2023 | 473.90 | 477.35 | 477.40 | 470.50 | 9471054 | -0.25% |
| 05 Jul 2023 | 475.10 | 466.35 | 480.65 | 464.30 | 16252992 | 1.88% |
| 04 Jul 2023 | 466.35 | 465.00 | 468.00 | 459.80 | 7725081 | 0.67% |
| 03 Jul 2023 | 463.25 | 451.60 | 465.95 | 450.05 | 10699143 | 2.58% |
| 30 Jun 2023 | 451.60 | 450.00 | 451.95 | 446.60 | 9106074 | 0.50% |
| 28 Jun 2023 | 449.35 | 445.00 | 450.60 | 444.50 | 12082753 | 0.95% |
| 27 Jun 2023 | 445.10 | 446.10 | 447.20 | 443.15 | 4865596 | -0.13% |
| 26 Jun 2023 | 445.70 | 446.90 | 451.40 | 444.00 | 5477339 | 0.21% |
| 23 Jun 2023 | 444.75 | 447.50 | 447.65 | 442.70 | 6090901 | -0.65% |
| 22 Jun 2023 | 447.65 | 448.00 | 449.65 | 445.85 | 6637099 | 0.13% |
| 21 Jun 2023 | 447.05 | 452.00 | 454.20 | 445.05 | 6059504 | -1.28% |
| 20 Jun 2023 | 452.85 | 454.80 | 454.80 | 450.15 | 4472119 | -0.17% |
| 19 Jun 2023 | 453.60 | 454.75 | 455.90 | 452.25 | 4189180 | 0.11% |
| 16 Jun 2023 | 453.10 | 449.00 | 455.60 | 447.90 | 11729681 | 1.12% |
| 15 Jun 2023 | 448.10 | 445.00 | 448.75 | 444.75 | 7498727 | 0.81% |
| 14 Jun 2023 | 444.50 | 446.25 | 447.75 | 443.75 | 8704178 | -0.20% |
| 13 Jun 2023 | 445.40 | 441.00 | 446.40 | 438.30 | 16111860 | 1.93% |
| 12 Jun 2023 | 436.95 | 440.00 | 440.95 | 433.85 | 8719176 | -0.34% |
| 09 Jun 2023 | 438.45 | 435.15 | 444.70 | 435.15 | 7057843 | -1.00% |
| 08 Jun 2023 | 442.90 | 445.70 | 445.75 | 441.90 | 7024424 | -0.24% |
| 07 Jun 2023 | 443.95 | 444.00 | 445.65 | 442.75 | 7543432 | 0.26% |
| 06 Jun 2023 | 442.80 | 440.80 | 443.60 | 440.40 | 6454486 | 0.49% |
| 05 Jun 2023 | 440.65 | 445.00 | 446.85 | 440.10 | 7152179 | -0.62% |
| 02 Jun 2023 | 443.40 | 440.00 | 444.90 | 439.80 | 9203842 | 0.84% |
| 01 Jun 2023 | 439.70 | 447.00 | 447.00 | 439.00 | 8803137 | -1.30% |
| 31 May 2023 | 445.50 | 449.30 | 452.00 | 442.45 | 14272292 | -0.98% |
| 30 May 2023 | 449.90 | 441.00 | 451.45 | 441.00 | 18900002 | 0.18% |
| 29 May 2023 | 449.10 | 445.00 | 451.80 | 444.10 | 19826254 | 1.24% |
| 26 May 2023 | 443.60 | 443.40 | 444.75 | 439.50 | 12995706 | 0.56% |
| 25 May 2023 | 441.15 | 436.95 | 442.45 | 434.80 | 18204464 | 1.76% |
| 24 May 2023 | 433.50 | 428.30 | 434.75 | 427.00 | 11479706 | 1.01% |
| 23 May 2023 | 429.15 | 426.00 | 431.20 | 424.20 | 8732608 | 1.04% |
| 22 May 2023 | 424.75 | 421.95 | 425.75 | 419.10 | 15421680 | 1.17% |
| 19 May 2023 | 419.85 | 420.95 | 423.10 | 411.35 | 25767521 | 0.04% |
| 18 May 2023 | 419.70 | 430.00 | 432.45 | 418.10 | 23995166 | -1.85% |
| 17 May 2023 | 427.60 | 424.15 | 428.95 | 422.60 | 9479691 | 0.86% |
| 16 May 2023 | 423.95 | 430.00 | 430.00 | 423.50 | 7994197 | -0.90% |
| 15 May 2023 | 427.80 | 420.00 | 428.70 | 419.05 | 9151102 | 1.75% |
| 12 May 2023 | 420.45 | 420.40 | 422.70 | 416.05 | 11135894 | 0.01% |
| 11 May 2023 | 420.40 | 427.25 | 427.40 | 418.90 | 15982423 | -1.16% |
| 10 May 2023 | 425.35 | 423.95 | 426.35 | 422.20 | 9754485 | 0.37% |
| 09 May 2023 | 423.80 | 432.80 | 433.15 | 421.50 | 9992962 | -1.77% |
| 08 May 2023 | 431.45 | 431.00 | 433.45 | 429.35 | 7243636 | 0.63% |
| 05 May 2023 | 428.75 | 425.95 | 431.90 | 424.35 | 12412416 | 0.98% |
| 04 May 2023 | 424.60 | 425.30 | 427.00 | 424.00 | 7984933 | -0.60% |
| 03 May 2023 | 427.15 | 424.00 | 428.50 | 422.05 | 7325483 | 0.64% |
| 02 May 2023 | 424.45 | 426.00 | 427.00 | 421.20 | 10253527 | -0.26% |
| 28 Apr 2023 | 425.55 | 418.00 | 428.25 | 413.70 | 12718721 | 2.30% |
| 27 Apr 2023 | 416.00 | 412.20 | 417.40 | 411.00 | 12614263 | 0.91% |
| 26 Apr 2023 | 412.25 | 412.00 | 413.00 | 409.05 | 7620723 | 0.17% |
| 25 Apr 2023 | 411.55 | 408.70 | 413.55 | 407.40 | 8840188 | 0.70% |
| 24 Apr 2023 | 408.70 | 410.00 | 410.00 | 404.20 | 5981760 | 0.11% |
| 21 Apr 2023 | 408.25 | 400.30 | 409.00 | 399.05 | 14252204 | 1.99% |
| 20 Apr 2023 | 400.30 | 400.00 | 402.65 | 397.70 | 6667781 | 0.39% |
| 19 Apr 2023 | 398.75 | 396.05 | 401.35 | 396.00 | 9744202 | 0.06% |
| 18 Apr 2023 | 398.50 | 400.00 | 402.00 | 397.00 | 9494641 | -0.41% |
| 17 Apr 2023 | 400.15 | 392.90 | 402.00 | 392.90 | 11041243 | 1.15% |
| 13 Apr 2023 | 395.60 | 395.50 | 396.60 | 393.70 | 6059044 | 0.52% |
| 12 Apr 2023 | 393.55 | 397.75 | 397.80 | 392.10 | 9747526 | -0.62% |
| 11 Apr 2023 | 396.00 | 388.55 | 398.10 | 388.00 | 18237451 | 1.92% |
| 10 Apr 2023 | 388.55 | 387.35 | 390.00 | 384.75 | 6783022 | 0.31% |
| 06 Apr 2023 | 387.35 | 386.65 | 390.30 | 384.20 | 12897667 | 0.25% |
| 05 Apr 2023 | 386.40 | 378.90 | 387.05 | 378.90 | 11608424 | 1.98% |
| 03 Apr 2023 | 378.90 | 384.00 | 384.00 | 378.50 | 7059200 | -1.20% |
| 31 Mar 2023 | 383.50 | 382.00 | 384.50 | 380.00 | 9511189 | 0.20% |
| 29 Mar 2023 | 382.75 | 380.20 | 384.00 | 377.15 | 10160322 | 0.79% |
| 28 Mar 2023 | 379.75 | 380.20 | 382.35 | 378.15 | 9170535 | -0.12% |
| 27 Mar 2023 | 380.20 | 377.95 | 384.40 | 376.35 | 10816352 | 0.40% |
| 24 Mar 2023 | 378.70 | 381.50 | 383.00 | 378.00 | 9934501 | -0.51% |
| 23 Mar 2023 | 380.65 | 377.00 | 382.75 | 374.40 | 9752326 | 0.77% |
| 22 Mar 2023 | 377.75 | 376.95 | 378.85 | 374.20 | 4774867 | 0.21% |
| 21 Mar 2023 | 376.95 | 378.80 | 378.80 | 374.05 | 11610832 | -0.49% |
| 20 Mar 2023 | 378.80 | 373.30 | 379.35 | 372.00 | 10122167 | 0.87% |
| 17 Mar 2023 | 375.55 | 385.00 | 385.00 | 369.65 | 48904254 | -1.55% |
| 16 Mar 2023 | 381.45 | 380.60 | 382.35 | 376.85 | 15710094 | 0.54% |
| 15 Mar 2023 | 379.40 | 381.00 | 384.30 | 378.00 | 8423692 | -0.08% |
| 14 Mar 2023 | 379.70 | 385.70 | 386.45 | 377.20 | 10229766 | -1.03% |
| 13 Mar 2023 | 383.65 | 389.20 | 390.90 | 382.50 | 8791872 | -1.12% |
| 10 Mar 2023 | 388.00 | 386.95 | 390.20 | 383.50 | 8362265 | 0.13% |
| 09 Mar 2023 | 387.50 | 392.10 | 393.60 | 385.65 | 9634283 | -1.25% |
| 08 Mar 2023 | 392.40 | 388.00 | 393.15 | 385.10 | 8917699 | 1.09% |
| 06 Mar 2023 | 388.15 | 385.90 | 392.50 | 385.25 | 10714339 | 0.83% |
| 03 Mar 2023 | 384.95 | 377.00 | 385.40 | 376.10 | 8180709 | 2.50% |
| 02 Mar 2023 | 375.55 | 379.50 | 379.75 | 374.70 | 5019603 | -0.83% |
| 01 Mar 2023 | 378.70 | 374.25 | 380.40 | 373.60 | 7766667 | 0.53% |
| 28 Feb 2023 | 376.70 | 382.50 | 384.25 | 375.00 | 16367477 | -1.44% |
| 27 Feb 2023 | 382.20 | 385.10 | 386.80 | 378.10 | 8142319 | -0.75% |
| 24 Feb 2023 | 385.10 | 389.00 | 389.00 | 381.00 | 12910220 | -0.64% |
| 23 Feb 2023 | 387.60 | 384.45 | 394.00 | 383.10 | 18830592 | 0.98% |
| 22 Feb 2023 | 383.85 | 382.00 | 384.90 | 380.00 | 8961077 | 0.42% |
| 21 Feb 2023 | 382.25 | 385.00 | 385.90 | 381.70 | 8259574 | -0.47% |
| 20 Feb 2023 | 384.05 | 384.70 | 387.50 | 381.30 | 7804976 | 0.17% |
| 17 Feb 2023 | 383.40 | 381.05 | 384.55 | 379.25 | 7672135 | 0.22% |
| 16 Feb 2023 | 382.55 | 382.00 | 385.25 | 381.00 | 9775280 | 0.09% |
| 15 Feb 2023 | 382.20 | 381.75 | 382.85 | 378.55 | 12209350 | -1.10% |
| 14 Feb 2023 | 386.45 | 375.00 | 387.65 | 373.75 | 29125052 | 3.27% |
| 13 Feb 2023 | 374.20 | 373.00 | 375.15 | 370.00 | 9901148 | 0.77% |
| 10 Feb 2023 | 371.35 | 372.20 | 376.95 | 370.30 | 10278597 | -0.77% |
| 09 Feb 2023 | 374.25 | 374.00 | 380.00 | 372.15 | 11861196 | -0.35% |
| 08 Feb 2023 | 375.55 | 374.75 | 377.30 | 371.55 | 10420462 | 0.62% |
| 07 Feb 2023 | 373.25 | 383.90 | 383.90 | 368.45 | 20643707 | -2.65% |
| 06 Feb 2023 | 383.40 | 382.50 | 388.20 | 379.60 | 25790153 | 0.72% |
| 03 Feb 2023 | 380.65 | 381.90 | 382.25 | 372.00 | 22295321 | 0.54% |
| 02 Feb 2023 | 378.60 | 361.60 | 384.70 | 360.40 | 55745171 | 4.76% |
| 01 Feb 2023 | 361.40 | 353.00 | 365.70 | 329.10 | 64518967 | 2.57% |
| 31 Jan 2023 | 352.35 | 346.00 | 355.00 | 341.05 | 17134291 | 2.19% |
| 30 Jan 2023 | 344.80 | 346.90 | 351.75 | 341.85 | 14091519 | -0.35% |
| 27 Jan 2023 | 346.00 | 341.80 | 348.85 | 341.50 | 21040139 | 1.99% |
| 25 Jan 2023 | 339.25 | 338.90 | 341.00 | 335.25 | 12497542 | 0.09% |
| 24 Jan 2023 | 338.95 | 337.80 | 340.75 | 337.60 | 12302874 | 0.36% |
| 23 Jan 2023 | 337.75 | 336.00 | 338.15 | 333.05 | 7124807 | 0.94% |
| 20 Jan 2023 | 334.60 | 332.00 | 335.20 | 329.25 | 13103664 | 0.74% |
| 19 Jan 2023 | 332.15 | 334.00 | 335.65 | 331.65 | 8346130 | -0.75% |
| 18 Jan 2023 | 334.65 | 334.00 | 336.55 | 332.40 | 12555527 | 0.72% |
| 17 Jan 2023 | 332.25 | 330.20 | 333.50 | 329.10 | 13712537 | 0.62% |
| 16 Jan 2023 | 330.20 | 330.35 | 332.20 | 327.55 | 8253942 | 0.44% |
| 13 Jan 2023 | 328.75 | 329.85 | 332.25 | 326.40 | 14412671 | -0.33% |
| 12 Jan 2023 | 329.85 | 333.40 | 333.60 | 328.10 | 6638422 | -0.59% |
| 11 Jan 2023 | 331.80 | 335.10 | 335.10 | 331.30 | 4584293 | -0.48% |
| 10 Jan 2023 | 333.40 | 337.90 | 338.40 | 332.55 | 6949605 | -1.38% |
| 09 Jan 2023 | 338.05 | 336.95 | 341.30 | 336.15 | 10618786 | 0.90% |
| 06 Jan 2023 | 335.05 | 334.70 | 337.55 | 333.10 | 8284135 | 0.48% |
| 05 Jan 2023 | 333.45 | 328.65 | 333.90 | 328.20 | 8171437 | 1.97% |
| 04 Jan 2023 | 327.00 | 331.85 | 332.50 | 326.00 | 6689769 | -1.24% |
| 03 Jan 2023 | 331.10 | 331.50 | 333.35 | 330.25 | 5997051 | -0.53% |
| 02 Jan 2023 | 332.85 | 330.90 | 334.00 | 329.65 | 5951893 | 0.39% |
| 30 Dec 2022 | 331.55 | 335.40 | 336.75 | 330.50 | 6960264 | -1.13% |
| 29 Dec 2022 | 335.35 | 334.35 | 335.75 | 331.55 | 8105359 | 0.28% |
| 28 Dec 2022 | 334.40 | 332.85 | 335.00 | 331.50 | 7737562 | 0.38% |
| 27 Dec 2022 | 333.15 | 335.60 | 336.40 | 330.15 | 6727343 | -0.43% |
| 26 Dec 2022 | 334.60 | 326.50 | 335.10 | 325.50 | 9566210 | 2.42% |
| 23 Dec 2022 | 326.70 | 330.90 | 331.90 | 325.35 | 10073884 | -1.73% |
| 22 Dec 2022 | 332.45 | 335.65 | 337.40 | 329.90 | 6584445 | -0.81% |
| 21 Dec 2022 | 335.15 | 341.00 | 341.25 | 334.50 | 7045201 | -1.47% |
| 20 Dec 2022 | 340.15 | 340.05 | 340.95 | 336.75 | 5482218 | -0.10% |
| 19 Dec 2022 | 340.50 | 336.80 | 342.35 | 335.35 | 7812801 | 1.61% |
| 16 Dec 2022 | 335.10 | 337.50 | 338.90 | 331.30 | 12429280 | -1.11% |
| 15 Dec 2022 | 338.85 | 344.75 | 346.10 | 338.00 | 8154931 | -1.90% |
| 14 Dec 2022 | 345.40 | 346.00 | 347.35 | 343.75 | 7379878 | -0.06% |
| 13 Dec 2022 | 345.60 | 344.50 | 346.00 | 342.40 | 10693426 | 0.70% |
| 12 Dec 2022 | 343.20 | 341.00 | 344.00 | 340.10 | 11214662 | 0.53% |
| 09 Dec 2022 | 341.40 | 339.75 | 342.50 | 338.00 | 8132228 | 0.89% |
| 08 Dec 2022 | 338.40 | 340.20 | 342.15 | 337.50 | 6200447 | -0.50% |
| 07 Dec 2022 | 340.10 | 338.50 | 341.50 | 336.65 | 9813208 | 0.83% |
| 06 Dec 2022 | 337.30 | 334.10 | 338.20 | 334.10 | 6327430 | 0.16% |
| 05 Dec 2022 | 336.75 | 337.65 | 338.85 | 334.15 | 9716390 | -0.12% |
| 02 Dec 2022 | 337.15 | 339.35 | 340.80 | 336.75 | 8388835 | -0.71% |
| 01 Dec 2022 | 339.55 | 341.70 | 341.70 | 336.80 | 16630417 | -0.13% |
| 30 Nov 2022 | 340.00 | 341.25 | 344.15 | 339.00 | 22556502 | -0.67% |
| 29 Nov 2022 | 342.30 | 340.00 | 345.00 | 340.00 | 10189855 | 0.66% |
| 28 Nov 2022 | 340.05 | 340.00 | 341.75 | 338.75 | 9902739 | -0.07% |
| 25 Nov 2022 | 340.30 | 341.00 | 341.90 | 337.80 | 6933254 | -0.13% |
| 24 Nov 2022 | 340.75 | 339.80 | 342.50 | 337.55 | 8140857 | 0.28% |
| 23 Nov 2022 | 339.80 | 342.00 | 342.00 | 337.50 | 7768291 | -0.13% |
| 22 Nov 2022 | 340.25 | 337.00 | 341.00 | 335.70 | 6495845 | 0.90% |
| 21 Nov 2022 | 337.20 | 339.10 | 340.00 | 334.40 | 9198816 | -1.13% |
| 18 Nov 2022 | 341.05 | 343.70 | 344.75 | 339.80 | 7838297 | -0.77% |
| 17 Nov 2022 | 343.70 | 344.10 | 347.45 | 342.60 | 9994270 | -0.12% |
| 16 Nov 2022 | 344.10 | 345.70 | 346.85 | 341.65 | 7604924 | -0.33% |
| 15 Nov 2022 | 345.25 | 348.95 | 348.95 | 339.15 | 15451411 | -0.56% |
| 14 Nov 2022 | 347.20 | 356.35 | 356.95 | 346.60 | 17639889 | -2.57% |
| 11 Nov 2022 | 356.35 | 360.00 | 360.95 | 354.65 | 10950902 | 0.10% |
| 10 Nov 2022 | 356.00 | 359.00 | 359.90 | 354.10 | 19327625 | -1.30% |
| 09 Nov 2022 | 360.70 | 353.50 | 361.45 | 353.20 | 20611075 | 2.04% |
| 07 Nov 2022 | 353.50 | 355.00 | 356.35 | 350.00 | 10050303 | -0.03% |
| 04 Nov 2022 | 353.60 | 354.00 | 356.00 | 352.50 | 8386849 | -0.03% |
| 03 Nov 2022 | 353.70 | 354.00 | 358.50 | 353.00 | 10736155 | -0.27% |
| 02 Nov 2022 | 354.65 | 348.50 | 356.25 | 348.50 | 16781507 | 1.47% |
| 01 Nov 2022 | 349.50 | 349.25 | 350.50 | 347.20 | 19665200 | 0.23% |
| 31 Oct 2022 | 348.70 | 348.00 | 350.50 | 344.75 | 13825970 | 0.84% |
| 28 Oct 2022 | 345.80 | 347.55 | 348.60 | 345.10 | 13069167 | 0.00% |
| 27 Oct 2022 | 345.80 | 346.65 | 348.35 | 343.85 | 18558597 | -0.14% |
| 25 Oct 2022 | 346.30 | 349.45 | 349.50 | 343.65 | 17242211 | -0.40% |
| 24 Oct 2022 | 347.70 | 348.95 | 349.70 | 347.00 | 3170564 | 0.61% |
| 21 Oct 2022 | 345.60 | 353.20 | 353.20 | 344.50 | 27372160 | -1.17% |
| 20 Oct 2022 | 349.70 | 347.00 | 350.95 | 344.80 | 18474706 | 0.97% |
| 19 Oct 2022 | 346.35 | 343.10 | 347.45 | 339.80 | 16296080 | 1.78% |
| 18 Oct 2022 | 340.30 | 333.95 | 341.00 | 333.55 | 20887417 | 2.42% |
| 17 Oct 2022 | 332.25 | 331.10 | 334.75 | 329.60 | 6929063 | 0.05% |
| 14 Oct 2022 | 332.10 | 332.30 | 333.90 | 330.85 | 6424915 | 1.05% |
| 13 Oct 2022 | 328.65 | 329.95 | 331.30 | 328.00 | 7266724 | -0.44% |
| 12 Oct 2022 | 330.10 | 327.95 | 331.45 | 324.75 | 10337544 | 1.16% |
| 11 Oct 2022 | 326.30 | 329.00 | 330.45 | 325.10 | 10609956 | -0.47% |
| 10 Oct 2022 | 327.85 | 330.00 | 331.45 | 326.05 | 9388996 | -1.87% |
| 07 Oct 2022 | 334.10 | 336.80 | 336.85 | 331.30 | 10506078 | -0.76% |
| 06 Oct 2022 | 336.65 | 335.00 | 339.30 | 332.55 | 22235092 | 1.14% |
| 04 Oct 2022 | 332.85 | 328.70 | 334.00 | 328.00 | 8803255 | 2.60% |
| 03 Oct 2022 | 324.40 | 332.90 | 333.00 | 323.25 | 9111289 | -2.35% |
| 30 Sep 2022 | 332.20 | 333.05 | 335.75 | 330.15 | 12427919 | -0.26% |
| 29 Sep 2022 | 333.05 | 329.00 | 334.90 | 327.75 | 18281337 | 2.49% |
| 28 Sep 2022 | 324.95 | 331.95 | 333.30 | 324.30 | 15552911 | -2.96% |
| 27 Sep 2022 | 334.85 | 335.00 | 339.55 | 334.00 | 9991052 | 0.68% |
| 26 Sep 2022 | 332.60 | 344.85 | 345.95 | 331.75 | 16205789 | -3.98% |
| 23 Sep 2022 | 346.40 | 347.50 | 349.55 | 343.30 | 22838807 | 0.39% |
| 22 Sep 2022 | 345.05 | 341.00 | 348.75 | 340.90 | 24179987 | 1.20% |
| 21 Sep 2022 | 340.95 | 336.00 | 345.20 | 335.50 | 20992080 | 1.47% |
| 20 Sep 2022 | 336.00 | 338.75 | 339.60 | 335.00 | 9526068 | 0.12% |
| 19 Sep 2022 | 335.60 | 329.10 | 336.90 | 329.10 | 14365461 | 1.30% |
| 16 Sep 2022 | 331.30 | 332.35 | 334.60 | 329.70 | 12492851 | -0.84% |
| 15 Sep 2022 | 334.10 | 336.40 | 337.05 | 332.90 | 8418672 | -0.37% |
| 14 Sep 2022 | 335.35 | 331.00 | 339.00 | 330.95 | 12267025 | 0.28% |
| 13 Sep 2022 | 334.40 | 331.70 | 335.00 | 330.60 | 10520207 | 1.06% |
| 12 Sep 2022 | 330.90 | 332.00 | 332.40 | 330.00 | 8712689 | 0.12% |
| 09 Sep 2022 | 330.50 | 330.60 | 333.30 | 330.00 | 9408098 | 0.18% |
| 08 Sep 2022 | 329.90 | 329.00 | 330.60 | 327.50 | 10911130 | 1.17% |
| 07 Sep 2022 | 326.10 | 326.00 | 328.30 | 325.25 | 8085824 | -0.32% |
| 06 Sep 2022 | 327.15 | 330.00 | 330.00 | 326.40 | 11970750 | -0.52% |
| 05 Sep 2022 | 328.85 | 325.00 | 329.60 | 323.75 | 17471906 | 1.76% |
| 02 Sep 2022 | 323.15 | 318.70 | 324.25 | 318.05 | 25758860 | 1.75% |
| 01 Sep 2022 | 317.60 | 319.50 | 321.90 | 316.00 | 13254985 | -0.90% |
| 30 Aug 2022 | 320.50 | 314.25 | 321.40 | 314.25 | 17829428 | 2.22% |
| 29 Aug 2022 | 313.55 | 310.00 | 314.95 | 308.85 | 11361400 | 0.21% |
| 26 Aug 2022 | 312.90 | 314.75 | 315.40 | 312.00 | 6956588 | 0.18% |
| 25 Aug 2022 | 312.35 | 315.45 | 316.40 | 311.60 | 7759104 | -0.56% |
| 24 Aug 2022 | 314.10 | 315.75 | 319.45 | 313.05 | 11346892 | -0.57% |
| 23 Aug 2022 | 315.90 | 312.95 | 316.00 | 312.10 | 9338887 | 0.48% |
| 22 Aug 2022 | 314.40 | 311.20 | 317.00 | 311.00 | 11355837 | 0.77% |
| 19 Aug 2022 | 312.00 | 316.15 | 316.15 | 311.20 | 10422413 | -1.16% |
| 18 Aug 2022 | 315.65 | 313.00 | 316.00 | 312.60 | 9883851 | 0.99% |
| 17 Aug 2022 | 312.55 | 311.70 | 313.25 | 311.00 | 7975854 | 0.64% |
| 16 Aug 2022 | 310.55 | 308.55 | 311.50 | 308.55 | 8609864 | 0.65% |
| 12 Aug 2022 | 308.55 | 306.25 | 309.40 | 304.50 | 6422504 | 0.75% |
| 11 Aug 2022 | 306.25 | 313.00 | 313.45 | 305.30 | 10885990 | -1.59% |
| 10 Aug 2022 | 311.20 | 313.15 | 314.10 | 310.75 | 8923568 | -0.62% |
| 08 Aug 2022 | 313.15 | 310.95 | 313.95 | 310.05 | 8307140 | 0.74% |
| 05 Aug 2022 | 310.85 | 309.50 | 311.80 | 309.10 | 10088723 | 0.44% |
| 04 Aug 2022 | 309.50 | 308.00 | 310.35 | 307.15 | 15901918 | 0.44% |
| 03 Aug 2022 | 308.15 | 310.90 | 310.90 | 303.65 | 17695228 | -0.58% |
| 02 Aug 2022 | 309.95 | 310.00 | 316.65 | 308.20 | 38982557 | 0.80% |
| 01 Aug 2022 | 307.50 | 304.00 | 308.80 | 303.10 | 15889556 | 1.47% |
| 29 Jul 2022 | 303.05 | 305.00 | 305.90 | 301.35 | 16932743 | -0.13% |
| 28 Jul 2022 | 303.45 | 304.90 | 305.20 | 302.40 | 10839070 | -0.23% |
| 27 Jul 2022 | 304.15 | 302.85 | 305.00 | 300.60 | 9346146 | 0.56% |
| 26 Jul 2022 | 302.45 | 301.00 | 303.75 | 300.45 | 9739177 | 0.45% |
| 25 Jul 2022 | 301.10 | 299.00 | 302.95 | 298.80 | 10640727 | 0.18% |
| 22 Jul 2022 | 300.55 | 300.00 | 302.50 | 298.10 | 9967545 | 0.33% |
| 21 Jul 2022 | 299.55 | 299.00 | 302.20 | 298.00 | 16042840 | 0.45% |
| 20 Jul 2022 | 298.20 | 294.90 | 299.50 | 293.60 | 15789281 | 1.22% |
| 19 Jul 2022 | 294.60 | 295.00 | 295.60 | 292.70 | 9188419 | -0.24% |
| 18 Jul 2022 | 295.30 | 295.00 | 296.30 | 293.75 | 11315876 | 0.60% |
| 15 Jul 2022 | 293.55 | 292.00 | 294.00 | 289.50 | 11025420 | 0.93% |
| 14 Jul 2022 | 290.85 | 294.30 | 296.35 | 289.15 | 13414357 | -1.09% |
| 13 Jul 2022 | 294.05 | 293.00 | 294.80 | 292.70 | 9277570 | 0.46% |
| 12 Jul 2022 | 292.70 | 293.00 | 295.35 | 290.90 | 14074628 | -0.78% |
| 11 Jul 2022 | 295.00 | 293.00 | 296.95 | 292.05 | 12352667 | 0.67% |
| 08 Jul 2022 | 293.05 | 292.90 | 294.45 | 290.40 | 11110418 | 0.38% |
| 07 Jul 2022 | 291.95 | 291.00 | 293.15 | 288.50 | 13794991 | 0.92% |
| 06 Jul 2022 | 289.30 | 286.10 | 290.00 | 285.30 | 18292925 | 0.84% |
| 05 Jul 2022 | 286.90 | 293.00 | 293.00 | 285.75 | 18568655 | -1.71% |
| 04 Jul 2022 | 291.90 | 285.65 | 293.30 | 284.80 | 39881736 | 2.66% |
| 01 Jul 2022 | 284.35 | 273.50 | 285.00 | 271.20 | 35165665 | 3.97% |
| 30 Jun 2022 | 273.50 | 273.95 | 274.70 | 272.00 | 19262054 | -0.20% |
| 29 Jun 2022 | 274.05 | 269.25 | 275.00 | 269.15 | 16018449 | 0.81% |
| 28 Jun 2022 | 271.85 | 268.90 | 272.25 | 268.55 | 11240154 | 0.70% |
| 27 Jun 2022 | 269.95 | 267.00 | 270.65 | 266.50 | 8172964 | 1.54% |
| 24 Jun 2022 | 265.85 | 266.10 | 268.35 | 265.20 | 7013132 | 0.13% |
| 23 Jun 2022 | 265.50 | 265.50 | 267.25 | 262.40 | 9067252 | 0.08% |
| 22 Jun 2022 | 265.30 | 267.00 | 270.30 | 264.90 | 11320918 | -1.70% |
| 21 Jun 2022 | 269.90 | 265.00 | 270.85 | 264.10 | 13883034 | 2.20% |
| 20 Jun 2022 | 264.10 | 263.30 | 266.15 | 261.35 | 17081136 | 0.30% |
| 17 Jun 2022 | 263.30 | 259.00 | 264.15 | 258.55 | 16654660 | 1.00% |
| 16 Jun 2022 | 260.70 | 267.00 | 267.90 | 259.50 | 14293357 | -1.03% |
| 15 Jun 2022 | 263.40 | 266.00 | 267.30 | 263.05 | 5059474 | -0.77% |
| 14 Jun 2022 | 265.45 | 263.20 | 267.45 | 263.05 | 7422193 | 0.30% |
| 13 Jun 2022 | 264.65 | 266.40 | 269.10 | 263.00 | 11092690 | -2.04% |
| 10 Jun 2022 | 270.15 | 269.05 | 271.00 | 268.75 | 8371061 | -0.26% |
| 09 Jun 2022 | 270.85 | 267.80 | 271.70 | 265.75 | 9860194 | 1.10% |
| 08 Jun 2022 | 267.90 | 273.95 | 274.40 | 266.20 | 14361969 | -2.19% |
| 07 Jun 2022 | 273.90 | 273.20 | 275.00 | 272.25 | 10828539 | -0.33% |
| 06 Jun 2022 | 274.80 | 272.40 | 275.80 | 269.70 | 10925182 | 0.77% |
| 03 Jun 2022 | 272.70 | 275.00 | 275.70 | 271.60 | 12487862 | -0.29% |
| 02 Jun 2022 | 273.50 | 270.70 | 274.45 | 267.85 | 14240994 | 0.61% |
| 01 Jun 2022 | 271.85 | 270.65 | 274.10 | 270.20 | 14699792 | 0.44% |
| 31 May 2022 | 270.65 | 269.05 | 274.50 | 266.40 | 23208345 | 0.59% |
| 30 May 2022 | 269.05 | 270.50 | 271.00 | 267.60 | 11819102 | -0.06% |
| 27 May 2022 | 269.20 | 269.00 | 270.70 | 265.05 | 13468067 | 0.94% |
| 26 May 2022 | 266.70 | 268.25 | 268.25 | 263.85 | 18420159 | -2.20% |
| 25 May 2022 | 272.70 | 272.95 | 273.90 | 270.50 | 15288648 | 0.68% |
| 24 May 2022 | 270.85 | 275.00 | 275.00 | 270.00 | 15547968 | -1.33% |
| 23 May 2022 | 274.50 | 280.00 | 280.45 | 273.05 | 21700165 | -1.96% |
| 20 May 2022 | 280.00 | 277.00 | 282.35 | 277.00 | 32370771 | 1.58% |
| 19 May 2022 | 275.65 | 262.60 | 279.25 | 262.60 | 78287713 | 3.32% |
| 18 May 2022 | 266.80 | 266.00 | 267.80 | 263.15 | 20200332 | 0.79% |
| 17 May 2022 | 264.70 | 255.00 | 265.50 | 254.80 | 17797974 | 4.17% |
| 16 May 2022 | 254.10 | 259.95 | 259.95 | 253.00 | 8186859 | -1.74% |
| 13 May 2022 | 258.60 | 254.95 | 260.85 | 254.50 | 11921627 | 2.25% |
| 12 May 2022 | 252.90 | 255.00 | 256.40 | 249.15 | 20044726 | -1.08% |
| 11 May 2022 | 255.65 | 259.00 | 262.20 | 251.75 | 17344099 | -1.58% |
| 10 May 2022 | 259.75 | 262.00 | 266.80 | 259.10 | 18033260 | -1.22% |
| 09 May 2022 | 262.95 | 266.15 | 266.15 | 260.55 | 21403710 | -1.39% |
| 06 May 2022 | 266.65 | 259.00 | 267.35 | 258.90 | 34490123 | 1.76% |
| 05 May 2022 | 262.05 | 262.00 | 265.20 | 260.40 | 17932895 | 0.89% |
| 04 May 2022 | 259.75 | 264.00 | 266.05 | 258.60 | 25951999 | -1.29% |
| 02 May 2022 | 263.15 | 258.00 | 264.50 | 257.05 | 18965820 | 1.39% |
| 29 Apr 2022 | 259.55 | 263.00 | 263.00 | 258.50 | 20419904 | -0.59% |
| 28 Apr 2022 | 261.10 | 259.50 | 263.70 | 258.15 | 27924384 | 1.40% |
| 27 Apr 2022 | 257.50 | 256.20 | 258.50 | 255.75 | 16580824 | -0.56% |
| 26 Apr 2022 | 258.95 | 256.60 | 260.70 | 256.25 | 20536714 | 1.45% |
| 25 Apr 2022 | 255.25 | 258.80 | 259.00 | 252.50 | 24208645 | -2.24% |
| 22 Apr 2022 | 261.10 | 260.00 | 263.00 | 258.55 | 15671273 | 0.27% |
| 21 Apr 2022 | 260.40 | 259.70 | 264.45 | 259.60 | 23412279 | 0.33% |
| 20 Apr 2022 | 259.55 | 262.90 | 265.45 | 257.55 | 24510612 | -0.76% |
| 19 Apr 2022 | 261.55 | 272.00 | 272.50 | 258.80 | 23380138 | -3.17% |
| 18 Apr 2022 | 270.10 | 268.00 | 272.50 | 267.25 | 24399444 | 0.20% |
| 13 Apr 2022 | 269.55 | 265.30 | 270.60 | 263.65 | 21414383 | 1.79% |
| 12 Apr 2022 | 264.80 | 266.90 | 268.65 | 263.10 | 23553762 | -1.01% |
| 11 Apr 2022 | 267.50 | 268.75 | 273.15 | 266.00 | 46147653 | -0.11% |
| 08 Apr 2022 | 267.80 | 258.00 | 268.85 | 256.00 | 37826800 | 4.34% |
| 07 Apr 2022 | 256.65 | 258.00 | 262.20 | 255.80 | 16061089 | -1.14% |
| 06 Apr 2022 | 259.60 | 257.50 | 263.35 | 257.30 | 19597941 | 0.06% |
| 05 Apr 2022 | 259.45 | 256.05 | 261.85 | 255.10 | 27183142 | 1.57% |
| 04 Apr 2022 | 255.45 | 253.10 | 257.90 | 251.10 | 15907398 | 0.85% |
| 01 Apr 2022 | 253.30 | 250.00 | 255.35 | 248.80 | 14305709 | 1.06% |
| 31 Mar 2022 | 250.65 | 249.60 | 254.35 | 249.50 | 25656796 | 0.58% |
| 30 Mar 2022 | 249.20 | 255.10 | 256.40 | 248.65 | 17603827 | -2.12% |
| 29 Mar 2022 | 254.60 | 257.05 | 257.50 | 253.75 | 18122714 | -0.95% |
| 28 Mar 2022 | 257.05 | 254.00 | 258.00 | 252.55 | 24916402 | 1.46% |
| 25 Mar 2022 | 253.35 | 255.30 | 255.75 | 249.25 | 29284643 | -0.59% |
| 24 Mar 2022 | 254.85 | 251.95 | 256.50 | 251.45 | 38239419 | 1.13% |
| 23 Mar 2022 | 252.00 | 251.45 | 253.70 | 248.50 | 40491633 | 0.90% |
| 22 Mar 2022 | 249.75 | 244.55 | 250.75 | 243.55 | 36945426 | 2.15% |
| 21 Mar 2022 | 244.50 | 245.90 | 247.75 | 243.80 | 27975134 | -0.16% |
| 17 Mar 2022 | 244.90 | 245.25 | 245.40 | 242.70 | 34223740 | 0.95% |
| 16 Mar 2022 | 242.60 | 240.00 | 243.00 | 239.10 | 21629521 | 2.00% |
| 15 Mar 2022 | 237.85 | 239.00 | 241.40 | 235.90 | 32998305 | -0.48% |
| 14 Mar 2022 | 239.00 | 236.25 | 239.45 | 235.30 | 35113638 | 1.12% |
| 11 Mar 2022 | 236.35 | 231.90 | 237.10 | 230.15 | 41699184 | 1.88% |
| 10 Mar 2022 | 232.00 | 231.00 | 232.50 | 227.85 | 36132245 | 1.20% |
| 09 Mar 2022 | 229.25 | 227.70 | 231.40 | 226.10 | 42294906 | 1.04% |
| 08 Mar 2022 | 226.90 | 223.90 | 228.45 | 223.75 | 36036336 | 0.87% |
| 07 Mar 2022 | 224.95 | 222.00 | 227.00 | 220.10 | 45258669 | -0.24% |
| 04 Mar 2022 | 225.50 | 217.70 | 227.40 | 217.00 | 66835736 | 2.78% |
| 03 Mar 2022 | 219.40 | 216.05 | 220.20 | 216.00 | 28532668 | 1.90% |
| 02 Mar 2022 | 215.30 | 214.40 | 216.60 | 212.45 | 19295994 | -0.25% |
| 28 Feb 2022 | 215.85 | 213.20 | 216.45 | 210.80 | 20034633 | 0.89% |
| 25 Feb 2022 | 213.95 | 211.50 | 216.50 | 210.55 | 23633656 | 2.61% |
| 24 Feb 2022 | 208.50 | 210.00 | 213.30 | 207.00 | 41341523 | -3.45% |
| 23 Feb 2022 | 215.95 | 216.80 | 217.50 | 215.05 | 11014283 | 0.51% |
| 22 Feb 2022 | 214.85 | 215.00 | 216.90 | 213.00 | 25749340 | -1.44% |
| 21 Feb 2022 | 218.00 | 220.30 | 221.30 | 217.15 | 16129017 | -1.76% |
| 18 Feb 2022 | 221.90 | 222.65 | 223.45 | 221.50 | 8670947 | -0.34% |
| 17 Feb 2022 | 222.65 | 223.05 | 224.35 | 220.85 | 14024149 | -0.04% |
| 16 Feb 2022 | 222.75 | 223.80 | 224.70 | 221.85 | 11231596 | -0.11% |
| 15 Feb 2022 | 223.00 | 221.00 | 223.50 | 218.55 | 12875311 | 1.62% |
| 14 Feb 2022 | 219.45 | 226.00 | 226.00 | 218.50 | 22745228 | -5.59% |
| 11 Feb 2022 | 232.45 | 232.00 | 233.30 | 229.80 | 18096561 | 0.09% |
| 10 Feb 2022 | 232.25 | 228.70 | 233.40 | 227.75 | 19563580 | 0.91% |
| 09 Feb 2022 | 230.15 | 232.30 | 233.00 | 228.75 | 11893807 | -0.48% |
| 08 Feb 2022 | 231.25 | 230.30 | 232.30 | 229.05 | 16201280 | 0.46% |
| 07 Feb 2022 | 230.20 | 234.00 | 234.75 | 228.50 | 24171083 | -1.75% |
| 04 Feb 2022 | 234.30 | 237.25 | 238.50 | 231.55 | 56705951 | -0.06% |
| 03 Feb 2022 | 234.45 | 232.15 | 235.20 | 231.80 | 27845963 | 0.99% |
| 02 Feb 2022 | 232.15 | 230.00 | 233.30 | 229.00 | 41130638 | 1.93% |
| 01 Feb 2022 | 227.75 | 221.00 | 228.80 | 219.15 | 43207074 | 3.43% |
| 31 Jan 2022 | 220.20 | 218.50 | 220.75 | 217.10 | 15039006 | 1.19% |
| 28 Jan 2022 | 217.60 | 215.10 | 219.25 | 215.10 | 15276991 | 1.40% |
| 27 Jan 2022 | 214.60 | 211.25 | 215.50 | 211.10 | 23149684 | 0.14% |
| 25 Jan 2022 | 214.30 | 212.00 | 214.70 | 209.55 | 18322935 | 1.18% |
| 24 Jan 2022 | 211.80 | 217.05 | 217.75 | 210.90 | 17354942 | -2.42% |
| 21 Jan 2022 | 217.05 | 218.50 | 220.50 | 216.00 | 16586264 | -0.78% |
| 20 Jan 2022 | 218.75 | 220.55 | 222.15 | 218.00 | 17329896 | -0.73% |
| 19 Jan 2022 | 220.35 | 220.75 | 222.40 | 218.70 | 11473796 | -0.18% |
| 18 Jan 2022 | 220.75 | 224.60 | 227.30 | 220.30 | 14394097 | -1.71% |
| 17 Jan 2022 | 224.60 | 222.60 | 225.60 | 221.35 | 12318313 | 0.90% |
| 14 Jan 2022 | 222.60 | 223.95 | 224.80 | 222.30 | 10569725 | -0.60% |
| 13 Jan 2022 | 223.95 | 223.90 | 225.80 | 222.75 | 11501088 | 0.54% |
| 12 Jan 2022 | 222.75 | 222.50 | 223.65 | 221.60 | 13158894 | 0.36% |
| 11 Jan 2022 | 221.95 | 223.35 | 224.25 | 221.20 | 8020695 | -0.60% |
| 10 Jan 2022 | 223.30 | 219.90 | 224.70 | 218.90 | 15841299 | 2.24% |
| 07 Jan 2022 | 218.40 | 219.80 | 220.65 | 217.50 | 8855041 | -0.14% |
| 06 Jan 2022 | 218.70 | 219.00 | 220.40 | 218.20 | 8950589 | -0.84% |
| 05 Jan 2022 | 220.55 | 219.65 | 221.50 | 218.65 | 11230588 | 0.14% |
| 04 Jan 2022 | 220.25 | 219.50 | 221.70 | 219.05 | 9050253 | 0.52% |
| 03 Jan 2022 | 219.10 | 218.05 | 219.85 | 217.05 | 7765495 | 0.48% |
| 31 Dec 2021 | 218.05 | 216.90 | 218.80 | 216.15 | 7583815 | 0.95% |
| 30 Dec 2021 | 216.00 | 216.60 | 217.90 | 215.50 | 9741198 | -0.35% |
| 29 Dec 2021 | 216.75 | 220.00 | 220.30 | 216.30 | 11480954 | -1.50% |
| 28 Dec 2021 | 220.05 | 218.00 | 220.60 | 218.00 | 11568803 | 1.15% |
| 27 Dec 2021 | 217.55 | 218.40 | 218.45 | 215.65 | 8153106 | -0.21% |
| 24 Dec 2021 | 218.00 | 218.00 | 220.45 | 216.45 | 16581585 | 0.32% |
| 23 Dec 2021 | 217.30 | 213.90 | 218.45 | 213.20 | 22209720 | 2.50% |
| 22 Dec 2021 | 212.00 | 214.00 | 214.20 | 211.10 | 17239484 | -0.24% |
| 21 Dec 2021 | 212.50 | 214.00 | 215.45 | 211.05 | 19395604 | 0.05% |
| 20 Dec 2021 | 212.40 | 216.25 | 216.25 | 209.80 | 37340790 | -2.55% |
| 17 Dec 2021 | 217.95 | 222.80 | 222.85 | 216.75 | 29683982 | -2.22% |
| 16 Dec 2021 | 222.90 | 226.00 | 226.15 | 220.80 | 24199205 | -0.51% |
| 15 Dec 2021 | 224.05 | 230.00 | 232.20 | 223.40 | 34653042 | -1.99% |
| 14 Dec 2021 | 228.60 | 235.00 | 237.10 | 227.55 | 37508445 | -2.56% |
| 13 Dec 2021 | 234.60 | 238.00 | 238.75 | 234.15 | 22054342 | -0.64% |
| 10 Dec 2021 | 236.10 | 236.20 | 238.95 | 233.75 | 35162889 | 0.30% |
| 09 Dec 2021 | 235.40 | 223.00 | 236.45 | 223.00 | 38241864 | 4.65% |
| 08 Dec 2021 | 224.95 | 221.00 | 225.65 | 221.00 | 9861847 | 1.95% |
| 07 Dec 2021 | 220.65 | 218.90 | 221.95 | 218.10 | 8903842 | 1.26% |
| 06 Dec 2021 | 217.90 | 221.65 | 222.20 | 217.50 | 13138355 | -1.69% |
| 03 Dec 2021 | 221.65 | 225.00 | 226.20 | 221.35 | 13794647 | -1.69% |
| 02 Dec 2021 | 225.45 | 221.90 | 226.15 | 221.30 | 15904846 | 1.60% |
| 01 Dec 2021 | 221.90 | 222.00 | 223.30 | 220.60 | 12995800 | 0.34% |
| 30 Nov 2021 | 221.15 | 222.00 | 225.20 | 220.00 | 23503453 | -0.16% |
| 29 Nov 2021 | 221.50 | 222.00 | 223.65 | 220.20 | 22132952 | -1.12% |
| 26 Nov 2021 | 224.00 | 228.90 | 230.05 | 223.10 | 27027022 | -3.16% |
| 25 Nov 2021 | 231.30 | 227.00 | 232.20 | 225.75 | 23904846 | 1.58% |
| 24 Nov 2021 | 227.70 | 232.45 | 232.70 | 226.95 | 14139854 | -1.68% |
| 23 Nov 2021 | 231.60 | 229.15 | 232.70 | 229.15 | 13433385 | 0.30% |
| 22 Nov 2021 | 230.90 | 237.90 | 240.75 | 229.55 | 22574227 | -2.78% |
| 18 Nov 2021 | 237.50 | 240.00 | 243.00 | 236.30 | 20226071 | -0.84% |
| 17 Nov 2021 | 239.50 | 236.00 | 245.25 | 235.65 | 46697822 | 1.72% |
| 16 Nov 2021 | 235.45 | 239.05 | 239.65 | 235.00 | 14675969 | -1.11% |
| 15 Nov 2021 | 238.10 | 233.95 | 239.00 | 233.10 | 38755267 | 2.23% |
| 12 Nov 2021 | 232.90 | 231.20 | 233.95 | 229.15 | 11855531 | 1.26% |
| 11 Nov 2021 | 230.00 | 230.40 | 231.50 | 228.55 | 8134962 | -0.37% |
| 10 Nov 2021 | 230.85 | 227.45 | 232.85 | 227.20 | 13431108 | 0.92% |
| 09 Nov 2021 | 228.75 | 229.85 | 230.90 | 227.85 | 11520817 | -0.46% |
| 08 Nov 2021 | 229.80 | 229.70 | 230.70 | 225.70 | 20270558 | 1.43% |
| 04 Nov 2021 | 226.55 | 224.85 | 227.30 | 224.00 | 7024796 | 1.84% |
| 03 Nov 2021 | 222.45 | 226.00 | 226.85 | 221.70 | 17843327 | -1.40% |
| 02 Nov 2021 | 225.60 | 228.00 | 229.25 | 224.50 | 14343859 | -0.55% |
| 01 Nov 2021 | 226.85 | 224.15 | 227.55 | 222.50 | 23197539 | 1.64% |
| 29 Oct 2021 | 223.20 | 225.00 | 228.25 | 222.30 | 26642108 | -0.84% |
| 28 Oct 2021 | 225.10 | 235.10 | 235.95 | 224.15 | 46282465 | -5.60% |
| 27 Oct 2021 | 238.45 | 240.25 | 241.30 | 236.20 | 25911499 | 0.74% |
| 26 Oct 2021 | 236.70 | 234.10 | 239.00 | 232.60 | 18934170 | 1.41% |
| 25 Oct 2021 | 233.40 | 234.10 | 236.65 | 230.50 | 22333919 | -1.35% |
| 22 Oct 2021 | 236.60 | 244.70 | 245.80 | 233.70 | 35537151 | -3.31% |
| 21 Oct 2021 | 244.70 | 248.00 | 248.35 | 243.10 | 22518727 | -0.77% |
| 20 Oct 2021 | 246.60 | 245.95 | 248.50 | 242.35 | 47822165 | 0.26% |
| 19 Oct 2021 | 245.95 | 261.40 | 262.55 | 245.05 | 59061766 | -6.32% |
| 18 Oct 2021 | 262.55 | 261.00 | 265.30 | 257.35 | 60292901 | 2.34% |
| 14 Oct 2021 | 256.55 | 253.25 | 261.85 | 250.35 | 85406902 | 2.95% |
| 13 Oct 2021 | 249.20 | 242.55 | 250.90 | 240.15 | 50159625 | 3.27% |
| 12 Oct 2021 | 241.30 | 238.60 | 243.00 | 238.00 | 29222028 | 1.37% |
| 11 Oct 2021 | 238.05 | 232.00 | 239.50 | 231.70 | 21184428 | 2.74% |
| 08 Oct 2021 | 231.70 | 234.75 | 234.80 | 231.20 | 9739240 | -0.54% |
| 07 Oct 2021 | 232.95 | 233.00 | 234.95 | 232.30 | 10371535 | 0.74% |
| 06 Oct 2021 | 231.25 | 234.80 | 236.40 | 230.60 | 17505160 | -1.47% |
| 05 Oct 2021 | 234.70 | 236.40 | 237.45 | 234.50 | 9223597 | -0.80% |
| 04 Oct 2021 | 236.60 | 236.00 | 238.35 | 235.40 | 10686552 | 0.53% |
| 01 Oct 2021 | 235.35 | 235.20 | 237.00 | 232.90 | 15956143 | -0.34% |
| 30 Sep 2021 | 236.15 | 239.90 | 240.40 | 235.25 | 16357902 | -0.82% |
| 29 Sep 2021 | 238.10 | 236.00 | 241.40 | 235.70 | 15450046 | 0.15% |
| 28 Sep 2021 | 237.75 | 239.85 | 241.60 | 236.30 | 15713947 | -0.40% |
| 27 Sep 2021 | 238.70 | 239.80 | 241.85 | 235.50 | 22890540 | 0.10% |
| 24 Sep 2021 | 238.45 | 244.00 | 244.00 | 237.70 | 24823291 | -1.67% |
| 23 Sep 2021 | 242.50 | 245.00 | 245.60 | 241.70 | 21791090 | -0.41% |
| 22 Sep 2021 | 243.50 | 243.50 | 245.80 | 240.70 | 52621868 | 0.83% |
| 21 Sep 2021 | 241.50 | 234.95 | 242.45 | 231.70 | 56671832 | 3.32% |
| 20 Sep 2021 | 233.75 | 231.00 | 239.35 | 230.25 | 70390969 | 1.12% |
| 17 Sep 2021 | 231.15 | 233.00 | 237.30 | 229.10 | 79501805 | 0.17% |
| 16 Sep 2021 | 230.75 | 216.95 | 233.65 | 216.30 | 149238901 | 6.83% |
| 15 Sep 2021 | 216.00 | 217.10 | 217.20 | 215.30 | 20248758 | -0.05% |
| 14 Sep 2021 | 216.10 | 214.90 | 217.25 | 214.20 | 19621849 | 0.91% |
| 13 Sep 2021 | 214.15 | 213.35 | 215.15 | 211.80 | 16043896 | 0.71% |
| 09 Sep 2021 | 212.65 | 211.05 | 213.90 | 210.55 | 19051252 | 0.66% |
| 08 Sep 2021 | 211.25 | 212.25 | 213.00 | 209.70 | 17233315 | -0.24% |
| 07 Sep 2021 | 211.75 | 210.90 | 214.35 | 210.15 | 37489544 | 1.17% |
| 06 Sep 2021 | 209.30 | 211.00 | 211.20 | 209.05 | 10632156 | -0.62% |
| 03 Sep 2021 | 210.60 | 209.75 | 211.25 | 209.75 | 10228853 | 0.41% |
| 02 Sep 2021 | 209.75 | 209.00 | 211.50 | 209.00 | 14321164 | 0.12% |
| 01 Sep 2021 | 209.50 | 211.00 | 212.30 | 209.30 | 16241960 | -0.85% |
| 31 Aug 2021 | 211.30 | 208.05 | 211.60 | 207.25 | 25808430 | 1.59% |
| 30 Aug 2021 | 208.00 | 206.00 | 208.20 | 206.00 | 12084844 | 1.02% |
| 27 Aug 2021 | 205.90 | 205.00 | 206.85 | 204.90 | 10476384 | 0.64% |
| 26 Aug 2021 | 204.60 | 206.40 | 206.85 | 204.35 | 14836173 | -0.87% |
| 25 Aug 2021 | 206.40 | 206.40 | 207.90 | 206.00 | 10586894 | 0.32% |
| 24 Aug 2021 | 205.75 | 207.00 | 207.00 | 204.70 | 12490094 | -0.27% |
| 23 Aug 2021 | 206.30 | 209.50 | 210.20 | 206.00 | 9936365 | -1.24% |
| 20 Aug 2021 | 208.90 | 207.00 | 210.70 | 206.70 | 19421004 | -0.02% |
| 18 Aug 2021 | 208.95 | 209.60 | 211.50 | 208.35 | 10735658 | -0.12% |
| 17 Aug 2021 | 209.20 | 210.80 | 211.50 | 208.80 | 7858486 | -0.81% |
| 16 Aug 2021 | 210.90 | 211.40 | 213.25 | 210.50 | 11190075 | -0.26% |
| 13 Aug 2021 | 211.45 | 209.85 | 212.30 | 209.20 | 18850939 | 1.22% |
| 12 Aug 2021 | 208.90 | 210.25 | 214.20 | 208.35 | 27692208 | 0.12% |
| 11 Aug 2021 | 208.65 | 209.85 | 210.60 | 207.45 | 15418634 | -0.57% |
| 10 Aug 2021 | 209.85 | 214.00 | 214.45 | 208.55 | 18155926 | -1.85% |
| 09 Aug 2021 | 213.80 | 215.00 | 217.15 | 212.70 | 20358146 | -0.21% |
| 06 Aug 2021 | 214.25 | 215.40 | 216.00 | 212.60 | 23581637 | -0.46% |
| 05 Aug 2021 | 215.25 | 208.60 | 216.75 | 206.90 | 47178466 | 3.19% |
| 04 Aug 2021 | 208.60 | 210.90 | 211.10 | 208.10 | 10998260 | -0.62% |
| 03 Aug 2021 | 209.90 | 207.50 | 210.90 | 206.45 | 18468527 | 1.25% |
| 02 Aug 2021 | 207.30 | 206.45 | 207.50 | 205.45 | 9674128 | 1.15% |
| 30 Jul 2021 | 204.95 | 206.10 | 207.10 | 204.60 | 14940336 | -0.53% |
| 29 Jul 2021 | 206.05 | 209.10 | 210.20 | 205.65 | 15603733 | -1.46% |
| 28 Jul 2021 | 209.10 | 208.30 | 210.00 | 207.45 | 14736840 | 0.22% |
| 27 Jul 2021 | 208.65 | 212.00 | 213.00 | 207.95 | 24436949 | -1.18% |
| 26 Jul 2021 | 211.15 | 214.00 | 215.35 | 210.80 | 47263771 | -0.59% |
| 23 Jul 2021 | 212.40 | 207.00 | 213.60 | 206.50 | 44526781 | 2.61% |
| 22 Jul 2021 | 207.00 | 207.00 | 208.25 | 205.85 | 18311537 | 0.10% |
| 20 Jul 2021 | 206.80 | 208.20 | 209.30 | 206.40 | 23656813 | -0.46% |
| 19 Jul 2021 | 207.75 | 206.80 | 209.50 | 206.35 | 16464973 | -0.07% |
| 16 Jul 2021 | 207.90 | 207.70 | 209.65 | 207.20 | 29019824 | 0.80% |
| 15 Jul 2021 | 206.25 | 204.40 | 208.50 | 202.90 | 28852257 | 1.05% |
| 14 Jul 2021 | 204.10 | 201.85 | 205.15 | 201.70 | 20480406 | 1.11% |
| 13 Jul 2021 | 201.85 | 202.00 | 202.20 | 201.35 | 10830411 | 0.37% |
| 12 Jul 2021 | 201.10 | 202.00 | 202.55 | 200.95 | 13085323 | -0.12% |
| 09 Jul 2021 | 201.35 | 202.00 | 202.35 | 200.90 | 11834045 | -0.32% |
| 08 Jul 2021 | 202.00 | 203.50 | 204.50 | 201.80 | 20925008 | -0.86% |
| 07 Jul 2021 | 203.75 | 202.50 | 205.20 | 202.30 | 17879443 | 0.62% |
| 06 Jul 2021 | 202.50 | 203.25 | 203.80 | 202.25 | 11088659 | -0.56% |
| 05 Jul 2021 | 203.65 | 203.00 | 204.10 | 202.70 | 10248249 | 0.62% |
| 02 Jul 2021 | 202.40 | 203.30 | 203.70 | 202.25 | 12698779 | -0.30% |
| 01 Jul 2021 | 203.00 | 202.90 | 203.80 | 202.15 | 10191296 | 0.15% |
| 30 Jun 2021 | 202.70 | 204.30 | 204.40 | 202.55 | 15942408 | -0.30% |
| 29 Jun 2021 | 203.30 | 203.60 | 205.30 | 203.15 | 13326068 | -0.15% |
| 28 Jun 2021 | 203.60 | 205.90 | 205.90 | 203.35 | 14627153 | -0.71% |
| 25 Jun 2021 | 205.05 | 204.00 | 205.60 | 203.75 | 13877208 | 0.89% |
| 24 Jun 2021 | 203.25 | 204.45 | 204.65 | 202.55 | 22435272 | -0.34% |
| 23 Jun 2021 | 203.95 | 205.65 | 205.85 | 203.60 | 12575210 | -0.56% |
| 22 Jun 2021 | 205.10 | 206.10 | 206.25 | 204.35 | 18042675 | 0.32% |
| 21 Jun 2021 | 204.45 | 203.10 | 206.00 | 202.40 | 19074685 | -0.05% |
| 18 Jun 2021 | 204.55 | 206.00 | 206.45 | 202.50 | 23567549 | -0.53% |
| 17 Jun 2021 | 205.65 | 206.95 | 208.00 | 205.00 | 21476893 | -1.06% |
| 16 Jun 2021 | 207.85 | 207.05 | 209.35 | 207.05 | 20104244 | 0.39% |
| 15 Jun 2021 | 207.05 | 207.55 | 208.40 | 207.00 | 14854294 | -0.12% |
| 14 Jun 2021 | 207.30 | 207.95 | 208.45 | 205.20 | 17677889 | -0.29% |
| 11 Jun 2021 | 207.90 | 210.30 | 210.45 | 207.75 | 21424291 | -0.67% |
| 10 Jun 2021 | 209.30 | 208.70 | 211.40 | 207.50 | 30719587 | -1.51% |
| 09 Jun 2021 | 212.50 | 214.00 | 214.75 | 211.50 | 24887924 | -0.54% |
| 08 Jun 2021 | 213.65 | 212.20 | 214.25 | 211.20 | 21261361 | 1.04% |
| 07 Jun 2021 | 211.45 | 210.40 | 212.40 | 210.20 | 31433280 | 1.29% |
| 04 Jun 2021 | 208.75 | 209.50 | 209.70 | 208.00 | 30126021 | -0.14% |
| 03 Jun 2021 | 209.05 | 210.75 | 210.75 | 208.70 | 46657520 | 0.02% |
| 02 Jun 2021 | 209.00 | 210.50 | 212.45 | 208.60 | 96654991 | -2.90% |
| 01 Jun 2021 | 215.25 | 218.00 | 219.40 | 214.25 | 38755111 | -0.62% |
| 31 May 2021 | 216.60 | 215.00 | 217.90 | 214.40 | 73039531 | 1.74% |
| 28 May 2021 | 212.90 | 212.50 | 213.50 | 211.55 | 25597550 | 0.83% |
| 27 May 2021 | 211.15 | 211.00 | 214.15 | 210.30 | 47554219 | 0.26% |
| 26 May 2021 | 210.60 | 211.80 | 212.45 | 210.30 | 17576137 | -0.14% |
| 25 May 2021 | 210.90 | 213.00 | 213.40 | 210.25 | 25334878 | -0.28% |
| 24 May 2021 | 211.50 | 209.50 | 212.05 | 207.75 | 28865798 | 1.17% |
| 21 May 2021 | 209.05 | 207.60 | 209.85 | 207.40 | 22638020 | 0.99% |
| 20 May 2021 | 207.00 | 208.45 | 209.30 | 206.80 | 20884367 | -0.36% |
| 19 May 2021 | 207.75 | 210.05 | 211.40 | 207.55 | 24405319 | -1.09% |
| 18 May 2021 | 210.05 | 214.10 | 214.60 | 209.65 | 30479551 | -1.20% |
| 17 May 2021 | 212.60 | 216.80 | 217.00 | 211.65 | 38001828 | 0.16% |
| 14 May 2021 | 212.25 | 205.00 | 213.20 | 204.00 | 61647120 | 4.43% |
| 12 May 2021 | 203.25 | 203.90 | 205.25 | 202.85 | 16537612 | -0.37% |
| 11 May 2021 | 204.00 | 203.90 | 206.50 | 203.75 | 13747541 | -0.75% |
| 10 May 2021 | 205.55 | 207.15 | 207.45 | 205.00 | 16295368 | 0.10% |
| 07 May 2021 | 205.35 | 202.95 | 206.45 | 202.95 | 19463495 | 1.28% |
| 06 May 2021 | 202.75 | 202.30 | 205.95 | 202.10 | 14320889 | 0.67% |
| 05 May 2021 | 201.40 | 201.45 | 202.00 | 199.50 | 13862655 | 0.90% |
| 04 May 2021 | 199.60 | 201.20 | 202.35 | 199.10 | 18259282 | -0.67% |
| 03 May 2021 | 200.95 | 201.20 | 201.85 | 200.00 | 20611626 | -0.81% |
| 30 Apr 2021 | 202.60 | 203.90 | 205.70 | 202.00 | 16495657 | -0.83% |
| 29 Apr 2021 | 204.30 | 207.10 | 207.55 | 204.05 | 13096755 | -0.58% |
| 28 Apr 2021 | 205.50 | 206.00 | 206.50 | 205.30 | 12708021 | 0.05% |
| 27 Apr 2021 | 205.40 | 205.30 | 206.95 | 205.05 | 11444814 | 0.05% |
| 26 Apr 2021 | 205.30 | 205.80 | 206.75 | 204.70 | 19886214 | -0.02% |
| 23 Apr 2021 | 205.35 | 204.25 | 207.00 | 204.25 | 19625381 | -0.27% |
| 22 Apr 2021 | 205.90 | 202.00 | 206.30 | 200.55 | 23139735 | 1.15% |
| 20 Apr 2021 | 203.55 | 206.20 | 207.00 | 202.50 | 21364882 | -1.00% |
| 19 Apr 2021 | 205.60 | 205.00 | 206.10 | 203.75 | 15792299 | -1.13% |
| 16 Apr 2021 | 207.95 | 208.00 | 209.25 | 206.50 | 13311926 | 0.60% |
| 15 Apr 2021 | 206.70 | 209.00 | 210.45 | 206.00 | 17530742 | -0.96% |
| 13 Apr 2021 | 208.70 | 207.00 | 209.70 | 206.00 | 20247639 | 1.66% |
| 12 Apr 2021 | 205.30 | 210.00 | 211.00 | 205.00 | 34511670 | -3.66% |
| 09 Apr 2021 | 213.10 | 213.75 | 215.95 | 212.55 | 16364247 | -0.07% |
| 08 Apr 2021 | 213.25 | 214.85 | 216.10 | 212.85 | 14116874 | -0.26% |
| 07 Apr 2021 | 213.80 | 212.70 | 215.20 | 212.45 | 15204883 | 0.54% |
| 06 Apr 2021 | 212.65 | 213.80 | 214.95 | 210.15 | 25674227 | 0.05% |
| 05 Apr 2021 | 212.55 | 217.60 | 220.00 | 210.50 | 31378045 | -3.41% |
| 01 Apr 2021 | 220.05 | 220.00 | 220.60 | 217.30 | 29062762 | 0.71% |
| 31 Mar 2021 | 218.50 | 214.05 | 219.30 | 212.70 | 36485322 | 1.84% |
| 30 Mar 2021 | 214.55 | 213.25 | 215.00 | 210.40 | 27792437 | 1.73% |
| 26 Mar 2021 | 210.90 | 214.25 | 214.45 | 210.35 | 26079435 | -0.33% |
| 25 Mar 2021 | 211.60 | 215.15 | 215.95 | 209.05 | 40681282 | -2.01% |
| 24 Mar 2021 | 215.95 | 221.00 | 222.80 | 215.25 | 27609243 | -2.81% |
| 23 Mar 2021 | 222.20 | 225.00 | 228.10 | 221.30 | 41564683 | -1.68% |
| 22 Mar 2021 | 226.00 | 223.30 | 226.40 | 221.50 | 46050245 | 1.37% |
| 19 Mar 2021 | 222.95 | 219.00 | 226.15 | 215.55 | 134184994 | 2.44% |
| 18 Mar 2021 | 217.65 | 213.00 | 219.10 | 211.90 | 91993104 | 3.35% |
| 17 Mar 2021 | 210.60 | 212.20 | 213.90 | 208.55 | 78578698 | 1.32% |
| 16 Mar 2021 | 207.85 | 206.40 | 208.90 | 204.95 | 48763187 | 1.17% |
| 15 Mar 2021 | 205.45 | 205.85 | 206.00 | 201.60 | 41115906 | 0.12% |
| 12 Mar 2021 | 205.20 | 208.00 | 208.00 | 203.50 | 30787960 | -0.63% |
| 10 Mar 2021 | 206.50 | 209.10 | 209.20 | 205.80 | 19603214 | -0.63% |
| 09 Mar 2021 | 207.80 | 208.70 | 209.75 | 204.75 | 22593086 | -0.10% |
| 08 Mar 2021 | 208.00 | 209.70 | 210.80 | 207.70 | 22988740 | -0.26% |
| 05 Mar 2021 | 208.55 | 208.00 | 210.00 | 207.20 | 17323590 | -0.55% |
| 04 Mar 2021 | 209.70 | 208.80 | 211.30 | 207.60 | 24899212 | -0.12% |
| 03 Mar 2021 | 209.95 | 212.00 | 212.00 | 208.80 | 20846117 | 0.02% |
| 02 Mar 2021 | 209.90 | 207.00 | 210.80 | 206.50 | 25604169 | 1.45% |
| 01 Mar 2021 | 206.90 | 205.45 | 207.75 | 204.05 | 16225536 | 1.50% |
| 26 Feb 2021 | 203.85 | 207.25 | 208.00 | 203.00 | 43429293 | -2.53% |
| 25 Feb 2021 | 209.15 | 209.50 | 211.20 | 208.80 | 25954142 | 0.14% |
| 24 Feb 2021 | 208.85 | 209.10 | 209.80 | 206.50 | 13160617 | 0.17% |
| 23 Feb 2021 | 208.50 | 208.00 | 210.55 | 207.00 | 26675953 | 0.70% |
| 22 Feb 2021 | 207.05 | 212.00 | 212.00 | 206.00 | 51546288 | -4.12% |
| 19 Feb 2021 | 215.95 | 218.85 | 218.90 | 214.00 | 28125203 | -1.33% |
| 18 Feb 2021 | 218.85 | 218.20 | 220.60 | 217.90 | 24070563 | 0.51% |
| 17 Feb 2021 | 217.75 | 217.60 | 218.40 | 216.55 | 19850516 | -0.23% |
| 16 Feb 2021 | 218.25 | 219.05 | 221.80 | 217.25 | 29148891 | -0.16% |
| 15 Feb 2021 | 218.60 | 218.45 | 221.00 | 217.50 | 31776555 | 0.53% |
| 12 Feb 2021 | 217.45 | 225.75 | 225.75 | 215.80 | 110568108 | -3.97% |
| 11 Feb 2021 | 226.45 | 229.00 | 229.30 | 224.50 | 43631374 | -0.48% |
| 10 Feb 2021 | 227.55 | 229.00 | 231.10 | 223.10 | 47283127 | -0.63% |
| 09 Feb 2021 | 229.00 | 234.60 | 239.20 | 228.20 | 70655961 | -1.76% |
| 08 Feb 2021 | 233.10 | 237.50 | 238.05 | 231.50 | 41495834 | -0.53% |
| 05 Feb 2021 | 234.35 | 232.15 | 238.85 | 227.25 | 125490301 | 1.91% |
| 04 Feb 2021 | 229.95 | 216.10 | 231.40 | 216.00 | 105818897 | 6.09% |
| 03 Feb 2021 | 216.75 | 221.50 | 222.00 | 215.70 | 53643263 | -0.66% |
| 02 Feb 2021 | 218.20 | 220.00 | 223.50 | 217.00 | 48457781 | 1.04% |
| 01 Feb 2021 | 215.95 | 204.00 | 217.95 | 201.80 | 57744414 | 6.25% |
| 29 Jan 2021 | 203.25 | 208.55 | 208.80 | 202.35 | 23764654 | -1.62% |
| 28 Jan 2021 | 206.60 | 209.25 | 211.00 | 205.75 | 22131983 | -1.92% |
| 27 Jan 2021 | 210.65 | 208.00 | 212.65 | 207.10 | 48471357 | 1.37% |
| 25 Jan 2021 | 207.80 | 212.00 | 212.50 | 206.85 | 24967899 | -1.38% |
| 22 Jan 2021 | 210.70 | 214.00 | 214.75 | 209.15 | 24712182 | -1.40% |
| 21 Jan 2021 | 213.70 | 219.00 | 219.50 | 212.20 | 28999164 | -1.81% |
| 20 Jan 2021 | 217.65 | 218.50 | 219.00 | 215.70 | 44672447 | -0.55% |
| 19 Jan 2021 | 218.85 | 221.00 | 221.70 | 217.50 | 31785089 | -0.41% |
| 18 Jan 2021 | 219.75 | 218.40 | 222.00 | 214.60 | 67607822 | 0.87% |
| 15 Jan 2021 | 217.85 | 214.90 | 218.50 | 211.20 | 58321158 | 1.73% |
| 14 Jan 2021 | 214.15 | 212.00 | 216.50 | 211.60 | 48304263 | 1.37% |
| 13 Jan 2021 | 211.25 | 207.45 | 213.00 | 205.25 | 63925996 | 2.33% |
| 12 Jan 2021 | 206.45 | 203.00 | 206.90 | 201.60 | 35617404 | 1.95% |
| 11 Jan 2021 | 202.50 | 204.00 | 206.10 | 201.25 | 42970983 | 0.50% |
| 08 Jan 2021 | 201.50 | 204.35 | 206.00 | 200.25 | 56427360 | -0.64% |
| 07 Jan 2021 | 202.80 | 206.10 | 207.60 | 202.10 | 34952401 | -1.27% |
| 06 Jan 2021 | 205.40 | 211.45 | 211.50 | 204.50 | 49067837 | -2.86% |
| 05 Jan 2021 | 211.45 | 212.45 | 213.25 | 210.60 | 18024083 | -0.91% |
| 04 Jan 2021 | 213.40 | 214.00 | 216.00 | 212.10 | 26891799 | -0.21% |
| 01 Jan 2021 | 213.85 | 209.90 | 214.20 | 209.30 | 19527333 | 2.32% |
| 31 Dec 2020 | 209.00 | 210.55 | 211.30 | 208.55 | 18245270 | -1.02% |
| 30 Dec 2020 | 211.15 | 212.70 | 213.50 | 209.55 | 18925262 | -0.19% |
| 29 Dec 2020 | 211.55 | 210.50 | 213.50 | 210.10 | 26546469 | 0.98% |
| 28 Dec 2020 | 209.50 | 209.00 | 210.20 | 207.85 | 15741000 | 0.43% |
| 24 Dec 2020 | 208.60 | 210.00 | 210.65 | 205.60 | 22768284 | 0.41% |
| 23 Dec 2020 | 207.75 | 203.00 | 208.25 | 202.00 | 23695667 | 2.14% |
| 22 Dec 2020 | 203.40 | 203.10 | 206.25 | 196.90 | 40986353 | 0.22% |
| 21 Dec 2020 | 202.95 | 214.50 | 214.70 | 199.15 | 41834797 | -5.38% |
| 18 Dec 2020 | 214.50 | 213.10 | 215.95 | 209.75 | 23775053 | 0.68% |
| 17 Dec 2020 | 213.05 | 214.20 | 215.10 | 211.25 | 22386185 | -0.44% |
| 16 Dec 2020 | 214.00 | 213.75 | 215.55 | 213.50 | 19551630 | 0.21% |
| 15 Dec 2020 | 213.55 | 215.25 | 216.40 | 211.60 | 23255609 | -1.09% |
| 14 Dec 2020 | 215.90 | 217.95 | 218.60 | 215.00 | 26990063 | -0.18% |
| 11 Dec 2020 | 216.30 | 214.45 | 217.95 | 213.35 | 60322445 | 1.69% |
| 10 Dec 2020 | 212.70 | 206.65 | 213.65 | 203.15 | 65227495 | 3.55% |
| 09 Dec 2020 | 205.40 | 205.00 | 207.80 | 204.65 | 39684395 | 1.46% |
| 08 Dec 2020 | 202.45 | 203.90 | 204.70 | 199.55 | 30853963 | -0.34% |
| 07 Dec 2020 | 203.15 | 198.20 | 203.75 | 197.60 | 35693450 | 2.50% |
| 04 Dec 2020 | 198.20 | 196.85 | 199.35 | 196.50 | 22152332 | 1.02% |
| 03 Dec 2020 | 196.20 | 197.20 | 197.20 | 194.55 | 28009042 | 0.13% |
| 02 Dec 2020 | 195.95 | 195.00 | 198.75 | 193.55 | 28425948 | 0.80% |
| 01 Dec 2020 | 194.40 | 195.00 | 196.35 | 192.40 | 15893346 | 0.39% |
| 27 Nov 2020 | 193.65 | 194.45 | 195.75 | 193.20 | 31385396 | -0.59% |
| 26 Nov 2020 | 194.80 | 195.10 | 195.85 | 192.55 | 24222956 | 0.49% |
| 25 Nov 2020 | 193.85 | 196.00 | 197.95 | 192.50 | 41659179 | -0.87% |
| 24 Nov 2020 | 195.55 | 190.60 | 196.45 | 190.60 | 45411815 | 2.46% |
| 23 Nov 2020 | 190.85 | 192.00 | 192.50 | 188.65 | 23180456 | -0.44% |
| 20 Nov 2020 | 191.70 | 188.80 | 192.00 | 186.05 | 45307312 | 2.02% |
| 19 Nov 2020 | 187.90 | 182.80 | 191.80 | 182.70 | 48984610 | 2.09% |
| 18 Nov 2020 | 184.05 | 186.80 | 188.45 | 182.75 | 26595992 | -1.76% |
| 17 Nov 2020 | 187.35 | 189.00 | 189.40 | 186.40 | 20950589 | -0.66% |
| 14 Nov 2020 | 188.60 | 189.05 | 190.00 | 188.05 | 7767144 | 0.80% |
| 13 Nov 2020 | 187.10 | 187.20 | 188.80 | 185.55 | 28198725 | -0.48% |
| 12 Nov 2020 | 188.00 | 185.20 | 188.75 | 183.85 | 46367792 | 1.46% |
| 11 Nov 2020 | 185.30 | 179.60 | 185.90 | 178.60 | 63318644 | 3.90% |
| 10 Nov 2020 | 178.35 | 175.00 | 179.55 | 171.85 | 57459436 | 3.21% |
| 09 Nov 2020 | 172.80 | 173.95 | 177.30 | 171.85 | 35286484 | -0.66% |
| 06 Nov 2020 | 173.95 | 176.50 | 177.20 | 173.40 | 34252005 | -0.46% |
| 05 Nov 2020 | 174.75 | 171.25 | 175.00 | 170.20 | 26997641 | 2.92% |
| 04 Nov 2020 | 169.80 | 170.05 | 171.80 | 168.20 | 18808819 | -0.18% |
| 03 Nov 2020 | 170.10 | 167.20 | 170.75 | 167.10 | 22602903 | 2.01% |
| 02 Nov 2020 | 166.75 | 166.80 | 167.20 | 164.45 | 14370649 | 0.91% |
| 30 Oct 2020 | 165.25 | 164.00 | 166.80 | 163.35 | 16347510 | 0.85% |
| 29 Oct 2020 | 163.85 | 165.00 | 165.95 | 163.45 | 21008755 | -1.00% |
| 28 Oct 2020 | 165.50 | 168.50 | 168.50 | 165.00 | 16820839 | -1.02% |
| 27 Oct 2020 | 167.20 | 168.50 | 169.30 | 166.75 | 45885935 | -0.80% |
| 26 Oct 2020 | 168.55 | 171.50 | 171.60 | 168.25 | 16081502 | -1.29% |
| 23 Oct 2020 | 170.75 | 168.95 | 171.00 | 167.75 | 20147370 | 1.31% |
| 22 Oct 2020 | 168.55 | 167.55 | 169.10 | 167.00 | 22044453 | 0.54% |
| 21 Oct 2020 | 167.65 | 168.15 | 168.90 | 166.60 | 16479194 | 0.12% |
| 20 Oct 2020 | 167.45 | 168.00 | 168.30 | 166.70 | 16149041 | -0.48% |
| 19 Oct 2020 | 168.25 | 166.80 | 168.90 | 166.15 | 19016841 | 1.54% |
| 16 Oct 2020 | 165.70 | 165.50 | 166.80 | 163.80 | 20227113 | 0.39% |
| 15 Oct 2020 | 165.05 | 167.70 | 167.80 | 164.55 | 27116959 | -1.64% |
| 14 Oct 2020 | 167.80 | 170.55 | 171.00 | 167.05 | 38219096 | -1.38% |
| 13 Oct 2020 | 170.15 | 172.85 | 174.85 | 169.50 | 35685353 | -1.19% |
| 12 Oct 2020 | 172.20 | 170.50 | 175.20 | 170.00 | 66250654 | 2.59% |
| 09 Oct 2020 | 167.85 | 167.50 | 168.90 | 166.35 | 22373477 | 0.42% |
| 08 Oct 2020 | 167.15 | 170.10 | 170.40 | 166.90 | 25503975 | -1.39% |
| 07 Oct 2020 | 169.50 | 170.00 | 170.90 | 169.00 | 16286695 | -0.24% |
| 06 Oct 2020 | 169.90 | 169.50 | 171.60 | 168.10 | 21886300 | 0.38% |
| 05 Oct 2020 | 169.25 | 171.10 | 172.80 | 168.75 | 24301177 | -0.94% |
| 01 Oct 2020 | 170.85 | 174.50 | 174.60 | 170.10 | 19758300 | -0.50% |
| 30 Sep 2020 | 171.70 | 170.00 | 172.10 | 168.70 | 18482053 | 1.36% |
| 29 Sep 2020 | 169.40 | 174.75 | 174.75 | 169.00 | 25617617 | -2.25% |
| 28 Sep 2020 | 173.30 | 171.00 | 174.80 | 170.50 | 23194739 | 1.49% |
| 25 Sep 2020 | 170.75 | 168.90 | 171.20 | 167.00 | 26627778 | 2.52% |
| 24 Sep 2020 | 166.55 | 171.70 | 171.75 | 166.15 | 31486886 | -3.45% |
| 23 Sep 2020 | 172.50 | 174.95 | 177.55 | 171.70 | 61785758 | -0.98% |
| 22 Sep 2020 | 174.20 | 175.75 | 176.75 | 173.75 | 18532637 | -0.88% |
| 21 Sep 2020 | 175.75 | 180.00 | 180.60 | 175.05 | 23892510 | -1.87% |
| 18 Sep 2020 | 179.10 | 179.55 | 179.85 | 177.00 | 29783208 | 0.28% |
| 17 Sep 2020 | 178.60 | 180.80 | 181.50 | 177.80 | 33936149 | -1.13% |
| 16 Sep 2020 | 180.65 | 181.85 | 183.50 | 180.05 | 50645681 | -0.63% |
| 15 Sep 2020 | 181.80 | 184.00 | 184.20 | 180.80 | 30772104 | -0.85% |
| 14 Sep 2020 | 183.35 | 185.80 | 185.85 | 183.00 | 30993032 | -0.33% |
| 11 Sep 2020 | 183.95 | 184.90 | 186.50 | 182.75 | 19256801 | -0.51% |
| 10 Sep 2020 | 184.90 | 184.10 | 185.70 | 183.20 | 17785076 | 0.60% |
| 09 Sep 2020 | 183.80 | 185.50 | 186.25 | 182.30 | 27830197 | -2.31% |
| 08 Sep 2020 | 188.15 | 189.60 | 190.55 | 184.60 | 25591395 | -0.50% |
| 07 Sep 2020 | 189.10 | 187.25 | 190.50 | 180.80 | 32663990 | 1.29% |
| 04 Sep 2020 | 186.70 | 190.00 | 190.00 | 185.70 | 41389121 | -2.56% |
| 03 Sep 2020 | 191.60 | 191.40 | 193.25 | 190.00 | 15692484 | 0.13% |
| 02 Sep 2020 | 191.35 | 191.30 | 193.00 | 189.65 | 20585664 | 0.60% |
| 01 Sep 2020 | 190.20 | 191.10 | 192.35 | 188.25 | 39779316 | -0.47% |
| 31 Aug 2020 | 191.10 | 199.00 | 199.00 | 190.00 | 96998374 | -2.28% |
| 28 Aug 2020 | 195.55 | 194.60 | 196.30 | 194.05 | 34645794 | 0.67% |
| 27 Aug 2020 | 194.25 | 198.50 | 198.90 | 193.90 | 47213462 | -0.36% |
| 26 Aug 2020 | 194.95 | 196.50 | 196.55 | 193.65 | 22631585 | -0.23% |
| 25 Aug 2020 | 195.40 | 197.25 | 198.30 | 195.10 | 15199285 | -0.66% |
| 24 Aug 2020 | 196.70 | 197.25 | 199.00 | 196.35 | 14737758 | -0.05% |
| 21 Aug 2020 | 196.80 | 198.00 | 199.20 | 196.30 | 17234086 | 0.51% |
| 20 Aug 2020 | 195.80 | 197.00 | 197.20 | 194.55 | 16910657 | -1.34% |
| 19 Aug 2020 | 198.45 | 198.60 | 201.70 | 198.10 | 15474846 | -0.05% |
| 18 Aug 2020 | 198.55 | 199.90 | 199.90 | 197.25 | 12488479 | -0.10% |
| 17 Aug 2020 | 198.75 | 198.05 | 199.50 | 196.85 | 11741074 | 1.20% |
| 14 Aug 2020 | 196.40 | 201.60 | 203.35 | 195.50 | 28752399 | -2.51% |
| 13 Aug 2020 | 201.45 | 203.50 | 204.20 | 197.10 | 22698994 | -1.35% |
| 12 Aug 2020 | 204.20 | 202.50 | 204.90 | 200.40 | 21287300 | 0.57% |
| 11 Aug 2020 | 203.05 | 200.00 | 207.70 | 200.00 | 55143098 | 2.11% |
| 10 Aug 2020 | 198.85 | 196.40 | 199.65 | 196.40 | 16474715 | 1.43% |
| 07 Aug 2020 | 196.05 | 195.50 | 197.00 | 194.15 | 20913956 | 0.36% |
| 06 Aug 2020 | 195.35 | 194.20 | 195.60 | 193.10 | 17886231 | 1.32% |
| 05 Aug 2020 | 192.80 | 194.50 | 194.60 | 191.70 | 48768468 | -0.44% |
| 04 Aug 2020 | 193.65 | 192.60 | 195.80 | 192.60 | 17189317 | 0.55% |
| 03 Aug 2020 | 192.60 | 194.00 | 194.00 | 191.90 | 13265435 | -0.80% |
| 31 Jul 2020 | 194.15 | 193.50 | 196.95 | 193.50 | 16653836 | 0.41% |
| 30 Jul 2020 | 193.35 | 198.40 | 198.40 | 192.50 | 16315232 | -1.70% |
| 29 Jul 2020 | 196.70 | 193.45 | 198.20 | 193.40 | 14831635 | 0.67% |
| 28 Jul 2020 | 195.40 | 197.00 | 198.65 | 195.05 | 19287262 | -0.51% |
| 27 Jul 2020 | 196.40 | 200.50 | 200.50 | 195.15 | 22645709 | -1.60% |
| 24 Jul 2020 | 199.60 | 201.00 | 201.70 | 197.30 | 60185503 | -0.55% |
| 23 Jul 2020 | 200.70 | 197.65 | 201.50 | 196.80 | 31488140 | 2.11% |
| 22 Jul 2020 | 196.55 | 193.00 | 197.90 | 192.50 | 32572721 | 2.24% |
| 21 Jul 2020 | 192.25 | 192.10 | 194.20 | 191.50 | 28010738 | -0.23% |
| 20 Jul 2020 | 192.70 | 195.00 | 195.35 | 192.35 | 18918931 | -0.70% |
| 17 Jul 2020 | 194.05 | 193.30 | 195.40 | 193.00 | 14882855 | 0.10% |
| 16 Jul 2020 | 193.85 | 198.70 | 198.85 | 192.00 | 22144753 | -2.44% |
| 15 Jul 2020 | 198.70 | 196.35 | 200.00 | 194.50 | 23777901 | 1.43% |
| 14 Jul 2020 | 195.90 | 197.40 | 199.50 | 192.75 | 18476313 | -0.84% |
| 13 Jul 2020 | 197.55 | 195.90 | 198.75 | 195.10 | 20298006 | 1.65% |
| 10 Jul 2020 | 194.35 | 195.15 | 196.50 | 194.00 | 16192017 | -0.56% |
| 09 Jul 2020 | 195.45 | 196.90 | 197.00 | 194.15 | 18769881 | -0.43% |
| 08 Jul 2020 | 196.30 | 194.25 | 197.95 | 194.25 | 21276389 | 1.06% |
| 07 Jul 2020 | 194.25 | 200.00 | 200.50 | 194.00 | 31282844 | -2.78% |
| 06 Jul 2020 | 199.80 | 200.35 | 201.95 | 198.95 | 34710608 | -3.73% |
| 03 Jul 2020 | 207.55 | 208.00 | 208.50 | 206.00 | 37896333 | 0.83% |
| 02 Jul 2020 | 205.85 | 204.45 | 206.75 | 202.55 | 39321517 | 1.45% |
| 01 Jul 2020 | 202.90 | 194.65 | 203.85 | 194.65 | 44298379 | 4.24% |
| 30 Jun 2020 | 194.65 | 199.40 | 199.40 | 194.00 | 41216021 | -1.32% |
| 29 Jun 2020 | 197.25 | 202.50 | 203.00 | 196.20 | 91504651 | 1.05% |
| 26 Jun 2020 | 195.20 | 206.00 | 209.40 | 193.30 | 71957460 | -3.41% |
| 25 Jun 2020 | 202.10 | 192.25 | 203.50 | 191.65 | 75575878 | 5.34% |
| 24 Jun 2020 | 191.85 | 187.40 | 194.70 | 186.15 | 54653037 | 3.23% |
| 23 Jun 2020 | 185.85 | 185.40 | 187.50 | 184.75 | 26547403 | 0.46% |
| 22 Jun 2020 | 185.00 | 186.50 | 187.50 | 183.15 | 31396392 | 0.52% |
| 19 Jun 2020 | 184.05 | 187.10 | 187.95 | 183.60 | 30531484 | -1.37% |
| 18 Jun 2020 | 186.60 | 181.20 | 187.50 | 180.70 | 28887658 | 2.98% |
| 17 Jun 2020 | 181.20 | 184.00 | 185.00 | 180.70 | 24028372 | -2.05% |
| 16 Jun 2020 | 185.00 | 190.80 | 190.95 | 181.90 | 27637395 | -1.18% |
| 15 Jun 2020 | 187.20 | 193.90 | 193.95 | 186.30 | 24463651 | -3.46% |
| 12 Jun 2020 | 193.90 | 188.95 | 195.20 | 187.85 | 22562987 | -0.18% |
| 11 Jun 2020 | 194.25 | 200.00 | 201.25 | 193.60 | 19847762 | -2.41% |
| 10 Jun 2020 | 199.05 | 199.45 | 203.15 | 198.30 | 27204677 | 0.28% |
| 09 Jun 2020 | 198.50 | 198.25 | 206.20 | 197.65 | 39914936 | 0.43% |
| 08 Jun 2020 | 197.65 | 202.90 | 203.65 | 197.00 | 19555380 | -1.18% |
| 05 Jun 2020 | 200.00 | 201.80 | 202.00 | 198.65 | 14632889 | -0.07% |
| 04 Jun 2020 | 200.15 | 197.75 | 202.50 | 195.00 | 21999875 | 1.75% |
| 03 Jun 2020 | 196.70 | 200.00 | 200.90 | 195.60 | 18979339 | -0.28% |
| 02 Jun 2020 | 197.25 | 201.90 | 201.90 | 196.70 | 22631743 | -1.65% |
| 01 Jun 2020 | 200.55 | 201.00 | 205.25 | 199.00 | 28509025 | 1.62% |
| 29 May 2020 | 197.35 | 190.45 | 198.00 | 189.00 | 35836696 | 3.51% |
| 28 May 2020 | 190.65 | 192.30 | 192.90 | 189.00 | 24579385 | -0.78% |
| 27 May 2020 | 192.15 | 192.50 | 193.90 | 186.90 | 24546312 | 0.23% |
| 26 May 2020 | 191.70 | 190.00 | 194.95 | 187.80 | 53235758 | 2.87% |
| 22 May 2020 | 186.35 | 188.00 | 191.90 | 184.60 | 39013806 | -1.38% |
| 21 May 2020 | 188.95 | 175.60 | 190.45 | 172.65 | 58382988 | 7.51% |
| 20 May 2020 | 175.75 | 171.95 | 177.00 | 171.00 | 25320952 | 2.93% |
| 19 May 2020 | 170.75 | 166.50 | 171.65 | 165.10 | 20142194 | 3.64% |
| 18 May 2020 | 164.75 | 166.00 | 167.30 | 163.15 | 20802365 | 0.06% |
| 15 May 2020 | 164.65 | 162.20 | 165.50 | 161.15 | 14950688 | 0.52% |
| 14 May 2020 | 163.80 | 164.50 | 168.25 | 161.95 | 14949993 | -0.97% |
| 13 May 2020 | 165.40 | 173.40 | 173.60 | 164.50 | 20018552 | 0.21% |
| 12 May 2020 | 165.05 | 158.45 | 165.90 | 157.50 | 21387983 | 4.17% |
| 11 May 2020 | 158.45 | 160.00 | 163.50 | 158.00 | 18095693 | 0.13% |
| 08 May 2020 | 158.25 | 163.95 | 164.15 | 157.10 | 25307551 | -1.71% |
| 07 May 2020 | 161.00 | 164.00 | 165.85 | 160.50 | 24249898 | -1.77% |
| 06 May 2020 | 163.90 | 171.40 | 171.40 | 160.50 | 65586753 | -5.75% |
| 05 May 2020 | 173.90 | 175.00 | 177.45 | 172.00 | 17709577 | -0.09% |
| 04 May 2020 | 174.05 | 181.75 | 181.75 | 170.65 | 30298058 | -4.39% |
| 30 Apr 2020 | 182.05 | 184.90 | 184.90 | 180.45 | 30169126 | -0.05% |
| 29 Apr 2020 | 182.15 | 180.50 | 182.90 | 179.65 | 21461158 | 1.50% |
| 28 Apr 2020 | 179.45 | 180.00 | 180.80 | 178.05 | 17802711 | -0.22% |
| 27 Apr 2020 | 179.85 | 180.25 | 182.30 | 179.30 | 13086773 | -0.11% |
| 24 Apr 2020 | 180.05 | 181.00 | 182.80 | 179.30 | 18050148 | -0.28% |
| 23 Apr 2020 | 180.55 | 182.95 | 184.00 | 179.65 | 32968241 | -0.93% |
| 22 Apr 2020 | 182.25 | 179.00 | 183.55 | 176.00 | 25164099 | 1.48% |
| 21 Apr 2020 | 179.60 | 178.00 | 184.30 | 176.05 | 23334550 | -0.61% |
| 20 Apr 2020 | 180.70 | 189.95 | 189.95 | 179.50 | 35767070 | -3.93% |
| 17 Apr 2020 | 188.10 | 190.45 | 191.40 | 186.95 | 26669272 | 0.94% |
| 16 Apr 2020 | 186.35 | 189.65 | 191.20 | 185.45 | 27082646 | -1.58% |
| 15 Apr 2020 | 189.35 | 184.05 | 193.75 | 182.70 | 49092959 | 4.27% |
| 13 Apr 2020 | 181.60 | 184.50 | 186.65 | 181.05 | 17744825 | -1.97% |
| 09 Apr 2020 | 185.25 | 184.00 | 186.25 | 180.00 | 42643743 | 3.69% |
| 08 Apr 2020 | 178.65 | 180.85 | 184.00 | 176.65 | 37561322 | -1.60% |
| 07 Apr 2020 | 181.55 | 185.70 | 185.70 | 173.65 | 36119016 | 2.05% |
| 03 Apr 2020 | 177.90 | 167.90 | 182.75 | 167.00 | 62868085 | 6.91% |
| 01 Apr 2020 | 166.40 | 171.70 | 172.75 | 164.55 | 18142049 | -3.09% |
| 31 Mar 2020 | 171.70 | 164.00 | 173.85 | 161.55 | 42630922 | 7.85% |
| 30 Mar 2020 | 159.20 | 156.05 | 164.90 | 156.05 | 28120394 | -2.45% |
| 27 Mar 2020 | 163.20 | 162.00 | 166.00 | 155.00 | 32636891 | 4.35% |
| 26 Mar 2020 | 156.40 | 150.00 | 159.40 | 143.25 | 58443502 | 6.14% |
| 25 Mar 2020 | 147.35 | 151.00 | 152.00 | 139.00 | 62506221 | -1.57% |
| 24 Mar 2020 | 149.70 | 162.95 | 163.70 | 147.40 | 52569242 | -2.98% |
| 23 Mar 2020 | 154.30 | 158.00 | 162.00 | 149.20 | 51354135 | -12.08% |
| 20 Mar 2020 | 175.50 | 165.10 | 176.50 | 165.10 | 61997991 | 8.43% |
| 19 Mar 2020 | 161.85 | 150.70 | 163.55 | 144.75 | 89753683 | 7.40% |
| 18 Mar 2020 | 150.70 | 152.10 | 154.65 | 147.35 | 50248786 | 1.04% |
| 17 Mar 2020 | 149.15 | 148.00 | 155.80 | 146.05 | 47658462 | 1.29% |
| 16 Mar 2020 | 147.25 | 158.00 | 158.10 | 145.25 | 33255085 | -9.24% |
| 13 Mar 2020 | 162.25 | 150.00 | 164.00 | 134.60 | 61592332 | 4.14% |
| 12 Mar 2020 | 155.80 | 169.00 | 169.15 | 150.55 | 52040944 | -11.30% |
| 11 Mar 2020 | 175.65 | 174.00 | 176.75 | 172.35 | 27957737 | -0.87% |
| 09 Mar 2020 | 177.20 | 179.00 | 179.00 | 174.50 | 21795899 | -2.50% |
| 06 Mar 2020 | 181.75 | 184.85 | 184.85 | 179.75 | 26764504 | -3.35% |
| 05 Mar 2020 | 188.05 | 187.55 | 191.20 | 186.55 | 20025924 | 0.29% |
| 04 Mar 2020 | 187.50 | 194.95 | 195.55 | 186.55 | 27664076 | -3.28% |
| 03 Mar 2020 | 193.85 | 197.00 | 197.45 | 192.55 | 17947416 | -0.74% |
| 02 Mar 2020 | 195.30 | 199.50 | 203.45 | 193.65 | 18560049 | -1.14% |
| 28 Feb 2020 | 197.55 | 195.00 | 199.90 | 192.05 | 32628444 | 0.00% |
| 27 Feb 2020 | 197.55 | 198.40 | 199.15 | 195.90 | 17271066 | -0.53% |
| 26 Feb 2020 | 198.60 | 200.65 | 201.95 | 196.30 | 17869240 | -1.59% |
| 25 Feb 2020 | 201.80 | 203.80 | 205.40 | 201.50 | 15313516 | -0.59% |
| 24 Feb 2020 | 203.00 | 207.00 | 207.45 | 201.80 | 16594046 | -2.15% |
| 20 Feb 2020 | 207.45 | 207.00 | 208.55 | 205.45 | 15592846 | 0.36% |
| 19 Feb 2020 | 206.70 | 205.25 | 207.15 | 203.85 | 9054560 | 1.40% |
| 18 Feb 2020 | 203.85 | 204.55 | 204.60 | 200.50 | 20934864 | -0.46% |
| 17 Feb 2020 | 204.80 | 208.00 | 208.65 | 204.00 | 15561953 | -1.40% |
| 14 Feb 2020 | 207.70 | 212.25 | 212.90 | 206.80 | 13731692 | -1.98% |
| 13 Feb 2020 | 211.90 | 213.05 | 213.45 | 211.20 | 9153131 | -0.54% |
| 12 Feb 2020 | 213.05 | 213.40 | 214.80 | 211.80 | 9928416 | 0.21% |
| 11 Feb 2020 | 212.60 | 216.50 | 216.95 | 211.80 | 29803784 | 0.97% |
| 10 Feb 2020 | 210.55 | 214.00 | 214.05 | 210.05 | 9617387 | -1.34% |
| 07 Feb 2020 | 213.40 | 213.80 | 215.70 | 212.75 | 17133407 | -0.07% |
| 06 Feb 2020 | 213.55 | 218.00 | 219.90 | 211.80 | 27388582 | -1.34% |
| 05 Feb 2020 | 216.45 | 216.30 | 217.50 | 211.50 | 21253607 | 0.37% |
| 04 Feb 2020 | 215.65 | 210.80 | 217.60 | 209.15 | 35767812 | 3.88% |
| 03 Feb 2020 | 207.60 | 215.00 | 216.90 | 205.00 | 79764370 | -5.21% |
| 01 Feb 2020 | 219.00 | 236.90 | 239.25 | 215.50 | 42268141 | -6.87% |
| 31 Jan 2020 | 235.15 | 235.75 | 238.40 | 234.05 | 18455880 | 0.47% |
| 30 Jan 2020 | 234.05 | 236.95 | 237.00 | 233.00 | 10394149 | -1.10% |
| 29 Jan 2020 | 236.65 | 231.50 | 237.65 | 231.15 | 20469708 | 2.56% |
| 28 Jan 2020 | 230.75 | 234.75 | 235.90 | 230.50 | 14582907 | -1.64% |
| 27 Jan 2020 | 234.60 | 237.00 | 237.40 | 234.30 | 6837613 | -1.49% |
| 24 Jan 2020 | 238.15 | 237.40 | 239.10 | 237.00 | 6801874 | 0.11% |
| 23 Jan 2020 | 237.90 | 238.10 | 238.75 | 236.90 | 6120434 | -0.06% |
| 22 Jan 2020 | 238.05 | 239.60 | 239.60 | 237.10 | 7654918 | -0.17% |
| 21 Jan 2020 | 238.45 | 241.45 | 241.45 | 238.00 | 9571070 | -1.43% |
| 20 Jan 2020 | 241.90 | 240.05 | 243.25 | 240.05 | 8020816 | 0.81% |
| 17 Jan 2020 | 239.95 | 240.75 | 242.10 | 239.40 | 7392403 | -0.33% |
| 16 Jan 2020 | 240.75 | 242.50 | 243.90 | 240.10 | 9369668 | -0.68% |
| 15 Jan 2020 | 242.40 | 242.55 | 243.00 | 241.10 | 5476729 | -0.35% |
| 14 Jan 2020 | 243.25 | 240.25 | 243.80 | 238.30 | 11843444 | 1.67% |
| 13 Jan 2020 | 239.25 | 238.50 | 240.50 | 238.25 | 12243639 | 0.53% |
| 10 Jan 2020 | 238.00 | 237.60 | 238.75 | 236.80 | 9973746 | 0.93% |
| 09 Jan 2020 | 235.80 | 235.60 | 236.60 | 235.05 | 9452653 | 0.68% |
| 08 Jan 2020 | 234.20 | 234.00 | 235.80 | 233.25 | 7043211 | -0.49% |
| 07 Jan 2020 | 235.35 | 236.05 | 237.90 | 234.60 | 8416741 | 0.11% |
| 06 Jan 2020 | 235.10 | 237.50 | 238.30 | 235.00 | 7636617 | -1.43% |
| 03 Jan 2020 | 238.50 | 241.00 | 241.00 | 238.00 | 9284478 | -0.56% |
| 02 Jan 2020 | 239.85 | 238.20 | 240.95 | 238.10 | 8402979 | 0.73% |
| 01 Jan 2020 | 238.10 | 238.60 | 238.60 | 237.10 | 4208837 | 0.17% |
| 31 Dec 2019 | 237.70 | 238.55 | 238.95 | 237.40 | 7142051 | -0.21% |
| 30 Dec 2019 | 238.20 | 238.00 | 240.90 | 237.50 | 13173134 | 0.55% |
| 27 Dec 2019 | 236.90 | 237.50 | 238.45 | 236.45 | 8712539 | 0.04% |
| 26 Dec 2019 | 236.80 | 238.90 | 239.40 | 236.35 | 14460325 | -0.82% |
| 24 Dec 2019 | 238.75 | 239.00 | 240.20 | 238.20 | 7896150 | -0.06% |
| 23 Dec 2019 | 238.90 | 242.00 | 242.80 | 238.65 | 19082124 | -0.93% |
| 20 Dec 2019 | 241.15 | 244.35 | 245.10 | 240.15 | 13958336 | -1.31% |
| 19 Dec 2019 | 244.35 | 246.05 | 247.90 | 243.25 | 9339714 | -0.33% |
| 18 Dec 2019 | 245.15 | 240.60 | 247.35 | 239.75 | 17134732 | 1.70% |
| 17 Dec 2019 | 241.05 | 237.50 | 241.70 | 237.50 | 15921196 | 1.75% |
| 16 Dec 2019 | 236.90 | 243.00 | 243.40 | 236.35 | 12014269 | -1.95% |
| 13 Dec 2019 | 241.60 | 240.00 | 242.50 | 239.20 | 8205457 | 1.28% |
| 12 Dec 2019 | 238.55 | 238.05 | 240.20 | 237.60 | 10307052 | 0.40% |
| 11 Dec 2019 | 237.60 | 235.60 | 238.80 | 235.60 | 13799825 | 0.85% |
| 10 Dec 2019 | 235.60 | 241.60 | 241.70 | 235.00 | 15380232 | -2.42% |
| 09 Dec 2019 | 241.45 | 243.00 | 243.30 | 241.00 | 6722758 | -0.78% |
| 06 Dec 2019 | 243.35 | 247.00 | 247.15 | 242.50 | 10374270 | -1.46% |
| 05 Dec 2019 | 246.95 | 243.15 | 247.50 | 243.10 | 11265857 | 1.56% |
| 04 Dec 2019 | 243.15 | 243.50 | 244.05 | 242.00 | 11946661 | -0.37% |
| 03 Dec 2019 | 244.05 | 244.95 | 245.80 | 242.65 | 8129241 | -0.37% |
| 02 Dec 2019 | 244.95 | 246.00 | 246.90 | 244.55 | 9972664 | -0.59% |
| 29 Nov 2019 | 246.40 | 246.75 | 247.40 | 245.00 | 9807979 | -0.12% |
| 28 Nov 2019 | 246.70 | 247.30 | 247.95 | 245.65 | 10992718 | -0.10% |
| 27 Nov 2019 | 246.95 | 249.75 | 250.05 | 246.60 | 8841620 | -0.88% |
| 26 Nov 2019 | 249.15 | 248.65 | 250.40 | 247.70 | 19778030 | 0.57% |
| 25 Nov 2019 | 247.75 | 247.75 | 248.40 | 246.25 | 10586688 | 0.04% |
