Manappuram Finance Ltd
NSE :MANAPPURAM BSE :531213 Sector : FinanceBuy, Sell or Hold MANAPPURAM ?
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
MANAPPURAM Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 151.55 | 151.60 | 152.23 | 149.16 | 6836059 | 0.84% |
| 21 Nov 2024 | 150.29 | 155.98 | 155.98 | 148.68 | 13873197 | -2.89% |
| 19 Nov 2024 | 154.76 | 155.00 | 159.20 | 153.49 | 6435732 | 0.54% |
| 18 Nov 2024 | 153.93 | 156.00 | 156.36 | 151.51 | 9120516 | -1.09% |
| 14 Nov 2024 | 155.63 | 158.90 | 161.95 | 155.10 | 13659158 | -1.56% |
| 13 Nov 2024 | 158.10 | 160.00 | 164.00 | 156.00 | 32876884 | 0.07% |
| 12 Nov 2024 | 157.99 | 155.50 | 160.18 | 155.01 | 14722563 | 1.20% |
| 11 Nov 2024 | 156.11 | 150.37 | 157.12 | 147.67 | 13731634 | 3.82% |
| 08 Nov 2024 | 150.37 | 153.60 | 155.00 | 149.50 | 7142400 | -2.21% |
| 07 Nov 2024 | 153.77 | 156.01 | 156.90 | 153.00 | 8356925 | -2.04% |
| 06 Nov 2024 | 156.98 | 160.00 | 160.00 | 155.00 | 15481996 | -1.26% |
| 05 Nov 2024 | 158.98 | 152.50 | 159.72 | 151.72 | 13759215 | 3.98% |
| 04 Nov 2024 | 152.90 | 159.64 | 159.72 | 150.45 | 11027524 | -4.22% |
| 01 Nov 2024 | 159.64 | 159.00 | 160.74 | 157.27 | 3003570 | 1.65% |
| 31 Oct 2024 | 157.05 | 158.06 | 159.32 | 153.25 | 17687107 | -2.63% |
| 30 Oct 2024 | 161.29 | 154.00 | 162.59 | 154.00 | 12144197 | 3.46% |
| 29 Oct 2024 | 155.89 | 149.90 | 156.95 | 147.38 | 15974410 | 4.99% |
| 28 Oct 2024 | 148.48 | 146.65 | 150.25 | 143.55 | 6922849 | 2.24% |
| 25 Oct 2024 | 145.22 | 148.20 | 148.70 | 141.50 | 8647660 | -2.01% |
| 24 Oct 2024 | 148.20 | 146.49 | 152.00 | 145.27 | 9147933 | 1.06% |
| 23 Oct 2024 | 146.65 | 140.80 | 149.16 | 138.35 | 18673608 | 5.13% |
| 22 Oct 2024 | 139.50 | 146.90 | 147.15 | 138.35 | 16118805 | -5.04% |
| 21 Oct 2024 | 146.90 | 155.00 | 155.44 | 145.50 | 30509998 | -4.16% |
| 18 Oct 2024 | 153.27 | 159.59 | 159.59 | 145.42 | 80781248 | -13.57% |
| 17 Oct 2024 | 177.33 | 181.50 | 182.25 | 176.76 | 3637934 | -1.54% |
| 16 Oct 2024 | 180.11 | 183.00 | 183.76 | 178.81 | 5299423 | -1.69% |
| 15 Oct 2024 | 183.20 | 184.60 | 186.95 | 181.50 | 4814863 | -0.46% |
| 14 Oct 2024 | 184.05 | 186.06 | 187.42 | 183.55 | 3613451 | -1.07% |
| 11 Oct 2024 | 186.04 | 189.00 | 192.70 | 185.49 | 2647525 | -1.40% |
| 10 Oct 2024 | 188.68 | 192.00 | 193.00 | 188.26 | 2372996 | -1.27% |
| 09 Oct 2024 | 191.10 | 184.85 | 192.35 | 184.00 | 7492532 | 4.47% |
| 08 Oct 2024 | 182.92 | 183.00 | 184.09 | 181.10 | 6625092 | 0.09% |
| 07 Oct 2024 | 182.75 | 189.86 | 191.98 | 181.70 | 6503254 | -3.46% |
| 04 Oct 2024 | 189.30 | 191.49 | 194.51 | 188.40 | 8164830 | -1.01% |
| 03 Oct 2024 | 191.23 | 195.06 | 196.45 | 190.26 | 9103251 | -3.16% |
| 01 Oct 2024 | 197.47 | 196.91 | 198.59 | 194.41 | 11790409 | -1.93% |
| 30 Sep 2024 | 201.35 | 203.85 | 204.20 | 200.34 | 2852007 | -0.64% |
| 27 Sep 2024 | 202.64 | 202.51 | 206.25 | 202.16 | 3891811 | -0.52% |
| 26 Sep 2024 | 203.69 | 201.00 | 204.35 | 194.00 | 10282450 | 0.88% |
| 25 Sep 2024 | 201.92 | 206.00 | 206.30 | 201.15 | 7865574 | -1.35% |
| 24 Sep 2024 | 204.68 | 209.40 | 210.80 | 203.50 | 4262080 | -1.85% |
| 23 Sep 2024 | 208.54 | 204.26 | 209.50 | 203.23 | 3988891 | 1.49% |
| 20 Sep 2024 | 205.48 | 199.00 | 207.61 | 199.00 | 6798006 | -0.65% |
| 19 Sep 2024 | 206.83 | 211.00 | 213.25 | 202.01 | 5762347 | -1.60% |
| 18 Sep 2024 | 210.19 | 211.00 | 212.14 | 208.46 | 3224492 | -0.31% |
| 17 Sep 2024 | 210.84 | 213.92 | 213.92 | 209.73 | 4551884 | -1.27% |
| 16 Sep 2024 | 213.55 | 212.65 | 215.00 | 210.37 | 5216472 | 1.05% |
| 13 Sep 2024 | 211.33 | 210.60 | 216.50 | 208.10 | 15503863 | 2.74% |
| 12 Sep 2024 | 205.69 | 202.50 | 206.30 | 202.00 | 4438776 | 2.13% |
| 11 Sep 2024 | 201.40 | 205.90 | 205.90 | 200.53 | 2640364 | -1.62% |
| 10 Sep 2024 | 204.71 | 205.15 | 206.70 | 202.81 | 3229516 | 0.01% |
| 09 Sep 2024 | 204.69 | 205.21 | 205.94 | 202.76 | 2445801 | -0.25% |
| 06 Sep 2024 | 205.21 | 209.90 | 210.57 | 204.18 | 3694783 | -2.40% |
| 05 Sep 2024 | 210.25 | 210.18 | 212.43 | 209.36 | 2497884 | 0.36% |
| 04 Sep 2024 | 209.49 | 212.00 | 214.67 | 208.50 | 5978776 | -1.84% |
| 03 Sep 2024 | 213.41 | 213.00 | 216.00 | 212.32 | 3428271 | 0.42% |
| 02 Sep 2024 | 212.52 | 218.00 | 218.35 | 211.87 | 5443751 | -1.59% |
| 30 Aug 2024 | 215.95 | 219.00 | 222.19 | 215.05 | 5115706 | -0.26% |
| 29 Aug 2024 | 216.52 | 213.52 | 219.40 | 211.66 | 14599197 | 0.78% |
| 28 Aug 2024 | 214.85 | 219.00 | 219.00 | 213.47 | 5939536 | -1.31% |
| 27 Aug 2024 | 217.70 | 215.00 | 220.34 | 212.24 | 7825920 | 0.90% |
| 26 Aug 2024 | 215.76 | 215.99 | 216.90 | 212.81 | 3567360 | 0.32% |
| 23 Aug 2024 | 215.08 | 217.01 | 220.80 | 214.14 | 6489447 | -0.79% |
| 22 Aug 2024 | 216.80 | 213.75 | 219.37 | 213.75 | 16058790 | 2.37% |
| 21 Aug 2024 | 211.78 | 210.15 | 213.05 | 208.75 | 9325151 | 1.63% |
| 20 Aug 2024 | 208.38 | 202.50 | 209.29 | 200.40 | 6171762 | 3.05% |
| 19 Aug 2024 | 202.22 | 203.00 | 204.63 | 201.60 | 3255428 | 0.22% |
| 16 Aug 2024 | 201.78 | 204.02 | 204.89 | 197.51 | 8024696 | 0.13% |
| 14 Aug 2024 | 201.51 | 208.00 | 208.30 | 198.76 | 10704848 | -2.52% |
| 13 Aug 2024 | 206.71 | 212.17 | 212.94 | 203.00 | 9238672 | -1.53% |
| 12 Aug 2024 | 209.92 | 202.80 | 210.51 | 201.84 | 10842055 | 2.52% |
| 09 Aug 2024 | 204.77 | 202.00 | 206.38 | 200.51 | 6684219 | 3.26% |
| 08 Aug 2024 | 198.30 | 200.90 | 201.59 | 197.10 | 4437078 | -1.06% |
| 07 Aug 2024 | 200.42 | 201.19 | 202.23 | 195.36 | 5428856 | 1.83% |
| 06 Aug 2024 | 196.82 | 204.70 | 206.63 | 196.00 | 6445740 | -1.32% |
| 05 Aug 2024 | 199.46 | 205.00 | 207.94 | 196.94 | 8198743 | -4.88% |
| 02 Aug 2024 | 209.70 | 210.65 | 213.08 | 207.00 | 4357379 | -1.86% |
| 01 Aug 2024 | 213.68 | 216.20 | 217.61 | 211.45 | 5403469 | -0.15% |
| 31 Jul 2024 | 214.00 | 214.01 | 215.04 | 212.50 | 2378843 | 0.02% |
| 30 Jul 2024 | 213.95 | 213.22 | 216.91 | 211.76 | 4092374 | 0.34% |
| 29 Jul 2024 | 213.22 | 212.09 | 216.30 | 211.10 | 6548122 | 0.11% |
| 26 Jul 2024 | 212.99 | 204.81 | 214.05 | 204.81 | 22979017 | 4.07% |
| 25 Jul 2024 | 204.67 | 209.50 | 209.50 | 203.50 | 12420845 | -2.79% |
| 24 Jul 2024 | 210.55 | 202.60 | 213.35 | 201.06 | 12089115 | 3.86% |
| 23 Jul 2024 | 202.73 | 217.97 | 217.97 | 200.50 | 15468823 | -5.83% |
| 22 Jul 2024 | 215.27 | 216.58 | 217.40 | 213.51 | 3737967 | -0.60% |
| 19 Jul 2024 | 216.58 | 230.40 | 230.40 | 216.00 | 7745716 | -5.14% |
| 18 Jul 2024 | 228.32 | 226.00 | 229.40 | 222.30 | 22158543 | 3.49% |
| 16 Jul 2024 | 220.63 | 222.20 | 223.90 | 219.18 | 9638065 | -0.65% |
| 15 Jul 2024 | 222.07 | 225.00 | 229.75 | 221.57 | 11997713 | -0.96% |
| 12 Jul 2024 | 224.23 | 214.40 | 225.39 | 211.63 | 25223156 | 5.39% |
| 11 Jul 2024 | 212.76 | 213.90 | 217.50 | 211.55 | 8249713 | 0.12% |
| 10 Jul 2024 | 212.51 | 207.95 | 216.00 | 204.66 | 25732067 | 2.87% |
| 09 Jul 2024 | 206.58 | 207.00 | 208.00 | 205.65 | 4194979 | -0.03% |
| 08 Jul 2024 | 206.65 | 209.00 | 209.68 | 205.80 | 5520460 | -1.56% |
| 05 Jul 2024 | 209.92 | 208.41 | 211.20 | 205.25 | 4868313 | 0.72% |
| 04 Jul 2024 | 208.41 | 209.00 | 209.95 | 207.43 | 3328690 | 0.03% |
| 03 Jul 2024 | 208.35 | 208.65 | 210.20 | 206.08 | 3497993 | 1.03% |
| 02 Jul 2024 | 206.22 | 212.05 | 212.20 | 204.90 | 7216481 | -2.61% |
| 01 Jul 2024 | 211.74 | 210.05 | 214.63 | 209.60 | 9882930 | 1.85% |
| 28 Jun 2024 | 207.90 | 212.60 | 212.90 | 206.61 | 8479232 | -1.46% |
| 27 Jun 2024 | 210.97 | 196.80 | 214.00 | 195.84 | 49586221 | 7.49% |
| 26 Jun 2024 | 196.27 | 196.15 | 199.80 | 194.07 | 10180463 | 1.64% |
| 25 Jun 2024 | 193.10 | 194.00 | 194.81 | 189.90 | 4201051 | -0.29% |
| 24 Jun 2024 | 193.66 | 190.80 | 194.00 | 187.20 | 5151354 | 1.49% |
| 21 Jun 2024 | 190.81 | 192.85 | 194.20 | 189.95 | 8248579 | -1.06% |
| 20 Jun 2024 | 192.85 | 191.00 | 195.20 | 190.26 | 6148102 | 1.36% |
| 19 Jun 2024 | 190.26 | 193.00 | 193.30 | 187.50 | 6889943 | -0.77% |
| 18 Jun 2024 | 191.74 | 186.40 | 193.20 | 184.40 | 12322616 | 3.44% |
| 14 Jun 2024 | 185.37 | 186.81 | 187.70 | 184.85 | 5815330 | -0.75% |
| 13 Jun 2024 | 186.77 | 185.55 | 188.15 | 185.55 | 10656672 | 1.13% |
| 12 Jun 2024 | 184.69 | 182.85 | 185.00 | 181.16 | 10824354 | 1.81% |
| 11 Jun 2024 | 181.41 | 177.00 | 183.90 | 176.95 | 11885080 | 2.13% |
| 10 Jun 2024 | 177.62 | 177.99 | 180.02 | 177.00 | 10639531 | -0.74% |
| 07 Jun 2024 | 178.95 | 178.50 | 179.80 | 176.50 | 9440315 | 0.68% |
| 06 Jun 2024 | 177.75 | 170.00 | 178.80 | 170.00 | 10796788 | 5.49% |
| 05 Jun 2024 | 168.50 | 164.00 | 170.25 | 160.85 | 7547946 | 5.38% |
| 04 Jun 2024 | 159.90 | 174.60 | 174.60 | 156.10 | 15887533 | -7.81% |
| 03 Jun 2024 | 173.45 | 174.20 | 175.60 | 172.55 | 8868927 | 2.85% |
| 31 May 2024 | 168.65 | 169.15 | 171.10 | 167.70 | 10386401 | 0.42% |
| 30 May 2024 | 167.95 | 171.85 | 172.35 | 166.60 | 7013272 | -2.24% |
| 29 May 2024 | 171.80 | 173.25 | 175.25 | 170.45 | 9106515 | -0.87% |
| 28 May 2024 | 173.30 | 177.20 | 177.20 | 172.00 | 7509805 | -1.42% |
| 27 May 2024 | 175.80 | 180.30 | 180.30 | 173.85 | 11757128 | -2.55% |
| 24 May 2024 | 180.40 | 179.35 | 181.90 | 177.35 | 9065936 | 1.04% |
| 23 May 2024 | 178.55 | 178.40 | 180.00 | 173.50 | 7633796 | 0.00% |
| 22 May 2024 | 178.55 | 181.45 | 181.60 | 177.10 | 4116765 | -0.83% |
| 21 May 2024 | 180.05 | 183.50 | 183.60 | 179.65 | 5382020 | -0.96% |
| 18 May 2024 | 181.80 | 184.25 | 185.00 | 180.00 | 1013484 | -1.01% |
| 17 May 2024 | 183.65 | 185.80 | 188.35 | 182.35 | 10027295 | -0.78% |
| 16 May 2024 | 185.10 | 180.90 | 185.90 | 180.75 | 11335527 | 3.09% |
| 15 May 2024 | 179.55 | 177.30 | 181.50 | 176.50 | 6621968 | 2.13% |
| 14 May 2024 | 175.80 | 175.00 | 178.40 | 174.05 | 4470546 | 1.30% |
| 13 May 2024 | 173.55 | 174.50 | 175.25 | 170.20 | 7451346 | -0.54% |
| 10 May 2024 | 174.50 | 167.55 | 174.95 | 167.55 | 15815293 | 5.25% |
| 09 May 2024 | 165.80 | 171.60 | 174.80 | 165.05 | 27835757 | -7.89% |
| 08 May 2024 | 180.00 | 185.95 | 187.65 | 177.65 | 7396614 | -3.04% |
| 07 May 2024 | 185.65 | 193.00 | 193.80 | 184.75 | 6017024 | -3.58% |
| 06 May 2024 | 192.55 | 198.10 | 198.50 | 192.00 | 4439170 | -2.26% |
| 03 May 2024 | 197.00 | 201.40 | 206.45 | 195.70 | 9007588 | -1.94% |
| 02 May 2024 | 200.90 | 201.20 | 203.00 | 199.20 | 4509861 | 0.37% |
| 30 Apr 2024 | 200.15 | 197.00 | 207.30 | 195.60 | 13862220 | 1.65% |
| 29 Apr 2024 | 196.90 | 196.95 | 197.80 | 194.00 | 3682078 | 0.90% |
| 26 Apr 2024 | 195.15 | 194.35 | 200.00 | 194.10 | 5624726 | 0.41% |
| 25 Apr 2024 | 194.35 | 191.95 | 195.00 | 191.00 | 3526184 | 0.99% |
| 24 Apr 2024 | 192.45 | 192.15 | 194.00 | 191.15 | 4107916 | 1.16% |
| 23 Apr 2024 | 190.25 | 191.00 | 191.65 | 187.80 | 3428627 | -0.39% |
| 22 Apr 2024 | 191.00 | 189.95 | 191.75 | 186.45 | 6120411 | 1.51% |
| 19 Apr 2024 | 188.15 | 188.55 | 189.95 | 184.70 | 4275915 | -0.42% |
| 18 Apr 2024 | 188.95 | 191.00 | 195.50 | 188.20 | 6878764 | 0.05% |
| 16 Apr 2024 | 188.85 | 189.20 | 192.35 | 187.20 | 4079717 | -0.16% |
| 15 Apr 2024 | 189.15 | 190.20 | 193.00 | 184.35 | 6836767 | -3.45% |
| 12 Apr 2024 | 195.90 | 195.30 | 201.90 | 194.00 | 8365378 | 0.36% |
| 10 Apr 2024 | 195.20 | 197.00 | 197.00 | 193.55 | 2831096 | -0.36% |
| 09 Apr 2024 | 195.90 | 195.95 | 197.25 | 194.85 | 4525153 | 0.56% |
| 08 Apr 2024 | 194.80 | 194.20 | 197.00 | 192.75 | 8287962 | 1.51% |
| 05 Apr 2024 | 191.90 | 195.50 | 195.50 | 188.75 | 6068492 | -0.88% |
| 04 Apr 2024 | 193.60 | 196.50 | 202.45 | 193.00 | 19262205 | -0.23% |
| 03 Apr 2024 | 194.05 | 184.00 | 195.40 | 181.60 | 17738172 | 5.55% |
| 02 Apr 2024 | 183.85 | 182.60 | 185.30 | 181.50 | 6195032 | 1.07% |
| 01 Apr 2024 | 181.90 | 175.05 | 182.85 | 175.00 | 10779557 | 5.05% |
| 28 Mar 2024 | 173.15 | 174.25 | 175.25 | 172.65 | 4247363 | -0.63% |
| 27 Mar 2024 | 174.25 | 176.00 | 176.50 | 173.60 | 4065345 | -0.57% |
| 26 Mar 2024 | 175.25 | 173.00 | 176.90 | 172.55 | 5411168 | 1.36% |
| 22 Mar 2024 | 172.90 | 173.00 | 173.80 | 170.75 | 4884795 | 0.17% |
| 21 Mar 2024 | 172.60 | 169.10 | 173.10 | 169.00 | 5764213 | 3.66% |
| 20 Mar 2024 | 166.50 | 167.00 | 171.85 | 166.20 | 11032952 | 0.09% |
| 19 Mar 2024 | 166.35 | 165.70 | 167.75 | 163.80 | 2745241 | -0.60% |
| 18 Mar 2024 | 167.35 | 167.50 | 169.65 | 165.80 | 3811180 | 0.97% |
| 15 Mar 2024 | 165.75 | 166.00 | 167.35 | 161.65 | 6798662 | 0.03% |
| 14 Mar 2024 | 165.70 | 161.80 | 168.10 | 158.45 | 6839038 | 3.37% |
| 13 Mar 2024 | 160.30 | 169.55 | 171.95 | 158.30 | 8355287 | -5.46% |
| 12 Mar 2024 | 169.55 | 169.40 | 172.45 | 164.50 | 7354749 | 0.18% |
| 11 Mar 2024 | 169.25 | 173.75 | 174.15 | 168.15 | 5104807 | -1.83% |
| 07 Mar 2024 | 172.40 | 175.00 | 176.25 | 171.25 | 6763355 | -0.86% |
| 06 Mar 2024 | 173.90 | 186.60 | 187.20 | 168.70 | 24223520 | -6.66% |
| 05 Mar 2024 | 186.30 | 187.50 | 199.00 | 185.65 | 44509735 | 1.28% |
| 04 Mar 2024 | 183.95 | 181.90 | 184.95 | 181.45 | 3562857 | 1.60% |
| 02 Mar 2024 | 181.05 | 181.00 | 182.00 | 180.25 | 681827 | 0.61% |
| 01 Mar 2024 | 179.95 | 177.50 | 180.95 | 176.95 | 4689421 | 2.13% |
| 29 Feb 2024 | 176.20 | 172.55 | 177.40 | 170.65 | 7210514 | 2.12% |
| 28 Feb 2024 | 172.55 | 179.45 | 180.45 | 170.90 | 6548313 | -3.66% |
| 27 Feb 2024 | 179.10 | 181.90 | 182.85 | 178.40 | 3123068 | -1.54% |
| 26 Feb 2024 | 181.90 | 182.90 | 185.85 | 181.50 | 3346654 | -0.76% |
| 23 Feb 2024 | 183.30 | 182.80 | 184.45 | 181.15 | 3910411 | 0.71% |
| 22 Feb 2024 | 182.00 | 179.00 | 182.95 | 178.05 | 5292295 | 1.90% |
| 21 Feb 2024 | 178.60 | 184.50 | 184.50 | 177.15 | 5305456 | -3.04% |
| 20 Feb 2024 | 184.20 | 183.40 | 186.70 | 180.30 | 6699481 | 0.44% |
| 19 Feb 2024 | 183.40 | 187.50 | 188.40 | 182.80 | 3890700 | -1.61% |
| 16 Feb 2024 | 186.40 | 186.20 | 189.00 | 183.90 | 7511656 | 0.11% |
| 15 Feb 2024 | 186.20 | 184.50 | 186.90 | 183.60 | 6100863 | 2.00% |
| 14 Feb 2024 | 182.55 | 175.00 | 183.25 | 170.05 | 6580283 | 2.79% |
| 13 Feb 2024 | 177.60 | 176.00 | 179.55 | 172.85 | 8351768 | 1.54% |
| 12 Feb 2024 | 174.90 | 185.00 | 185.60 | 174.15 | 7721859 | -4.66% |
| 09 Feb 2024 | 183.45 | 184.50 | 186.60 | 178.80 | 13935633 | 0.36% |
| 08 Feb 2024 | 182.80 | 192.50 | 192.50 | 181.30 | 31618644 | -3.87% |
| 07 Feb 2024 | 190.15 | 187.55 | 191.90 | 185.75 | 13922584 | 1.90% |
| 06 Feb 2024 | 186.60 | 182.55 | 188.45 | 182.10 | 9463179 | 3.15% |
| 05 Feb 2024 | 180.90 | 186.85 | 187.65 | 179.50 | 6143234 | -2.72% |
| 02 Feb 2024 | 185.95 | 182.70 | 187.80 | 182.70 | 8643578 | 2.45% |
| 01 Feb 2024 | 181.50 | 176.50 | 183.70 | 176.50 | 9559030 | -1.76% |
| 31 Jan 2024 | 184.75 | 184.15 | 185.65 | 179.05 | 7373593 | 0.57% |
| 30 Jan 2024 | 183.70 | 181.25 | 188.20 | 180.15 | 12199969 | 2.11% |
| 29 Jan 2024 | 179.90 | 179.00 | 183.20 | 177.50 | 10899563 | 1.07% |
| 25 Jan 2024 | 178.00 | 175.00 | 179.90 | 173.95 | 5462593 | 1.98% |
| 24 Jan 2024 | 174.55 | 169.35 | 175.00 | 168.90 | 12305264 | 3.71% |
| 23 Jan 2024 | 168.30 | 176.05 | 178.25 | 167.10 | 8452481 | -4.37% |
| 20 Jan 2024 | 176.00 | 178.45 | 179.55 | 174.80 | 2461229 | -1.35% |
| 19 Jan 2024 | 178.40 | 170.75 | 178.95 | 170.65 | 8708317 | 5.06% |
| 18 Jan 2024 | 169.80 | 172.00 | 173.95 | 165.80 | 6787178 | -1.93% |
| 17 Jan 2024 | 173.15 | 172.90 | 177.05 | 171.10 | 8693065 | -0.89% |
| 16 Jan 2024 | 174.70 | 171.65 | 178.30 | 171.60 | 10492785 | 2.01% |
| 15 Jan 2024 | 171.25 | 173.05 | 174.60 | 170.95 | 4523010 | -0.81% |
| 12 Jan 2024 | 172.65 | 174.30 | 176.30 | 172.25 | 6343074 | -0.92% |
| 11 Jan 2024 | 174.25 | 169.85 | 176.75 | 169.10 | 12953188 | 3.69% |
| 10 Jan 2024 | 168.05 | 176.50 | 176.50 | 163.35 | 28477822 | -4.81% |
| 09 Jan 2024 | 176.55 | 180.00 | 182.25 | 175.90 | 7453839 | -1.67% |
| 08 Jan 2024 | 179.55 | 175.80 | 180.60 | 174.55 | 10095638 | 2.16% |
| 05 Jan 2024 | 175.75 | 176.35 | 181.65 | 174.45 | 12003228 | -0.31% |
| 04 Jan 2024 | 176.30 | 173.95 | 178.30 | 173.80 | 8827510 | 1.38% |
| 03 Jan 2024 | 173.90 | 168.65 | 176.70 | 168.50 | 11989734 | 3.20% |
| 02 Jan 2024 | 168.50 | 171.35 | 173.40 | 168.10 | 5954260 | -1.66% |
| 01 Jan 2024 | 171.35 | 172.10 | 173.30 | 170.50 | 3600254 | -0.38% |
| 29 Dec 2023 | 172.00 | 172.95 | 174.60 | 171.30 | 7199030 | -0.29% |
| 28 Dec 2023 | 172.50 | 172.40 | 174.25 | 171.60 | 7221956 | 0.52% |
| 27 Dec 2023 | 171.60 | 172.75 | 174.60 | 170.05 | 8204705 | -0.15% |
| 26 Dec 2023 | 171.85 | 177.15 | 177.40 | 170.35 | 14212063 | -2.72% |
| 22 Dec 2023 | 176.65 | 170.65 | 177.55 | 170.65 | 15840218 | 3.91% |
| 21 Dec 2023 | 170.00 | 163.10 | 170.90 | 158.25 | 8262028 | 3.56% |
| 20 Dec 2023 | 164.15 | 174.75 | 176.20 | 162.90 | 14098150 | -4.98% |
| 19 Dec 2023 | 172.75 | 171.60 | 173.90 | 170.10 | 5859455 | 0.85% |
| 18 Dec 2023 | 171.30 | 176.00 | 177.00 | 169.35 | 14504860 | -0.67% |
| 15 Dec 2023 | 172.45 | 173.15 | 174.20 | 169.00 | 9073831 | 0.35% |
| 14 Dec 2023 | 171.85 | 166.50 | 173.90 | 166.05 | 24713838 | 4.60% |
| 13 Dec 2023 | 164.30 | 165.30 | 166.10 | 162.70 | 4927164 | -0.15% |
| 12 Dec 2023 | 164.55 | 166.40 | 168.50 | 163.90 | 5400768 | -0.93% |
| 11 Dec 2023 | 166.10 | 163.90 | 166.75 | 163.20 | 5075915 | 1.37% |
| 08 Dec 2023 | 163.85 | 166.40 | 168.60 | 162.05 | 6569535 | -1.44% |
| 07 Dec 2023 | 166.25 | 164.95 | 167.50 | 162.50 | 5751208 | 1.16% |
| 06 Dec 2023 | 164.35 | 164.80 | 166.00 | 162.60 | 5479366 | -0.21% |
| 05 Dec 2023 | 164.70 | 168.15 | 168.15 | 163.00 | 8388928 | -1.58% |
| 04 Dec 2023 | 167.35 | 166.00 | 170.40 | 165.50 | 15776012 | 2.86% |
| 01 Dec 2023 | 162.70 | 165.10 | 166.70 | 162.05 | 13669642 | -1.03% |
| 30 Nov 2023 | 164.40 | 162.30 | 166.65 | 157.80 | 19681239 | 1.51% |
| 29 Nov 2023 | 161.95 | 153.30 | 163.20 | 153.25 | 31091571 | 6.90% |
| 28 Nov 2023 | 151.50 | 150.90 | 154.50 | 150.20 | 19154784 | 2.26% |
| 24 Nov 2023 | 148.15 | 153.15 | 154.00 | 147.15 | 10490781 | -2.79% |
| 23 Nov 2023 | 152.40 | 153.05 | 156.65 | 150.90 | 9525207 | 0.26% |
| 22 Nov 2023 | 152.00 | 153.50 | 155.10 | 151.00 | 6029200 | -0.94% |
| 21 Nov 2023 | 153.45 | 155.15 | 156.15 | 152.65 | 5296608 | -0.55% |
| 20 Nov 2023 | 154.30 | 155.30 | 157.30 | 151.70 | 12069141 | -0.42% |
| 17 Nov 2023 | 154.95 | 160.00 | 160.00 | 153.40 | 16866674 | -3.46% |
| 16 Nov 2023 | 160.50 | 150.40 | 162.30 | 150.20 | 51312384 | 6.64% |
| 15 Nov 2023 | 150.50 | 153.50 | 154.35 | 149.50 | 41640489 | 7.23% |
| 13 Nov 2023 | 140.35 | 138.90 | 147.00 | 136.50 | 13676174 | 1.45% |
| 12 Nov 2023 | 138.35 | 136.10 | 140.00 | 136.10 | 623423 | 1.69% |
| 10 Nov 2023 | 136.05 | 138.70 | 138.70 | 134.40 | 6528381 | -2.33% |
| 09 Nov 2023 | 139.30 | 139.70 | 140.85 | 138.70 | 3375786 | -0.21% |
| 08 Nov 2023 | 139.60 | 140.95 | 142.80 | 139.35 | 4680133 | -0.50% |
| 07 Nov 2023 | 140.30 | 142.65 | 142.75 | 139.20 | 5166821 | -1.75% |
| 06 Nov 2023 | 142.80 | 141.00 | 143.45 | 139.20 | 5739262 | 1.96% |
| 03 Nov 2023 | 140.05 | 138.45 | 142.00 | 137.55 | 5754077 | 2.26% |
| 02 Nov 2023 | 136.95 | 138.05 | 139.30 | 134.70 | 4623890 | 0.59% |
| 01 Nov 2023 | 136.15 | 136.00 | 138.50 | 135.60 | 3629004 | -0.95% |
| 31 Oct 2023 | 137.45 | 134.30 | 137.90 | 132.25 | 7972675 | 2.42% |
| 30 Oct 2023 | 134.20 | 132.20 | 134.90 | 130.40 | 6319097 | 0.52% |
| 27 Oct 2023 | 133.50 | 132.40 | 134.80 | 131.40 | 5747448 | 2.22% |
| 26 Oct 2023 | 130.60 | 131.00 | 134.00 | 125.35 | 15163861 | -0.87% |
| 25 Oct 2023 | 131.75 | 136.20 | 138.35 | 130.00 | 10073695 | -2.30% |
| 23 Oct 2023 | 134.85 | 140.95 | 144.00 | 131.65 | 10646658 | -4.67% |
| 20 Oct 2023 | 141.45 | 141.80 | 144.10 | 138.20 | 4960900 | -0.14% |
| 19 Oct 2023 | 141.65 | 141.10 | 142.25 | 139.70 | 3264300 | -0.32% |
| 18 Oct 2023 | 142.10 | 143.80 | 144.75 | 140.95 | 3753823 | -0.70% |
| 17 Oct 2023 | 143.10 | 145.25 | 145.65 | 142.65 | 2663816 | -0.56% |
| 16 Oct 2023 | 143.90 | 145.55 | 145.85 | 143.50 | 2364712 | -1.13% |
| 13 Oct 2023 | 145.55 | 146.00 | 147.45 | 144.65 | 3564184 | -0.51% |
| 12 Oct 2023 | 146.30 | 146.00 | 148.15 | 145.00 | 7361263 | 0.79% |
| 11 Oct 2023 | 145.15 | 145.50 | 145.85 | 144.20 | 4529419 | 0.38% |
| 10 Oct 2023 | 144.60 | 141.60 | 145.00 | 140.65 | 6099985 | 3.32% |
| 09 Oct 2023 | 139.95 | 141.20 | 141.60 | 138.40 | 4967572 | -2.03% |
| 06 Oct 2023 | 142.85 | 142.30 | 143.40 | 140.10 | 6390836 | 1.31% |
| 05 Oct 2023 | 141.00 | 145.00 | 145.60 | 139.50 | 6850203 | -0.81% |
| 04 Oct 2023 | 142.15 | 149.00 | 149.00 | 140.65 | 16852331 | -5.11% |
| 03 Oct 2023 | 149.80 | 149.00 | 150.45 | 146.55 | 6897692 | -0.03% |
| 29 Sep 2023 | 149.85 | 149.70 | 151.80 | 148.65 | 9767878 | 0.94% |
| 28 Sep 2023 | 148.45 | 149.00 | 150.90 | 147.50 | 15529036 | 0.92% |
| 27 Sep 2023 | 147.10 | 141.15 | 148.20 | 140.85 | 26304878 | 4.88% |
| 26 Sep 2023 | 140.25 | 141.75 | 144.50 | 139.85 | 17969885 | -0.11% |
| 25 Sep 2023 | 140.40 | 140.80 | 142.60 | 138.60 | 5882586 | -0.28% |
| 22 Sep 2023 | 140.80 | 138.15 | 141.40 | 138.15 | 5505456 | 2.40% |
| 21 Sep 2023 | 137.50 | 139.65 | 141.40 | 136.55 | 5556102 | -1.57% |
| 20 Sep 2023 | 139.70 | 143.20 | 143.20 | 138.85 | 3676646 | -2.75% |
| 18 Sep 2023 | 143.65 | 142.40 | 144.00 | 141.15 | 5281561 | 1.30% |
| 15 Sep 2023 | 141.80 | 143.75 | 144.20 | 141.05 | 6341366 | -0.80% |
| 14 Sep 2023 | 142.95 | 141.00 | 144.25 | 140.50 | 10742967 | 2.22% |
| 13 Sep 2023 | 139.85 | 138.35 | 141.35 | 134.15 | 11053959 | 1.08% |
| 12 Sep 2023 | 138.35 | 150.00 | 150.60 | 137.00 | 16286673 | -6.84% |
| 11 Sep 2023 | 148.50 | 145.60 | 149.55 | 145.05 | 9822336 | 2.70% |
| 08 Sep 2023 | 144.60 | 145.40 | 147.35 | 144.10 | 7027378 | -0.14% |
| 07 Sep 2023 | 144.80 | 147.60 | 147.60 | 144.20 | 6268092 | -1.46% |
| 06 Sep 2023 | 146.95 | 150.50 | 151.30 | 146.00 | 7110887 | -2.52% |
| 05 Sep 2023 | 150.75 | 152.80 | 153.95 | 148.85 | 6062060 | -1.34% |
| 04 Sep 2023 | 152.80 | 152.85 | 156.55 | 152.20 | 14093093 | 0.66% |
| 01 Sep 2023 | 151.80 | 154.95 | 155.90 | 150.50 | 14928926 | -1.81% |
| 31 Aug 2023 | 154.60 | 150.05 | 155.70 | 150.05 | 38568329 | 3.83% |
| 30 Aug 2023 | 148.90 | 147.30 | 150.00 | 146.95 | 15458209 | 2.06% |
| 29 Aug 2023 | 145.90 | 146.00 | 148.20 | 144.00 | 13708364 | 1.18% |
| 28 Aug 2023 | 144.20 | 140.80 | 145.80 | 140.80 | 21861747 | 3.30% |
| 25 Aug 2023 | 139.60 | 141.85 | 143.45 | 135.30 | 21303267 | -1.86% |
| 24 Aug 2023 | 142.25 | 142.65 | 144.85 | 141.30 | 84299787 | -2.64% |
| 23 Aug 2023 | 146.10 | 147.10 | 148.40 | 145.50 | 4995208 | -0.58% |
| 22 Aug 2023 | 146.95 | 147.00 | 148.70 | 146.25 | 4468153 | -0.10% |
| 21 Aug 2023 | 147.10 | 147.50 | 148.20 | 146.30 | 4521572 | -0.64% |
| 18 Aug 2023 | 148.05 | 149.95 | 150.00 | 143.65 | 48304261 | -3.89% |
| 17 Aug 2023 | 154.05 | 149.35 | 155.40 | 147.55 | 21971658 | 3.56% |
| 16 Aug 2023 | 148.75 | 147.20 | 149.70 | 144.25 | 13099145 | 0.98% |
| 14 Aug 2023 | 147.30 | 147.75 | 148.65 | 143.30 | 8367702 | -0.41% |
| 11 Aug 2023 | 147.90 | 148.30 | 149.70 | 143.35 | 20843562 | 0.99% |
| 10 Aug 2023 | 146.45 | 142.75 | 147.60 | 142.00 | 16969077 | 2.84% |
| 09 Aug 2023 | 142.40 | 144.75 | 145.80 | 141.70 | 6684394 | -1.25% |
| 08 Aug 2023 | 144.20 | 138.00 | 144.70 | 137.95 | 19690320 | 4.99% |
| 07 Aug 2023 | 137.35 | 134.50 | 137.60 | 133.55 | 3955329 | 2.19% |
| 04 Aug 2023 | 134.40 | 133.30 | 136.00 | 133.00 | 3365580 | 1.24% |
| 03 Aug 2023 | 132.75 | 132.50 | 134.35 | 131.40 | 4245178 | -0.67% |
| 02 Aug 2023 | 133.65 | 135.20 | 136.40 | 131.05 | 5137272 | -1.62% |
| 01 Aug 2023 | 135.85 | 139.70 | 139.75 | 135.45 | 4978770 | -2.34% |
| 31 Jul 2023 | 139.10 | 138.65 | 141.20 | 137.85 | 4719607 | 0.83% |
| 28 Jul 2023 | 137.95 | 139.30 | 139.90 | 136.55 | 5149025 | -0.79% |
| 27 Jul 2023 | 139.05 | 135.50 | 140.00 | 134.80 | 16563878 | 2.92% |
| 26 Jul 2023 | 135.10 | 130.40 | 135.95 | 129.90 | 14603645 | 3.84% |
| 25 Jul 2023 | 130.10 | 126.70 | 130.60 | 126.20 | 13886639 | 3.17% |
| 24 Jul 2023 | 126.10 | 129.80 | 130.15 | 125.65 | 6114816 | -2.29% |
| 21 Jul 2023 | 129.05 | 126.35 | 129.50 | 125.80 | 5914896 | 2.14% |
| 20 Jul 2023 | 126.35 | 126.15 | 127.60 | 124.85 | 4578717 | 0.56% |
| 19 Jul 2023 | 125.65 | 128.20 | 128.70 | 125.25 | 4321854 | -1.80% |
| 18 Jul 2023 | 127.95 | 128.50 | 130.80 | 126.75 | 4825435 | -0.81% |
| 17 Jul 2023 | 129.00 | 130.05 | 132.80 | 127.55 | 7343560 | 0.82% |
| 14 Jul 2023 | 127.95 | 124.40 | 128.85 | 122.60 | 5740839 | 3.48% |
| 13 Jul 2023 | 123.65 | 129.95 | 130.50 | 123.20 | 7142084 | -4.59% |
| 12 Jul 2023 | 129.60 | 131.25 | 132.00 | 128.55 | 5871185 | -1.14% |
| 11 Jul 2023 | 131.10 | 132.20 | 134.10 | 130.60 | 8029840 | -0.42% |
| 10 Jul 2023 | 131.65 | 130.00 | 132.20 | 127.15 | 6391234 | 1.62% |
| 07 Jul 2023 | 129.55 | 130.00 | 131.20 | 127.65 | 4821321 | -0.31% |
| 06 Jul 2023 | 129.95 | 129.00 | 131.05 | 128.50 | 4775222 | 0.78% |
| 05 Jul 2023 | 128.95 | 128.30 | 129.90 | 127.85 | 6096401 | 0.51% |
| 04 Jul 2023 | 128.30 | 129.50 | 131.50 | 127.60 | 8400942 | -0.39% |
| 03 Jul 2023 | 128.80 | 133.00 | 133.30 | 128.30 | 7871258 | -2.68% |
| 30 Jun 2023 | 132.35 | 130.00 | 133.40 | 129.80 | 14893163 | 2.40% |
| 28 Jun 2023 | 129.25 | 126.80 | 130.00 | 125.80 | 15721000 | 2.30% |
| 27 Jun 2023 | 126.35 | 125.95 | 127.75 | 125.80 | 12301416 | 0.44% |
| 26 Jun 2023 | 125.80 | 123.70 | 126.70 | 121.55 | 8484591 | 1.62% |
| 23 Jun 2023 | 123.80 | 125.80 | 125.95 | 122.85 | 6584498 | -1.82% |
| 22 Jun 2023 | 126.10 | 127.55 | 128.80 | 124.55 | 9690047 | -1.48% |
| 21 Jun 2023 | 128.00 | 126.55 | 130.50 | 126.40 | 19564720 | 1.63% |
| 20 Jun 2023 | 125.95 | 127.15 | 127.40 | 124.05 | 10335657 | -0.94% |
| 19 Jun 2023 | 127.15 | 128.20 | 129.00 | 125.25 | 18351129 | 1.56% |
| 16 Jun 2023 | 125.20 | 119.95 | 125.75 | 119.05 | 24157487 | 4.64% |
| 15 Jun 2023 | 119.65 | 120.90 | 121.45 | 118.40 | 7715844 | -1.20% |
| 14 Jun 2023 | 121.10 | 121.00 | 121.50 | 119.25 | 7911416 | -0.33% |
| 13 Jun 2023 | 121.50 | 119.50 | 121.80 | 119.10 | 16326358 | 2.32% |
| 12 Jun 2023 | 118.75 | 118.10 | 120.20 | 117.70 | 24579189 | 1.28% |
| 09 Jun 2023 | 117.25 | 113.40 | 118.20 | 113.35 | 34451667 | 4.18% |
| 08 Jun 2023 | 112.55 | 113.70 | 114.20 | 111.20 | 20019149 | -0.40% |
| 07 Jun 2023 | 113.00 | 110.00 | 113.50 | 109.80 | 22503935 | 2.82% |
| 06 Jun 2023 | 109.90 | 110.50 | 111.00 | 109.50 | 5337705 | -0.54% |
| 05 Jun 2023 | 110.50 | 112.90 | 113.30 | 110.10 | 16277489 | -1.65% |
| 02 Jun 2023 | 112.35 | 114.25 | 115.15 | 111.95 | 10137526 | -0.93% |
| 01 Jun 2023 | 113.40 | 110.65 | 114.70 | 110.20 | 21218342 | 2.86% |
| 31 May 2023 | 110.25 | 111.00 | 111.70 | 109.70 | 5633664 | -0.72% |
| 30 May 2023 | 111.05 | 111.90 | 112.50 | 110.85 | 6950024 | -0.89% |
| 29 May 2023 | 112.05 | 111.05 | 112.65 | 110.35 | 10250181 | 1.86% |
| 26 May 2023 | 110.00 | 110.50 | 110.95 | 109.35 | 8675028 | -0.14% |
| 25 May 2023 | 110.15 | 110.65 | 111.15 | 109.00 | 9219573 | -0.68% |
| 24 May 2023 | 110.90 | 111.30 | 113.50 | 110.25 | 14866185 | -0.14% |
| 23 May 2023 | 111.05 | 108.80 | 111.80 | 108.35 | 8626906 | 1.65% |
| 22 May 2023 | 109.25 | 110.30 | 110.75 | 108.55 | 8259833 | -0.95% |
| 19 May 2023 | 110.30 | 111.90 | 112.45 | 108.80 | 7011591 | -0.81% |
| 18 May 2023 | 111.20 | 112.25 | 113.45 | 110.40 | 7953719 | -0.40% |
| 17 May 2023 | 111.65 | 113.00 | 113.70 | 110.40 | 10461402 | -0.67% |
| 16 May 2023 | 112.40 | 111.65 | 117.60 | 111.60 | 45532027 | 2.04% |
| 15 May 2023 | 110.15 | 112.45 | 114.85 | 109.35 | 20534368 | 0.18% |
| 12 May 2023 | 109.95 | 115.40 | 115.40 | 108.00 | 19734822 | -4.81% |
| 11 May 2023 | 115.50 | 115.50 | 116.55 | 113.50 | 8689668 | 0.92% |
| 10 May 2023 | 114.45 | 117.00 | 117.95 | 113.60 | 12343052 | -1.17% |
| 09 May 2023 | 115.80 | 112.00 | 117.90 | 112.00 | 39968753 | 4.37% |
| 08 May 2023 | 110.95 | 107.70 | 112.65 | 105.15 | 40931083 | 5.12% |
| 05 May 2023 | 105.55 | 111.00 | 112.80 | 102.00 | 93196105 | -11.49% |
| 04 May 2023 | 119.25 | 113.10 | 121.00 | 111.10 | 53205623 | 4.65% |
| 03 May 2023 | 113.95 | 129.65 | 129.70 | 111.60 | 61015580 | -12.14% |
| 02 May 2023 | 129.70 | 130.00 | 130.65 | 128.00 | 3836736 | 0.00% |
| 28 Apr 2023 | 129.70 | 128.10 | 130.00 | 127.60 | 3292431 | 1.41% |
| 27 Apr 2023 | 127.90 | 127.75 | 128.55 | 126.50 | 2226515 | -0.08% |
| 26 Apr 2023 | 128.00 | 127.50 | 129.20 | 126.80 | 3434124 | 0.35% |
| 25 Apr 2023 | 127.55 | 128.05 | 129.35 | 127.05 | 3161444 | -0.35% |
| 24 Apr 2023 | 128.00 | 126.00 | 128.35 | 125.10 | 2747063 | 1.35% |
| 21 Apr 2023 | 126.30 | 128.25 | 129.20 | 125.65 | 2869095 | -1.98% |
| 20 Apr 2023 | 128.85 | 129.75 | 130.90 | 128.40 | 3944830 | -0.58% |
| 19 Apr 2023 | 129.60 | 131.45 | 133.95 | 129.30 | 8597931 | -0.69% |
| 18 Apr 2023 | 130.50 | 128.45 | 130.95 | 126.85 | 4341123 | 2.15% |
| 17 Apr 2023 | 127.75 | 126.75 | 128.70 | 125.60 | 3791230 | 0.47% |
| 13 Apr 2023 | 127.15 | 126.05 | 127.40 | 125.20 | 3222889 | 0.20% |
| 12 Apr 2023 | 126.90 | 128.80 | 129.30 | 125.55 | 4073040 | -1.40% |
| 11 Apr 2023 | 128.70 | 128.15 | 133.40 | 128.15 | 13308801 | 0.43% |
| 10 Apr 2023 | 128.15 | 127.00 | 128.75 | 126.60 | 6412506 | 1.22% |
| 06 Apr 2023 | 126.60 | 124.10 | 127.40 | 123.40 | 4877395 | 1.28% |
| 05 Apr 2023 | 125.00 | 126.00 | 126.30 | 123.90 | 5173178 | -0.24% |
| 03 Apr 2023 | 125.30 | 124.80 | 127.55 | 123.60 | 8564803 | 1.29% |
| 31 Mar 2023 | 123.70 | 122.35 | 124.25 | 121.05 | 7856004 | 1.10% |
| 29 Mar 2023 | 122.35 | 118.00 | 123.55 | 117.95 | 9206710 | 2.99% |
| 28 Mar 2023 | 118.80 | 114.50 | 119.45 | 113.75 | 7571745 | 3.76% |
| 27 Mar 2023 | 114.50 | 118.00 | 118.20 | 113.15 | 5866247 | -2.55% |
| 24 Mar 2023 | 117.50 | 121.00 | 121.95 | 116.85 | 5918092 | -3.37% |
| 23 Mar 2023 | 121.60 | 119.50 | 122.00 | 118.20 | 8510852 | 1.71% |
| 22 Mar 2023 | 119.55 | 117.35 | 120.30 | 116.70 | 7558873 | 2.57% |
| 21 Mar 2023 | 116.55 | 113.80 | 117.25 | 113.20 | 7455719 | 2.73% |
| 20 Mar 2023 | 113.45 | 119.50 | 119.50 | 112.00 | 10653690 | 0.75% |
| 17 Mar 2023 | 112.60 | 112.75 | 113.80 | 111.70 | 5287214 | -0.04% |
| 16 Mar 2023 | 112.65 | 110.60 | 114.00 | 108.35 | 6356193 | 2.36% |
| 15 Mar 2023 | 110.05 | 110.70 | 113.00 | 108.70 | 6149614 | 0.27% |
| 14 Mar 2023 | 109.75 | 110.25 | 111.15 | 108.60 | 5163751 | -0.99% |
| 13 Mar 2023 | 110.85 | 114.85 | 115.20 | 110.30 | 4031263 | -3.10% |
| 10 Mar 2023 | 114.40 | 115.50 | 115.60 | 113.45 | 4276937 | -1.76% |
| 09 Mar 2023 | 116.45 | 113.95 | 118.45 | 113.60 | 13823433 | 2.51% |
| 08 Mar 2023 | 113.60 | 109.05 | 113.90 | 109.00 | 7713669 | 2.90% |
| 06 Mar 2023 | 110.40 | 107.15 | 110.75 | 106.55 | 6907585 | 4.05% |
| 03 Mar 2023 | 106.10 | 104.90 | 107.10 | 104.70 | 7839334 | 1.87% |
| 02 Mar 2023 | 104.15 | 105.75 | 106.10 | 103.90 | 2098888 | -1.23% |
| 01 Mar 2023 | 105.45 | 103.00 | 105.65 | 102.80 | 3024900 | 2.68% |
| 28 Feb 2023 | 102.70 | 102.50 | 103.40 | 101.70 | 3055577 | 0.49% |
| 27 Feb 2023 | 102.20 | 103.40 | 103.90 | 101.15 | 3777151 | -1.16% |
| 24 Feb 2023 | 103.40 | 104.10 | 105.70 | 103.05 | 3351429 | -0.62% |
| 23 Feb 2023 | 104.05 | 104.40 | 106.15 | 102.60 | 4925347 | -0.34% |
| 22 Feb 2023 | 104.40 | 105.35 | 105.95 | 103.55 | 3091136 | -0.90% |
| 21 Feb 2023 | 105.35 | 108.15 | 108.75 | 104.90 | 3510206 | -2.27% |
| 20 Feb 2023 | 107.80 | 109.30 | 109.65 | 107.40 | 3222123 | -0.92% |
| 17 Feb 2023 | 108.80 | 111.00 | 111.00 | 108.25 | 6157116 | -2.33% |
| 16 Feb 2023 | 111.40 | 112.75 | 113.40 | 111.05 | 3853793 | -0.93% |
| 15 Feb 2023 | 112.45 | 112.00 | 112.90 | 111.30 | 2402648 | -0.09% |
| 14 Feb 2023 | 112.55 | 111.20 | 113.05 | 110.85 | 3111993 | 0.58% |
| 13 Feb 2023 | 111.90 | 114.50 | 114.50 | 110.85 | 4051536 | -1.71% |
| 10 Feb 2023 | 113.85 | 113.50 | 114.85 | 113.20 | 2607814 | -0.48% |
| 09 Feb 2023 | 114.40 | 114.55 | 115.40 | 112.60 | 4003310 | 0.09% |
| 08 Feb 2023 | 114.30 | 117.10 | 117.25 | 113.40 | 5299268 | -2.22% |
| 07 Feb 2023 | 116.90 | 115.55 | 118.70 | 115.00 | 7618549 | 1.12% |
| 06 Feb 2023 | 115.60 | 115.00 | 116.20 | 111.15 | 10509291 | -0.47% |
| 03 Feb 2023 | 116.15 | 116.45 | 117.00 | 113.10 | 6768039 | 0.82% |
| 02 Feb 2023 | 115.20 | 113.15 | 116.10 | 111.50 | 7324260 | 1.81% |
| 01 Feb 2023 | 113.15 | 115.95 | 118.15 | 111.25 | 7609647 | -1.61% |
| 31 Jan 2023 | 115.00 | 113.10 | 115.50 | 111.20 | 7715715 | 2.72% |
| 30 Jan 2023 | 111.95 | 112.40 | 114.45 | 110.35 | 5120017 | -0.44% |
| 27 Jan 2023 | 112.45 | 115.65 | 116.20 | 111.45 | 5925984 | -2.43% |
| 25 Jan 2023 | 115.25 | 117.95 | 117.95 | 114.75 | 4642213 | -2.58% |
| 24 Jan 2023 | 118.30 | 119.15 | 120.35 | 117.85 | 5282492 | -0.38% |
| 23 Jan 2023 | 118.75 | 116.35 | 118.95 | 115.65 | 7621914 | 2.86% |
| 20 Jan 2023 | 115.45 | 114.00 | 115.95 | 113.00 | 8564549 | 1.63% |
| 19 Jan 2023 | 113.60 | 117.00 | 117.00 | 113.00 | 8467802 | -2.86% |
| 18 Jan 2023 | 116.95 | 118.00 | 118.65 | 114.75 | 9956902 | -0.76% |
| 17 Jan 2023 | 117.85 | 122.25 | 122.35 | 117.00 | 11902101 | -3.76% |
| 16 Jan 2023 | 122.45 | 122.60 | 125.80 | 121.85 | 12830543 | 0.66% |
| 13 Jan 2023 | 121.65 | 120.80 | 121.90 | 119.50 | 3094130 | 1.25% |
| 12 Jan 2023 | 120.15 | 122.55 | 122.65 | 119.80 | 4354400 | -1.44% |
| 11 Jan 2023 | 121.90 | 120.80 | 123.25 | 120.00 | 5845260 | 0.91% |
| 10 Jan 2023 | 120.80 | 121.85 | 122.00 | 118.90 | 4567881 | -0.66% |
| 09 Jan 2023 | 121.60 | 120.00 | 121.90 | 118.70 | 4671109 | 2.62% |
| 06 Jan 2023 | 118.50 | 121.20 | 121.70 | 117.60 | 3905024 | -2.03% |
| 05 Jan 2023 | 120.95 | 122.50 | 122.75 | 119.70 | 5400310 | -0.53% |
| 04 Jan 2023 | 121.60 | 122.10 | 124.40 | 119.50 | 8735202 | -0.41% |
| 03 Jan 2023 | 122.10 | 119.25 | 122.65 | 118.40 | 12930113 | 2.30% |
| 02 Jan 2023 | 119.35 | 116.65 | 120.10 | 116.15 | 8074126 | 2.76% |
| 30 Dec 2022 | 116.15 | 112.15 | 117.50 | 112.15 | 10587623 | 4.22% |
| 29 Dec 2022 | 111.45 | 111.50 | 111.95 | 108.80 | 5537724 | -0.13% |
| 28 Dec 2022 | 111.60 | 111.40 | 112.75 | 110.25 | 3209326 | 0.18% |
| 27 Dec 2022 | 111.40 | 111.45 | 112.10 | 110.00 | 3925270 | 0.81% |
| 26 Dec 2022 | 110.50 | 108.25 | 111.25 | 106.80 | 4708721 | 2.17% |
| 23 Dec 2022 | 108.15 | 113.45 | 114.15 | 107.50 | 6170860 | -5.21% |
| 22 Dec 2022 | 114.10 | 117.75 | 118.70 | 113.65 | 6990839 | -3.06% |
| 21 Dec 2022 | 117.70 | 117.50 | 122.70 | 116.65 | 21729665 | 1.20% |
| 20 Dec 2022 | 116.30 | 116.30 | 117.80 | 114.75 | 3446884 | -0.73% |
| 19 Dec 2022 | 117.15 | 115.80 | 117.65 | 114.40 | 3384892 | 2.00% |
| 16 Dec 2022 | 114.85 | 117.10 | 118.45 | 114.60 | 7626259 | -2.88% |
| 15 Dec 2022 | 118.25 | 118.00 | 120.75 | 117.50 | 6966956 | 0.42% |
| 14 Dec 2022 | 117.75 | 118.80 | 119.00 | 117.10 | 8541500 | 0.26% |
| 13 Dec 2022 | 117.45 | 117.95 | 118.15 | 116.40 | 4887566 | 0.43% |
| 12 Dec 2022 | 116.95 | 115.85 | 117.75 | 114.10 | 6566680 | 0.95% |
| 09 Dec 2022 | 115.85 | 119.65 | 120.00 | 115.00 | 7141779 | -2.73% |
| 08 Dec 2022 | 119.10 | 120.00 | 120.20 | 118.40 | 4258153 | -0.17% |
| 07 Dec 2022 | 119.30 | 123.00 | 123.50 | 117.40 | 12587437 | -2.69% |
| 06 Dec 2022 | 122.60 | 121.00 | 123.80 | 120.50 | 8702968 | -0.89% |
| 05 Dec 2022 | 123.70 | 120.90 | 126.00 | 120.70 | 24534022 | 3.60% |
| 02 Dec 2022 | 119.40 | 116.45 | 120.15 | 115.90 | 11095185 | 2.62% |
| 01 Dec 2022 | 116.35 | 115.60 | 116.95 | 115.15 | 5746700 | 1.04% |
| 30 Nov 2022 | 115.15 | 114.00 | 115.90 | 113.65 | 5806741 | 1.41% |
| 29 Nov 2022 | 113.55 | 113.80 | 114.70 | 113.00 | 2815996 | -0.48% |
| 28 Nov 2022 | 114.10 | 113.30 | 114.95 | 113.30 | 4295768 | 0.80% |
| 25 Nov 2022 | 113.20 | 112.55 | 113.70 | 111.75 | 6227576 | 1.07% |
| 24 Nov 2022 | 112.00 | 112.10 | 112.35 | 110.40 | 5397986 | 0.45% |
| 23 Nov 2022 | 111.50 | 112.20 | 113.80 | 111.20 | 7838594 | -0.22% |
| 22 Nov 2022 | 111.75 | 111.40 | 112.50 | 109.30 | 6168297 | 0.31% |
| 21 Nov 2022 | 111.40 | 112.50 | 112.50 | 109.10 | 7328129 | -0.49% |
| 18 Nov 2022 | 111.95 | 116.25 | 117.00 | 110.15 | 10681521 | -3.66% |
| 17 Nov 2022 | 116.20 | 116.40 | 118.00 | 115.10 | 8000671 | -0.09% |
| 16 Nov 2022 | 116.30 | 117.10 | 119.25 | 115.60 | 10802413 | -0.64% |
| 15 Nov 2022 | 117.05 | 117.00 | 119.75 | 115.55 | 21665115 | 0.34% |
| 14 Nov 2022 | 116.65 | 108.80 | 117.00 | 107.85 | 32977702 | 7.22% |
| 11 Nov 2022 | 108.80 | 106.80 | 110.60 | 104.80 | 13061809 | 2.64% |
| 10 Nov 2022 | 106.00 | 109.00 | 109.30 | 104.70 | 7746722 | -2.75% |
| 09 Nov 2022 | 109.00 | 108.05 | 110.00 | 107.05 | 20361639 | 1.92% |
| 07 Nov 2022 | 106.95 | 104.65 | 107.70 | 104.25 | 6922350 | 2.74% |
| 04 Nov 2022 | 104.10 | 105.00 | 105.85 | 103.55 | 2529545 | -1.19% |
| 03 Nov 2022 | 105.35 | 102.50 | 105.90 | 102.50 | 3396286 | 1.59% |
| 02 Nov 2022 | 103.70 | 105.40 | 106.40 | 103.30 | 2156060 | -2.08% |
| 01 Nov 2022 | 105.90 | 105.15 | 106.95 | 105.00 | 3639262 | 0.57% |
| 31 Oct 2022 | 105.30 | 105.05 | 105.55 | 103.80 | 2172880 | 0.77% |
| 28 Oct 2022 | 104.50 | 104.95 | 106.15 | 103.70 | 2384262 | -0.67% |
| 27 Oct 2022 | 105.20 | 104.50 | 105.95 | 103.90 | 3921326 | 1.59% |
| 25 Oct 2022 | 103.55 | 103.30 | 104.95 | 102.95 | 3294163 | -0.24% |
| 24 Oct 2022 | 103.80 | 105.50 | 105.50 | 103.50 | 584538 | 0.24% |
| 21 Oct 2022 | 103.55 | 104.75 | 105.05 | 102.25 | 4028028 | -1.24% |
| 20 Oct 2022 | 104.85 | 101.95 | 105.10 | 100.90 | 5190639 | 2.64% |
| 19 Oct 2022 | 102.15 | 103.30 | 104.15 | 102.00 | 3006848 | -1.07% |
| 18 Oct 2022 | 103.25 | 102.55 | 105.40 | 102.10 | 7036520 | 0.93% |
| 17 Oct 2022 | 102.30 | 101.35 | 102.60 | 99.95 | 2699200 | 0.94% |
| 14 Oct 2022 | 101.35 | 103.15 | 103.90 | 101.00 | 3879801 | -0.10% |
| 13 Oct 2022 | 101.45 | 104.20 | 104.65 | 100.60 | 5304798 | -2.55% |
| 12 Oct 2022 | 104.10 | 99.70 | 104.60 | 99.40 | 12192488 | 4.94% |
| 11 Oct 2022 | 99.20 | 101.55 | 102.20 | 98.90 | 3324397 | -2.31% |
| 10 Oct 2022 | 101.55 | 101.55 | 101.90 | 100.15 | 2867150 | -0.64% |
| 07 Oct 2022 | 102.20 | 101.45 | 102.70 | 100.50 | 4362455 | 1.29% |
| 06 Oct 2022 | 100.90 | 99.00 | 101.95 | 99.00 | 4247623 | 2.44% |
| 04 Oct 2022 | 98.50 | 98.15 | 98.80 | 97.20 | 5277232 | 2.87% |
| 03 Oct 2022 | 95.75 | 97.95 | 98.45 | 95.00 | 2689591 | -1.74% |
| 30 Sep 2022 | 97.45 | 94.65 | 97.85 | 93.60 | 4918363 | 3.51% |
| 29 Sep 2022 | 94.15 | 95.00 | 95.90 | 93.20 | 5331532 | 0.32% |
| 28 Sep 2022 | 93.85 | 93.40 | 94.40 | 92.10 | 3815198 | 0.00% |
| 27 Sep 2022 | 93.85 | 92.50 | 94.95 | 91.70 | 5153379 | 2.01% |
| 26 Sep 2022 | 92.00 | 94.30 | 94.40 | 90.50 | 5440792 | -3.21% |
| 23 Sep 2022 | 95.05 | 97.95 | 98.60 | 94.50 | 5714250 | -2.76% |
| 22 Sep 2022 | 97.75 | 98.80 | 98.95 | 95.90 | 6060844 | -1.06% |
| 21 Sep 2022 | 98.80 | 100.55 | 101.30 | 98.30 | 4207076 | -1.64% |
| 20 Sep 2022 | 100.45 | 99.50 | 101.60 | 99.35 | 3515733 | 1.88% |
| 19 Sep 2022 | 98.60 | 99.65 | 100.45 | 98.00 | 5147651 | -0.55% |
| 16 Sep 2022 | 99.15 | 102.70 | 102.80 | 98.55 | 9498689 | -3.41% |
| 15 Sep 2022 | 102.65 | 104.50 | 106.40 | 102.15 | 8039261 | -1.25% |
| 14 Sep 2022 | 103.95 | 103.70 | 105.00 | 101.75 | 6508297 | -1.19% |
| 13 Sep 2022 | 105.20 | 106.00 | 106.50 | 105.10 | 3066383 | -0.33% |
| 12 Sep 2022 | 105.55 | 106.00 | 107.25 | 105.15 | 4939304 | 0.19% |
| 09 Sep 2022 | 105.35 | 106.65 | 106.95 | 105.00 | 4327256 | -0.14% |
| 08 Sep 2022 | 105.50 | 106.40 | 107.20 | 104.85 | 3923187 | -0.33% |
| 07 Sep 2022 | 105.85 | 105.20 | 106.10 | 104.65 | 4384531 | 0.43% |
| 06 Sep 2022 | 105.40 | 105.55 | 108.40 | 104.60 | 14135647 | 0.91% |
| 05 Sep 2022 | 104.45 | 103.70 | 105.75 | 103.00 | 4421881 | 1.36% |
| 02 Sep 2022 | 103.05 | 104.20 | 104.70 | 102.70 | 3511046 | -0.10% |
| 01 Sep 2022 | 103.15 | 104.20 | 105.40 | 102.15 | 6340259 | -2.50% |
| 30 Aug 2022 | 105.80 | 103.40 | 106.30 | 103.30 | 3788836 | 3.22% |
| 29 Aug 2022 | 102.50 | 101.95 | 103.85 | 100.70 | 4394809 | -2.24% |
| 26 Aug 2022 | 104.85 | 105.35 | 107.20 | 104.30 | 4120849 | -0.33% |
| 25 Aug 2022 | 105.20 | 103.85 | 107.30 | 103.50 | 8667557 | 2.43% |
| 24 Aug 2022 | 102.70 | 101.05 | 102.95 | 101.05 | 3806353 | 1.23% |
| 23 Aug 2022 | 101.45 | 98.45 | 102.20 | 98.20 | 4559281 | 2.27% |
| 22 Aug 2022 | 99.20 | 102.30 | 102.85 | 98.65 | 6756914 | -4.25% |
| 19 Aug 2022 | 103.60 | 106.30 | 106.65 | 103.00 | 6668878 | -2.40% |
| 18 Aug 2022 | 106.15 | 107.35 | 107.95 | 105.50 | 5232735 | -1.12% |
| 17 Aug 2022 | 107.35 | 106.60 | 108.45 | 106.00 | 5652530 | 0.75% |
| 16 Aug 2022 | 106.55 | 110.50 | 110.60 | 102.65 | 14392250 | -3.53% |
| 12 Aug 2022 | 110.45 | 107.35 | 111.45 | 106.15 | 9986006 | 3.22% |
| 11 Aug 2022 | 107.00 | 107.90 | 108.10 | 106.00 | 4831878 | 0.61% |
| 10 Aug 2022 | 106.35 | 107.00 | 109.00 | 105.65 | 4251703 | -1.25% |
| 08 Aug 2022 | 107.70 | 108.60 | 109.45 | 106.30 | 6478884 | -0.42% |
| 05 Aug 2022 | 108.15 | 100.45 | 110.90 | 99.20 | 36299356 | 6.39% |
| 04 Aug 2022 | 101.65 | 103.00 | 103.90 | 99.10 | 6423467 | -0.29% |
| 03 Aug 2022 | 101.95 | 103.65 | 103.95 | 100.15 | 4834933 | -1.40% |
| 02 Aug 2022 | 103.40 | 103.95 | 104.65 | 101.75 | 4925049 | -0.39% |
| 01 Aug 2022 | 103.80 | 99.45 | 104.40 | 98.10 | 10434153 | 5.54% |
| 29 Jul 2022 | 98.35 | 98.05 | 99.80 | 96.50 | 7894355 | 1.13% |
| 28 Jul 2022 | 97.25 | 94.40 | 97.50 | 93.80 | 6649912 | 3.46% |
| 27 Jul 2022 | 94.00 | 91.30 | 94.20 | 90.05 | 3253210 | 2.79% |
| 26 Jul 2022 | 91.45 | 93.85 | 94.55 | 91.10 | 2802930 | -2.76% |
| 25 Jul 2022 | 94.05 | 94.40 | 94.95 | 93.05 | 2002255 | -0.53% |
| 22 Jul 2022 | 94.55 | 95.50 | 95.50 | 93.55 | 2743326 | -0.58% |
| 21 Jul 2022 | 95.10 | 93.75 | 95.30 | 93.00 | 3415929 | 2.09% |
| 20 Jul 2022 | 93.15 | 95.35 | 95.80 | 92.75 | 3837742 | -1.43% |
| 19 Jul 2022 | 94.50 | 93.40 | 95.00 | 92.45 | 4463187 | 1.45% |
| 18 Jul 2022 | 93.15 | 90.00 | 93.50 | 89.50 | 5741524 | 4.90% |
| 15 Jul 2022 | 88.80 | 88.80 | 89.35 | 87.40 | 2272360 | 0.74% |
| 14 Jul 2022 | 88.15 | 91.10 | 91.35 | 87.15 | 4951842 | -3.13% |
| 13 Jul 2022 | 91.00 | 90.50 | 92.35 | 90.25 | 3644036 | 1.11% |
| 12 Jul 2022 | 90.00 | 90.90 | 91.55 | 89.55 | 2897385 | -1.64% |
| 11 Jul 2022 | 91.50 | 90.70 | 92.00 | 89.70 | 3560254 | 0.88% |
| 08 Jul 2022 | 90.70 | 90.50 | 92.10 | 89.40 | 4317811 | 1.00% |
| 07 Jul 2022 | 89.80 | 91.15 | 91.60 | 88.90 | 3465315 | -0.83% |
| 06 Jul 2022 | 90.55 | 89.30 | 90.90 | 88.30 | 3528010 | 0.89% |
| 05 Jul 2022 | 89.75 | 91.90 | 91.90 | 89.20 | 5277433 | -1.43% |
| 04 Jul 2022 | 91.05 | 88.80 | 92.70 | 88.35 | 12302258 | 3.23% |
| 01 Jul 2022 | 88.20 | 84.90 | 89.60 | 83.65 | 13581092 | 3.76% |
| 30 Jun 2022 | 85.00 | 86.05 | 86.30 | 84.35 | 4737668 | -1.05% |
| 29 Jun 2022 | 85.90 | 86.90 | 87.45 | 85.20 | 4668318 | -1.83% |
| 28 Jun 2022 | 87.50 | 89.00 | 89.30 | 87.10 | 3269193 | -1.57% |
| 27 Jun 2022 | 88.90 | 88.80 | 89.30 | 87.50 | 3054476 | 1.43% |
| 24 Jun 2022 | 87.65 | 85.40 | 88.15 | 84.80 | 4376577 | 4.22% |
| 23 Jun 2022 | 84.10 | 85.05 | 87.05 | 83.55 | 4292791 | -1.75% |
| 22 Jun 2022 | 85.60 | 86.90 | 87.00 | 84.85 | 2238859 | -1.95% |
| 21 Jun 2022 | 87.30 | 83.35 | 87.60 | 83.00 | 4607358 | 5.56% |
| 20 Jun 2022 | 82.70 | 86.85 | 87.10 | 81.50 | 4762229 | -4.12% |
| 17 Jun 2022 | 86.25 | 86.25 | 87.40 | 85.00 | 3041129 | -0.35% |
| 16 Jun 2022 | 86.55 | 90.00 | 90.10 | 86.00 | 4743127 | -2.20% |
| 15 Jun 2022 | 88.50 | 88.05 | 89.50 | 87.50 | 2223002 | 0.57% |
| 14 Jun 2022 | 88.00 | 87.65 | 90.55 | 87.50 | 3113150 | -0.56% |
| 13 Jun 2022 | 88.50 | 90.00 | 90.10 | 88.00 | 4330706 | -4.43% |
| 10 Jun 2022 | 92.60 | 94.80 | 94.80 | 92.15 | 3704652 | -2.42% |
| 09 Jun 2022 | 94.90 | 95.05 | 95.30 | 94.00 | 1656773 | -0.05% |
| 08 Jun 2022 | 94.95 | 94.95 | 96.00 | 93.60 | 2822114 | 0.42% |
| 07 Jun 2022 | 94.55 | 94.10 | 94.95 | 92.75 | 3466459 | -0.16% |
| 06 Jun 2022 | 94.70 | 94.80 | 95.10 | 91.50 | 4991585 | 0.16% |
| 03 Jun 2022 | 94.55 | 96.55 | 96.90 | 94.00 | 4020009 | -1.20% |
| 02 Jun 2022 | 95.70 | 93.65 | 95.95 | 93.25 | 3930482 | 2.30% |
| 01 Jun 2022 | 93.55 | 95.50 | 96.55 | 93.00 | 5715306 | -2.09% |
| 31 May 2022 | 95.55 | 94.75 | 96.70 | 94.00 | 6279380 | 1.38% |
| 30 May 2022 | 94.25 | 92.20 | 94.60 | 91.25 | 6477568 | 3.80% |
| 27 May 2022 | 90.80 | 91.75 | 91.75 | 89.40 | 6691106 | -0.55% |
| 26 May 2022 | 91.30 | 89.00 | 91.85 | 86.15 | 7183575 | 2.82% |
| 25 May 2022 | 88.80 | 89.55 | 90.35 | 87.65 | 5294757 | -1.17% |
| 24 May 2022 | 89.85 | 94.00 | 94.40 | 89.05 | 10429864 | -3.70% |
| 23 May 2022 | 93.30 | 93.75 | 94.90 | 93.00 | 4784330 | -0.16% |
| 20 May 2022 | 93.45 | 97.00 | 97.00 | 93.00 | 11914978 | -1.22% |
| 19 May 2022 | 94.60 | 94.25 | 97.65 | 91.85 | 31310509 | -9.52% |
| 18 May 2022 | 104.55 | 106.90 | 106.90 | 103.60 | 5855829 | -0.99% |
| 17 May 2022 | 105.60 | 101.50 | 106.20 | 101.20 | 4785668 | 4.50% |
| 16 May 2022 | 101.05 | 100.00 | 101.60 | 98.35 | 4300209 | 2.02% |
| 13 May 2022 | 99.05 | 103.50 | 103.70 | 98.40 | 5266455 | -1.64% |
| 12 May 2022 | 100.70 | 103.90 | 104.00 | 99.60 | 6776832 | -4.10% |
| 11 May 2022 | 105.00 | 108.00 | 108.80 | 102.60 | 5063732 | -2.23% |
| 10 May 2022 | 107.40 | 108.40 | 112.20 | 106.75 | 4119695 | -0.97% |
| 09 May 2022 | 108.45 | 109.35 | 110.15 | 105.45 | 5568014 | -0.82% |
| 06 May 2022 | 109.35 | 110.00 | 110.55 | 106.80 | 4459415 | -2.06% |
| 05 May 2022 | 111.65 | 113.30 | 114.70 | 111.20 | 3014553 | 0.31% |
| 04 May 2022 | 111.30 | 115.70 | 116.25 | 110.80 | 3354654 | -2.67% |
| 02 May 2022 | 114.35 | 114.50 | 114.75 | 112.40 | 2298229 | -0.65% |
| 29 Apr 2022 | 115.10 | 116.75 | 118.40 | 114.60 | 2983672 | -0.73% |
| 28 Apr 2022 | 115.95 | 117.60 | 117.60 | 114.75 | 2874192 | -0.17% |
| 27 Apr 2022 | 116.15 | 116.50 | 117.30 | 114.55 | 3878686 | -1.32% |
| 26 Apr 2022 | 117.70 | 117.20 | 118.10 | 115.60 | 2588429 | 2.30% |
| 25 Apr 2022 | 115.05 | 118.65 | 118.65 | 114.35 | 5097874 | -3.07% |
| 22 Apr 2022 | 118.70 | 120.30 | 121.35 | 118.50 | 3269444 | -2.10% |
| 21 Apr 2022 | 121.25 | 116.50 | 121.70 | 116.10 | 6064604 | 5.16% |
| 20 Apr 2022 | 115.30 | 118.25 | 118.90 | 114.30 | 6016189 | -2.49% |
| 19 Apr 2022 | 118.25 | 123.00 | 124.80 | 115.70 | 4777423 | -3.94% |
| 18 Apr 2022 | 123.10 | 122.70 | 123.80 | 119.10 | 4125351 | 0.12% |
| 13 Apr 2022 | 122.95 | 124.00 | 124.45 | 122.20 | 4683273 | -0.16% |
| 12 Apr 2022 | 123.15 | 124.00 | 124.00 | 119.90 | 5908357 | -0.24% |
| 11 Apr 2022 | 123.45 | 123.50 | 124.20 | 122.60 | 3975708 | 0.69% |
| 08 Apr 2022 | 122.60 | 125.00 | 125.00 | 120.85 | 7714099 | -0.73% |
| 07 Apr 2022 | 123.50 | 122.40 | 126.15 | 122.35 | 6114488 | 0.57% |
| 06 Apr 2022 | 122.80 | 122.80 | 124.30 | 121.05 | 4720792 | -0.16% |
| 05 Apr 2022 | 123.00 | 122.90 | 124.85 | 121.15 | 9816221 | 0.90% |
| 04 Apr 2022 | 121.90 | 122.00 | 122.50 | 120.35 | 7020628 | 0.99% |
| 01 Apr 2022 | 120.70 | 114.45 | 121.40 | 113.55 | 13827152 | 6.30% |
| 31 Mar 2022 | 113.55 | 115.00 | 115.35 | 113.25 | 4139886 | -1.00% |
| 30 Mar 2022 | 114.70 | 114.50 | 115.50 | 114.30 | 4117726 | 0.61% |
| 29 Mar 2022 | 114.00 | 115.50 | 115.75 | 113.40 | 3678774 | -0.44% |
| 28 Mar 2022 | 114.50 | 115.40 | 115.80 | 112.55 | 4397227 | 0.09% |
| 25 Mar 2022 | 114.40 | 117.50 | 118.25 | 113.30 | 6387405 | -2.31% |
| 24 Mar 2022 | 117.10 | 116.00 | 117.95 | 116.00 | 2577467 | -0.09% |
| 23 Mar 2022 | 117.20 | 117.00 | 118.80 | 116.50 | 4510532 | 0.47% |
| 22 Mar 2022 | 116.65 | 116.55 | 117.60 | 114.20 | 6702761 | 0.21% |
| 21 Mar 2022 | 116.40 | 119.80 | 119.80 | 116.00 | 4327044 | -1.52% |
| 17 Mar 2022 | 118.20 | 118.00 | 120.50 | 117.90 | 6251606 | 1.24% |
| 16 Mar 2022 | 116.75 | 115.50 | 116.95 | 114.75 | 4331267 | 2.64% |
| 15 Mar 2022 | 113.75 | 114.65 | 117.80 | 113.30 | 7124216 | -0.78% |
| 14 Mar 2022 | 114.65 | 117.00 | 117.80 | 112.90 | 9477183 | -1.88% |
| 11 Mar 2022 | 116.85 | 119.85 | 120.30 | 116.30 | 11574523 | -3.23% |
| 10 Mar 2022 | 120.75 | 124.15 | 124.15 | 119.65 | 7954021 | -0.70% |
| 09 Mar 2022 | 121.60 | 122.75 | 124.40 | 120.70 | 12039926 | 0.95% |
| 08 Mar 2022 | 120.45 | 115.00 | 121.50 | 114.50 | 6679709 | 5.24% |
| 07 Mar 2022 | 114.45 | 114.70 | 115.25 | 111.30 | 5254336 | -1.42% |
| 04 Mar 2022 | 116.10 | 118.00 | 118.80 | 114.00 | 4357513 | -1.94% |
| 03 Mar 2022 | 118.40 | 118.00 | 120.00 | 116.75 | 6955019 | 2.29% |
| 02 Mar 2022 | 115.75 | 113.70 | 116.80 | 112.00 | 5468413 | 1.58% |
| 28 Feb 2022 | 113.95 | 113.00 | 115.00 | 111.75 | 6298812 | -0.09% |
| 25 Feb 2022 | 114.05 | 113.75 | 115.85 | 112.45 | 8895789 | 3.59% |
| 24 Feb 2022 | 110.10 | 116.00 | 117.35 | 109.00 | 12160004 | -7.87% |
| 23 Feb 2022 | 119.50 | 119.00 | 121.90 | 119.00 | 5898972 | 1.10% |
| 22 Feb 2022 | 118.20 | 117.00 | 119.00 | 115.00 | 8149095 | -0.71% |
| 21 Feb 2022 | 119.05 | 121.70 | 122.70 | 117.25 | 9110785 | -2.10% |
| 18 Feb 2022 | 121.60 | 121.10 | 125.00 | 120.55 | 20612444 | -0.86% |
| 17 Feb 2022 | 122.65 | 127.25 | 127.25 | 121.30 | 17203242 | -2.62% |
| 16 Feb 2022 | 125.95 | 131.50 | 131.55 | 124.65 | 23365143 | -1.29% |
| 15 Feb 2022 | 127.60 | 140.00 | 141.65 | 123.75 | 43055953 | -10.71% |
| 14 Feb 2022 | 142.90 | 150.00 | 151.50 | 142.20 | 8257911 | -6.45% |
| 11 Feb 2022 | 152.75 | 158.10 | 158.25 | 152.00 | 4735593 | -3.93% |
| 10 Feb 2022 | 159.00 | 159.15 | 160.30 | 157.00 | 1496525 | 0.41% |
| 09 Feb 2022 | 158.35 | 160.15 | 161.00 | 157.40 | 2646012 | -0.47% |
| 08 Feb 2022 | 159.10 | 156.45 | 160.40 | 154.40 | 4760610 | 2.48% |
| 07 Feb 2022 | 155.25 | 157.40 | 157.90 | 154.40 | 3529098 | -1.18% |
| 04 Feb 2022 | 157.10 | 157.55 | 159.80 | 156.25 | 2313152 | -0.38% |
| 03 Feb 2022 | 157.70 | 160.30 | 160.95 | 157.10 | 1470097 | -1.31% |
| 02 Feb 2022 | 159.80 | 160.50 | 161.75 | 159.10 | 3819334 | 0.50% |
| 01 Feb 2022 | 159.00 | 158.10 | 160.60 | 155.70 | 3221470 | 0.82% |
| 31 Jan 2022 | 157.70 | 160.00 | 160.20 | 157.05 | 3149967 | 0.38% |
| 28 Jan 2022 | 157.10 | 154.00 | 160.50 | 153.95 | 4667236 | 2.45% |
| 27 Jan 2022 | 153.35 | 150.05 | 154.30 | 148.65 | 3502885 | 0.20% |
| 25 Jan 2022 | 153.05 | 149.05 | 153.75 | 147.05 | 5135410 | 2.68% |
| 24 Jan 2022 | 149.05 | 156.50 | 156.50 | 146.60 | 5637013 | -3.93% |
| 21 Jan 2022 | 155.15 | 161.90 | 162.00 | 154.05 | 6642122 | -4.35% |
| 20 Jan 2022 | 162.20 | 165.00 | 165.60 | 160.25 | 3496472 | -1.46% |
| 19 Jan 2022 | 164.60 | 160.20 | 165.00 | 159.20 | 5515266 | 1.01% |
| 18 Jan 2022 | 162.95 | 169.50 | 173.75 | 161.85 | 9900346 | -3.01% |
| 17 Jan 2022 | 168.00 | 168.95 | 170.75 | 167.10 | 2010362 | -0.56% |
| 14 Jan 2022 | 168.95 | 168.95 | 171.00 | 167.80 | 2109676 | -0.32% |
| 13 Jan 2022 | 169.50 | 170.95 | 171.00 | 167.60 | 2410394 | -0.41% |
| 12 Jan 2022 | 170.20 | 168.30 | 171.30 | 166.60 | 3476955 | 1.98% |
| 11 Jan 2022 | 166.90 | 170.20 | 170.25 | 166.10 | 2294975 | -1.36% |
| 10 Jan 2022 | 169.20 | 167.70 | 173.00 | 166.80 | 4390326 | 2.02% |
| 07 Jan 2022 | 165.85 | 168.00 | 169.20 | 164.15 | 1656057 | -0.69% |
| 06 Jan 2022 | 167.00 | 166.00 | 167.70 | 163.60 | 1482933 | 0.09% |
| 05 Jan 2022 | 166.85 | 164.95 | 167.90 | 164.25 | 2220343 | 1.40% |
| 04 Jan 2022 | 164.55 | 168.70 | 169.40 | 163.00 | 4153975 | -1.91% |
| 03 Jan 2022 | 167.75 | 165.50 | 170.00 | 164.35 | 3285600 | 1.91% |
| 31 Dec 2021 | 164.60 | 162.55 | 166.40 | 162.30 | 2344064 | 1.26% |
| 30 Dec 2021 | 162.55 | 164.45 | 165.35 | 161.90 | 1812069 | -1.10% |
| 29 Dec 2021 | 164.35 | 165.00 | 168.35 | 164.10 | 1740665 | -1.32% |
| 28 Dec 2021 | 166.55 | 165.60 | 167.00 | 164.80 | 1287514 | 0.94% |
| 27 Dec 2021 | 165.00 | 165.00 | 166.00 | 162.70 | 1555985 | -0.51% |
| 24 Dec 2021 | 165.85 | 167.00 | 167.40 | 163.05 | 1809568 | -0.09% |
| 23 Dec 2021 | 166.00 | 165.00 | 166.60 | 163.65 | 2920451 | 1.90% |
| 22 Dec 2021 | 162.90 | 157.50 | 164.00 | 157.05 | 2973368 | 4.66% |
| 21 Dec 2021 | 155.65 | 158.50 | 158.90 | 154.10 | 2607965 | -0.22% |
| 20 Dec 2021 | 156.00 | 163.00 | 163.20 | 154.50 | 3716142 | -4.82% |
| 17 Dec 2021 | 163.90 | 170.45 | 170.45 | 163.25 | 4974800 | -3.76% |
| 16 Dec 2021 | 170.30 | 171.95 | 172.35 | 168.00 | 2080741 | -0.26% |
| 15 Dec 2021 | 170.75 | 173.60 | 174.40 | 170.05 | 1604454 | -1.67% |
| 14 Dec 2021 | 173.65 | 174.90 | 175.60 | 170.85 | 3514427 | -0.52% |
| 13 Dec 2021 | 174.55 | 178.95 | 179.45 | 174.25 | 2336444 | -1.47% |
| 10 Dec 2021 | 177.15 | 175.50 | 177.90 | 174.35 | 2755481 | 1.26% |
| 09 Dec 2021 | 174.95 | 177.00 | 178.30 | 174.40 | 3312468 | -1.02% |
| 08 Dec 2021 | 176.75 | 176.15 | 177.80 | 175.50 | 2051158 | 1.20% |
| 07 Dec 2021 | 174.65 | 171.00 | 175.90 | 170.05 | 3203458 | 2.98% |
| 06 Dec 2021 | 169.60 | 172.40 | 173.80 | 168.70 | 3494415 | -1.34% |
| 03 Dec 2021 | 171.90 | 172.00 | 173.95 | 169.50 | 3856286 | 1.03% |
| 02 Dec 2021 | 170.15 | 168.35 | 171.00 | 166.00 | 2913802 | 2.04% |
| 01 Dec 2021 | 166.75 | 165.90 | 168.80 | 164.40 | 3602582 | 2.02% |
| 30 Nov 2021 | 163.45 | 166.00 | 169.65 | 162.50 | 4827594 | -0.73% |
| 29 Nov 2021 | 164.65 | 168.50 | 168.95 | 162.40 | 3162162 | -2.26% |
| 26 Nov 2021 | 168.45 | 172.50 | 172.95 | 167.80 | 3599458 | -2.99% |
| 25 Nov 2021 | 173.65 | 176.75 | 177.05 | 172.90 | 3262345 | -1.03% |
| 24 Nov 2021 | 175.45 | 178.50 | 179.60 | 174.55 | 3129450 | -1.40% |
| 23 Nov 2021 | 177.95 | 177.25 | 180.25 | 176.20 | 3560443 | -0.31% |
| 22 Nov 2021 | 178.50 | 184.00 | 185.00 | 174.55 | 3769943 | -3.12% |
| 18 Nov 2021 | 184.25 | 190.80 | 191.35 | 183.85 | 3341517 | -2.95% |
| 17 Nov 2021 | 189.85 | 190.00 | 192.50 | 187.00 | 4387222 | 0.18% |
| 16 Nov 2021 | 189.50 | 197.10 | 198.15 | 188.20 | 8133998 | -3.86% |
| 15 Nov 2021 | 197.10 | 207.00 | 209.80 | 195.00 | 20118316 | -9.77% |
| 12 Nov 2021 | 218.45 | 218.00 | 219.90 | 216.15 | 2362133 | 0.76% |
| 11 Nov 2021 | 216.80 | 221.10 | 221.75 | 214.50 | 5289170 | -1.32% |
| 10 Nov 2021 | 219.70 | 218.65 | 224.50 | 218.30 | 3651033 | -1.17% |
| 09 Nov 2021 | 222.30 | 219.95 | 224.20 | 216.45 | 7836730 | 1.67% |
| 08 Nov 2021 | 218.65 | 208.25 | 220.00 | 204.65 | 15496533 | 4.99% |
| 04 Nov 2021 | 208.25 | 205.00 | 209.70 | 204.00 | 2673620 | 2.69% |
| 03 Nov 2021 | 202.80 | 200.00 | 209.10 | 199.45 | 9559711 | 2.30% |
| 02 Nov 2021 | 198.25 | 193.30 | 199.30 | 193.30 | 4212632 | 2.22% |
| 01 Nov 2021 | 193.95 | 207.80 | 207.80 | 193.25 | 7285801 | -6.67% |
| 29 Oct 2021 | 207.80 | 200.60 | 210.70 | 195.00 | 7601518 | 3.59% |
| 28 Oct 2021 | 200.60 | 203.95 | 205.20 | 198.85 | 3985530 | -1.59% |
| 27 Oct 2021 | 203.85 | 206.20 | 210.90 | 203.20 | 6668162 | -0.32% |
| 26 Oct 2021 | 204.50 | 201.25 | 207.90 | 200.00 | 5221790 | 2.33% |
| 25 Oct 2021 | 199.85 | 201.00 | 201.00 | 189.25 | 5712106 | 0.08% |
| 22 Oct 2021 | 199.70 | 201.35 | 208.25 | 198.70 | 11635925 | -0.03% |
| 21 Oct 2021 | 199.75 | 196.00 | 200.30 | 195.30 | 3556307 | 2.12% |
| 20 Oct 2021 | 195.60 | 200.40 | 202.00 | 193.30 | 6424748 | -2.40% |
| 19 Oct 2021 | 200.40 | 197.40 | 202.40 | 194.15 | 10120725 | 1.52% |
| 18 Oct 2021 | 197.40 | 196.00 | 201.75 | 195.05 | 3702353 | 1.08% |
| 14 Oct 2021 | 195.30 | 196.60 | 196.85 | 192.65 | 3180833 | 0.05% |
| 13 Oct 2021 | 195.20 | 196.00 | 198.90 | 194.70 | 3313833 | 0.08% |
| 12 Oct 2021 | 195.05 | 192.75 | 196.45 | 192.25 | 2297440 | 0.83% |
| 11 Oct 2021 | 193.45 | 195.20 | 196.85 | 192.50 | 3272160 | 0.18% |
| 08 Oct 2021 | 193.10 | 194.30 | 195.40 | 191.60 | 3552067 | -0.49% |
| 07 Oct 2021 | 194.05 | 185.00 | 194.80 | 185.00 | 9959507 | 5.29% |
| 06 Oct 2021 | 184.30 | 185.00 | 186.90 | 182.50 | 6436903 | 0.00% |
| 05 Oct 2021 | 184.30 | 182.30 | 185.80 | 181.00 | 4707964 | 0.90% |
| 04 Oct 2021 | 182.65 | 181.95 | 183.75 | 179.05 | 6961154 | 1.73% |
| 01 Oct 2021 | 179.55 | 170.00 | 180.50 | 169.40 | 21186331 | 6.15% |
| 30 Sep 2021 | 169.15 | 172.75 | 173.65 | 168.55 | 4201283 | -2.37% |
| 29 Sep 2021 | 173.25 | 167.50 | 175.25 | 166.80 | 5549571 | 2.24% |
| 28 Sep 2021 | 169.45 | 173.00 | 173.45 | 168.15 | 3895097 | -2.00% |
| 27 Sep 2021 | 172.90 | 174.00 | 175.10 | 171.35 | 2878790 | -0.06% |
| 24 Sep 2021 | 173.00 | 175.20 | 176.70 | 170.90 | 10644679 | -0.57% |
| 23 Sep 2021 | 174.00 | 172.40 | 175.90 | 171.55 | 8206583 | 1.55% |
| 22 Sep 2021 | 171.35 | 167.15 | 174.35 | 165.00 | 9197054 | 3.01% |
| 21 Sep 2021 | 166.35 | 161.00 | 167.00 | 160.80 | 9767673 | 3.07% |
| 20 Sep 2021 | 161.40 | 163.00 | 165.40 | 161.00 | 4684570 | -1.44% |
| 17 Sep 2021 | 163.75 | 168.00 | 169.40 | 163.00 | 6450126 | -2.56% |
| 16 Sep 2021 | 168.05 | 168.50 | 170.00 | 165.50 | 3927633 | 0.21% |
| 15 Sep 2021 | 167.70 | 167.00 | 168.50 | 166.50 | 2725215 | 0.90% |
| 14 Sep 2021 | 166.20 | 165.40 | 166.90 | 165.20 | 2118109 | 0.54% |
| 13 Sep 2021 | 165.30 | 165.50 | 166.80 | 163.85 | 2072378 | 0.15% |
| 09 Sep 2021 | 165.05 | 164.00 | 165.45 | 162.65 | 1883802 | 0.15% |
| 08 Sep 2021 | 164.80 | 164.75 | 166.00 | 161.90 | 3281017 | 0.55% |
| 07 Sep 2021 | 163.90 | 168.95 | 169.65 | 163.50 | 6905424 | -2.61% |
| 06 Sep 2021 | 168.30 | 165.00 | 169.00 | 164.60 | 5816460 | 2.84% |
| 03 Sep 2021 | 163.65 | 166.00 | 166.00 | 162.85 | 2942205 | -0.88% |
| 02 Sep 2021 | 165.10 | 165.00 | 165.45 | 163.25 | 1974132 | 0.58% |
| 01 Sep 2021 | 164.15 | 161.00 | 166.25 | 160.15 | 6508451 | 2.34% |
| 31 Aug 2021 | 160.40 | 161.85 | 162.45 | 159.40 | 5465973 | -0.03% |
| 30 Aug 2021 | 160.45 | 161.95 | 162.75 | 160.00 | 5569312 | 0.06% |
| 27 Aug 2021 | 160.35 | 162.20 | 163.20 | 159.80 | 3354052 | -0.65% |
| 26 Aug 2021 | 161.40 | 162.45 | 164.75 | 160.75 | 4413363 | -0.62% |
| 25 Aug 2021 | 162.40 | 164.50 | 164.85 | 161.25 | 3461973 | -0.67% |
| 24 Aug 2021 | 163.50 | 159.50 | 164.60 | 157.85 | 5450839 | 3.19% |
| 23 Aug 2021 | 158.45 | 160.00 | 161.70 | 154.55 | 7462762 | 0.09% |
| 20 Aug 2021 | 158.30 | 163.90 | 163.90 | 157.50 | 7339127 | -4.35% |
| 18 Aug 2021 | 165.50 | 168.95 | 169.70 | 165.00 | 5701408 | -2.04% |
| 17 Aug 2021 | 168.95 | 170.45 | 173.00 | 166.70 | 9936714 | -0.68% |
| 16 Aug 2021 | 170.10 | 166.70 | 171.70 | 164.35 | 12015447 | 2.66% |
| 13 Aug 2021 | 165.70 | 168.25 | 168.65 | 162.95 | 10831171 | -0.66% |
| 12 Aug 2021 | 166.80 | 170.00 | 170.60 | 166.30 | 14174302 | -0.86% |
| 11 Aug 2021 | 168.25 | 184.20 | 184.20 | 163.35 | 51770322 | -12.14% |
| 10 Aug 2021 | 191.50 | 201.80 | 205.80 | 184.40 | 14938174 | -4.68% |
| 09 Aug 2021 | 200.90 | 205.30 | 205.30 | 197.75 | 7694966 | -3.16% |
| 06 Aug 2021 | 207.45 | 212.50 | 214.50 | 206.00 | 4399150 | -2.28% |
| 05 Aug 2021 | 212.30 | 211.10 | 213.35 | 209.00 | 3530976 | 0.57% |
| 04 Aug 2021 | 211.10 | 213.20 | 214.80 | 210.00 | 5653392 | -0.54% |
| 03 Aug 2021 | 212.25 | 213.90 | 214.80 | 211.15 | 3336021 | -0.26% |
| 02 Aug 2021 | 212.80 | 207.60 | 215.00 | 207.50 | 6363376 | 2.63% |
| 30 Jul 2021 | 207.35 | 210.00 | 218.00 | 206.00 | 9737582 | -0.60% |
| 29 Jul 2021 | 208.60 | 209.05 | 211.65 | 206.55 | 5389488 | 0.12% |
| 28 Jul 2021 | 208.35 | 208.90 | 213.50 | 205.50 | 16207303 | -0.55% |
| 27 Jul 2021 | 209.50 | 196.50 | 211.40 | 194.60 | 32201211 | 7.80% |
| 26 Jul 2021 | 194.35 | 195.00 | 197.05 | 191.50 | 7248790 | -0.56% |
| 23 Jul 2021 | 195.45 | 198.30 | 198.40 | 191.65 | 8712717 | -0.51% |
| 22 Jul 2021 | 196.45 | 184.55 | 199.90 | 184.20 | 22805655 | 7.44% |
| 20 Jul 2021 | 182.85 | 186.00 | 186.25 | 181.70 | 3530964 | -1.80% |
| 19 Jul 2021 | 186.20 | 186.00 | 188.15 | 184.55 | 2226001 | -0.40% |
| 16 Jul 2021 | 186.95 | 189.85 | 190.85 | 186.60 | 4562414 | -0.98% |
| 15 Jul 2021 | 188.80 | 186.75 | 189.85 | 185.65 | 5324810 | 1.48% |
| 14 Jul 2021 | 186.05 | 185.05 | 188.00 | 184.35 | 6717361 | 0.54% |
| 13 Jul 2021 | 185.05 | 185.60 | 186.95 | 183.00 | 7626450 | 0.71% |
| 12 Jul 2021 | 183.75 | 179.50 | 185.70 | 177.05 | 12187753 | 3.46% |
| 09 Jul 2021 | 177.60 | 174.40 | 178.40 | 173.00 | 3390177 | 1.78% |
| 08 Jul 2021 | 174.50 | 177.30 | 179.35 | 173.50 | 4922335 | -1.58% |
| 07 Jul 2021 | 177.30 | 176.50 | 179.40 | 175.00 | 6980086 | 0.48% |
| 06 Jul 2021 | 176.45 | 176.30 | 179.30 | 175.10 | 5945236 | -0.11% |
| 05 Jul 2021 | 176.65 | 173.95 | 177.25 | 172.30 | 6096267 | 2.05% |
| 02 Jul 2021 | 173.10 | 168.35 | 173.80 | 167.00 | 9545103 | 3.50% |
| 01 Jul 2021 | 167.25 | 169.35 | 169.60 | 166.15 | 4398777 | -0.89% |
| 30 Jun 2021 | 168.75 | 164.35 | 171.20 | 162.80 | 13140673 | 3.69% |
| 29 Jun 2021 | 162.75 | 164.35 | 166.30 | 162.15 | 3357493 | -0.82% |
| 28 Jun 2021 | 164.10 | 164.90 | 165.30 | 163.45 | 2461654 | 0.03% |
| 25 Jun 2021 | 164.05 | 161.55 | 164.80 | 160.40 | 3873605 | 2.50% |
| 24 Jun 2021 | 160.05 | 162.50 | 163.50 | 159.45 | 3803745 | -1.08% |
| 23 Jun 2021 | 161.80 | 162.55 | 164.90 | 161.05 | 3662994 | -0.19% |
| 22 Jun 2021 | 162.10 | 161.20 | 164.15 | 161.20 | 4533857 | 0.90% |
| 21 Jun 2021 | 160.65 | 158.00 | 160.90 | 156.45 | 3823635 | 0.28% |
| 18 Jun 2021 | 160.20 | 162.40 | 162.40 | 156.75 | 9821156 | -1.96% |
| 17 Jun 2021 | 163.40 | 165.90 | 167.25 | 162.40 | 5605277 | -2.56% |
| 16 Jun 2021 | 167.70 | 168.00 | 169.45 | 165.85 | 5120486 | -0.36% |
| 15 Jun 2021 | 168.30 | 165.00 | 169.25 | 164.55 | 6842486 | 1.78% |
| 14 Jun 2021 | 165.35 | 165.00 | 166.05 | 160.55 | 4865453 | 0.46% |
| 11 Jun 2021 | 164.60 | 164.85 | 166.40 | 164.00 | 3336509 | 0.24% |
| 10 Jun 2021 | 164.20 | 163.15 | 165.20 | 162.00 | 3427295 | 0.89% |
| 09 Jun 2021 | 162.75 | 167.00 | 167.20 | 161.20 | 4775633 | -2.25% |
| 08 Jun 2021 | 166.50 | 166.40 | 167.40 | 163.10 | 6465140 | 0.67% |
| 07 Jun 2021 | 165.40 | 164.00 | 166.00 | 162.00 | 4807561 | 1.82% |
| 04 Jun 2021 | 162.45 | 164.20 | 164.20 | 161.00 | 6487583 | -1.25% |
| 03 Jun 2021 | 164.50 | 164.80 | 167.25 | 163.80 | 11506232 | 0.43% |
| 02 Jun 2021 | 163.80 | 159.95 | 166.20 | 159.30 | 9153410 | 1.93% |
| 01 Jun 2021 | 160.70 | 163.30 | 164.75 | 158.75 | 8545471 | -1.35% |
| 31 May 2021 | 162.90 | 157.00 | 163.50 | 156.35 | 11514738 | 4.22% |
| 28 May 2021 | 156.30 | 155.00 | 156.95 | 154.10 | 5637587 | 1.36% |
| 27 May 2021 | 154.20 | 156.65 | 157.80 | 153.50 | 13368673 | -3.84% |
| 26 May 2021 | 160.35 | 161.15 | 164.95 | 159.50 | 22333793 | 0.47% |
| 25 May 2021 | 159.60 | 161.50 | 161.90 | 158.65 | 2110363 | -0.47% |
| 24 May 2021 | 160.35 | 160.60 | 161.50 | 159.10 | 2955543 | 0.44% |
| 21 May 2021 | 159.65 | 161.85 | 161.85 | 158.70 | 2579310 | -0.03% |
| 20 May 2021 | 159.70 | 158.90 | 162.95 | 158.05 | 8651367 | 1.08% |
| 19 May 2021 | 158.00 | 161.00 | 161.10 | 156.80 | 2743775 | -1.40% |
| 18 May 2021 | 160.25 | 156.50 | 162.10 | 156.00 | 17041976 | 3.49% |
| 17 May 2021 | 154.85 | 151.00 | 155.90 | 150.55 | 4848055 | 2.99% |
| 14 May 2021 | 150.35 | 154.00 | 154.40 | 150.00 | 2800392 | -1.60% |
| 12 May 2021 | 152.80 | 154.15 | 154.60 | 152.00 | 2304255 | -0.68% |
| 11 May 2021 | 153.85 | 153.95 | 155.00 | 151.75 | 3444257 | -0.42% |
| 10 May 2021 | 154.50 | 154.10 | 155.45 | 152.10 | 3602173 | 1.28% |
| 07 May 2021 | 152.55 | 150.00 | 157.00 | 150.00 | 9187973 | 2.14% |
| 06 May 2021 | 149.35 | 150.00 | 150.50 | 147.60 | 2561440 | 0.17% |
| 05 May 2021 | 149.10 | 149.00 | 150.25 | 147.00 | 1877244 | 0.54% |
| 04 May 2021 | 148.30 | 148.95 | 152.85 | 148.00 | 4053260 | -0.07% |
| 03 May 2021 | 148.40 | 148.00 | 149.00 | 143.00 | 3732748 | -0.44% |
| 30 Apr 2021 | 149.05 | 146.00 | 153.60 | 145.10 | 7131339 | 1.26% |
| 29 Apr 2021 | 147.20 | 149.50 | 150.75 | 146.20 | 2597168 | -1.08% |
| 28 Apr 2021 | 148.80 | 148.70 | 150.65 | 147.45 | 3302307 | 1.02% |
| 27 Apr 2021 | 147.30 | 147.75 | 148.60 | 146.15 | 2051938 | 0.41% |
| 26 Apr 2021 | 146.70 | 148.00 | 149.35 | 146.05 | 3201209 | -0.07% |
| 23 Apr 2021 | 146.80 | 142.00 | 147.45 | 142.00 | 4176250 | 2.41% |
| 22 Apr 2021 | 143.35 | 139.75 | 145.20 | 139.10 | 3638382 | 1.09% |
| 20 Apr 2021 | 141.80 | 144.90 | 147.30 | 140.75 | 4897471 | -0.11% |
| 19 Apr 2021 | 141.95 | 144.00 | 145.00 | 140.00 | 5083839 | -3.53% |
| 16 Apr 2021 | 147.15 | 146.00 | 149.15 | 145.30 | 2535697 | 1.10% |
| 15 Apr 2021 | 145.55 | 145.55 | 149.25 | 143.55 | 4724404 | -1.99% |
| 13 Apr 2021 | 148.50 | 147.00 | 150.40 | 145.20 | 5274370 | 2.10% |
| 12 Apr 2021 | 145.45 | 154.10 | 155.80 | 143.20 | 7095948 | -7.42% |
| 09 Apr 2021 | 157.10 | 157.35 | 160.45 | 156.55 | 4813237 | -0.25% |
| 08 Apr 2021 | 157.50 | 157.25 | 160.10 | 155.80 | 6626424 | 0.38% |
| 07 Apr 2021 | 156.90 | 154.85 | 157.80 | 153.15 | 5454921 | 1.95% |
| 06 Apr 2021 | 153.90 | 155.65 | 155.75 | 152.60 | 2629404 | -0.77% |
| 05 Apr 2021 | 155.10 | 156.00 | 156.65 | 149.60 | 5468611 | -1.40% |
| 01 Apr 2021 | 157.30 | 151.00 | 158.75 | 149.50 | 6547778 | 5.43% |
| 31 Mar 2021 | 149.20 | 150.00 | 152.40 | 148.70 | 2242244 | -0.43% |
| 30 Mar 2021 | 149.85 | 153.40 | 153.40 | 148.65 | 2636487 | -0.79% |
| 26 Mar 2021 | 151.05 | 150.70 | 153.20 | 148.55 | 2866682 | 1.79% |
| 25 Mar 2021 | 148.40 | 154.25 | 154.45 | 146.75 | 5094306 | -3.16% |
| 24 Mar 2021 | 153.25 | 156.50 | 159.45 | 153.00 | 4282412 | -2.61% |
| 23 Mar 2021 | 157.35 | 157.75 | 158.90 | 154.80 | 6095504 | 0.45% |
| 22 Mar 2021 | 156.65 | 159.80 | 160.80 | 155.85 | 4184243 | -1.51% |
| 19 Mar 2021 | 159.05 | 156.25 | 159.70 | 155.25 | 3923637 | 0.13% |
| 18 Mar 2021 | 158.85 | 161.20 | 163.55 | 156.00 | 4566334 | -0.35% |
| 17 Mar 2021 | 159.40 | 164.00 | 165.50 | 158.60 | 3389798 | -2.75% |
| 16 Mar 2021 | 163.90 | 161.40 | 164.50 | 159.50 | 5792378 | 2.18% |
| 15 Mar 2021 | 160.40 | 164.30 | 164.95 | 158.85 | 6535794 | -2.37% |
| 12 Mar 2021 | 164.30 | 164.25 | 168.25 | 162.80 | 8515218 | 1.05% |
| 10 Mar 2021 | 162.60 | 162.50 | 164.75 | 161.05 | 5138912 | 0.49% |
| 09 Mar 2021 | 161.80 | 165.00 | 165.30 | 160.05 | 4695970 | -1.28% |
| 08 Mar 2021 | 163.90 | 167.00 | 168.65 | 163.25 | 4539322 | -1.80% |
| 05 Mar 2021 | 166.90 | 172.90 | 174.20 | 165.55 | 8159079 | -4.22% |
| 04 Mar 2021 | 174.25 | 173.60 | 178.95 | 173.30 | 5161717 | -0.60% |
| 03 Mar 2021 | 175.30 | 175.10 | 176.15 | 173.25 | 4648469 | 1.18% |
| 02 Mar 2021 | 173.25 | 174.65 | 178.05 | 173.00 | 4634524 | -0.69% |
| 01 Mar 2021 | 174.45 | 180.00 | 180.10 | 172.15 | 4219761 | -0.94% |
| 26 Feb 2021 | 176.10 | 174.00 | 179.50 | 173.00 | 4748405 | -1.76% |
| 25 Feb 2021 | 179.25 | 173.15 | 180.60 | 172.55 | 9227463 | 4.34% |
| 24 Feb 2021 | 171.80 | 171.40 | 172.45 | 166.00 | 2212623 | 1.18% |
| 23 Feb 2021 | 169.80 | 169.90 | 170.90 | 167.60 | 3009489 | 1.46% |
| 22 Feb 2021 | 167.35 | 173.10 | 174.45 | 164.55 | 7577013 | -2.82% |
| 19 Feb 2021 | 172.20 | 175.50 | 178.50 | 170.55 | 5813161 | -2.46% |
| 18 Feb 2021 | 176.55 | 178.40 | 178.45 | 174.75 | 2584665 | -0.28% |
| 17 Feb 2021 | 177.05 | 175.65 | 178.95 | 174.70 | 3328577 | 0.74% |
| 16 Feb 2021 | 175.75 | 178.50 | 179.45 | 173.95 | 2947464 | -1.24% |
| 15 Feb 2021 | 177.95 | 177.95 | 182.80 | 177.10 | 6526522 | 1.08% |
| 12 Feb 2021 | 176.05 | 177.15 | 179.50 | 174.75 | 5534171 | -0.14% |
| 11 Feb 2021 | 176.30 | 170.90 | 179.25 | 170.90 | 7341610 | 1.56% |
| 10 Feb 2021 | 173.60 | 174.00 | 175.30 | 170.75 | 4713581 | 0.29% |
| 09 Feb 2021 | 173.10 | 173.70 | 176.20 | 172.10 | 3960788 | -0.29% |
| 08 Feb 2021 | 173.60 | 179.45 | 179.85 | 171.40 | 5557064 | -1.87% |
| 05 Feb 2021 | 176.90 | 183.70 | 184.70 | 176.35 | 4731720 | -2.51% |
| 04 Feb 2021 | 181.45 | 172.85 | 185.00 | 172.85 | 21243763 | 4.98% |
| 03 Feb 2021 | 172.85 | 170.20 | 175.10 | 168.90 | 6071041 | 1.83% |
| 02 Feb 2021 | 169.75 | 166.90 | 172.70 | 166.15 | 7046240 | 3.47% |
| 01 Feb 2021 | 164.05 | 158.00 | 166.20 | 155.20 | 7822494 | 5.09% |
| 29 Jan 2021 | 156.10 | 156.60 | 159.65 | 154.20 | 7577496 | 1.83% |
| 28 Jan 2021 | 153.30 | 152.90 | 156.75 | 152.00 | 5085298 | -0.74% |
| 27 Jan 2021 | 154.45 | 162.00 | 162.00 | 152.75 | 6423662 | -3.65% |
| 25 Jan 2021 | 160.30 | 163.40 | 164.60 | 158.30 | 4012796 | -1.11% |
| 22 Jan 2021 | 162.10 | 164.05 | 166.00 | 161.30 | 5579607 | -1.19% |
| 21 Jan 2021 | 164.05 | 169.40 | 173.40 | 163.00 | 6371900 | -2.61% |
| 20 Jan 2021 | 168.45 | 166.50 | 169.00 | 165.10 | 3883927 | 1.20% |
| 19 Jan 2021 | 166.45 | 163.00 | 167.00 | 163.00 | 3557769 | 2.62% |
| 18 Jan 2021 | 162.20 | 169.40 | 170.00 | 161.15 | 7453785 | -4.11% |
| 15 Jan 2021 | 169.15 | 171.00 | 172.60 | 167.60 | 6076889 | -1.20% |
| 14 Jan 2021 | 171.20 | 170.25 | 173.55 | 169.15 | 5152056 | -0.09% |
| 13 Jan 2021 | 171.35 | 176.80 | 176.80 | 167.40 | 5463039 | -1.13% |
| 12 Jan 2021 | 173.30 | 173.00 | 175.95 | 170.95 | 3159126 | 0.23% |
| 11 Jan 2021 | 172.90 | 174.60 | 174.60 | 170.35 | 4073232 | -0.77% |
| 08 Jan 2021 | 174.25 | 177.50 | 177.50 | 173.65 | 3803277 | -1.41% |
| 07 Jan 2021 | 176.75 | 174.65 | 177.75 | 173.00 | 5552211 | 1.61% |
| 06 Jan 2021 | 173.95 | 175.00 | 175.75 | 171.25 | 5773730 | 0.12% |
| 05 Jan 2021 | 173.75 | 171.15 | 174.20 | 169.85 | 6011885 | 0.99% |
| 04 Jan 2021 | 172.05 | 168.90 | 172.65 | 168.70 | 6196053 | 2.90% |
| 01 Jan 2021 | 167.20 | 165.95 | 168.45 | 165.80 | 3221905 | 1.03% |
| 31 Dec 2020 | 165.50 | 165.80 | 167.45 | 164.85 | 2502440 | -0.06% |
| 30 Dec 2020 | 165.60 | 167.10 | 167.20 | 163.80 | 4409096 | -0.45% |
| 29 Dec 2020 | 166.35 | 167.85 | 168.40 | 165.60 | 4689236 | -0.63% |
| 28 Dec 2020 | 167.40 | 165.50 | 168.50 | 165.15 | 3811001 | 2.04% |
| 24 Dec 2020 | 164.05 | 165.95 | 167.50 | 163.50 | 4039264 | -0.58% |
| 23 Dec 2020 | 165.00 | 161.85 | 166.00 | 161.30 | 3812034 | 1.23% |
| 22 Dec 2020 | 163.00 | 162.50 | 164.70 | 154.00 | 9828430 | 0.56% |
| 21 Dec 2020 | 162.10 | 172.00 | 175.05 | 160.00 | 8887135 | -6.95% |
| 18 Dec 2020 | 174.20 | 174.25 | 175.80 | 170.85 | 4706633 | 0.06% |
| 17 Dec 2020 | 174.10 | 174.00 | 176.80 | 172.65 | 4620679 | 0.17% |
| 16 Dec 2020 | 173.80 | 175.25 | 177.20 | 173.10 | 6597591 | 0.23% |
| 15 Dec 2020 | 173.40 | 172.80 | 174.50 | 169.75 | 6080299 | 0.52% |
| 14 Dec 2020 | 172.50 | 171.50 | 172.90 | 169.40 | 3935766 | 1.35% |
| 11 Dec 2020 | 170.20 | 173.00 | 174.65 | 169.00 | 4562637 | -0.79% |
| 10 Dec 2020 | 171.55 | 173.00 | 173.00 | 168.50 | 6102959 | -1.18% |
| 09 Dec 2020 | 173.60 | 177.45 | 177.50 | 173.05 | 3109255 | -1.22% |
| 08 Dec 2020 | 175.75 | 175.00 | 177.80 | 172.85 | 4948219 | 0.43% |
| 07 Dec 2020 | 175.00 | 173.85 | 177.40 | 173.50 | 4249142 | 0.66% |
| 04 Dec 2020 | 173.85 | 175.90 | 176.30 | 171.80 | 4576499 | -0.63% |
| 03 Dec 2020 | 174.95 | 175.00 | 176.65 | 174.00 | 4034939 | 0.84% |
| 02 Dec 2020 | 173.50 | 174.50 | 175.65 | 171.15 | 4840325 | -0.03% |
| 01 Dec 2020 | 173.55 | 179.50 | 179.50 | 172.70 | 8340791 | -3.50% |
| 27 Nov 2020 | 179.85 | 174.40 | 180.35 | 172.35 | 17003788 | 4.17% |
| 26 Nov 2020 | 172.65 | 168.80 | 173.70 | 165.35 | 11102603 | 3.20% |
| 25 Nov 2020 | 167.30 | 163.70 | 172.75 | 162.90 | 16060123 | 2.54% |
| 24 Nov 2020 | 163.15 | 162.00 | 165.70 | 160.00 | 6174470 | 0.71% |
| 23 Nov 2020 | 162.00 | 162.90 | 164.90 | 161.10 | 4754689 | 0.19% |
| 20 Nov 2020 | 161.70 | 163.60 | 164.80 | 159.55 | 6096065 | -0.80% |
| 19 Nov 2020 | 163.00 | 165.00 | 172.70 | 161.95 | 15671092 | -1.27% |
| 18 Nov 2020 | 165.10 | 164.00 | 165.60 | 163.40 | 4610295 | 1.07% |
| 17 Nov 2020 | 163.35 | 163.50 | 164.10 | 160.30 | 6270262 | -0.09% |
| 14 Nov 2020 | 163.50 | 164.25 | 165.20 | 162.30 | 1186192 | -0.09% |
| 13 Nov 2020 | 163.65 | 160.40 | 164.20 | 158.15 | 6199256 | 1.99% |
| 12 Nov 2020 | 160.45 | 159.05 | 161.75 | 157.40 | 6959420 | 1.23% |
| 11 Nov 2020 | 158.50 | 156.90 | 160.25 | 155.35 | 9353021 | 1.02% |
| 10 Nov 2020 | 156.90 | 160.50 | 160.50 | 154.00 | 12075790 | -1.81% |
| 09 Nov 2020 | 159.80 | 164.45 | 164.55 | 158.15 | 8308726 | -1.60% |
| 06 Nov 2020 | 162.40 | 160.20 | 169.80 | 160.00 | 17412499 | 1.88% |
| 05 Nov 2020 | 159.40 | 160.40 | 162.00 | 158.65 | 5685525 | 0.38% |
| 04 Nov 2020 | 158.80 | 160.00 | 160.50 | 156.60 | 3963626 | -0.19% |
| 03 Nov 2020 | 159.10 | 160.00 | 161.25 | 157.25 | 4535124 | 0.38% |
| 02 Nov 2020 | 158.50 | 156.20 | 160.00 | 154.60 | 4824237 | 1.99% |
| 30 Oct 2020 | 155.40 | 157.55 | 158.70 | 153.00 | 4870324 | -1.08% |
| 29 Oct 2020 | 157.10 | 156.05 | 159.70 | 154.05 | 6637924 | -0.10% |
| 28 Oct 2020 | 157.25 | 159.60 | 161.25 | 155.60 | 4600642 | -1.50% |
| 27 Oct 2020 | 159.65 | 156.80 | 162.65 | 153.80 | 6181944 | 1.53% |
| 26 Oct 2020 | 157.25 | 165.25 | 165.65 | 155.70 | 9048814 | -4.84% |
| 23 Oct 2020 | 165.25 | 167.00 | 167.00 | 163.70 | 3504649 | -0.39% |
| 22 Oct 2020 | 165.90 | 167.80 | 169.65 | 165.00 | 5600151 | -0.75% |
| 21 Oct 2020 | 167.15 | 165.95 | 167.60 | 162.80 | 5309848 | 1.33% |
| 20 Oct 2020 | 164.95 | 163.15 | 166.35 | 162.00 | 3650726 | 0.09% |
| 19 Oct 2020 | 164.80 | 164.05 | 166.50 | 162.25 | 3789465 | 1.26% |
| 16 Oct 2020 | 162.75 | 159.50 | 164.40 | 158.70 | 4652599 | 2.17% |
| 15 Oct 2020 | 159.30 | 167.40 | 167.75 | 158.45 | 4307227 | -4.32% |
| 14 Oct 2020 | 166.50 | 163.00 | 167.15 | 161.25 | 4744722 | 1.77% |
| 13 Oct 2020 | 163.60 | 164.40 | 165.75 | 162.35 | 2682404 | -0.67% |
| 12 Oct 2020 | 164.70 | 167.45 | 170.00 | 163.65 | 3823995 | -0.87% |
| 09 Oct 2020 | 166.15 | 165.30 | 168.15 | 164.50 | 4822277 | 1.10% |
| 08 Oct 2020 | 164.35 | 166.00 | 167.90 | 162.10 | 4531355 | -0.87% |
| 07 Oct 2020 | 165.80 | 168.25 | 168.50 | 163.75 | 4814279 | -1.51% |
| 06 Oct 2020 | 168.35 | 168.40 | 169.50 | 166.80 | 4845857 | 0.90% |
| 05 Oct 2020 | 166.85 | 166.35 | 169.35 | 164.50 | 10265986 | 0.24% |
| 01 Oct 2020 | 166.45 | 157.00 | 167.25 | 157.00 | 10645839 | 5.92% |
| 30 Sep 2020 | 157.15 | 158.30 | 159.65 | 156.50 | 3909184 | -0.03% |
| 29 Sep 2020 | 157.20 | 158.00 | 161.85 | 156.55 | 9217946 | 0.32% |
| 28 Sep 2020 | 156.70 | 153.80 | 157.70 | 153.20 | 5458996 | 2.38% |
| 25 Sep 2020 | 153.05 | 144.75 | 153.60 | 142.00 | 10625865 | 8.70% |
| 24 Sep 2020 | 140.80 | 144.40 | 144.50 | 139.70 | 5745749 | -3.79% |
| 23 Sep 2020 | 146.35 | 148.00 | 150.20 | 143.80 | 8400898 | -0.41% |
| 22 Sep 2020 | 146.95 | 155.85 | 156.00 | 144.65 | 11774460 | -6.01% |
| 21 Sep 2020 | 156.35 | 161.20 | 165.45 | 155.00 | 11873269 | -3.01% |
| 18 Sep 2020 | 161.20 | 161.50 | 163.30 | 159.35 | 13030029 | 0.59% |
| 17 Sep 2020 | 160.25 | 158.50 | 161.80 | 158.00 | 4188936 | -0.28% |
| 16 Sep 2020 | 160.70 | 159.60 | 162.65 | 158.50 | 5695432 | 0.31% |
| 15 Sep 2020 | 160.20 | 162.10 | 162.10 | 155.50 | 7026169 | 0.91% |
| 14 Sep 2020 | 158.75 | 158.50 | 162.90 | 158.00 | 14233007 | 0.95% |
| 11 Sep 2020 | 157.25 | 147.00 | 158.00 | 146.05 | 20255477 | 6.75% |
| 10 Sep 2020 | 147.30 | 146.50 | 148.15 | 144.50 | 5723786 | 2.58% |
| 09 Sep 2020 | 143.60 | 141.00 | 144.50 | 139.70 | 5771816 | 0.10% |
| 08 Sep 2020 | 143.45 | 145.70 | 147.30 | 142.35 | 8855886 | -1.48% |
| 07 Sep 2020 | 145.60 | 152.95 | 153.00 | 143.65 | 8640253 | -4.27% |
| 04 Sep 2020 | 152.10 | 150.00 | 156.65 | 149.20 | 5865410 | -1.20% |
| 03 Sep 2020 | 153.95 | 152.05 | 155.80 | 152.05 | 3443482 | 0.39% |
| 02 Sep 2020 | 153.35 | 153.15 | 154.00 | 149.90 | 4653903 | 0.10% |
| 01 Sep 2020 | 153.20 | 149.60 | 154.50 | 147.55 | 8830316 | 3.51% |
| 31 Aug 2020 | 148.00 | 157.10 | 159.20 | 146.00 | 12537593 | -5.52% |
| 28 Aug 2020 | 156.65 | 155.30 | 157.70 | 154.65 | 5316132 | 0.90% |
| 27 Aug 2020 | 155.25 | 159.20 | 159.35 | 154.80 | 6340711 | -1.74% |
| 26 Aug 2020 | 158.00 | 160.30 | 161.15 | 157.50 | 6513612 | -0.69% |
| 25 Aug 2020 | 159.10 | 162.20 | 164.00 | 158.25 | 7388343 | -1.21% |
| 24 Aug 2020 | 161.05 | 159.40 | 163.75 | 158.90 | 11359702 | 1.58% |
| 21 Aug 2020 | 158.55 | 158.80 | 160.95 | 157.40 | 3913078 | 0.76% |
| 20 Aug 2020 | 157.35 | 158.65 | 159.40 | 156.60 | 3888963 | -1.66% |
| 19 Aug 2020 | 160.00 | 157.00 | 161.50 | 156.65 | 9331471 | 2.60% |
| 18 Aug 2020 | 155.95 | 154.80 | 156.60 | 152.65 | 4027944 | 1.27% |
| 17 Aug 2020 | 154.00 | 155.25 | 156.25 | 153.10 | 3180889 | -0.36% |
| 14 Aug 2020 | 154.55 | 156.15 | 159.70 | 152.85 | 13051894 | -0.35% |
| 13 Aug 2020 | 155.10 | 155.00 | 158.00 | 153.80 | 10588030 | 0.52% |
| 12 Aug 2020 | 154.30 | 153.90 | 155.70 | 147.20 | 18802083 | -2.03% |
| 11 Aug 2020 | 157.50 | 159.40 | 160.05 | 156.30 | 6182878 | -0.69% |
| 10 Aug 2020 | 158.60 | 162.70 | 163.10 | 156.25 | 9510184 | -1.86% |
| 07 Aug 2020 | 161.60 | 156.70 | 162.15 | 155.65 | 16332608 | 4.39% |
| 06 Aug 2020 | 154.80 | 160.00 | 169.00 | 153.55 | 38625429 | -2.82% |
| 05 Aug 2020 | 159.30 | 160.00 | 162.95 | 158.00 | 9468233 | 0.57% |
| 04 Aug 2020 | 158.40 | 160.60 | 161.50 | 157.75 | 6949266 | -0.50% |
| 03 Aug 2020 | 159.20 | 161.00 | 163.00 | 157.20 | 13421965 | 0.44% |
| 31 Jul 2020 | 158.50 | 165.00 | 166.70 | 156.55 | 19262627 | -3.47% |
| 30 Jul 2020 | 164.20 | 179.95 | 180.70 | 162.95 | 30612099 | -9.76% |
| 29 Jul 2020 | 181.95 | 183.90 | 186.15 | 178.60 | 13524111 | -0.27% |
| 28 Jul 2020 | 182.45 | 183.95 | 187.25 | 178.20 | 12596011 | -0.05% |
| 27 Jul 2020 | 182.55 | 180.40 | 184.75 | 175.25 | 11585268 | 1.56% |
| 24 Jul 2020 | 179.75 | 180.40 | 183.70 | 177.80 | 13603657 | -0.42% |
| 23 Jul 2020 | 180.50 | 173.50 | 181.75 | 173.25 | 14697879 | 4.00% |
| 22 Jul 2020 | 173.55 | 166.95 | 178.50 | 165.20 | 20744266 | 4.45% |
| 21 Jul 2020 | 166.15 | 166.50 | 169.00 | 164.85 | 7248534 | 0.51% |
| 20 Jul 2020 | 165.30 | 160.55 | 166.55 | 160.00 | 7566836 | 2.96% |
| 17 Jul 2020 | 160.55 | 161.75 | 163.90 | 159.10 | 11353890 | -0.16% |
| 16 Jul 2020 | 160.80 | 154.25 | 161.45 | 151.95 | 6990381 | 4.21% |
| 15 Jul 2020 | 154.30 | 158.25 | 160.00 | 153.70 | 4494878 | -1.72% |
| 14 Jul 2020 | 157.00 | 156.85 | 158.40 | 154.80 | 3999765 | -0.51% |
| 13 Jul 2020 | 157.80 | 161.30 | 162.65 | 156.65 | 4928754 | -1.37% |
| 10 Jul 2020 | 160.00 | 159.65 | 161.20 | 157.50 | 4874845 | 0.31% |
| 09 Jul 2020 | 159.50 | 158.70 | 161.40 | 158.00 | 4549756 | 1.30% |
| 08 Jul 2020 | 157.45 | 163.30 | 164.95 | 155.90 | 8056453 | -3.20% |
| 07 Jul 2020 | 162.65 | 162.45 | 163.20 | 159.55 | 8020247 | 0.65% |
| 06 Jul 2020 | 161.60 | 162.00 | 162.95 | 159.30 | 4889414 | 0.19% |
| 03 Jul 2020 | 161.30 | 160.50 | 163.40 | 159.00 | 7342400 | 1.10% |
| 02 Jul 2020 | 159.55 | 159.40 | 161.50 | 157.55 | 11323340 | 0.79% |
| 01 Jul 2020 | 158.30 | 152.55 | 158.90 | 152.15 | 14152106 | 4.59% |
| 30 Jun 2020 | 151.35 | 154.90 | 155.70 | 151.00 | 4830172 | -0.92% |
| 29 Jun 2020 | 152.75 | 154.95 | 156.90 | 151.50 | 9123044 | -2.36% |
| 26 Jun 2020 | 156.45 | 158.00 | 161.20 | 155.15 | 7978631 | -0.64% |
| 25 Jun 2020 | 157.45 | 149.50 | 159.00 | 148.20 | 15297690 | 4.31% |
| 24 Jun 2020 | 150.95 | 155.75 | 157.15 | 148.55 | 8723864 | -3.08% |
| 23 Jun 2020 | 155.75 | 159.25 | 161.20 | 154.10 | 9459456 | -1.58% |
| 22 Jun 2020 | 158.25 | 153.05 | 162.45 | 152.60 | 18479024 | 4.39% |
| 19 Jun 2020 | 151.60 | 150.00 | 153.65 | 149.05 | 18917228 | 1.68% |
| 18 Jun 2020 | 149.10 | 144.20 | 151.90 | 143.50 | 30303490 | 4.52% |
| 17 Jun 2020 | 142.65 | 142.90 | 144.85 | 141.50 | 5493834 | -0.38% |
| 16 Jun 2020 | 143.20 | 145.00 | 146.00 | 139.00 | 8522872 | 1.49% |
| 15 Jun 2020 | 141.10 | 146.90 | 147.45 | 136.35 | 12720632 | -3.29% |
| 12 Jun 2020 | 145.90 | 135.00 | 147.75 | 135.00 | 12404841 | 0.45% |
| 11 Jun 2020 | 145.25 | 144.45 | 149.45 | 142.30 | 15326453 | 1.68% |
| 10 Jun 2020 | 142.85 | 140.20 | 144.00 | 140.10 | 8806495 | 2.77% |
| 09 Jun 2020 | 139.00 | 139.55 | 144.25 | 137.70 | 10875719 | 0.65% |
| 08 Jun 2020 | 138.10 | 138.00 | 144.15 | 136.70 | 11172070 | 2.18% |
| 05 Jun 2020 | 135.15 | 135.00 | 137.85 | 134.30 | 5742676 | 0.48% |
| 04 Jun 2020 | 134.50 | 137.50 | 139.60 | 132.60 | 9118621 | -1.93% |
| 03 Jun 2020 | 137.15 | 134.20 | 142.15 | 134.00 | 17137007 | 3.12% |
| 02 Jun 2020 | 133.00 | 132.70 | 135.25 | 131.65 | 8304760 | 1.18% |
| 01 Jun 2020 | 131.45 | 127.15 | 134.30 | 127.00 | 11660969 | 4.99% |
| 29 May 2020 | 125.20 | 119.00 | 127.45 | 118.05 | 15379330 | 4.20% |
| 28 May 2020 | 120.15 | 120.55 | 121.65 | 118.70 | 10092250 | 0.33% |
| 27 May 2020 | 119.75 | 114.20 | 121.50 | 112.25 | 15178442 | 4.86% |
| 26 May 2020 | 114.20 | 116.00 | 117.10 | 113.60 | 6477047 | -0.13% |
| 22 May 2020 | 114.35 | 118.95 | 121.70 | 113.80 | 10166367 | -4.07% |
| 21 May 2020 | 119.20 | 122.00 | 124.70 | 118.60 | 8234089 | -1.65% |
| 20 May 2020 | 121.20 | 117.10 | 122.00 | 115.55 | 9867318 | 3.72% |
| 19 May 2020 | 116.85 | 124.00 | 124.50 | 116.30 | 13916194 | -3.59% |
| 18 May 2020 | 121.20 | 126.95 | 127.60 | 119.70 | 13099111 | -4.75% |
| 15 May 2020 | 127.25 | 129.00 | 131.90 | 124.45 | 35726700 | 3.41% |
| 14 May 2020 | 123.05 | 122.40 | 125.65 | 120.95 | 10524781 | 1.40% |
| 13 May 2020 | 121.35 | 124.00 | 124.80 | 119.50 | 7550713 | 3.23% |
| 12 May 2020 | 117.55 | 114.00 | 118.75 | 111.25 | 9781362 | 0.69% |
| 11 May 2020 | 116.75 | 122.00 | 122.50 | 115.65 | 8927499 | -1.85% |
| 08 May 2020 | 118.95 | 125.85 | 127.00 | 118.50 | 7233080 | -3.02% |
| 07 May 2020 | 122.65 | 121.80 | 126.80 | 120.65 | 11179810 | -0.57% |
| 06 May 2020 | 123.35 | 118.10 | 124.85 | 116.10 | 13885193 | 2.88% |
| 05 May 2020 | 119.90 | 124.80 | 127.30 | 118.50 | 10909816 | -0.75% |
| 04 May 2020 | 120.80 | 127.00 | 129.20 | 118.10 | 10490009 | -9.95% |
| 30 Apr 2020 | 134.15 | 126.70 | 135.30 | 126.60 | 19668651 | 6.47% |
| 29 Apr 2020 | 126.00 | 132.00 | 132.90 | 124.60 | 14162441 | -2.89% |
| 28 Apr 2020 | 129.75 | 117.00 | 131.55 | 116.20 | 24696014 | 13.42% |
| 27 Apr 2020 | 114.40 | 109.90 | 117.80 | 108.50 | 17318524 | 6.82% |
| 24 Apr 2020 | 107.10 | 106.00 | 108.10 | 104.05 | 10875855 | -3.21% |
| 23 Apr 2020 | 110.65 | 104.00 | 112.40 | 103.30 | 17061423 | 8.27% |
| 22 Apr 2020 | 102.20 | 102.00 | 103.75 | 97.50 | 9709138 | 0.64% |
| 21 Apr 2020 | 101.55 | 106.00 | 106.00 | 100.00 | 7432826 | -7.18% |
| 20 Apr 2020 | 109.40 | 109.45 | 114.85 | 106.80 | 10883988 | 1.34% |
| 17 Apr 2020 | 107.95 | 110.00 | 113.35 | 104.70 | 14765229 | 2.81% |
| 16 Apr 2020 | 105.00 | 100.00 | 106.45 | 98.15 | 10656976 | 2.89% |
| 15 Apr 2020 | 102.05 | 107.15 | 109.80 | 100.70 | 8452762 | -3.86% |
| 13 Apr 2020 | 106.15 | 111.10 | 112.05 | 103.15 | 7537959 | -5.27% |
| 09 Apr 2020 | 112.05 | 112.00 | 115.45 | 109.00 | 10616716 | 4.14% |
| 08 Apr 2020 | 107.60 | 99.80 | 111.40 | 98.15 | 15817087 | 6.22% |
| 07 Apr 2020 | 101.30 | 96.30 | 103.15 | 94.20 | 10900319 | 9.63% |
| 03 Apr 2020 | 92.40 | 93.40 | 94.95 | 91.25 | 5641325 | -1.07% |
| 01 Apr 2020 | 93.40 | 94.20 | 96.10 | 90.30 | 8263895 | -1.42% |
| 31 Mar 2020 | 94.75 | 99.00 | 100.45 | 93.40 | 10027709 | -0.26% |
| 30 Mar 2020 | 95.00 | 102.00 | 104.55 | 92.50 | 11682336 | -11.05% |
| 27 Mar 2020 | 106.80 | 109.00 | 117.40 | 104.25 | 19246986 | 4.60% |
| 26 Mar 2020 | 102.10 | 104.00 | 106.90 | 95.45 | 19202956 | 0.20% |
| 25 Mar 2020 | 101.90 | 80.00 | 105.35 | 80.00 | 17988271 | 20.88% |
| 24 Mar 2020 | 84.30 | 85.00 | 91.05 | 79.00 | 12640851 | 6.44% |
| 23 Mar 2020 | 79.20 | 87.80 | 91.50 | 78.50 | 5573575 | -18.81% |
| 20 Mar 2020 | 97.55 | 89.00 | 100.95 | 85.50 | 15515572 | 15.04% |
| 19 Mar 2020 | 84.80 | 79.50 | 92.00 | 74.25 | 13746471 | -2.19% |
| 18 Mar 2020 | 86.70 | 104.00 | 106.85 | 85.10 | 15565003 | -15.91% |
| 17 Mar 2020 | 103.10 | 123.30 | 126.40 | 100.70 | 8676406 | -16.25% |
| 16 Mar 2020 | 123.10 | 128.70 | 130.05 | 122.00 | 4804929 | -8.31% |
| 13 Mar 2020 | 134.25 | 119.00 | 138.60 | 110.50 | 10501710 | 3.31% |
| 12 Mar 2020 | 129.95 | 137.00 | 138.95 | 128.10 | 11379274 | -10.35% |
| 11 Mar 2020 | 144.95 | 136.40 | 146.90 | 136.40 | 8976160 | 1.72% |
| 09 Mar 2020 | 142.50 | 148.90 | 148.90 | 140.15 | 8829210 | -5.75% |
| 06 Mar 2020 | 151.20 | 148.85 | 152.80 | 142.20 | 5366051 | -4.24% |
| 05 Mar 2020 | 157.90 | 158.00 | 159.20 | 155.25 | 5211279 | 0.13% |
| 04 Mar 2020 | 157.70 | 162.05 | 163.50 | 153.65 | 5928965 | -2.68% |
| 03 Mar 2020 | 162.05 | 164.45 | 165.05 | 157.25 | 5460832 | 0.97% |
| 02 Mar 2020 | 160.50 | 165.40 | 168.30 | 159.00 | 6091156 | -1.38% |
| 28 Feb 2020 | 162.75 | 164.20 | 167.95 | 161.45 | 8413420 | -5.41% |
| 27 Feb 2020 | 172.05 | 178.25 | 178.45 | 170.40 | 6877621 | -2.36% |
| 26 Feb 2020 | 176.20 | 176.00 | 178.75 | 175.35 | 4389545 | -0.96% |
| 25 Feb 2020 | 177.90 | 177.80 | 180.20 | 175.15 | 6568372 | 1.14% |
| 24 Feb 2020 | 175.90 | 174.90 | 181.40 | 172.35 | 9678931 | -0.09% |
| 20 Feb 2020 | 176.05 | 174.45 | 179.40 | 174.00 | 7663208 | 1.03% |
| 19 Feb 2020 | 174.25 | 172.40 | 175.90 | 171.50 | 7135132 | 2.17% |
| 18 Feb 2020 | 170.55 | 168.20 | 171.40 | 166.65 | 11525656 | 1.31% |
| 17 Feb 2020 | 168.35 | 161.40 | 169.65 | 160.75 | 20303713 | 4.73% |
| 14 Feb 2020 | 160.75 | 165.05 | 165.30 | 160.30 | 4591788 | -2.04% |
| 13 Feb 2020 | 164.10 | 164.60 | 166.60 | 162.50 | 3676525 | 0.12% |
| 12 Feb 2020 | 163.90 | 167.20 | 168.30 | 163.40 | 3869511 | -1.09% |
| 11 Feb 2020 | 165.70 | 170.75 | 170.95 | 165.05 | 6704516 | -1.43% |
| 10 Feb 2020 | 168.10 | 165.50 | 172.70 | 165.40 | 10251803 | 0.69% |
| 07 Feb 2020 | 166.95 | 170.45 | 171.20 | 165.80 | 10039600 | -1.97% |
| 06 Feb 2020 | 170.30 | 169.65 | 174.20 | 168.25 | 9532629 | 0.92% |
| 05 Feb 2020 | 168.75 | 174.90 | 175.95 | 166.70 | 8733193 | -2.29% |
| 04 Feb 2020 | 172.70 | 175.10 | 183.55 | 171.20 | 31904478 | -6.19% |
| 03 Feb 2020 | 184.10 | 185.30 | 187.60 | 182.10 | 3074054 | -0.05% |
| 01 Feb 2020 | 184.20 | 186.00 | 189.45 | 181.70 | 2133400 | -2.05% |
| 31 Jan 2020 | 188.05 | 191.95 | 192.25 | 187.25 | 2802932 | -1.52% |
| 30 Jan 2020 | 190.95 | 186.80 | 192.45 | 184.75 | 5327201 | 2.14% |
| 29 Jan 2020 | 186.95 | 194.20 | 194.80 | 185.70 | 9137011 | -0.82% |
| 28 Jan 2020 | 188.50 | 184.85 | 190.50 | 178.50 | 9772648 | 1.97% |
| 27 Jan 2020 | 184.85 | 186.50 | 191.40 | 183.60 | 3647175 | -1.54% |
| 24 Jan 2020 | 187.75 | 183.95 | 189.00 | 183.35 | 4454263 | 2.07% |
| 23 Jan 2020 | 183.95 | 179.00 | 184.45 | 179.00 | 2493374 | 2.82% |
| 22 Jan 2020 | 178.90 | 180.00 | 181.95 | 177.05 | 1961654 | -0.14% |
| 21 Jan 2020 | 179.15 | 179.30 | 181.65 | 178.20 | 2038351 | -0.58% |
| 20 Jan 2020 | 180.20 | 182.65 | 185.00 | 179.35 | 3395156 | -1.02% |
| 17 Jan 2020 | 182.05 | 183.00 | 183.80 | 180.70 | 2976866 | -0.87% |
| 16 Jan 2020 | 183.65 | 177.45 | 184.40 | 176.55 | 5370585 | 3.96% |
| 15 Jan 2020 | 176.65 | 174.60 | 177.30 | 174.60 | 2342749 | 0.17% |
| 14 Jan 2020 | 176.35 | 176.40 | 178.20 | 175.55 | 3052632 | -0.25% |
| 13 Jan 2020 | 176.80 | 172.05 | 177.85 | 172.05 | 3820056 | 3.03% |
| 10 Jan 2020 | 171.60 | 173.65 | 174.90 | 171.00 | 2426271 | -0.61% |
| 09 Jan 2020 | 172.65 | 177.50 | 178.85 | 171.65 | 3677710 | -1.99% |
| 08 Jan 2020 | 176.15 | 173.00 | 176.60 | 172.05 | 1998899 | 0.92% |
| 07 Jan 2020 | 174.55 | 173.55 | 176.00 | 171.75 | 2495969 | 1.78% |
| 06 Jan 2020 | 171.50 | 176.80 | 177.80 | 171.05 | 3157462 | -3.08% |
| 03 Jan 2020 | 176.95 | 179.70 | 179.70 | 175.60 | 1742423 | -1.03% |
| 02 Jan 2020 | 178.80 | 177.15 | 180.35 | 177.05 | 1916321 | 0.87% |
| 01 Jan 2020 | 177.25 | 178.00 | 178.65 | 175.50 | 1531363 | -0.08% |
| 31 Dec 2019 | 177.40 | 179.95 | 181.50 | 176.85 | 4121682 | -0.78% |
| 30 Dec 2019 | 178.80 | 177.20 | 180.30 | 175.85 | 2375774 | 1.36% |
| 27 Dec 2019 | 176.40 | 173.60 | 178.00 | 173.25 | 4281671 | 2.20% |
| 26 Dec 2019 | 172.60 | 172.40 | 173.20 | 171.70 | 1455757 | 0.03% |
| 24 Dec 2019 | 172.55 | 171.50 | 173.85 | 171.10 | 1492737 | 0.64% |
| 23 Dec 2019 | 171.45 | 172.95 | 175.50 | 169.95 | 2274468 | -1.49% |
| 20 Dec 2019 | 174.05 | 174.90 | 175.80 | 173.15 | 1818963 | -0.26% |
| 19 Dec 2019 | 174.50 | 171.70 | 177.30 | 171.05 | 5953487 | 1.60% |
| 18 Dec 2019 | 171.75 | 171.80 | 172.30 | 169.75 | 1206522 | -0.12% |
| 17 Dec 2019 | 171.95 | 172.70 | 173.00 | 169.60 | 2175372 | -0.29% |
| 16 Dec 2019 | 172.45 | 172.10 | 175.85 | 171.90 | 3602070 | -0.32% |
| 13 Dec 2019 | 173.00 | 173.25 | 174.65 | 171.50 | 4219146 | -0.12% |
| 12 Dec 2019 | 173.20 | 166.85 | 173.85 | 166.10 | 9828154 | 4.40% |
| 11 Dec 2019 | 165.90 | 157.75 | 166.50 | 156.15 | 7925090 | 5.67% |
| 10 Dec 2019 | 157.00 | 158.90 | 161.00 | 155.85 | 2979617 | -0.70% |
| 09 Dec 2019 | 158.10 | 157.95 | 160.95 | 156.35 | 2908877 | 0.03% |
| 06 Dec 2019 | 158.05 | 159.75 | 160.65 | 157.20 | 2259759 | -1.06% |
| 05 Dec 2019 | 159.75 | 156.90 | 162.00 | 156.80 | 7383127 | 1.88% |
| 04 Dec 2019 | 156.80 | 154.15 | 157.30 | 152.00 | 1652664 | 1.42% |
| 03 Dec 2019 | 154.60 | 157.20 | 159.10 | 152.40 | 2802108 | -1.50% |
| 02 Dec 2019 | 156.95 | 154.60 | 157.90 | 150.55 | 3487693 | 1.65% |
| 29 Nov 2019 | 154.40 | 158.95 | 160.75 | 153.40 | 2638285 | -2.43% |
| 28 Nov 2019 | 158.25 | 159.70 | 160.85 | 156.20 | 2305679 | -1.00% |
| 27 Nov 2019 | 159.85 | 158.80 | 160.45 | 158.25 | 1315866 | 0.60% |
| 26 Nov 2019 | 158.90 | 161.05 | 162.00 | 158.25 | 2724316 | -0.81% |
