NIFTYBEES Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 11 Apr 2025 | 255.97 | 255.99 | 256.90 | 251.23 | 10802170 | 1.97% |
| 09 Apr 2025 | 251.03 | 251.72 | 252.68 | 250.62 | 7144236 | -0.67% |
| 08 Apr 2025 | 252.72 | 256.55 | 256.55 | 249.76 | 9860513 | 1.45% |
| 07 Apr 2025 | 249.10 | 264.85 | 264.85 | 231.30 | 34654934 | -3.13% |
| 04 Apr 2025 | 257.16 | 260.48 | 260.58 | 256.48 | 9233464 | -1.27% |
| 03 Apr 2025 | 260.46 | 260.90 | 261.10 | 259.03 | 6186200 | -0.45% |
| 02 Apr 2025 | 261.64 | 260.70 | 261.85 | 259.11 | 9509451 | 0.79% |
| 01 Apr 2025 | 259.60 | 262.38 | 263.67 | 259.38 | 12629562 | -1.37% |
| 28 Mar 2025 | 263.21 | 263.53 | 264.48 | 262.51 | 8641606 | -0.20% |
| 27 Mar 2025 | 263.73 | 263.28 | 264.27 | 262.10 | 3874025 | 0.32% |
| 26 Mar 2025 | 262.90 | 264.10 | 265.50 | 262.52 | 5258667 | -0.69% |
| 25 Mar 2025 | 264.73 | 266.50 | 266.82 | 256.95 | 12909271 | -0.06% |
| 24 Mar 2025 | 264.90 | 261.62 | 265.31 | 261.01 | 9310805 | 1.46% |
| 21 Mar 2025 | 261.09 | 260.00 | 261.59 | 258.58 | 9249804 | 0.68% |
| 20 Mar 2025 | 259.32 | 258.99 | 259.60 | 256.70 | 8219907 | 1.02% |
| 19 Mar 2025 | 256.70 | 256.80 | 256.94 | 255.48 | 3869286 | 0.34% |
| 18 Mar 2025 | 255.82 | 254.89 | 256.00 | 252.66 | 7134763 | 1.44% |
| 17 Mar 2025 | 252.18 | 251.06 | 253.00 | 250.10 | 3872869 | 0.45% |
| 13 Mar 2025 | 251.06 | 252.90 | 252.90 | 250.80 | 3161426 | -0.27% |
| 12 Mar 2025 | 251.74 | 253.99 | 253.99 | 250.35 | 3851048 | -0.13% |
| 11 Mar 2025 | 252.08 | 251.99 | 252.40 | 249.91 | 4474243 | 0.13% |
| 10 Mar 2025 | 251.75 | 252.00 | 254.95 | 251.40 | 5408616 | -0.43% |
| 07 Mar 2025 | 252.84 | 252.70 | 253.74 | 251.70 | 4241305 | 0.04% |
| 06 Mar 2025 | 252.75 | 252.90 | 252.90 | 249.43 | 7479954 | 0.91% |
| 05 Mar 2025 | 250.48 | 248.70 | 251.00 | 246.30 | 7030334 | 1.21% |
| 04 Mar 2025 | 247.49 | 247.74 | 247.78 | 246.08 | 7023813 | -0.23% |
| 03 Mar 2025 | 248.05 | 255.90 | 255.90 | 246.64 | 8303131 | -0.16% |
| 28 Feb 2025 | 248.45 | 252.95 | 252.95 | 248.08 | 19632154 | -1.63% |
| 27 Feb 2025 | 252.56 | 253.80 | 253.80 | 252.06 | 3567646 | -0.08% |
| 25 Feb 2025 | 252.75 | 252.98 | 253.58 | 252.31 | 3549369 | -0.05% |
| 24 Feb 2025 | 252.87 | 255.20 | 255.20 | 252.50 | 9201091 | -1.04% |
| 21 Feb 2025 | 255.53 | 257.99 | 257.99 | 254.80 | 6288816 | -0.51% |
| 20 Feb 2025 | 256.85 | 257.99 | 257.99 | 255.75 | 4075280 | -0.02% |
| 19 Feb 2025 | 256.89 | 257.99 | 258.44 | 255.62 | 5189115 | 0.02% |
| 18 Feb 2025 | 256.84 | 256.28 | 257.70 | 255.40 | 3917336 | -0.11% |
| 17 Feb 2025 | 257.11 | 257.95 | 257.95 | 255.01 | 7379260 | 0.06% |
| 14 Feb 2025 | 256.95 | 259.99 | 259.99 | 255.35 | 7111034 | -0.47% |
| 13 Feb 2025 | 258.17 | 259.99 | 260.49 | 257.73 | 5078676 | -0.04% |
| 12 Feb 2025 | 258.27 | 259.75 | 259.75 | 255.60 | 7929756 | -0.11% |
| 11 Feb 2025 | 258.55 | 262.99 | 262.99 | 257.52 | 9321702 | -1.28% |
| 10 Feb 2025 | 261.90 | 265.99 | 265.99 | 261.20 | 6225361 | -0.70% |
| 07 Feb 2025 | 263.75 | 265.50 | 265.50 | 262.60 | 4565941 | -0.23% |
| 06 Feb 2025 | 264.37 | 265.20 | 267.99 | 263.85 | 3291441 | -0.33% |
| 05 Feb 2025 | 265.25 | 265.95 | 265.95 | 265.00 | 3446888 | 0.08% |
| 04 Feb 2025 | 265.05 | 263.00 | 265.22 | 261.49 | 7392693 | 1.37% |
| 03 Feb 2025 | 261.47 | 261.65 | 261.65 | 260.00 | 4023172 | -0.25% |
| 01 Feb 2025 | 262.13 | 261.01 | 264.70 | 261.00 | 9097872 | -0.33% |
| 31 Jan 2025 | 263.00 | 261.00 | 263.17 | 259.70 | 5527550 | 1.07% |
| 30 Jan 2025 | 260.22 | 259.05 | 260.98 | 259.00 | 6330889 | 0.32% |
| 29 Jan 2025 | 259.38 | 258.50 | 259.50 | 257.20 | 4481256 | 0.80% |
| 28 Jan 2025 | 257.33 | 257.00 | 259.14 | 255.95 | 6575668 | 0.64% |
| 27 Jan 2025 | 255.69 | 257.49 | 257.68 | 255.14 | 10984113 | -0.97% |
| 24 Jan 2025 | 258.19 | 260.30 | 260.95 | 257.70 | 5458441 | -0.51% |
| 23 Jan 2025 | 259.51 | 259.00 | 260.32 | 257.68 | 3506635 | 0.25% |
| 22 Jan 2025 | 258.85 | 259.80 | 259.80 | 257.18 | 5660999 | 0.36% |
| 21 Jan 2025 | 257.91 | 262.29 | 262.47 | 257.34 | 8501767 | -1.29% |
| 20 Jan 2025 | 261.29 | 259.77 | 261.88 | 259.41 | 4871545 | 0.59% |
| 17 Jan 2025 | 259.77 | 260.80 | 260.80 | 258.60 | 3351166 | -0.36% |
| 16 Jan 2025 | 260.72 | 260.95 | 261.70 | 260.01 | 3410394 | 0.44% |
| 15 Jan 2025 | 259.58 | 260.25 | 260.48 | 258.77 | 3630304 | 0.12% |
| 14 Jan 2025 | 259.26 | 260.95 | 260.95 | 258.45 | 4342336 | 0.33% |
| 13 Jan 2025 | 258.40 | 261.50 | 261.90 | 258.01 | 11388279 | -1.46% |
| 10 Jan 2025 | 262.22 | 263.25 | 263.87 | 261.15 | 4496919 | -0.35% |
| 09 Jan 2025 | 263.15 | 264.75 | 265.50 | 262.90 | 3929443 | -0.67% |
| 08 Jan 2025 | 264.92 | 265.95 | 266.04 | 262.80 | 5056466 | -0.09% |
| 07 Jan 2025 | 265.16 | 266.25 | 266.25 | 263.71 | 3881642 | 0.26% |
| 06 Jan 2025 | 264.48 | 268.05 | 269.60 | 263.61 | 8357958 | -1.46% |
| 03 Jan 2025 | 268.41 | 270.00 | 270.99 | 268.06 | 5421954 | -0.55% |
| 02 Jan 2025 | 269.89 | 266.99 | 270.23 | 265.20 | 4665341 | 1.62% |
| 01 Jan 2025 | 265.59 | 264.47 | 266.28 | 263.50 | 2402521 | 0.42% |
| 31 Dec 2024 | 264.47 | 262.70 | 265.00 | 262.51 | 3333212 | 0.04% |
| 30 Dec 2024 | 264.37 | 267.77 | 267.77 | 263.95 | 3231585 | -0.76% |
| 27 Dec 2024 | 266.39 | 265.05 | 267.50 | 265.05 | 1920316 | 0.27% |
| 26 Dec 2024 | 265.67 | 257.55 | 269.85 | 257.55 | 2230343 | 0.07% |
| 24 Dec 2024 | 265.49 | 264.62 | 266.88 | 264.62 | 2225487 | -0.06% |
| 23 Dec 2024 | 265.66 | 266.99 | 269.00 | 264.55 | 3259504 | 0.57% |
| 20 Dec 2024 | 264.15 | 267.11 | 269.32 | 263.70 | 8707518 | -1.58% |
| 19 Dec 2024 | 268.39 | 269.99 | 276.42 | 266.22 | 5761931 | -0.85% |
| 18 Dec 2024 | 270.70 | 271.61 | 272.99 | 270.15 | 3250492 | -0.56% |
| 17 Dec 2024 | 272.22 | 275.89 | 275.89 | 271.80 | 6074128 | -1.18% |
| 16 Dec 2024 | 275.48 | 276.89 | 276.89 | 274.80 | 2865850 | -0.22% |
| 13 Dec 2024 | 276.08 | 274.88 | 276.39 | 269.90 | 7700562 | 0.72% |
| 12 Dec 2024 | 274.10 | 275.99 | 276.24 | 273.01 | 1908359 | -0.32% |
| 11 Dec 2024 | 274.97 | 275.99 | 275.99 | 273.01 | 2833637 | 0.11% |
| 10 Dec 2024 | 274.68 | 276.78 | 276.78 | 274.11 | 3415307 | -0.17% |
| 09 Dec 2024 | 275.14 | 276.99 | 276.99 | 274.69 | 2967859 | -0.27% |
| 06 Dec 2024 | 275.88 | 277.99 | 277.99 | 275.04 | 2961505 | -0.01% |
| 05 Dec 2024 | 275.92 | 273.45 | 277.53 | 271.80 | 9175178 | 0.91% |
| 04 Dec 2024 | 273.43 | 273.94 | 274.10 | 272.10 | 4346149 | 0.16% |
| 03 Dec 2024 | 272.98 | 271.98 | 273.20 | 271.22 | 4476267 | 0.59% |
| 02 Dec 2024 | 271.38 | 271.99 | 271.99 | 267.50 | 3658932 | 0.56% |
| 29 Nov 2024 | 269.88 | 269.99 | 270.56 | 267.00 | 2914887 | 0.82% |
| 28 Nov 2024 | 267.68 | 273.99 | 273.99 | 267.21 | 7297078 | -1.42% |
| 27 Nov 2024 | 271.54 | 272.99 | 272.99 | 270.00 | 2965669 | 0.37% |
| 26 Nov 2024 | 270.54 | 273.99 | 273.99 | 269.90 | 2784763 | -0.07% |
| 25 Nov 2024 | 270.73 | 270.99 | 271.80 | 269.31 | 5638169 | 1.45% |
| 22 Nov 2024 | 266.86 | 262.99 | 267.34 | 261.06 | 4698150 | 2.13% |
| 21 Nov 2024 | 261.29 | 264.95 | 264.95 | 260.52 | 6590027 | -0.68% |
| 19 Nov 2024 | 263.07 | 264.99 | 265.99 | 262.38 | 4609280 | 0.23% |
| 18 Nov 2024 | 262.47 | 264.99 | 265.08 | 261.25 | 8197295 | -0.42% |
| 14 Nov 2024 | 263.57 | 265.65 | 265.65 | 255.75 | 5120603 | -0.03% |
| 13 Nov 2024 | 263.64 | 268.98 | 268.99 | 263.00 | 8889949 | -1.32% |
| 12 Nov 2024 | 267.18 | 272.98 | 272.99 | 266.81 | 5341383 | -1.03% |
| 11 Nov 2024 | 269.96 | 272.98 | 272.98 | 268.43 | 2992617 | -0.03% |
| 08 Nov 2024 | 270.03 | 271.18 | 271.48 | 269.17 | 3450036 | -0.25% |
| 07 Nov 2024 | 270.70 | 274.00 | 274.39 | 270.41 | 6401638 | -1.17% |
| 06 Nov 2024 | 273.91 | 272.18 | 274.40 | 270.68 | 5400702 | 1.15% |
| 05 Nov 2024 | 270.79 | 268.68 | 271.00 | 266.71 | 6535461 | 0.86% |
| 04 Nov 2024 | 268.47 | 273.99 | 273.99 | 266.33 | 11591641 | -1.43% |
| 01 Nov 2024 | 272.37 | 271.99 | 273.50 | 270.65 | 1875788 | 0.64% |
| 31 Oct 2024 | 270.64 | 273.99 | 273.99 | 270.40 | 4258360 | -0.56% |
| 30 Oct 2024 | 272.16 | 273.98 | 273.98 | 271.82 | 3688258 | -0.52% |
| 29 Oct 2024 | 273.59 | 272.70 | 273.80 | 270.01 | 3287228 | 0.60% |
| 28 Oct 2024 | 271.97 | 272.99 | 273.73 | 269.80 | 3506121 | 0.55% |
| 25 Oct 2024 | 270.48 | 271.80 | 275.00 | 269.00 | 7731361 | -0.60% |
| 24 Oct 2024 | 272.12 | 273.78 | 273.78 | 271.92 | 4052229 | -0.36% |
| 23 Oct 2024 | 273.09 | 274.05 | 274.94 | 272.39 | 4257913 | -0.17% |
| 22 Oct 2024 | 273.56 | 276.28 | 277.73 | 273.23 | 6822604 | -1.05% |
| 21 Oct 2024 | 276.47 | 279.99 | 279.99 | 275.44 | 3907822 | -0.38% |
| 18 Oct 2024 | 277.53 | 278.99 | 278.99 | 274.50 | 5554110 | 0.30% |
| 17 Oct 2024 | 276.69 | 279.24 | 279.35 | 276.30 | 4321550 | -0.65% |
| 16 Oct 2024 | 278.50 | 281.99 | 281.99 | 278.16 | 3740046 | -0.48% |
| 15 Oct 2024 | 279.83 | 282.00 | 282.09 | 279.33 | 2761766 | -0.33% |
| 14 Oct 2024 | 280.76 | 280.99 | 280.99 | 278.00 | 2561956 | 0.73% |
| 11 Oct 2024 | 278.72 | 282.00 | 287.70 | 277.51 | 2633798 | -0.21% |
| 10 Oct 2024 | 279.30 | 280.99 | 280.99 | 279.00 | 3029027 | 0.21% |
| 09 Oct 2024 | 278.72 | 281.99 | 281.99 | 278.23 | 5937406 | -0.24% |
| 08 Oct 2024 | 279.40 | 278.99 | 279.85 | 276.66 | 6795305 | 0.50% |
| 07 Oct 2024 | 278.01 | 281.45 | 281.58 | 276.08 | 10673683 | -0.76% |
| 04 Oct 2024 | 280.15 | 283.19 | 284.51 | 279.35 | 11510706 | -0.90% |
| 03 Oct 2024 | 282.69 | 286.48 | 286.97 | 282.05 | 14022327 | -1.94% |
| 01 Oct 2024 | 288.27 | 288.78 | 289.32 | 287.50 | 5076492 | -0.04% |
| 30 Sep 2024 | 288.38 | 283.20 | 293.99 | 283.20 | 6402198 | -1.23% |
| 27 Sep 2024 | 291.97 | 291.95 | 292.50 | 291.35 | 2748665 | 0.14% |
| 26 Sep 2024 | 291.55 | 290.39 | 291.91 | 289.38 | 12493484 | 0.50% |
| 25 Sep 2024 | 290.09 | 289.38 | 290.43 | 288.51 | 2051116 | 0.27% |
| 24 Sep 2024 | 289.30 | 289.77 | 289.88 | 288.50 | 2246891 | -0.01% |
| 23 Sep 2024 | 289.34 | 288.06 | 290.10 | 287.41 | 10001956 | 0.78% |
| 20 Sep 2024 | 287.10 | 284.35 | 287.70 | 283.75 | 4783991 | 1.12% |
| 19 Sep 2024 | 283.92 | 283.38 | 285.70 | 283.38 | 3644271 | 0.20% |
| 18 Sep 2024 | 283.36 | 284.28 | 284.52 | 282.20 | 3653989 | -0.19% |
| 17 Sep 2024 | 283.89 | 283.47 | 284.10 | 282.83 | 1608792 | 0.22% |
| 16 Sep 2024 | 283.27 | 283.50 | 284.15 | 283.00 | 1735697 | 0.03% |
| 13 Sep 2024 | 283.19 | 283.65 | 283.75 | 281.71 | 3190792 | 0.17% |
| 12 Sep 2024 | 282.71 | 278.48 | 283.20 | 278.26 | 5102965 | 1.86% |
| 11 Sep 2024 | 277.54 | 279.58 | 279.79 | 277.19 | 2708614 | -0.59% |
| 10 Sep 2024 | 279.20 | 278.35 | 279.96 | 277.25 | 1989349 | 0.55% |
| 09 Sep 2024 | 277.68 | 277.88 | 278.44 | 276.48 | 4745366 | -0.05% |
| 06 Sep 2024 | 277.82 | 280.28 | 280.58 | 277.20 | 4557515 | -0.93% |
| 05 Sep 2024 | 280.43 | 282.00 | 282.35 | 280.26 | 2636615 | -0.30% |
| 04 Sep 2024 | 281.28 | 281.40 | 281.50 | 278.78 | 3292407 | -0.16% |
| 03 Sep 2024 | 281.72 | 281.73 | 282.20 | 281.25 | 1419607 | 0.10% |
| 02 Sep 2024 | 281.45 | 280.01 | 283.99 | 280.01 | 3219489 | 0.13% |
| 30 Aug 2024 | 281.08 | 281.37 | 281.75 | 279.88 | 3094823 | 0.35% |
| 29 Aug 2024 | 280.10 | 280.60 | 280.60 | 278.38 | 3033605 | 0.42% |
| 28 Aug 2024 | 278.94 | 278.39 | 280.02 | 278.30 | 2895486 | 0.09% |
| 27 Aug 2024 | 278.70 | 279.15 | 279.35 | 278.09 | 2003702 | -0.05% |
| 26 Aug 2024 | 278.84 | 278.00 | 279.11 | 276.78 | 5516458 | 0.81% |
| 23 Aug 2024 | 276.60 | 275.78 | 277.15 | 275.78 | 2028374 | 0.04% |
| 22 Aug 2024 | 276.48 | 276.99 | 277.49 | 276.08 | 2065644 | 0.13% |
| 21 Aug 2024 | 276.12 | 275.95 | 276.34 | 275.02 | 2775651 | 0.11% |
| 20 Aug 2024 | 275.83 | 274.95 | 276.25 | 274.38 | 2983519 | 0.51% |
| 19 Aug 2024 | 274.43 | 274.39 | 275.48 | 273.90 | 3056786 | 0.23% |
| 16 Aug 2024 | 273.81 | 271.78 | 274.14 | 270.30 | 3604925 | 1.66% |
| 14 Aug 2024 | 269.34 | 269.95 | 270.50 | 269.10 | 2010384 | -0.07% |
| 13 Aug 2024 | 269.52 | 271.87 | 271.95 | 269.10 | 2549565 | -0.71% |
| 12 Aug 2024 | 271.44 | 271.77 | 272.80 | 270.25 | 2920334 | -0.06% |
| 09 Aug 2024 | 271.59 | 271.50 | 272.33 | 270.81 | 2441768 | 0.84% |
| 08 Aug 2024 | 269.33 | 270.75 | 271.18 | 268.75 | 4551976 | -0.65% |
| 07 Aug 2024 | 271.10 | 269.50 | 271.44 | 269.18 | 3838129 | 1.30% |
| 06 Aug 2024 | 267.61 | 271.88 | 272.94 | 267.20 | 6302805 | -0.69% |
| 05 Aug 2024 | 269.48 | 272.99 | 273.00 | 266.56 | 13751283 | -2.25% |
| 02 Aug 2024 | 275.69 | 276.67 | 277.28 | 275.50 | 4084372 | -0.95% |
| 01 Aug 2024 | 278.33 | 273.01 | 279.11 | 273.01 | 2168947 | 0.21% |
| 31 Jul 2024 | 277.75 | 277.20 | 278.09 | 276.80 | 2269854 | 0.23% |
| 30 Jul 2024 | 277.10 | 268.40 | 277.96 | 268.40 | 2437790 | 0.15% |
| 29 Jul 2024 | 276.68 | 276.90 | 278.20 | 276.10 | 4617813 | 0.22% |
| 26 Jul 2024 | 276.06 | 272.30 | 276.25 | 271.50 | 3223740 | 1.52% |
| 25 Jul 2024 | 271.92 | 270.78 | 272.30 | 269.28 | 2319944 | 0.01% |
| 24 Jul 2024 | 271.89 | 272.77 | 272.78 | 270.75 | 2548487 | -0.28% |
| 23 Jul 2024 | 272.64 | 272.75 | 273.50 | 268.11 | 4876326 | 0.07% |
| 22 Jul 2024 | 272.45 | 273.30 | 273.99 | 271.11 | 3006223 | -0.31% |
| 19 Jul 2024 | 273.29 | 276.48 | 276.48 | 273.00 | 3324928 | -0.81% |
| 18 Jul 2024 | 275.51 | 274.99 | 275.82 | 272.10 | 3867728 | 0.72% |
| 16 Jul 2024 | 273.55 | 273.19 | 274.15 | 272.40 | 1824955 | 0.17% |
| 15 Jul 2024 | 273.09 | 271.50 | 273.88 | 271.50 | 2427339 | 0.42% |
| 12 Jul 2024 | 271.94 | 271.59 | 273.00 | 270.62 | 3530285 | 0.44% |
| 11 Jul 2024 | 270.75 | 274.99 | 274.99 | 269.52 | 1888571 | -0.06% |
| 10 Jul 2024 | 270.92 | 272.28 | 272.28 | 268.61 | 3795056 | -0.17% |
| 09 Jul 2024 | 271.38 | 270.19 | 271.49 | 269.62 | 2627020 | 0.50% |
| 08 Jul 2024 | 270.04 | 270.12 | 271.45 | 269.60 | 2632351 | -0.18% |
| 05 Jul 2024 | 270.53 | 271.99 | 271.99 | 269.31 | 3971873 | 0.00% |
| 04 Jul 2024 | 270.53 | 271.49 | 271.70 | 270.18 | 2563485 | 0.11% |
| 03 Jul 2024 | 270.23 | 269.38 | 271.38 | 269.15 | 2095570 | 0.45% |
| 02 Jul 2024 | 269.03 | 271.99 | 271.99 | 268.05 | 3063439 | 0.27% |
| 01 Jul 2024 | 268.30 | 267.99 | 269.00 | 267.00 | 2611003 | 0.31% |
| 28 Jun 2024 | 267.48 | 267.88 | 268.50 | 266.95 | 3080540 | 0.20% |
| 27 Jun 2024 | 266.95 | 264.76 | 267.44 | 264.40 | 4384721 | 0.73% |
| 26 Jun 2024 | 265.01 | 264.78 | 265.25 | 262.18 | 4730569 | 0.54% |
| 25 Jun 2024 | 263.59 | 262.35 | 263.90 | 255.00 | 3082603 | 0.74% |
| 24 Jun 2024 | 261.66 | 260.49 | 261.94 | 259.10 | 3509413 | 0.30% |
| 21 Jun 2024 | 260.87 | 263.99 | 263.99 | 260.01 | 2541648 | -0.32% |
| 20 Jun 2024 | 261.72 | 261.95 | 262.35 | 260.48 | 3072246 | 0.13% |
| 19 Jun 2024 | 261.38 | 262.50 | 262.68 | 260.11 | 3672586 | -0.07% |
| 18 Jun 2024 | 261.56 | 260.68 | 262.50 | 260.65 | 3818320 | 0.35% |
| 14 Jun 2024 | 260.65 | 260.65 | 261.00 | 259.46 | 3245931 | 0.13% |
| 13 Jun 2024 | 260.30 | 260.00 | 260.74 | 259.28 | 3390549 | 0.35% |
| 12 Jun 2024 | 259.39 | 261.99 | 261.99 | 257.85 | 4455590 | 0.23% |
| 11 Jun 2024 | 258.80 | 258.35 | 259.62 | 257.02 | 5202122 | 0.33% |
| 10 Jun 2024 | 257.94 | 259.45 | 259.62 | 257.40 | 6736253 | -0.19% |
| 07 Jun 2024 | 258.42 | 253.88 | 258.81 | 252.19 | 10360501 | 2.15% |
| 06 Jun 2024 | 252.98 | 252.99 | 254.10 | 250.01 | 10376673 | 0.67% |
| 05 Jun 2024 | 251.30 | 253.99 | 254.35 | 242.13 | 12906944 | 0.33% |
| 04 Jun 2024 | 250.48 | 259.87 | 260.28 | 246.50 | 32496763 | -2.97% |
| 03 Jun 2024 | 258.14 | 258.70 | 265.00 | 252.30 | 12024096 | 2.78% |
| 31 May 2024 | 251.15 | 251.67 | 252.12 | 250.00 | 9390922 | 0.32% |
| 30 May 2024 | 250.35 | 253.85 | 253.85 | 249.51 | 11938743 | -0.80% |
| 29 May 2024 | 252.37 | 253.88 | 253.98 | 252.10 | 9056708 | -0.72% |
| 28 May 2024 | 254.20 | 255.57 | 255.58 | 254.00 | 3948285 | -0.20% |
| 27 May 2024 | 254.72 | 254.18 | 256.76 | 254.01 | 4692320 | -0.10% |
| 24 May 2024 | 254.98 | 254.67 | 255.71 | 253.08 | 3997986 | 0.27% |
| 23 May 2024 | 254.29 | 251.99 | 254.74 | 249.55 | 4372965 | 1.57% |
| 22 May 2024 | 250.36 | 250.99 | 250.99 | 249.29 | 2004555 | 0.25% |
| 21 May 2024 | 249.74 | 247.48 | 250.25 | 247.48 | 2440079 | 0.28% |
| 18 May 2024 | 249.05 | 250.99 | 255.00 | 248.01 | 473819 | 0.13% |
| 17 May 2024 | 248.73 | 249.99 | 249.99 | 247.01 | 2252484 | 0.22% |
| 16 May 2024 | 248.18 | 247.99 | 248.50 | 244.91 | 5522327 | 0.71% |
| 15 May 2024 | 246.42 | 249.59 | 249.59 | 245.00 | 3575694 | -0.08% |
| 14 May 2024 | 246.61 | 249.89 | 249.89 | 243.70 | 2697896 | 0.59% |
| 13 May 2024 | 245.16 | 252.30 | 252.30 | 242.27 | 5278644 | 0.08% |
| 10 May 2024 | 244.97 | 244.01 | 245.67 | 243.08 | 4616640 | 0.61% |
| 09 May 2024 | 243.49 | 247.87 | 247.87 | 243.20 | 7256780 | -1.52% |
| 08 May 2024 | 247.24 | 249.89 | 249.89 | 245.12 | 3689202 | 0.05% |
| 07 May 2024 | 247.11 | 253.89 | 253.89 | 245.25 | 4133952 | -0.51% |
| 06 May 2024 | 248.37 | 250.99 | 250.99 | 248.00 | 3073791 | -0.15% |
| 03 May 2024 | 248.75 | 252.57 | 252.58 | 247.66 | 5320196 | -0.83% |
| 02 May 2024 | 250.84 | 250.99 | 251.30 | 249.05 | 2207630 | 0.31% |
| 30 Apr 2024 | 250.06 | 252.99 | 252.99 | 247.01 | 4222247 | -0.21% |
| 29 Apr 2024 | 250.59 | 246.30 | 251.40 | 246.30 | 2488639 | 0.87% |
| 26 Apr 2024 | 248.44 | 248.58 | 250.88 | 248.05 | 2966668 | -0.33% |
| 25 Apr 2024 | 249.27 | 248.99 | 249.95 | 246.28 | 2917065 | 0.54% |
| 24 Apr 2024 | 247.94 | 249.75 | 249.75 | 247.52 | 2884108 | 0.05% |
| 23 Apr 2024 | 247.82 | 249.99 | 249.99 | 246.50 | 3366922 | 0.21% |
| 22 Apr 2024 | 247.31 | 246.09 | 247.90 | 245.68 | 2726803 | 0.72% |
| 19 Apr 2024 | 245.53 | 243.48 | 245.70 | 241.31 | 5776197 | 0.65% |
| 18 Apr 2024 | 243.94 | 252.90 | 252.90 | 243.35 | 5926321 | -0.64% |
| 16 Apr 2024 | 245.52 | 246.99 | 246.99 | 244.65 | 3797719 | -0.55% |
| 15 Apr 2024 | 246.87 | 249.48 | 249.99 | 245.99 | 6430760 | -1.08% |
| 12 Apr 2024 | 249.56 | 251.99 | 253.10 | 249.21 | 4396942 | -0.80% |
| 10 Apr 2024 | 251.57 | 254.69 | 254.69 | 246.20 | 1965414 | 0.33% |
| 09 Apr 2024 | 250.74 | 251.80 | 252.58 | 250.38 | 2377677 | 0.00% |
| 08 Apr 2024 | 250.75 | 250.47 | 250.95 | 248.18 | 3969874 | 0.68% |
| 05 Apr 2024 | 249.05 | 248.11 | 250.17 | 248.10 | 3465548 | -0.07% |
| 04 Apr 2024 | 249.23 | 249.59 | 250.60 | 247.23 | 4608393 | 0.26% |
| 03 Apr 2024 | 248.59 | 248.99 | 249.48 | 246.18 | 3198165 | -0.02% |
| 02 Apr 2024 | 248.65 | 248.97 | 249.48 | 246.65 | 3149309 | 0.19% |
| 01 Apr 2024 | 248.19 | 254.35 | 254.35 | 246.48 | 3790598 | 0.50% |
| 28 Mar 2024 | 246.96 | 246.10 | 248.69 | 243.88 | 6478348 | 0.82% |
| 27 Mar 2024 | 244.96 | 247.00 | 247.00 | 240.75 | 2872065 | 0.48% |
| 26 Mar 2024 | 243.79 | 243.25 | 246.10 | 241.75 | 2081929 | -0.39% |
| 22 Mar 2024 | 244.74 | 244.78 | 245.40 | 242.50 | 2791975 | 0.31% |
| 21 Mar 2024 | 243.99 | 243.80 | 248.85 | 242.18 | 2700220 | 1.00% |
| 20 Mar 2024 | 241.58 | 242.99 | 242.99 | 240.54 | 3185502 | -0.01% |
| 19 Mar 2024 | 241.60 | 243.97 | 243.98 | 241.37 | 5084257 | -0.98% |
| 18 Mar 2024 | 243.98 | 251.10 | 251.10 | 242.58 | 2498791 | 0.07% |
| 15 Mar 2024 | 243.80 | 244.90 | 245.38 | 242.66 | 4300512 | -0.65% |
| 14 Mar 2024 | 245.39 | 244.38 | 245.90 | 242.28 | 5265364 | 0.69% |
| 13 Mar 2024 | 243.71 | 248.89 | 248.89 | 242.75 | 6405176 | -1.50% |
| 12 Mar 2024 | 247.42 | 248.99 | 248.99 | 246.01 | 3423643 | -0.01% |
| 11 Mar 2024 | 247.45 | 248.67 | 249.80 | 247.02 | 2665347 | -0.49% |
| 07 Mar 2024 | 248.67 | 248.70 | 249.00 | 248.13 | 2481075 | 0.02% |
| 06 Mar 2024 | 248.62 | 248.99 | 248.99 | 246.10 | 2452874 | 0.52% |
| 05 Mar 2024 | 247.34 | 248.87 | 248.87 | 246.71 | 1909620 | -0.20% |
| 04 Mar 2024 | 247.83 | 248.99 | 249.98 | 247.08 | 3278496 | 0.21% |
| 02 Mar 2024 | 247.31 | 247.40 | 248.29 | 246.56 | 353231 | 0.19% |
| 01 Mar 2024 | 246.85 | 244.58 | 246.99 | 243.05 | 2174184 | 1.48% |
| 29 Feb 2024 | 243.25 | 244.99 | 244.99 | 241.01 | 3210232 | 0.07% |
| 28 Feb 2024 | 243.07 | 242.30 | 246.88 | 242.30 | 2553115 | -0.99% |
| 27 Feb 2024 | 245.50 | 245.00 | 245.71 | 244.00 | 2412089 | 0.26% |
| 26 Feb 2024 | 244.87 | 245.50 | 246.50 | 244.02 | 1931771 | -0.33% |
| 23 Feb 2024 | 245.69 | 246.89 | 246.89 | 245.16 | 2414813 | -0.04% |
| 22 Feb 2024 | 245.79 | 244.50 | 246.21 | 242.45 | 2973123 | 0.79% |
| 21 Feb 2024 | 243.87 | 246.00 | 246.29 | 243.50 | 3326839 | -0.61% |
| 20 Feb 2024 | 245.37 | 246.99 | 246.99 | 243.01 | 2109871 | 0.13% |
| 19 Feb 2024 | 245.04 | 244.50 | 245.75 | 243.58 | 2511055 | 0.43% |
| 16 Feb 2024 | 243.99 | 244.00 | 244.23 | 242.58 | 4134646 | 0.52% |
| 15 Feb 2024 | 242.72 | 242.99 | 243.00 | 241.20 | 1820990 | 0.48% |
| 14 Feb 2024 | 241.55 | 239.90 | 241.99 | 237.55 | 3343750 | 0.40% |
| 13 Feb 2024 | 240.59 | 246.50 | 246.50 | 238.70 | 1615065 | 0.53% |
| 12 Feb 2024 | 239.32 | 241.00 | 242.50 | 238.97 | 3449448 | -0.61% |
| 09 Feb 2024 | 240.78 | 240.90 | 241.02 | 239.00 | 1752604 | 0.21% |
| 08 Feb 2024 | 240.28 | 242.35 | 243.38 | 239.90 | 3757539 | -0.85% |
| 07 Feb 2024 | 242.35 | 249.25 | 249.25 | 234.75 | 2235426 | 0.14% |
| 06 Feb 2024 | 242.01 | 247.45 | 247.45 | 237.65 | 1690100 | 0.74% |
| 05 Feb 2024 | 240.24 | 248.55 | 248.55 | 239.90 | 2862183 | -0.44% |
| 02 Feb 2024 | 241.30 | 243.40 | 244.28 | 240.01 | 4954136 | 0.53% |
| 01 Feb 2024 | 240.03 | 241.99 | 241.99 | 239.48 | 3203160 | -0.10% |
| 31 Jan 2024 | 240.26 | 238.78 | 240.48 | 237.50 | 1870884 | 0.89% |
| 30 Jan 2024 | 238.13 | 241.99 | 241.99 | 237.95 | 3429480 | -0.80% |
| 29 Jan 2024 | 240.05 | 238.00 | 240.40 | 236.15 | 2671344 | 1.65% |
| 25 Jan 2024 | 236.15 | 238.00 | 238.00 | 235.10 | 2328302 | -0.48% |
| 24 Jan 2024 | 237.29 | 235.68 | 237.59 | 233.50 | 2914009 | 1.03% |
| 23 Jan 2024 | 234.87 | 241.90 | 241.90 | 234.50 | 5382816 | -1.62% |
| 20 Jan 2024 | 238.73 | 246.30 | 246.30 | 238.50 | 1562643 | -0.18% |
| 19 Jan 2024 | 239.15 | 239.99 | 239.99 | 237.75 | 2714133 | 0.69% |
| 18 Jan 2024 | 237.51 | 237.99 | 238.21 | 233.30 | 6170369 | -0.36% |
| 17 Jan 2024 | 238.38 | 240.99 | 243.00 | 238.10 | 6128145 | -2.00% |
| 16 Jan 2024 | 243.24 | 244.60 | 244.99 | 242.41 | 3055350 | -0.34% |
| 15 Jan 2024 | 244.07 | 241.73 | 244.30 | 241.73 | 3098957 | 0.97% |
| 12 Jan 2024 | 241.73 | 239.01 | 242.35 | 239.01 | 3829943 | 1.20% |
| 11 Jan 2024 | 238.87 | 239.70 | 239.70 | 238.01 | 2228747 | 0.05% |
| 10 Jan 2024 | 238.76 | 238.99 | 238.99 | 236.76 | 2557090 | 0.41% |
| 09 Jan 2024 | 237.78 | 239.99 | 239.99 | 237.50 | 2263399 | 0.04% |
| 08 Jan 2024 | 237.68 | 242.00 | 242.00 | 237.50 | 3109332 | -0.86% |
| 05 Jan 2024 | 239.74 | 239.80 | 240.00 | 238.01 | 3017800 | 0.18% |
| 04 Jan 2024 | 239.30 | 237.70 | 239.59 | 237.19 | 2592068 | 0.66% |
| 03 Jan 2024 | 237.74 | 240.00 | 240.00 | 237.50 | 2253252 | -0.61% |
| 02 Jan 2024 | 239.21 | 241.00 | 241.00 | 238.00 | 2724450 | -0.47% |
| 01 Jan 2024 | 240.35 | 240.99 | 241.14 | 238.01 | 3301679 | 0.29% |
| 29 Dec 2023 | 239.65 | 247.35 | 247.35 | 238.00 | 4342820 | -0.21% |
| 28 Dec 2023 | 240.16 | 240.00 | 240.50 | 238.88 | 2495578 | 0.52% |
| 27 Dec 2023 | 238.91 | 239.70 | 239.70 | 236.18 | 4385669 | 0.84% |
| 26 Dec 2023 | 236.93 | 236.99 | 237.30 | 234.88 | 1774284 | 0.61% |
| 22 Dec 2023 | 235.50 | 235.99 | 236.35 | 232.01 | 2920568 | 0.38% |
| 21 Dec 2023 | 234.60 | 226.25 | 238.00 | 226.25 | 4151474 | 0.58% |
| 20 Dec 2023 | 233.25 | 237.99 | 238.88 | 233.00 | 4692122 | -1.46% |
| 19 Dec 2023 | 236.70 | 237.99 | 237.99 | 235.33 | 2900959 | 0.05% |
| 18 Dec 2023 | 236.57 | 236.98 | 237.00 | 233.65 | 2068813 | -0.02% |
| 15 Dec 2023 | 236.62 | 236.25 | 237.00 | 234.01 | 3418211 | 1.12% |
| 14 Dec 2023 | 233.99 | 232.00 | 234.50 | 231.51 | 2943517 | 1.23% |
| 13 Dec 2023 | 231.15 | 231.99 | 231.99 | 229.63 | 2758600 | 0.08% |
| 12 Dec 2023 | 230.96 | 232.99 | 232.99 | 230.50 | 2237630 | -0.36% |
| 11 Dec 2023 | 231.79 | 229.01 | 232.10 | 229.01 | 2202370 | 0.19% |
| 08 Dec 2023 | 231.36 | 231.99 | 231.99 | 228.00 | 1918130 | 0.23% |
| 07 Dec 2023 | 230.83 | 231.99 | 231.99 | 228.15 | 2882798 | -0.05% |
| 06 Dec 2023 | 230.94 | 231.99 | 231.99 | 229.80 | 3116228 | 0.38% |
| 05 Dec 2023 | 230.06 | 228.45 | 230.28 | 228.39 | 2577043 | 0.82% |
| 04 Dec 2023 | 228.18 | 230.45 | 230.45 | 225.50 | 5441571 | 1.98% |
| 01 Dec 2023 | 223.75 | 223.99 | 223.99 | 221.00 | 3756906 | 0.73% |
| 30 Nov 2023 | 222.13 | 228.30 | 228.30 | 220.38 | 4565515 | 0.21% |
| 29 Nov 2023 | 221.66 | 221.99 | 221.99 | 219.31 | 4692734 | 0.96% |
| 28 Nov 2023 | 219.56 | 225.05 | 225.05 | 211.95 | 3374192 | 0.49% |
| 24 Nov 2023 | 218.48 | 225.10 | 225.10 | 218.19 | 2228129 | -0.04% |
| 23 Nov 2023 | 218.56 | 219.00 | 219.20 | 216.01 | 2711176 | 0.01% |
| 22 Nov 2023 | 218.53 | 219.30 | 219.30 | 216.00 | 1531757 | 0.06% |
| 21 Nov 2023 | 218.39 | 219.25 | 219.25 | 214.00 | 2121413 | 0.48% |
| 20 Nov 2023 | 217.35 | 218.99 | 218.99 | 217.07 | 1971539 | -0.31% |
| 17 Nov 2023 | 218.02 | 224.00 | 224.00 | 216.00 | 1471094 | -0.06% |
| 16 Nov 2023 | 218.16 | 217.99 | 219.25 | 216.60 | 2694681 | 0.55% |
| 15 Nov 2023 | 216.97 | 215.30 | 217.23 | 213.70 | 4368209 | 1.13% |
| 13 Nov 2023 | 214.55 | 215.90 | 215.99 | 214.30 | 2354220 | -0.28% |
| 12 Nov 2023 | 215.16 | 216.99 | 216.99 | 213.27 | 2510748 | 0.43% |
| 10 Nov 2023 | 214.24 | 214.99 | 214.99 | 213.25 | 3287453 | -0.03% |
| 09 Nov 2023 | 214.30 | 215.99 | 217.00 | 214.03 | 2842726 | -0.25% |
| 08 Nov 2023 | 214.83 | 215.00 | 215.20 | 213.81 | 2392335 | 0.16% |
| 07 Nov 2023 | 214.49 | 215.24 | 215.25 | 212.78 | 1597162 | -0.03% |
| 06 Nov 2023 | 214.56 | 218.70 | 218.70 | 212.10 | 2167020 | 0.88% |
| 03 Nov 2023 | 212.69 | 212.26 | 213.77 | 212.05 | 1992691 | 0.50% |
| 02 Nov 2023 | 211.64 | 213.99 | 213.99 | 210.00 | 3051034 | 0.79% |
| 01 Nov 2023 | 209.99 | 213.95 | 213.95 | 209.58 | 2999324 | -0.47% |
| 31 Oct 2023 | 210.98 | 212.00 | 214.00 | 210.70 | 2951982 | -0.26% |
| 30 Oct 2023 | 211.52 | 211.40 | 211.99 | 209.41 | 2918057 | 0.45% |
| 27 Oct 2023 | 210.57 | 210.49 | 215.00 | 208.50 | 4091227 | 0.88% |
| 26 Oct 2023 | 208.74 | 213.00 | 214.49 | 208.36 | 11342653 | -1.30% |
| 25 Oct 2023 | 211.48 | 215.00 | 216.60 | 210.95 | 6626525 | -0.79% |
| 23 Oct 2023 | 213.17 | 221.75 | 221.75 | 212.65 | 4473325 | -0.99% |
| 20 Oct 2023 | 215.30 | 219.70 | 219.70 | 213.65 | 2642139 | -0.63% |
| 19 Oct 2023 | 216.67 | 220.50 | 223.70 | 210.70 | 2193608 | -0.24% |
| 18 Oct 2023 | 217.20 | 219.59 | 219.59 | 216.92 | 1761105 | -0.62% |
| 17 Oct 2023 | 218.55 | 224.45 | 224.45 | 212.25 | 1266306 | 0.30% |
| 16 Oct 2023 | 217.90 | 222.00 | 222.00 | 216.07 | 1472154 | -0.08% |
| 13 Oct 2023 | 218.07 | 220.75 | 220.75 | 216.63 | 2232611 | -0.24% |
| 12 Oct 2023 | 218.60 | 225.30 | 225.30 | 216.64 | 1480102 | -0.07% |
| 11 Oct 2023 | 218.76 | 214.65 | 220.39 | 214.65 | 2773486 | 0.75% |
| 10 Oct 2023 | 217.13 | 221.95 | 221.95 | 215.01 | 1610545 | 0.77% |
| 09 Oct 2023 | 215.48 | 223.10 | 223.10 | 214.71 | 2314698 | -0.53% |
| 06 Oct 2023 | 216.62 | 214.00 | 218.70 | 214.00 | 3125000 | 0.51% |
| 05 Oct 2023 | 215.53 | 220.85 | 220.85 | 214.41 | 2006257 | 0.53% |
| 04 Oct 2023 | 214.40 | 222.05 | 222.05 | 213.53 | 5188713 | -0.54% |
| 03 Oct 2023 | 215.57 | 223.25 | 223.25 | 210.25 | 4369754 | -0.54% |
| 29 Sep 2023 | 216.75 | 222.25 | 222.25 | 209.30 | 2265919 | 0.45% |
| 28 Sep 2023 | 215.77 | 218.98 | 218.98 | 215.45 | 3456589 | -0.82% |
| 27 Sep 2023 | 217.56 | 218.47 | 218.47 | 210.05 | 2257394 | 0.46% |
| 26 Sep 2023 | 216.57 | 217.92 | 217.92 | 215.18 | 1330688 | -0.11% |
| 25 Sep 2023 | 216.80 | 218.79 | 218.79 | 216.08 | 2239994 | 0.00% |
| 22 Sep 2023 | 216.81 | 219.63 | 219.63 | 216.38 | 4109713 | -0.38% |
| 21 Sep 2023 | 217.63 | 213.00 | 226.20 | 213.00 | 3045078 | -0.90% |
| 20 Sep 2023 | 219.60 | 220.99 | 221.00 | 219.30 | 3324262 | -1.05% |
| 18 Sep 2023 | 221.92 | 222.25 | 222.57 | 216.00 | 2315850 | -0.29% |
| 15 Sep 2023 | 222.57 | 222.73 | 222.81 | 221.11 | 2369619 | 0.47% |
| 14 Sep 2023 | 221.53 | 222.73 | 222.73 | 221.00 | 3991183 | 0.05% |
| 13 Sep 2023 | 221.43 | 221.59 | 221.80 | 219.45 | 2777591 | 0.56% |
| 12 Sep 2023 | 220.19 | 221.98 | 221.98 | 219.40 | 2429267 | -0.09% |
| 11 Sep 2023 | 220.38 | 219.55 | 220.50 | 217.18 | 2865226 | 0.90% |
| 08 Sep 2023 | 218.41 | 218.47 | 218.78 | 215.42 | 1886253 | 0.52% |
| 07 Sep 2023 | 217.29 | 217.17 | 217.50 | 209.75 | 1670195 | 0.49% |
| 06 Sep 2023 | 216.22 | 217.17 | 217.17 | 215.08 | 2516081 | 0.18% |
| 05 Sep 2023 | 215.84 | 216.98 | 216.98 | 215.13 | 2333420 | 0.12% |
| 04 Sep 2023 | 215.59 | 217.47 | 217.47 | 207.85 | 1925839 | 0.62% |
| 01 Sep 2023 | 214.27 | 216.87 | 216.87 | 212.00 | 1929234 | 0.70% |
| 31 Aug 2023 | 212.77 | 207.15 | 217.47 | 207.15 | 2821233 | -0.36% |
| 30 Aug 2023 | 213.54 | 217.47 | 217.47 | 207.65 | 1583782 | 0.18% |
| 29 Aug 2023 | 213.16 | 217.47 | 217.47 | 212.80 | 1314371 | 0.14% |
| 28 Aug 2023 | 212.87 | 217.47 | 217.47 | 211.00 | 1548577 | 0.05% |
| 25 Aug 2023 | 212.76 | 207.35 | 214.48 | 207.35 | 2646009 | -0.47% |
| 24 Aug 2023 | 213.77 | 218.47 | 218.47 | 213.33 | 2526797 | -0.28% |
| 23 Aug 2023 | 214.37 | 216.40 | 216.40 | 212.78 | 1550674 | 0.44% |
| 22 Aug 2023 | 213.43 | 218.11 | 218.11 | 213.10 | 1983391 | -0.03% |
| 21 Aug 2023 | 213.50 | 213.69 | 213.98 | 212.00 | 2977924 | 0.23% |
| 18 Aug 2023 | 213.00 | 218.19 | 218.19 | 212.31 | 2486828 | -0.33% |
| 17 Aug 2023 | 213.70 | 218.17 | 218.17 | 208.15 | 1582007 | -0.41% |
| 16 Aug 2023 | 214.57 | 218.47 | 218.47 | 212.68 | 1604526 | 0.03% |
| 14 Aug 2023 | 214.51 | 217.82 | 217.82 | 211.65 | 2878972 | 0.05% |
| 11 Aug 2023 | 214.40 | 217.21 | 217.21 | 214.25 | 2385921 | -0.43% |
| 10 Aug 2023 | 215.33 | 217.27 | 217.27 | 215.01 | 2100995 | -0.54% |
| 09 Aug 2023 | 216.49 | 216.85 | 216.85 | 212.80 | 2025167 | 0.32% |
| 08 Aug 2023 | 215.79 | 216.47 | 216.70 | 209.45 | 2002806 | -0.07% |
| 07 Aug 2023 | 215.95 | 216.21 | 216.21 | 215.05 | 2240935 | 0.42% |
| 04 Aug 2023 | 215.04 | 215.85 | 215.85 | 212.77 | 1535406 | 0.69% |
| 03 Aug 2023 | 213.56 | 216.52 | 216.52 | 212.15 | 4739271 | -0.72% |
| 02 Aug 2023 | 215.10 | 217.22 | 217.45 | 214.00 | 5585468 | -0.98% |
| 01 Aug 2023 | 217.23 | 218.00 | 218.40 | 217.02 | 1914323 | -0.16% |
| 31 Jul 2023 | 217.58 | 218.78 | 218.78 | 216.00 | 1792693 | 0.57% |
| 28 Jul 2023 | 216.34 | 218.78 | 218.78 | 215.50 | 2463367 | -0.13% |
| 27 Jul 2023 | 216.63 | 219.70 | 219.70 | 211.20 | 2936838 | -0.50% |
| 26 Jul 2023 | 217.72 | 219.70 | 219.70 | 213.65 | 3164932 | 0.50% |
| 25 Jul 2023 | 216.64 | 219.95 | 219.95 | 216.06 | 1462278 | -0.04% |
| 24 Jul 2023 | 216.73 | 219.38 | 219.38 | 216.54 | 2006947 | -0.34% |
| 21 Jul 2023 | 217.48 | 219.44 | 219.44 | 216.99 | 3612348 | -0.92% |
| 20 Jul 2023 | 219.51 | 219.90 | 219.90 | 217.16 | 3166150 | 0.71% |
| 19 Jul 2023 | 217.97 | 219.95 | 219.95 | 216.76 | 3764043 | 0.44% |
| 18 Jul 2023 | 217.02 | 216.91 | 217.80 | 216.10 | 2344009 | 0.23% |
| 17 Jul 2023 | 216.53 | 216.14 | 216.90 | 214.82 | 2220209 | 0.79% |
| 14 Jul 2023 | 214.83 | 215.46 | 215.46 | 213.56 | 1678860 | 0.53% |
| 13 Jul 2023 | 213.69 | 215.00 | 215.00 | 213.25 | 2336555 | 0.21% |
| 12 Jul 2023 | 213.25 | 214.95 | 214.95 | 213.00 | 1703058 | -0.09% |
| 11 Jul 2023 | 213.45 | 219.00 | 219.00 | 212.66 | 1986082 | 0.38% |
| 10 Jul 2023 | 212.64 | 218.40 | 218.40 | 210.15 | 2815814 | -0.04% |
| 07 Jul 2023 | 212.72 | 220.40 | 220.40 | 212.50 | 3326931 | -0.58% |
| 06 Jul 2023 | 213.96 | 218.00 | 219.30 | 212.05 | 1919961 | 0.49% |
| 05 Jul 2023 | 212.92 | 218.00 | 218.00 | 212.30 | 1743789 | -0.07% |
| 04 Jul 2023 | 213.06 | 218.65 | 218.65 | 212.00 | 2517660 | 0.36% |
| 03 Jul 2023 | 212.30 | 213.45 | 213.45 | 210.90 | 4245579 | 0.80% |
| 30 Jun 2023 | 210.61 | 209.60 | 210.91 | 208.09 | 4671280 | 1.17% |
| 28 Jun 2023 | 208.18 | 207.40 | 208.56 | 206.28 | 3989975 | 0.83% |
| 27 Jun 2023 | 206.46 | 207.36 | 207.36 | 205.36 | 2018085 | 0.63% |
| 26 Jun 2023 | 205.17 | 206.25 | 206.25 | 204.52 | 2217566 | 0.09% |
| 23 Jun 2023 | 204.98 | 212.45 | 212.45 | 204.80 | 2129175 | -0.61% |
| 22 Jun 2023 | 206.24 | 206.87 | 207.47 | 206.08 | 2007192 | -0.30% |
| 21 Jun 2023 | 206.87 | 206.04 | 207.46 | 206.04 | 2408169 | 0.18% |
| 20 Jun 2023 | 206.50 | 205.75 | 206.75 | 204.94 | 3088294 | 0.31% |
| 19 Jun 2023 | 205.87 | 206.69 | 208.98 | 205.51 | 3140978 | -0.40% |
| 16 Jun 2023 | 206.69 | 206.39 | 207.10 | 205.41 | 2770332 | 0.67% |
| 15 Jun 2023 | 205.31 | 206.39 | 206.39 | 204.69 | 2674084 | -0.26% |
| 14 Jun 2023 | 205.85 | 211.60 | 211.60 | 205.08 | 1880167 | 0.19% |
| 13 Jun 2023 | 205.45 | 205.48 | 205.52 | 204.30 | 1563108 | 0.48% |
| 12 Jun 2023 | 204.46 | 204.90 | 205.45 | 203.83 | 1361814 | 0.21% |
| 09 Jun 2023 | 204.03 | 205.90 | 205.90 | 203.85 | 1786159 | -0.23% |
| 08 Jun 2023 | 204.51 | 203.92 | 206.21 | 203.92 | 4515873 | -0.40% |
| 07 Jun 2023 | 205.34 | 205.39 | 205.45 | 203.92 | 2134360 | 0.64% |
| 06 Jun 2023 | 204.04 | 205.39 | 205.39 | 203.45 | 1618597 | -0.12% |
| 05 Jun 2023 | 204.28 | 205.39 | 205.48 | 203.99 | 1707187 | 0.22% |
| 02 Jun 2023 | 203.84 | 204.90 | 204.90 | 203.08 | 2174215 | 0.42% |
| 01 Jun 2023 | 202.99 | 205.39 | 205.39 | 202.11 | 3330182 | -0.33% |
| 31 May 2023 | 203.66 | 205.49 | 205.49 | 203.06 | 2588389 | -0.34% |
| 30 May 2023 | 204.36 | 205.49 | 205.49 | 202.53 | 2613440 | 0.11% |
| 29 May 2023 | 204.14 | 202.85 | 204.80 | 202.85 | 3856380 | 0.64% |
| 26 May 2023 | 202.85 | 201.89 | 203.27 | 200.05 | 4684612 | 1.07% |
| 25 May 2023 | 200.70 | 200.95 | 200.95 | 199.26 | 2891537 | 0.23% |
| 24 May 2023 | 200.24 | 201.49 | 201.50 | 199.81 | 2413489 | -0.39% |
| 23 May 2023 | 201.02 | 200.05 | 201.70 | 200.05 | 2612792 | 0.14% |
| 22 May 2023 | 200.74 | 200.49 | 200.93 | 199.05 | 2330996 | 0.46% |
| 19 May 2023 | 199.82 | 205.00 | 205.00 | 198.25 | 3295080 | 0.39% |
| 18 May 2023 | 199.05 | 201.39 | 201.49 | 198.80 | 3150576 | -0.36% |
| 17 May 2023 | 199.76 | 201.25 | 201.49 | 199.00 | 3548756 | -0.37% |
| 16 May 2023 | 200.51 | 200.25 | 202.25 | 200.25 | 3197335 | -0.41% |
| 15 May 2023 | 201.34 | 200.26 | 201.79 | 199.94 | 3684085 | 0.54% |
| 12 May 2023 | 200.26 | 200.27 | 200.45 | 199.06 | 2056983 | -0.04% |
| 11 May 2023 | 200.35 | 200.99 | 200.99 | 199.96 | 2372007 | 0.17% |
| 10 May 2023 | 200.00 | 200.20 | 200.37 | 199.08 | 2638312 | 0.15% |
| 09 May 2023 | 199.70 | 200.40 | 200.49 | 199.05 | 2707305 | -0.01% |
| 08 May 2023 | 199.71 | 197.95 | 199.99 | 197.84 | 3809627 | 0.95% |
| 05 May 2023 | 197.84 | 199.89 | 199.89 | 197.67 | 2599608 | -0.80% |
| 04 May 2023 | 199.44 | 199.45 | 199.61 | 197.03 | 3692955 | 0.89% |
| 03 May 2023 | 197.68 | 199.79 | 199.79 | 197.28 | 2129998 | -0.36% |
| 02 May 2023 | 198.39 | 198.50 | 199.70 | 196.11 | 3544119 | 0.56% |
| 28 Apr 2023 | 197.29 | 196.80 | 197.72 | 195.74 | 3403218 | 0.69% |
| 27 Apr 2023 | 195.93 | 195.20 | 196.35 | 193.86 | 2989666 | 0.67% |
| 26 Apr 2023 | 194.62 | 194.50 | 194.75 | 193.50 | 2094677 | 0.25% |
| 25 Apr 2023 | 194.13 | 194.59 | 194.60 | 193.59 | 1919289 | 0.09% |
| 24 Apr 2023 | 193.95 | 194.40 | 194.40 | 192.80 | 2133367 | 0.57% |
| 21 Apr 2023 | 192.85 | 192.50 | 194.20 | 192.40 | 2343908 | -0.07% |
| 20 Apr 2023 | 192.99 | 194.00 | 194.00 | 192.48 | 1462582 | 0.07% |
| 19 Apr 2023 | 192.86 | 194.00 | 194.00 | 192.58 | 1589928 | -0.20% |
| 18 Apr 2023 | 193.24 | 194.91 | 194.91 | 192.66 | 2337292 | -0.35% |
| 17 Apr 2023 | 193.91 | 196.00 | 196.00 | 192.50 | 3607785 | -0.44% |
| 13 Apr 2023 | 194.77 | 194.63 | 195.10 | 193.80 | 2325172 | 0.07% |
| 12 Apr 2023 | 194.64 | 193.89 | 194.80 | 193.57 | 3379714 | 0.45% |
| 11 Apr 2023 | 193.76 | 193.91 | 193.91 | 192.70 | 2803718 | 0.58% |
| 10 Apr 2023 | 192.64 | 194.39 | 194.39 | 192.45 | 3616730 | -0.16% |
| 06 Apr 2023 | 192.94 | 189.20 | 193.25 | 189.20 | 3850733 | 0.39% |
| 05 Apr 2023 | 192.19 | 191.56 | 192.47 | 189.77 | 3722034 | 0.86% |
| 03 Apr 2023 | 190.56 | 191.49 | 191.49 | 189.44 | 3116133 | 0.37% |
| 31 Mar 2023 | 189.86 | 187.22 | 190.00 | 187.22 | 4565764 | 1.48% |
| 29 Mar 2023 | 187.09 | 187.49 | 187.49 | 185.01 | 4340723 | 0.74% |
| 28 Mar 2023 | 185.71 | 187.53 | 187.53 | 185.25 | 2453607 | -0.25% |
| 27 Mar 2023 | 186.18 | 186.64 | 187.15 | 185.60 | 4064269 | 0.27% |
| 24 Mar 2023 | 185.68 | 187.90 | 187.90 | 185.36 | 2913376 | -0.66% |
| 23 Mar 2023 | 186.91 | 189.79 | 189.79 | 186.67 | 2184996 | -0.52% |
| 22 Mar 2023 | 187.88 | 188.75 | 188.75 | 187.46 | 1690955 | 0.22% |
| 21 Mar 2023 | 187.46 | 187.89 | 187.90 | 186.01 | 3095592 | 0.68% |
| 20 Mar 2023 | 186.20 | 188.40 | 188.40 | 184.51 | 6338005 | -0.65% |
| 17 Mar 2023 | 187.42 | 189.52 | 189.52 | 185.90 | 3874547 | 0.64% |
| 16 Mar 2023 | 186.23 | 188.52 | 188.52 | 184.80 | 6662192 | 0.07% |
| 15 Mar 2023 | 186.10 | 192.50 | 192.50 | 185.76 | 4642899 | -0.43% |
| 14 Mar 2023 | 186.91 | 189.44 | 189.70 | 186.31 | 6706987 | -0.64% |
| 13 Mar 2023 | 188.12 | 192.65 | 192.65 | 187.65 | 6256213 | -1.38% |
| 10 Mar 2023 | 190.75 | 191.91 | 191.92 | 190.00 | 4412613 | -0.98% |
| 09 Mar 2023 | 192.64 | 188.15 | 194.65 | 188.15 | 1880541 | -0.68% |
| 08 Mar 2023 | 193.95 | 194.63 | 194.63 | 190.60 | 2484812 | 0.17% |
| 06 Mar 2023 | 193.63 | 193.89 | 194.40 | 192.61 | 3539187 | 0.58% |
| 03 Mar 2023 | 192.51 | 193.15 | 193.15 | 190.33 | 2667912 | 1.36% |
| 02 Mar 2023 | 189.93 | 192.65 | 196.50 | 189.76 | 2987464 | -0.71% |
| 01 Mar 2023 | 191.28 | 191.89 | 191.89 | 189.81 | 3076476 | 0.83% |
| 28 Feb 2023 | 189.70 | 192.48 | 192.48 | 189.20 | 4381495 | -0.45% |
| 27 Feb 2023 | 190.56 | 192.87 | 192.87 | 189.73 | 5767403 | -0.47% |
| 24 Feb 2023 | 191.46 | 193.99 | 195.00 | 191.05 | 3398062 | -0.29% |
| 23 Feb 2023 | 192.01 | 194.49 | 194.49 | 191.44 | 3169952 | -0.26% |
| 22 Feb 2023 | 192.51 | 196.89 | 196.89 | 192.21 | 5800058 | -1.41% |
| 21 Feb 2023 | 195.26 | 196.25 | 196.52 | 193.25 | 1372747 | -0.17% |
| 20 Feb 2023 | 195.59 | 198.69 | 198.69 | 195.35 | 2447234 | -0.36% |
| 17 Feb 2023 | 196.30 | 198.89 | 198.89 | 195.75 | 2173248 | -0.53% |
| 16 Feb 2023 | 197.35 | 198.48 | 198.48 | 196.60 | 6236138 | 0.14% |
| 15 Feb 2023 | 197.08 | 196.98 | 197.37 | 194.13 | 2993357 | 0.56% |
| 14 Feb 2023 | 195.98 | 197.89 | 197.89 | 194.60 | 1787208 | 0.71% |
| 13 Feb 2023 | 194.60 | 195.49 | 198.20 | 193.93 | 2212140 | -0.46% |
| 10 Feb 2023 | 195.49 | 197.97 | 197.97 | 194.39 | 2023921 | -0.20% |
| 09 Feb 2023 | 195.89 | 201.40 | 201.40 | 194.61 | 1549469 | 0.18% |
| 08 Feb 2023 | 195.54 | 194.20 | 195.80 | 189.10 | 2609453 | 0.77% |
| 07 Feb 2023 | 194.04 | 196.16 | 196.16 | 193.40 | 2395912 | -0.23% |
| 06 Feb 2023 | 194.48 | 199.90 | 201.00 | 193.91 | 3620105 | -0.33% |
| 03 Feb 2023 | 195.12 | 198.70 | 203.50 | 190.01 | 3016836 | 1.15% |
| 02 Feb 2023 | 192.91 | 194.60 | 194.60 | 191.11 | 3791585 | -0.11% |
| 01 Feb 2023 | 193.13 | 196.99 | 196.99 | 190.60 | 8057541 | -0.16% |
| 31 Jan 2023 | 193.44 | 196.49 | 196.49 | 192.21 | 3329551 | 0.10% |
| 30 Jan 2023 | 193.25 | 194.90 | 194.90 | 190.50 | 5730169 | 0.13% |
| 27 Jan 2023 | 193.00 | 196.95 | 197.20 | 191.59 | 9584276 | -1.55% |
| 25 Jan 2023 | 196.04 | 199.44 | 199.44 | 195.60 | 6494563 | -1.20% |
| 24 Jan 2023 | 198.42 | 199.94 | 199.94 | 198.00 | 2565279 | -0.01% |
| 23 Jan 2023 | 198.44 | 198.59 | 199.00 | 197.61 | 2094688 | 0.50% |
| 20 Jan 2023 | 197.45 | 199.89 | 199.89 | 197.31 | 2223368 | -0.49% |
| 19 Jan 2023 | 198.43 | 199.41 | 199.41 | 197.67 | 2708429 | -0.11% |
| 18 Jan 2023 | 198.65 | 199.00 | 199.00 | 197.18 | 2287113 | 0.60% |
| 17 Jan 2023 | 197.47 | 196.00 | 198.00 | 195.81 | 1991902 | 0.72% |
| 16 Jan 2023 | 196.06 | 196.61 | 198.50 | 195.60 | 7648402 | -0.28% |
| 13 Jan 2023 | 196.61 | 196.90 | 197.15 | 194.73 | 5526052 | 0.51% |
| 12 Jan 2023 | 195.61 | 202.00 | 202.00 | 194.55 | 4091350 | -0.27% |
| 11 Jan 2023 | 196.13 | 195.88 | 198.99 | 195.25 | 3138094 | 0.00% |
| 10 Jan 2023 | 196.13 | 198.28 | 199.18 | 195.62 | 4208652 | -1.08% |
| 09 Jan 2023 | 198.28 | 195.76 | 199.00 | 195.72 | 4956377 | 1.31% |
| 06 Jan 2023 | 195.72 | 198.15 | 198.15 | 194.99 | 4510923 | -0.69% |
| 05 Jan 2023 | 197.07 | 198.95 | 198.95 | 195.00 | 3469951 | -0.30% |
| 04 Jan 2023 | 197.67 | 200.90 | 200.90 | 197.40 | 4078852 | -1.01% |
| 03 Jan 2023 | 199.68 | 199.95 | 199.95 | 198.39 | 1940837 | 0.17% |
| 02 Jan 2023 | 199.34 | 200.99 | 201.00 | 197.49 | 2493866 | 0.66% |
| 30 Dec 2022 | 198.04 | 199.90 | 200.14 | 197.70 | 1739603 | -0.37% |
| 29 Dec 2022 | 198.78 | 197.90 | 199.08 | 196.76 | 2374539 | 0.40% |
| 28 Dec 2022 | 197.99 | 198.95 | 198.95 | 197.01 | 1880252 | -0.01% |
| 27 Dec 2022 | 198.00 | 198.91 | 198.91 | 196.58 | 2669146 | 0.39% |
| 26 Dec 2022 | 197.23 | 198.51 | 198.51 | 194.80 | 3648955 | 1.07% |
| 23 Dec 2022 | 195.15 | 201.43 | 201.43 | 194.80 | 8961067 | -1.71% |
| 22 Dec 2022 | 198.55 | 199.40 | 202.31 | 197.90 | 3234997 | -0.43% |
| 21 Dec 2022 | 199.40 | 203.95 | 203.95 | 199.00 | 2461367 | -0.90% |
| 20 Dec 2022 | 201.21 | 203.85 | 203.85 | 199.25 | 2308276 | -0.23% |
| 19 Dec 2022 | 201.67 | 201.42 | 201.79 | 198.66 | 1720911 | 0.75% |
| 16 Dec 2022 | 200.16 | 202.35 | 202.35 | 200.00 | 2171653 | -0.70% |
| 15 Dec 2022 | 201.58 | 204.75 | 204.75 | 201.32 | 2332679 | -1.36% |
| 14 Dec 2022 | 204.35 | 204.99 | 204.99 | 203.77 | 1172749 | 0.28% |
| 13 Dec 2022 | 203.77 | 207.49 | 207.49 | 202.31 | 1196576 | 0.57% |
| 12 Dec 2022 | 202.61 | 204.80 | 205.80 | 200.55 | 1734167 | 0.06% |
| 09 Dec 2022 | 202.48 | 207.49 | 207.49 | 201.71 | 2109284 | -0.56% |
| 08 Dec 2022 | 203.62 | 176.50 | 203.80 | 176.50 | 1374081 | 0.37% |
| 07 Dec 2022 | 202.87 | 203.87 | 207.24 | 202.60 | 1710285 | -0.62% |
| 06 Dec 2022 | 204.14 | 206.48 | 206.48 | 203.50 | 1902955 | -0.15% |
| 05 Dec 2022 | 204.44 | 207.49 | 207.49 | 203.65 | 1627546 | -0.18% |
| 02 Dec 2022 | 204.81 | 207.49 | 207.49 | 203.90 | 2370387 | -0.36% |
| 01 Dec 2022 | 205.54 | 207.49 | 207.49 | 204.73 | 2261605 | 0.41% |
| 30 Nov 2022 | 204.70 | 207.48 | 207.48 | 202.75 | 1923386 | 0.62% |
| 29 Nov 2022 | 203.43 | 207.49 | 207.49 | 201.91 | 1317579 | 0.19% |
| 28 Nov 2022 | 203.04 | 203.52 | 203.52 | 200.91 | 1977790 | 0.34% |
| 25 Nov 2022 | 202.35 | 202.37 | 202.64 | 201.44 | 1925380 | 0.31% |
| 24 Nov 2022 | 201.72 | 200.72 | 202.22 | 199.45 | 2727692 | 1.11% |
| 23 Nov 2022 | 199.51 | 200.52 | 200.52 | 199.17 | 840243 | 0.14% |
| 22 Nov 2022 | 199.23 | 199.73 | 199.73 | 198.01 | 1091138 | 0.34% |
| 21 Nov 2022 | 198.55 | 199.99 | 199.99 | 198.40 | 1737709 | -0.69% |
| 18 Nov 2022 | 199.92 | 201.25 | 201.25 | 199.06 | 1728259 | -0.14% |
| 17 Nov 2022 | 200.20 | 201.25 | 201.25 | 199.45 | 1304936 | -0.33% |
| 16 Nov 2022 | 200.87 | 201.95 | 201.95 | 200.28 | 1886431 | -0.02% |
| 15 Nov 2022 | 200.91 | 201.67 | 201.67 | 199.80 | 1776273 | 0.37% |
| 14 Nov 2022 | 200.17 | 200.70 | 200.96 | 199.02 | 2067441 | -0.02% |
| 11 Nov 2022 | 200.22 | 199.37 | 200.35 | 198.45 | 4245671 | 1.71% |
| 10 Nov 2022 | 196.86 | 198.20 | 198.20 | 196.25 | 3993577 | -0.74% |
| 09 Nov 2022 | 198.32 | 203.49 | 203.49 | 198.15 | 2373360 | -0.15% |
| 07 Nov 2022 | 198.62 | 199.00 | 199.40 | 197.42 | 2821469 | 0.43% |
| 04 Nov 2022 | 197.77 | 198.60 | 198.60 | 196.70 | 1577276 | 0.19% |
| 03 Nov 2022 | 197.39 | 197.40 | 197.82 | 194.60 | 2800681 | -0.01% |
| 02 Nov 2022 | 197.41 | 198.80 | 198.80 | 197.07 | 1911519 | -0.29% |
| 01 Nov 2022 | 197.98 | 197.80 | 198.24 | 196.36 | 3943610 | 0.87% |
| 31 Oct 2022 | 196.27 | 195.70 | 196.50 | 194.50 | 8882827 | 1.19% |
| 28 Oct 2022 | 193.96 | 194.70 | 194.70 | 193.01 | 3761604 | 0.26% |
| 27 Oct 2022 | 193.45 | 192.61 | 194.15 | 192.61 | 2769911 | 0.50% |
| 25 Oct 2022 | 192.49 | 195.17 | 195.17 | 191.57 | 1716854 | -0.35% |
| 24 Oct 2022 | 193.17 | 194.30 | 194.40 | 192.51 | 1953310 | 0.86% |
| 21 Oct 2022 | 191.52 | 191.97 | 192.55 | 190.65 | 2630619 | 0.04% |
| 20 Oct 2022 | 191.44 | 191.50 | 191.68 | 188.91 | 2191179 | 0.32% |
| 19 Oct 2022 | 190.83 | 194.50 | 194.50 | 190.18 | 2327685 | 0.10% |
| 18 Oct 2022 | 190.64 | 190.30 | 190.99 | 189.25 | 2767074 | 0.96% |
| 17 Oct 2022 | 188.83 | 188.60 | 189.00 | 186.06 | 3270253 | 0.43% |
| 14 Oct 2022 | 188.02 | 192.20 | 192.20 | 187.70 | 3543010 | 0.96% |
| 13 Oct 2022 | 186.23 | 187.59 | 187.60 | 185.61 | 2569015 | -0.52% |
| 12 Oct 2022 | 187.21 | 176.11 | 187.69 | 176.11 | 1869801 | 0.72% |
| 11 Oct 2022 | 185.87 | 190.75 | 190.75 | 185.45 | 3380501 | -1.53% |
| 10 Oct 2022 | 188.75 | 188.94 | 189.05 | 186.63 | 3446075 | -0.23% |
| 07 Oct 2022 | 189.19 | 193.88 | 193.88 | 187.91 | 2649450 | 0.13% |
| 06 Oct 2022 | 188.94 | 188.31 | 194.88 | 188.31 | 2974260 | 0.35% |
| 04 Oct 2022 | 188.29 | 186.80 | 188.50 | 185.36 | 3000236 | 2.19% |
| 03 Oct 2022 | 184.25 | 184.60 | 187.93 | 183.97 | 6396852 | -1.38% |
| 30 Sep 2022 | 186.83 | 189.88 | 189.88 | 181.80 | 4013074 | 1.50% |
| 29 Sep 2022 | 184.07 | 186.85 | 186.85 | 183.71 | 3635933 | -0.22% |
| 28 Sep 2022 | 184.47 | 185.95 | 186.22 | 183.80 | 3516093 | -0.85% |
| 27 Sep 2022 | 186.05 | 188.44 | 188.44 | 185.26 | 3441924 | -0.09% |
| 26 Sep 2022 | 186.21 | 194.50 | 194.50 | 185.84 | 7436755 | -1.81% |
| 23 Sep 2022 | 189.64 | 197.49 | 197.49 | 189.50 | 4921522 | -1.70% |
| 22 Sep 2022 | 192.92 | 193.49 | 193.91 | 191.90 | 2708403 | -0.30% |
| 21 Sep 2022 | 193.50 | 195.22 | 195.22 | 192.73 | 1636057 | -0.48% |
| 20 Sep 2022 | 194.44 | 194.95 | 195.49 | 193.20 | 2278101 | 0.88% |
| 19 Sep 2022 | 192.75 | 195.50 | 195.50 | 190.72 | 2293767 | 0.44% |
| 16 Sep 2022 | 191.90 | 195.65 | 195.65 | 191.56 | 5325137 | -1.94% |
| 15 Sep 2022 | 195.69 | 197.47 | 197.47 | 195.00 | 4888170 | -0.30% |
| 14 Sep 2022 | 196.27 | 196.74 | 197.20 | 193.10 | 3582553 | -0.35% |
| 13 Sep 2022 | 196.95 | 196.80 | 197.19 | 195.70 | 2522993 | 0.67% |
| 12 Sep 2022 | 195.64 | 195.99 | 196.10 | 194.00 | 2293757 | 0.53% |
| 09 Sep 2022 | 194.60 | 195.44 | 195.51 | 194.18 | 4205205 | 0.31% |
| 08 Sep 2022 | 194.00 | 199.88 | 199.88 | 192.51 | 5317112 | 0.85% |
| 07 Sep 2022 | 192.37 | 192.40 | 192.65 | 188.02 | 1934621 | -0.06% |
| 06 Sep 2022 | 192.48 | 194.44 | 194.88 | 191.95 | 2859680 | -0.26% |
| 05 Sep 2022 | 192.98 | 192.90 | 193.10 | 190.87 | 2254231 | 0.71% |
| 02 Sep 2022 | 191.61 | 192.45 | 199.16 | 182.00 | 2395807 | -0.11% |
| 01 Sep 2022 | 191.82 | 193.70 | 193.70 | 190.85 | 4624714 | -1.08% |
| 30 Aug 2022 | 193.92 | 187.55 | 194.19 | 187.55 | 4642129 | 2.36% |
| 29 Aug 2022 | 189.44 | 191.72 | 191.72 | 187.55 | 4760712 | -1.29% |
| 26 Aug 2022 | 191.92 | 192.90 | 193.40 | 191.41 | 3251054 | 0.07% |
| 25 Aug 2022 | 191.78 | 194.90 | 195.33 | 191.30 | 6427666 | -0.44% |
| 24 Aug 2022 | 192.63 | 192.90 | 192.90 | 191.20 | 2424213 | 0.23% |
| 23 Aug 2022 | 192.19 | 190.74 | 192.70 | 189.53 | 3058581 | 0.65% |
| 22 Aug 2022 | 190.95 | 168.40 | 194.06 | 168.40 | 4313595 | -1.37% |
| 19 Aug 2022 | 193.61 | 196.63 | 196.63 | 193.12 | 3331050 | -1.07% |
| 18 Aug 2022 | 195.71 | 196.50 | 196.89 | 194.20 | 2704745 | 0.08% |
| 17 Aug 2022 | 195.55 | 198.20 | 198.20 | 194.20 | 3137343 | 0.75% |
| 16 Aug 2022 | 194.09 | 199.74 | 199.74 | 192.90 | 3334064 | 0.64% |
| 12 Aug 2022 | 192.86 | 199.99 | 199.99 | 191.71 | 3145464 | 0.27% |
| 11 Aug 2022 | 192.34 | 193.97 | 193.97 | 191.50 | 3668655 | 0.68% |
| 10 Aug 2022 | 191.04 | 199.80 | 199.99 | 189.98 | 3095220 | 0.13% |
| 08 Aug 2022 | 190.79 | 189.75 | 191.04 | 188.30 | 3810443 | 0.81% |
| 05 Aug 2022 | 189.25 | 180.01 | 191.05 | 180.01 | 2653504 | 0.04% |
| 04 Aug 2022 | 189.17 | 190.25 | 190.68 | 187.03 | 5968154 | 0.03% |
| 03 Aug 2022 | 189.11 | 188.90 | 189.40 | 180.01 | 4471989 | 0.26% |
| 02 Aug 2022 | 188.62 | 199.99 | 199.99 | 183.00 | 4921260 | -0.01% |
| 01 Aug 2022 | 188.63 | 186.54 | 190.00 | 186.54 | 4377216 | 1.12% |
| 29 Jul 2022 | 186.54 | 185.00 | 186.80 | 184.25 | 5387909 | 1.28% |
| 28 Jul 2022 | 184.18 | 184.50 | 184.50 | 180.11 | 4186901 | 1.42% |
| 27 Jul 2022 | 181.60 | 180.89 | 181.80 | 178.60 | 3065858 | 0.94% |
| 26 Jul 2022 | 179.91 | 176.10 | 181.95 | 176.10 | 2484141 | -0.85% |
| 25 Jul 2022 | 181.46 | 182.95 | 184.51 | 180.30 | 2877584 | -0.24% |
| 22 Jul 2022 | 181.89 | 177.11 | 182.87 | 177.11 | 4042684 | 0.75% |
| 21 Jul 2022 | 180.54 | 180.97 | 180.97 | 178.20 | 3246465 | 0.56% |
| 20 Jul 2022 | 179.53 | 182.80 | 182.80 | 178.70 | 6831455 | 0.93% |
| 19 Jul 2022 | 177.88 | 176.80 | 178.19 | 175.90 | 3104562 | 0.28% |
| 18 Jul 2022 | 177.39 | 176.70 | 177.50 | 175.55 | 3244564 | 1.35% |
| 15 Jul 2022 | 175.02 | 176.97 | 176.97 | 171.11 | 1883447 | 0.63% |
| 14 Jul 2022 | 173.93 | 176.44 | 176.44 | 172.11 | 2693779 | -0.07% |
| 13 Jul 2022 | 174.06 | 177.99 | 177.99 | 173.95 | 2719238 | -0.59% |
| 12 Jul 2022 | 175.10 | 175.90 | 176.00 | 174.70 | 3180084 | -0.64% |
| 11 Jul 2022 | 176.23 | 178.88 | 178.88 | 175.08 | 3234345 | -0.03% |
| 08 Jul 2022 | 176.28 | 178.99 | 178.99 | 175.58 | 2797277 | 0.42% |
| 07 Jul 2022 | 175.54 | 175.35 | 175.70 | 174.40 | 4128319 | 0.82% |
| 06 Jul 2022 | 174.12 | 174.68 | 174.68 | 170.91 | 3536136 | 1.21% |
| 05 Jul 2022 | 172.04 | 175.00 | 175.99 | 170.11 | 4628550 | -0.34% |
| 04 Jul 2022 | 172.63 | 172.90 | 172.90 | 170.65 | 3249155 | 0.58% |
| 01 Jul 2022 | 171.64 | 172.38 | 172.38 | 169.00 | 3629619 | 0.02% |
| 30 Jun 2022 | 171.60 | 172.99 | 172.99 | 170.00 | 3002593 | -0.15% |
| 29 Jun 2022 | 171.86 | 172.99 | 172.99 | 170.30 | 2225141 | -0.46% |
| 28 Jun 2022 | 172.65 | 173.99 | 173.99 | 171.30 | 2233374 | 0.02% |
| 27 Jun 2022 | 172.62 | 171.00 | 173.90 | 171.00 | 3876553 | 0.85% |
| 24 Jun 2022 | 171.16 | 172.99 | 172.99 | 169.90 | 2402113 | 0.85% |
| 23 Jun 2022 | 169.71 | 169.99 | 170.27 | 166.11 | 3924398 | 0.97% |
| 22 Jun 2022 | 168.08 | 171.99 | 171.99 | 167.80 | 3538333 | -1.28% |
| 21 Jun 2022 | 170.26 | 169.50 | 170.90 | 167.47 | 3266551 | 1.76% |
| 20 Jun 2022 | 167.31 | 169.90 | 169.90 | 165.70 | 3305437 | 0.26% |
| 17 Jun 2022 | 166.87 | 170.90 | 170.90 | 165.87 | 7864469 | -0.41% |
| 16 Jun 2022 | 167.56 | 172.90 | 172.90 | 167.31 | 12278413 | -2.07% |
| 15 Jun 2022 | 171.10 | 173.99 | 173.99 | 171.00 | 2578431 | -0.12% |
| 14 Jun 2022 | 171.30 | 172.99 | 172.99 | 170.06 | 4062092 | -0.33% |
| 13 Jun 2022 | 171.87 | 175.99 | 175.99 | 170.95 | 11691798 | -2.60% |
| 10 Jun 2022 | 176.46 | 178.99 | 178.99 | 176.14 | 3447645 | -1.64% |
| 09 Jun 2022 | 179.40 | 179.99 | 179.99 | 176.33 | 1756747 | 0.74% |
| 08 Jun 2022 | 178.08 | 181.86 | 181.86 | 177.50 | 3371153 | -0.27% |
| 07 Jun 2022 | 178.56 | 181.88 | 181.88 | 177.25 | 4870947 | -0.88% |
| 06 Jun 2022 | 180.15 | 181.99 | 181.99 | 176.25 | 2076981 | -0.03% |
| 03 Jun 2022 | 180.21 | 183.50 | 184.99 | 180.00 | 2096915 | -0.26% |
| 02 Jun 2022 | 180.68 | 180.99 | 180.99 | 178.00 | 1852591 | 0.61% |
| 01 Jun 2022 | 179.59 | 180.19 | 180.70 | 178.55 | 2011588 | -0.16% |
| 31 May 2022 | 179.87 | 180.99 | 180.99 | 177.25 | 2419814 | -0.31% |
| 30 May 2022 | 180.43 | 182.90 | 182.90 | 177.55 | 3814752 | 1.88% |
| 27 May 2022 | 177.10 | 179.80 | 179.80 | 175.15 | 2037316 | 0.87% |
| 26 May 2022 | 175.57 | 176.70 | 176.70 | 173.00 | 3043887 | 0.83% |
| 25 May 2022 | 174.13 | 176.80 | 176.80 | 173.26 | 2332641 | -0.55% |
| 24 May 2022 | 175.09 | 177.99 | 177.99 | 174.26 | 1629644 | -0.25% |
| 23 May 2022 | 175.53 | 178.99 | 178.99 | 174.90 | 3285457 | -0.22% |
| 20 May 2022 | 175.92 | 176.99 | 176.99 | 172.01 | 2696074 | 2.46% |
| 19 May 2022 | 171.70 | 175.99 | 175.99 | 171.50 | 6755953 | -2.47% |
| 18 May 2022 | 176.05 | 178.99 | 178.99 | 175.21 | 2871652 | -0.22% |
| 17 May 2022 | 176.44 | 176.90 | 176.90 | 171.01 | 3600691 | 2.50% |
| 16 May 2022 | 172.13 | 176.80 | 176.80 | 171.00 | 3448002 | 0.43% |
| 13 May 2022 | 171.40 | 178.90 | 178.90 | 171.01 | 4861805 | -0.19% |
| 12 May 2022 | 171.72 | 174.99 | 175.00 | 170.96 | 12227812 | -2.06% |
| 11 May 2022 | 175.34 | 153.30 | 181.90 | 153.30 | 5356589 | -0.47% |
| 10 May 2022 | 176.16 | 184.60 | 184.60 | 175.20 | 3075228 | -0.45% |
| 09 May 2022 | 176.95 | 171.00 | 184.88 | 171.00 | 5393087 | -0.56% |
| 06 May 2022 | 177.94 | 180.49 | 180.49 | 177.35 | 9509041 | -1.70% |
| 05 May 2022 | 181.01 | 194.48 | 194.48 | 180.70 | 2971622 | -0.02% |
| 04 May 2022 | 181.05 | 193.98 | 193.98 | 180.50 | 6683312 | -2.20% |
| 02 May 2022 | 185.12 | 176.25 | 185.25 | 176.25 | 2891664 | -0.17% |
| 29 Apr 2022 | 185.43 | 192.75 | 192.75 | 184.80 | 2139926 | -0.53% |
| 28 Apr 2022 | 186.41 | 188.50 | 194.88 | 184.80 | 2128010 | 0.88% |
| 27 Apr 2022 | 184.78 | 200.00 | 200.00 | 183.61 | 2079309 | -0.71% |
| 26 Apr 2022 | 186.11 | 194.88 | 194.88 | 184.47 | 1293913 | 1.22% |
| 25 Apr 2022 | 183.86 | 186.69 | 186.69 | 183.25 | 3788167 | -1.20% |
| 22 Apr 2022 | 186.09 | 188.24 | 188.24 | 184.75 | 1826897 | -1.07% |
| 21 Apr 2022 | 188.10 | 209.55 | 209.55 | 184.41 | 1893836 | 1.21% |
| 20 Apr 2022 | 185.86 | 191.89 | 191.89 | 182.20 | 1850293 | 1.19% |
| 19 Apr 2022 | 183.68 | 185.00 | 187.70 | 182.40 | 4548205 | -1.37% |
| 18 Apr 2022 | 186.23 | 188.55 | 188.55 | 185.25 | 6161166 | -1.75% |
| 13 Apr 2022 | 189.54 | 195.00 | 195.00 | 189.33 | 3323040 | -0.46% |
| 12 Apr 2022 | 190.42 | 189.86 | 210.00 | 189.20 | 7386091 | -0.65% |
| 11 Apr 2022 | 191.67 | 193.54 | 193.54 | 191.00 | 3910874 | -0.57% |
| 08 Apr 2022 | 192.76 | 195.00 | 195.00 | 189.13 | 2055024 | 0.78% |
| 07 Apr 2022 | 191.26 | 193.00 | 193.00 | 191.06 | 2595043 | -0.90% |
| 06 Apr 2022 | 193.00 | 194.24 | 194.24 | 192.70 | 2181412 | -0.80% |
| 05 Apr 2022 | 194.55 | 196.74 | 197.15 | 194.10 | 5835051 | -0.33% |
| 04 Apr 2022 | 195.19 | 190.50 | 195.35 | 190.50 | 10721051 | 2.48% |
| 01 Apr 2022 | 190.47 | 189.94 | 190.96 | 185.00 | 14131760 | 0.85% |
| 31 Mar 2022 | 188.87 | 190.50 | 190.50 | 188.15 | 2204741 | -0.02% |
| 30 Mar 2022 | 188.91 | 191.50 | 191.50 | 187.75 | 3621150 | 0.90% |
| 29 Mar 2022 | 187.22 | 190.00 | 190.00 | 184.15 | 2197933 | 0.48% |
| 28 Mar 2022 | 186.32 | 188.20 | 188.20 | 184.30 | 3218703 | 0.27% |
| 25 Mar 2022 | 185.82 | 187.12 | 187.12 | 185.00 | 5968779 | -0.15% |
| 24 Mar 2022 | 186.09 | 198.00 | 198.00 | 177.80 | 2232760 | -0.13% |
| 23 Mar 2022 | 186.34 | 190.00 | 190.00 | 185.00 | 2584326 | -0.53% |
| 22 Mar 2022 | 187.34 | 189.00 | 193.75 | 184.20 | 2606331 | 1.06% |
| 21 Mar 2022 | 185.38 | 190.00 | 190.00 | 182.00 | 2590277 | -0.71% |
| 17 Mar 2022 | 186.71 | 188.00 | 188.00 | 185.20 | 4130440 | 1.66% |
| 16 Mar 2022 | 183.66 | 183.60 | 183.80 | 181.80 | 2288980 | 1.69% |
| 15 Mar 2022 | 180.60 | 185.00 | 185.00 | 179.51 | 2958912 | -1.10% |
| 14 Mar 2022 | 182.61 | 182.00 | 182.99 | 178.35 | 3096236 | 1.46% |
| 11 Mar 2022 | 179.98 | 183.00 | 183.00 | 177.16 | 2724636 | 0.18% |
| 10 Mar 2022 | 179.65 | 177.25 | 183.90 | 177.25 | 4577829 | 1.51% |
| 09 Mar 2022 | 176.98 | 180.00 | 180.00 | 173.15 | 4224355 | 2.06% |
| 08 Mar 2022 | 173.40 | 177.55 | 177.55 | 170.26 | 9202552 | 0.62% |
| 07 Mar 2022 | 172.33 | 176.90 | 176.90 | 171.25 | 13669797 | -2.23% |
| 04 Mar 2022 | 176.26 | 178.48 | 178.48 | 175.06 | 8765287 | -1.45% |
| 03 Mar 2022 | 178.86 | 184.90 | 184.90 | 178.30 | 3247919 | -0.69% |
| 02 Mar 2022 | 180.10 | 185.00 | 185.00 | 178.30 | 5163914 | -0.96% |
| 28 Feb 2022 | 181.84 | 189.88 | 189.88 | 176.10 | 4466025 | 0.55% |
| 25 Feb 2022 | 180.85 | 185.00 | 185.00 | 179.00 | 5674475 | 1.40% |
| 24 Feb 2022 | 178.36 | 180.60 | 189.95 | 177.00 | 19565577 | -3.62% |
| 23 Feb 2022 | 185.05 | 187.99 | 187.99 | 184.58 | 1460494 | -0.12% |
| 22 Feb 2022 | 185.27 | 186.00 | 186.00 | 182.69 | 4189474 | -0.55% |
| 21 Feb 2022 | 186.29 | 190.00 | 190.00 | 184.69 | 2084966 | -0.19% |
| 18 Feb 2022 | 186.64 | 183.30 | 190.00 | 183.30 | 1659566 | -0.16% |
| 17 Feb 2022 | 186.93 | 190.00 | 190.00 | 186.17 | 1415247 | -0.11% |
| 16 Feb 2022 | 187.14 | 190.00 | 190.00 | 186.45 | 2043037 | -0.24% |
| 15 Feb 2022 | 187.59 | 185.00 | 187.88 | 182.59 | 2687788 | 2.74% |
| 14 Feb 2022 | 182.59 | 187.50 | 187.50 | 182.30 | 7366629 | -2.88% |
| 11 Feb 2022 | 188.00 | 192.50 | 192.50 | 187.00 | 2152018 | -1.11% |
| 10 Feb 2022 | 190.11 | 191.50 | 191.50 | 188.50 | 3300794 | 0.57% |
| 09 Feb 2022 | 189.03 | 199.85 | 199.85 | 187.10 | 1253049 | 1.19% |
| 08 Feb 2022 | 186.81 | 190.00 | 190.00 | 184.50 | 2401848 | 0.25% |
| 07 Feb 2022 | 186.34 | 193.00 | 193.00 | 185.39 | 3745509 | -1.71% |
| 04 Feb 2022 | 189.59 | 193.00 | 193.00 | 189.01 | 3276311 | -0.22% |
| 03 Feb 2022 | 190.01 | 195.00 | 195.00 | 189.60 | 2498448 | -1.10% |
| 02 Feb 2022 | 192.12 | 194.00 | 194.00 | 189.70 | 2272990 | 1.28% |
| 01 Feb 2022 | 189.70 | 190.80 | 190.80 | 178.11 | 4046199 | 1.10% |
| 31 Jan 2022 | 187.63 | 199.88 | 199.88 | 185.25 | 2238333 | 1.37% |
| 28 Jan 2022 | 185.10 | 187.75 | 188.06 | 184.80 | 2774965 | -0.12% |
| 27 Jan 2022 | 185.33 | 194.00 | 194.00 | 182.70 | 5945584 | -0.93% |
| 25 Jan 2022 | 187.07 | 185.49 | 187.38 | 183.05 | 5883754 | 0.69% |
| 24 Jan 2022 | 185.79 | 196.80 | 196.80 | 184.05 | 9706128 | -2.54% |
| 21 Jan 2022 | 190.64 | 191.99 | 191.99 | 189.22 | 3135380 | -0.80% |
| 20 Jan 2022 | 192.18 | 195.80 | 195.80 | 191.10 | 3125434 | -1.03% |
| 19 Jan 2022 | 194.18 | 221.40 | 221.40 | 193.00 | 1947061 | -0.91% |
| 18 Jan 2022 | 195.97 | 199.00 | 199.00 | 195.60 | 1936923 | -1.04% |
| 17 Jan 2022 | 198.03 | 223.00 | 223.00 | 195.70 | 1655939 | 0.34% |
| 14 Jan 2022 | 197.36 | 199.85 | 199.85 | 195.50 | 1926983 | 0.18% |
| 13 Jan 2022 | 197.00 | 198.80 | 198.80 | 195.80 | 1965999 | 0.41% |
| 12 Jan 2022 | 196.20 | 197.50 | 197.50 | 195.05 | 1506313 | 0.78% |
| 11 Jan 2022 | 194.69 | 196.00 | 196.00 | 193.25 | 1055181 | 0.17% |
| 10 Jan 2022 | 194.35 | 193.70 | 194.50 | 192.45 | 2125975 | 1.00% |
| 07 Jan 2022 | 192.42 | 194.00 | 194.00 | 191.40 | 1164892 | 0.26% |
| 06 Jan 2022 | 191.92 | 193.00 | 193.00 | 190.75 | 2295715 | -0.73% |
| 05 Jan 2022 | 193.34 | 195.00 | 195.00 | 191.30 | 1532485 | 0.46% |
| 04 Jan 2022 | 192.46 | 198.91 | 198.91 | 189.20 | 1985741 | 0.91% |
| 03 Jan 2022 | 190.72 | 190.00 | 190.95 | 185.30 | 2595035 | 1.56% |
| 31 Dec 2021 | 187.79 | 188.00 | 188.77 | 185.15 | 2531648 | 0.89% |
| 30 Dec 2021 | 186.14 | 186.72 | 187.45 | 185.30 | 1554321 | 0.01% |
| 29 Dec 2021 | 186.12 | 188.90 | 188.90 | 182.50 | 1149172 | -0.10% |
| 28 Dec 2021 | 186.30 | 187.45 | 187.45 | 184.55 | 1823403 | 0.95% |
| 27 Dec 2021 | 184.55 | 187.49 | 187.49 | 178.00 | 1195033 | 0.60% |
| 24 Dec 2021 | 183.45 | 187.50 | 187.50 | 180.10 | 1561743 | -0.35% |
| 23 Dec 2021 | 184.10 | 187.50 | 187.50 | 183.50 | 2003481 | 0.42% |
| 22 Dec 2021 | 183.33 | 185.00 | 185.00 | 180.05 | 1263241 | 1.04% |
| 21 Dec 2021 | 181.45 | 185.00 | 185.00 | 180.00 | 2314192 | 0.84% |
| 20 Dec 2021 | 179.93 | 187.50 | 187.50 | 177.85 | 11424477 | -2.09% |
| 17 Dec 2021 | 183.77 | 190.00 | 190.00 | 182.00 | 3432337 | -1.53% |
| 16 Dec 2021 | 186.62 | 190.00 | 190.00 | 185.00 | 1960645 | 0.20% |
| 15 Dec 2021 | 186.25 | 192.00 | 192.00 | 185.45 | 1079759 | -0.58% |
| 14 Dec 2021 | 187.33 | 188.15 | 192.40 | 184.91 | 1054763 | -0.30% |
| 13 Dec 2021 | 187.90 | 192.40 | 192.40 | 187.60 | 1528129 | -0.63% |
| 10 Dec 2021 | 189.09 | 185.00 | 192.50 | 185.00 | 994683 | -0.03% |
| 09 Dec 2021 | 189.14 | 192.50 | 192.50 | 187.16 | 1108273 | 0.35% |
| 08 Dec 2021 | 188.48 | 191.00 | 191.00 | 185.71 | 1425972 | 1.49% |
| 07 Dec 2021 | 185.71 | 190.00 | 190.00 | 180.10 | 1224647 | 1.48% |
| 06 Dec 2021 | 183.01 | 192.40 | 192.40 | 182.80 | 2784801 | -1.61% |
| 03 Dec 2021 | 186.00 | 192.50 | 192.50 | 185.75 | 1581371 | -1.06% |
| 02 Dec 2021 | 187.99 | 186.92 | 188.19 | 184.51 | 1486616 | 1.22% |
| 01 Dec 2021 | 185.72 | 187.50 | 187.50 | 183.10 | 1170241 | 1.10% |
| 30 Nov 2021 | 183.70 | 188.00 | 188.00 | 183.21 | 2393478 | -0.46% |
| 29 Nov 2021 | 184.55 | 187.66 | 187.66 | 180.10 | 2673261 | 0.02% |
| 26 Nov 2021 | 184.51 | 193.00 | 193.00 | 183.81 | 6059071 | -2.64% |
| 25 Nov 2021 | 189.51 | 188.70 | 189.85 | 187.12 | 1795882 | 0.67% |
| 24 Nov 2021 | 188.25 | 192.40 | 192.40 | 187.78 | 1530991 | -0.61% |
| 23 Nov 2021 | 189.40 | 193.40 | 193.40 | 177.20 | 3015629 | 0.46% |
| 22 Nov 2021 | 188.53 | 197.44 | 209.40 | 186.00 | 5172290 | -1.88% |
| 18 Nov 2021 | 192.14 | 197.44 | 197.44 | 191.33 | 1517958 | -0.72% |
| 17 Nov 2021 | 193.53 | 199.50 | 199.50 | 192.10 | 688797 | -0.48% |
| 16 Nov 2021 | 194.47 | 199.50 | 199.50 | 194.15 | 814109 | -0.54% |
| 15 Nov 2021 | 195.52 | 199.50 | 199.50 | 190.00 | 996741 | 0.03% |
| 12 Nov 2021 | 195.46 | 198.00 | 198.00 | 191.25 | 783229 | 1.14% |
| 11 Nov 2021 | 193.25 | 199.90 | 199.90 | 192.10 | 1515188 | -0.72% |
| 10 Nov 2021 | 194.66 | 199.00 | 199.00 | 192.93 | 992035 | -0.11% |
| 09 Nov 2021 | 194.88 | 200.00 | 200.00 | 193.00 | 893324 | -0.25% |
| 08 Nov 2021 | 195.37 | 200.00 | 200.00 | 192.60 | 1519865 | 0.92% |
| 04 Nov 2021 | 193.59 | 207.88 | 207.88 | 185.11 | 671760 | 0.52% |
| 03 Nov 2021 | 192.58 | 200.00 | 200.00 | 190.10 | 955400 | -0.27% |
| 02 Nov 2021 | 193.10 | 206.90 | 206.90 | 183.60 | 1283566 | -0.38% |
| 01 Nov 2021 | 193.84 | 208.88 | 208.88 | 191.36 | 1708376 | 1.40% |
| 29 Oct 2021 | 191.16 | 209.00 | 209.00 | 182.10 | 3221676 | -1.30% |
| 28 Oct 2021 | 193.68 | 209.00 | 209.00 | 192.98 | 3088059 | -1.46% |
| 27 Oct 2021 | 196.54 | 203.39 | 203.39 | 194.10 | 617383 | -0.30% |
| 26 Oct 2021 | 197.13 | 199.39 | 199.39 | 194.05 | 1534000 | 0.73% |
| 25 Oct 2021 | 195.71 | 198.65 | 198.65 | 194.06 | 1765164 | 0.02% |
| 22 Oct 2021 | 195.68 | 199.85 | 199.85 | 194.78 | 1652430 | -0.20% |
| 21 Oct 2021 | 196.08 | 201.44 | 201.44 | 190.05 | 1805437 | -0.62% |
| 20 Oct 2021 | 197.30 | 202.39 | 202.39 | 196.46 | 1250249 | -0.56% |
| 19 Oct 2021 | 198.41 | 198.16 | 207.80 | 197.99 | 1401551 | -0.25% |
| 18 Oct 2021 | 198.91 | 207.39 | 207.39 | 195.75 | 1286340 | 0.91% |
| 14 Oct 2021 | 197.11 | 205.28 | 205.28 | 195.75 | 1437892 | 0.79% |
| 13 Oct 2021 | 195.56 | 204.85 | 204.85 | 185.25 | 964360 | 0.98% |
| 12 Oct 2021 | 193.66 | 219.80 | 219.80 | 182.60 | 977091 | 0.30% |
| 11 Oct 2021 | 193.09 | 193.12 | 194.00 | 167.50 | 980337 | 0.26% |
| 08 Oct 2021 | 192.58 | 197.44 | 197.44 | 190.15 | 995591 | 0.40% |
| 07 Oct 2021 | 191.82 | 187.05 | 193.07 | 187.05 | 791922 | 0.86% |
| 06 Oct 2021 | 190.19 | 199.39 | 199.39 | 187.10 | 1363144 | -1.05% |
| 05 Oct 2021 | 192.20 | 191.65 | 192.30 | 189.70 | 1027571 | 0.61% |
| 04 Oct 2021 | 191.03 | 187.05 | 197.39 | 187.05 | 1077774 | 0.96% |
| 01 Oct 2021 | 189.22 | 193.50 | 193.50 | 188.42 | 1588636 | -0.47% |
| 30 Sep 2021 | 190.11 | 197.44 | 197.44 | 189.20 | 1268872 | -0.54% |
| 29 Sep 2021 | 191.15 | 174.20 | 209.00 | 174.20 | 947847 | -0.15% |
| 28 Sep 2021 | 191.44 | 221.70 | 221.70 | 189.86 | 2048952 | -0.70% |
| 27 Sep 2021 | 192.79 | 204.74 | 204.74 | 183.66 | 1562160 | 0.08% |
| 24 Sep 2021 | 192.63 | 197.40 | 197.40 | 188.00 | 1273255 | 0.18% |
| 23 Sep 2021 | 192.29 | 194.40 | 194.40 | 190.00 | 1010781 | 1.37% |
| 22 Sep 2021 | 189.69 | 192.84 | 192.84 | 189.06 | 4307400 | 0.02% |
| 21 Sep 2021 | 189.66 | 199.65 | 199.65 | 187.12 | 4120688 | 0.96% |
| 20 Sep 2021 | 187.86 | 187.45 | 190.24 | 187.40 | 1422295 | -1.03% |
| 17 Sep 2021 | 189.82 | 173.10 | 195.39 | 173.10 | 1221723 | -0.21% |
| 16 Sep 2021 | 190.22 | 191.95 | 191.95 | 188.60 | 775593 | 0.64% |
| 15 Sep 2021 | 189.01 | 163.20 | 192.35 | 163.20 | 671943 | 0.78% |
| 14 Sep 2021 | 187.54 | 214.83 | 214.83 | 180.16 | 738023 | 0.23% |
| 13 Sep 2021 | 187.11 | 188.20 | 188.20 | 186.45 | 1223906 | -0.17% |
| 09 Sep 2021 | 187.42 | 193.39 | 193.39 | 186.05 | 541346 | 0.15% |
| 08 Sep 2021 | 187.14 | 188.44 | 188.44 | 186.35 | 1193553 | -0.02% |
| 07 Sep 2021 | 187.17 | 187.95 | 188.40 | 186.60 | 855784 | -0.20% |
| 06 Sep 2021 | 187.55 | 186.96 | 188.45 | 186.96 | 1038640 | 0.34% |
| 03 Sep 2021 | 186.91 | 172.31 | 193.39 | 172.31 | 1329680 | 0.51% |
| 02 Sep 2021 | 185.96 | 185.25 | 186.00 | 180.25 | 887174 | 0.90% |
| 01 Sep 2021 | 184.31 | 187.70 | 187.70 | 171.16 | 2863644 | -0.13% |
| 31 Aug 2021 | 184.55 | 193.43 | 193.43 | 182.01 | 1826619 | 1.08% |
| 30 Aug 2021 | 182.57 | 187.95 | 187.95 | 179.30 | 1108398 | 1.29% |
| 27 Aug 2021 | 180.24 | 184.83 | 184.83 | 168.70 | 773596 | 0.40% |
| 26 Aug 2021 | 179.52 | 190.00 | 190.00 | 179.00 | 822706 | 0.03% |
| 25 Aug 2021 | 179.47 | 193.95 | 193.95 | 179.20 | 640105 | 0.01% |
| 24 Aug 2021 | 179.46 | 188.43 | 188.43 | 167.45 | 801419 | 0.76% |
| 23 Aug 2021 | 178.10 | 193.43 | 193.43 | 177.00 | 899824 | 0.44% |
| 20 Aug 2021 | 177.32 | 194.00 | 194.00 | 176.08 | 1825110 | -0.81% |
| 18 Aug 2021 | 178.76 | 194.75 | 194.75 | 174.63 | 1545056 | -0.08% |
| 17 Aug 2021 | 178.91 | 182.44 | 182.44 | 155.40 | 733550 | 0.17% |
| 16 Aug 2021 | 178.60 | 179.90 | 179.90 | 176.60 | 758499 | 0.37% |
| 13 Aug 2021 | 177.94 | 189.80 | 189.80 | 175.55 | 1213494 | 1.00% |
| 12 Aug 2021 | 176.17 | 176.70 | 176.70 | 174.55 | 793639 | 0.46% |
| 11 Aug 2021 | 175.37 | 188.95 | 188.95 | 160.15 | 958183 | -0.15% |
| 10 Aug 2021 | 175.63 | 175.90 | 176.25 | 174.82 | 772380 | 0.13% |
| 09 Aug 2021 | 175.41 | 177.80 | 177.80 | 170.15 | 717383 | 0.32% |
| 06 Aug 2021 | 174.85 | 188.75 | 188.75 | 174.65 | 763764 | -0.16% |
| 05 Aug 2021 | 175.13 | 177.40 | 177.40 | 172.55 | 1016990 | 0.26% |
| 04 Aug 2021 | 174.67 | 174.75 | 175.00 | 173.15 | 1283417 | 0.81% |
| 03 Aug 2021 | 173.27 | 172.58 | 173.40 | 161.00 | 1725861 | 1.33% |
| 02 Aug 2021 | 171.00 | 174.69 | 174.69 | 170.00 | 953704 | 0.77% |
| 30 Jul 2021 | 169.69 | 179.90 | 179.90 | 135.51 | 991454 | -0.15% |
| 29 Jul 2021 | 169.95 | 170.25 | 170.95 | 168.45 | 553884 | 0.36% |
| 28 Jul 2021 | 169.34 | 172.55 | 172.55 | 167.40 | 1800475 | -0.20% |
| 27 Jul 2021 | 169.68 | 174.74 | 174.74 | 169.24 | 1005585 | -0.35% |
| 26 Jul 2021 | 170.28 | 174.84 | 174.84 | 169.10 | 1124977 | -0.17% |
| 23 Jul 2021 | 170.57 | 172.78 | 172.78 | 166.05 | 997334 | 0.12% |
| 22 Jul 2021 | 170.36 | 172.60 | 172.60 | 168.81 | 895788 | 1.08% |
| 20 Jul 2021 | 168.54 | 184.83 | 184.83 | 167.96 | 2191600 | -0.72% |
| 19 Jul 2021 | 169.77 | 174.94 | 174.94 | 169.02 | 1366502 | -0.96% |
| 16 Jul 2021 | 171.41 | 173.20 | 173.20 | 151.70 | 610263 | 0.08% |
| 15 Jul 2021 | 171.28 | 184.90 | 184.90 | 169.50 | 765208 | 0.40% |
| 14 Jul 2021 | 170.60 | 172.35 | 172.35 | 166.55 | 699257 | 0.25% |
| 13 Jul 2021 | 170.17 | 172.85 | 172.85 | 169.25 | 607828 | 0.67% |
| 12 Jul 2021 | 169.04 | 176.39 | 176.39 | 165.17 | 842741 | -0.02% |
| 09 Jul 2021 | 169.07 | 173.40 | 173.40 | 168.50 | 1420007 | -0.24% |
| 08 Jul 2021 | 169.47 | 172.20 | 180.70 | 169.02 | 1285484 | -0.58% |
| 07 Jul 2021 | 170.46 | 172.25 | 172.25 | 169.14 | 715925 | 0.17% |
| 06 Jul 2021 | 170.17 | 170.90 | 171.00 | 168.75 | 949072 | 0.02% |
| 05 Jul 2021 | 170.13 | 172.40 | 173.88 | 166.50 | 1200342 | 0.47% |
| 02 Jul 2021 | 169.34 | 171.85 | 171.85 | 167.55 | 843371 | 0.25% |
| 01 Jul 2021 | 168.92 | 173.45 | 173.45 | 168.51 | 1040915 | -0.12% |
| 30 Jun 2021 | 169.13 | 173.35 | 173.35 | 160.15 | 846600 | -0.12% |
| 29 Jun 2021 | 169.33 | 184.43 | 184.43 | 166.66 | 1121228 | -0.31% |
| 28 Jun 2021 | 169.85 | 170.40 | 173.50 | 169.80 | 1404615 | -0.32% |
| 25 Jun 2021 | 170.40 | 170.68 | 170.68 | 165.00 | 1087315 | 0.42% |
| 24 Jun 2021 | 169.68 | 184.88 | 184.88 | 168.10 | 868516 | 0.59% |
| 23 Jun 2021 | 168.68 | 173.80 | 173.80 | 168.50 | 1054283 | -0.43% |
| 22 Jun 2021 | 169.41 | 183.48 | 183.48 | 169.10 | 1140000 | 0.20% |
| 21 Jun 2021 | 169.07 | 168.00 | 169.39 | 166.50 | 1931684 | 0.24% |
| 18 Jun 2021 | 168.67 | 168.86 | 169.80 | 166.45 | 1658740 | -0.07% |
| 17 Jun 2021 | 168.79 | 179.00 | 179.00 | 168.10 | 1063422 | -0.53% |
| 16 Jun 2021 | 169.69 | 173.94 | 174.40 | 169.30 | 1152832 | -0.34% |
| 15 Jun 2021 | 170.27 | 173.98 | 174.40 | 169.00 | 720652 | 0.42% |
| 14 Jun 2021 | 169.56 | 174.88 | 174.88 | 166.30 | 1875312 | 0.14% |
| 11 Jun 2021 | 169.33 | 173.90 | 173.90 | 167.20 | 1395622 | 0.43% |
| 10 Jun 2021 | 168.60 | 174.39 | 174.39 | 165.05 | 687667 | 0.60% |
| 09 Jun 2021 | 167.59 | 174.40 | 174.40 | 159.30 | 1198930 | -0.58% |
| 08 Jun 2021 | 168.57 | 169.64 | 169.64 | 167.20 | 695044 | -0.04% |
| 07 Jun 2021 | 168.63 | 174.40 | 174.40 | 168.15 | 1733382 | 0.29% |
| 04 Jun 2021 | 168.15 | 174.90 | 174.90 | 159.00 | 1058387 | -0.01% |
| 03 Jun 2021 | 168.17 | 167.30 | 177.70 | 167.30 | 1011967 | 0.53% |
| 02 Jun 2021 | 167.29 | 166.75 | 167.60 | 164.41 | 932798 | 0.25% |
| 01 Jun 2021 | 166.88 | 179.00 | 179.00 | 166.42 | 1595004 | 0.05% |
| 31 May 2021 | 166.79 | 179.00 | 179.00 | 155.10 | 1664143 | 1.07% |
| 28 May 2021 | 165.02 | 168.90 | 168.90 | 164.00 | 1536434 | 0.55% |
| 27 May 2021 | 164.12 | 170.00 | 170.00 | 162.23 | 1459534 | 0.40% |
| 26 May 2021 | 163.46 | 170.00 | 170.00 | 150.80 | 1121397 | 0.57% |
| 25 May 2021 | 162.53 | 178.88 | 178.88 | 162.01 | 1045055 | 0.06% |
| 24 May 2021 | 162.43 | 170.00 | 170.00 | 161.31 | 1408268 | 0.20% |
| 21 May 2021 | 162.10 | 174.90 | 174.90 | 159.75 | 1585589 | 1.54% |
| 20 May 2021 | 159.64 | 169.00 | 169.00 | 159.41 | 1095072 | -0.64% |
| 19 May 2021 | 160.67 | 161.37 | 162.90 | 160.00 | 1259712 | -0.43% |
| 18 May 2021 | 161.37 | 161.90 | 161.90 | 160.00 | 1913546 | 1.16% |
| 17 May 2021 | 159.52 | 155.60 | 159.72 | 155.60 | 1344415 | 1.30% |
| 14 May 2021 | 157.47 | 158.99 | 169.00 | 156.57 | 1800545 | -0.14% |
| 12 May 2021 | 157.69 | 161.90 | 161.90 | 157.24 | 1450842 | -0.79% |
| 11 May 2021 | 158.94 | 159.20 | 159.31 | 157.74 | 1280124 | -0.47% |
| 10 May 2021 | 159.69 | 160.40 | 160.40 | 158.55 | 1811054 | 0.73% |
| 07 May 2021 | 158.53 | 159.40 | 159.40 | 155.20 | 1347683 | 0.63% |
| 06 May 2021 | 157.54 | 163.50 | 163.50 | 156.20 | 1048532 | 0.47% |
| 05 May 2021 | 156.81 | 158.90 | 158.90 | 151.35 | 1411068 | 0.81% |
| 04 May 2021 | 155.55 | 164.00 | 164.00 | 155.15 | 1378826 | -0.90% |
| 03 May 2021 | 156.97 | 156.49 | 157.42 | 154.56 | 1531614 | -0.02% |
| 30 Apr 2021 | 157.00 | 157.94 | 158.68 | 155.15 | 1610283 | -1.32% |
| 29 Apr 2021 | 159.10 | 161.14 | 161.14 | 157.81 | 1997771 | 0.13% |
| 28 Apr 2021 | 158.90 | 158.64 | 159.09 | 155.36 | 1587740 | 1.32% |
| 27 Apr 2021 | 156.83 | 163.00 | 163.00 | 152.35 | 1034413 | 1.07% |
| 26 Apr 2021 | 155.17 | 158.40 | 158.40 | 153.91 | 1445359 | 0.85% |
| 23 Apr 2021 | 153.86 | 161.00 | 161.00 | 151.25 | 1497148 | -0.27% |
| 22 Apr 2021 | 154.27 | 169.83 | 169.83 | 151.92 | 1575936 | 0.64% |
| 20 Apr 2021 | 153.29 | 132.00 | 156.49 | 132.00 | 2219957 | -0.52% |
| 19 Apr 2021 | 154.09 | 156.18 | 156.23 | 151.77 | 2725967 | -1.49% |
| 16 Apr 2021 | 156.42 | 154.95 | 157.18 | 154.45 | 1128520 | 0.31% |
| 15 Apr 2021 | 155.93 | 174.88 | 174.88 | 152.41 | 1757440 | 0.28% |
| 13 Apr 2021 | 155.50 | 174.88 | 174.88 | 153.45 | 2306251 | 0.92% |
| 12 Apr 2021 | 154.08 | 179.88 | 179.88 | 150.10 | 6958023 | -2.96% |
| 09 Apr 2021 | 158.78 | 159.60 | 159.60 | 158.10 | 919771 | -0.06% |
| 08 Apr 2021 | 158.87 | 159.80 | 160.00 | 154.10 | 1387673 | 0.03% |
| 07 Apr 2021 | 158.82 | 159.40 | 159.40 | 155.61 | 1490166 | 0.91% |
| 06 Apr 2021 | 157.39 | 152.30 | 159.98 | 152.10 | 1679649 | 0.27% |
| 05 Apr 2021 | 156.96 | 156.01 | 174.00 | 155.01 | 3825031 | -1.10% |
| 01 Apr 2021 | 158.70 | 137.05 | 177.00 | 137.05 | 1753952 | 0.98% |
| 31 Mar 2021 | 157.16 | 177.48 | 177.48 | 156.80 | 1770531 | -0.80% |
| 30 Mar 2021 | 158.42 | 179.88 | 179.88 | 153.81 | 3007515 | 2.07% |
| 26 Mar 2021 | 155.21 | 183.48 | 183.48 | 154.11 | 3133917 | 0.88% |
| 25 Mar 2021 | 153.86 | 156.53 | 156.55 | 153.25 | 4619262 | -1.43% |
| 24 Mar 2021 | 156.09 | 174.88 | 174.88 | 155.91 | 2880134 | -1.43% |
| 23 Mar 2021 | 158.35 | 178.48 | 178.48 | 157.16 | 2196154 | 0.65% |
| 22 Mar 2021 | 157.33 | 178.88 | 178.88 | 137.30 | 2249076 | -0.34% |
| 19 Mar 2021 | 157.87 | 158.59 | 158.59 | 153.86 | 2989141 | 1.12% |
| 18 Mar 2021 | 156.12 | 159.49 | 159.49 | 155.31 | 2566012 | -1.11% |
| 17 Mar 2021 | 157.88 | 183.48 | 183.48 | 157.52 | 2020012 | -1.20% |
| 16 Mar 2021 | 159.79 | 163.19 | 164.60 | 159.00 | 1194883 | -0.11% |
| 15 Mar 2021 | 159.96 | 161.00 | 161.01 | 158.10 | 2726411 | -0.42% |
| 12 Mar 2021 | 160.63 | 163.99 | 163.99 | 159.89 | 2695163 | -0.94% |
| 10 Mar 2021 | 162.16 | 164.94 | 164.94 | 161.56 | 1026447 | 0.43% |
| 09 Mar 2021 | 161.47 | 161.18 | 161.80 | 159.85 | 1483026 | 0.89% |
| 08 Mar 2021 | 160.04 | 163.64 | 183.60 | 159.66 | 1419094 | 0.24% |
| 05 Mar 2021 | 159.66 | 160.33 | 161.18 | 158.30 | 2004187 | -0.96% |
| 04 Mar 2021 | 161.20 | 165.00 | 165.00 | 160.00 | 1760533 | -1.09% |
| 03 Mar 2021 | 162.98 | 161.14 | 163.31 | 160.39 | 2774589 | 2.14% |
| 02 Mar 2021 | 159.57 | 159.41 | 159.99 | 158.01 | 1674905 | 0.99% |
| 01 Mar 2021 | 158.01 | 161.99 | 161.99 | 156.80 | 2262115 | 1.19% |
| 26 Feb 2021 | 156.15 | 157.00 | 163.62 | 154.55 | 6394687 | -3.53% |
| 25 Feb 2021 | 161.87 | 161.46 | 162.39 | 160.82 | 2078898 | 1.07% |
| 24 Feb 2021 | 160.15 | 157.59 | 163.85 | 157.10 | 1694856 | 1.62% |
| 23 Feb 2021 | 157.59 | 158.69 | 164.60 | 157.10 | 3376578 | 0.26% |
| 22 Feb 2021 | 157.18 | 160.75 | 162.19 | 156.71 | 4266735 | -2.02% |
| 19 Feb 2021 | 160.42 | 161.57 | 164.19 | 159.55 | 1924382 | -0.91% |
| 18 Feb 2021 | 161.89 | 172.59 | 172.59 | 161.57 | 1466832 | -0.43% |
| 17 Feb 2021 | 162.59 | 164.98 | 164.98 | 162.01 | 1633793 | -0.58% |
| 16 Feb 2021 | 163.54 | 169.88 | 169.88 | 162.71 | 2808707 | -0.24% |
| 15 Feb 2021 | 163.93 | 163.17 | 165.00 | 159.75 | 1390282 | 1.09% |
| 12 Feb 2021 | 162.17 | 162.35 | 162.70 | 161.30 | 1471633 | 0.07% |
| 11 Feb 2021 | 162.06 | 161.17 | 162.64 | 160.94 | 1130555 | 0.37% |
| 10 Feb 2021 | 161.46 | 161.83 | 161.92 | 160.15 | 2086456 | 0.14% |
| 09 Feb 2021 | 161.23 | 161.67 | 162.70 | 160.76 | 2186027 | 0.12% |
| 08 Feb 2021 | 161.03 | 179.70 | 179.70 | 159.35 | 3414992 | 1.24% |
| 05 Feb 2021 | 159.05 | 159.27 | 159.99 | 158.48 | 2162707 | 0.23% |
| 04 Feb 2021 | 158.69 | 174.70 | 174.70 | 156.51 | 2597296 | 0.65% |
| 03 Feb 2021 | 157.66 | 164.40 | 164.40 | 155.21 | 3184291 | 1.00% |
| 02 Feb 2021 | 156.10 | 154.33 | 162.00 | 153.12 | 5401586 | 2.35% |
| 01 Feb 2021 | 152.52 | 150.00 | 153.00 | 146.24 | 5752457 | 4.39% |
| 29 Jan 2021 | 146.10 | 164.74 | 164.74 | 145.60 | 4019948 | -1.28% |
| 28 Jan 2021 | 147.99 | 149.00 | 149.00 | 147.00 | 3724096 | -1.00% |
| 27 Jan 2021 | 149.48 | 157.70 | 157.70 | 140.20 | 3099586 | -1.95% |
| 25 Jan 2021 | 152.46 | 174.88 | 174.88 | 152.22 | 1877148 | -0.94% |
| 22 Jan 2021 | 153.91 | 156.98 | 156.99 | 153.70 | 2013987 | -1.35% |
| 21 Jan 2021 | 156.02 | 169.70 | 169.70 | 155.34 | 1966764 | -0.47% |
| 20 Jan 2021 | 156.75 | 155.42 | 156.85 | 155.12 | 1574034 | 0.84% |
| 19 Jan 2021 | 155.45 | 153.90 | 155.60 | 153.32 | 1986752 | 1.89% |
| 18 Jan 2021 | 152.56 | 160.25 | 164.80 | 152.08 | 2172716 | -1.01% |
| 15 Jan 2021 | 154.11 | 155.95 | 155.95 | 153.50 | 2219346 | -1.06% |
| 14 Jan 2021 | 155.76 | 155.50 | 155.92 | 154.52 | 1242536 | 0.10% |
| 13 Jan 2021 | 155.60 | 156.15 | 156.15 | 154.31 | 1524163 | 0.18% |
| 12 Jan 2021 | 155.32 | 154.44 | 155.47 | 153.90 | 1645477 | 0.61% |
| 11 Jan 2021 | 154.38 | 158.00 | 159.70 | 153.11 | 1714620 | 0.98% |
| 08 Jan 2021 | 152.88 | 168.88 | 168.88 | 151.73 | 1488219 | 1.11% |
| 07 Jan 2021 | 151.20 | 155.00 | 155.00 | 151.01 | 1184831 | -0.01% |
| 06 Jan 2021 | 151.22 | 159.70 | 159.70 | 145.58 | 1890161 | -0.05% |
| 05 Jan 2021 | 151.30 | 159.70 | 159.70 | 149.75 | 2248517 | 0.39% |
| 04 Jan 2021 | 150.71 | 150.59 | 150.90 | 148.95 | 1729074 | 0.76% |
| 01 Jan 2021 | 149.57 | 159.68 | 159.68 | 147.65 | 767502 | 0.34% |
| 31 Dec 2020 | 149.07 | 148.15 | 149.95 | 148.15 | 1513100 | -0.13% |
| 30 Dec 2020 | 149.27 | 149.41 | 149.50 | 148.10 | 1664595 | 0.34% |
| 29 Dec 2020 | 148.77 | 148.40 | 148.95 | 148.10 | 1639088 | 0.67% |
| 28 Dec 2020 | 147.78 | 159.00 | 159.00 | 146.25 | 1362994 | 0.86% |
| 24 Dec 2020 | 146.52 | 154.70 | 154.70 | 144.45 | 1837640 | 0.96% |
| 23 Dec 2020 | 145.12 | 143.95 | 145.31 | 143.28 | 1280315 | 0.90% |
| 22 Dec 2020 | 143.82 | 146.40 | 146.40 | 129.70 | 2462353 | 0.93% |
| 21 Dec 2020 | 142.50 | 146.94 | 146.96 | 140.55 | 3192127 | -3.03% |
| 18 Dec 2020 | 146.96 | 159.00 | 159.00 | 145.40 | 1745336 | 0.27% |
| 17 Dec 2020 | 146.56 | 154.80 | 154.80 | 145.56 | 1116175 | 0.51% |
| 16 Dec 2020 | 145.82 | 159.00 | 159.00 | 144.00 | 1258149 | 0.84% |
| 15 Dec 2020 | 144.61 | 146.00 | 146.00 | 143.40 | 1565759 | 0.20% |
| 14 Dec 2020 | 144.32 | 144.99 | 145.70 | 143.45 | 2254461 | 0.27% |
| 11 Dec 2020 | 143.93 | 148.00 | 148.00 | 142.80 | 1557017 | 0.08% |
| 10 Dec 2020 | 143.82 | 154.00 | 154.00 | 143.00 | 1541066 | -0.41% |
| 09 Dec 2020 | 144.41 | 146.00 | 146.00 | 140.50 | 1490549 | 1.08% |
| 08 Dec 2020 | 142.86 | 154.00 | 154.00 | 141.30 | 1588215 | 0.40% |
| 07 Dec 2020 | 142.29 | 143.00 | 143.00 | 140.50 | 2265003 | 0.72% |
| 04 Dec 2020 | 141.27 | 143.20 | 143.20 | 139.95 | 1151089 | 0.82% |
| 03 Dec 2020 | 140.12 | 141.23 | 143.00 | 139.91 | 1344091 | 0.11% |
| 02 Dec 2020 | 139.96 | 154.00 | 154.00 | 138.60 | 1203053 | 0.12% |
| 01 Dec 2020 | 139.79 | 149.70 | 149.70 | 133.10 | 1452032 | 1.02% |
| 27 Nov 2020 | 138.38 | 150.00 | 150.00 | 133.04 | 1273581 | 0.10% |
| 26 Nov 2020 | 138.24 | 144.00 | 144.00 | 136.60 | 7689852 | 0.62% |
| 25 Nov 2020 | 137.39 | 154.74 | 154.74 | 137.20 | 2261085 | -1.43% |
| 24 Nov 2020 | 139.38 | 147.88 | 147.88 | 129.50 | 2727726 | 1.18% |
| 23 Nov 2020 | 137.76 | 149.00 | 149.00 | 136.62 | 1987751 | 0.55% |
| 20 Nov 2020 | 137.00 | 137.00 | 137.33 | 135.00 | 1597557 | 0.55% |
| 19 Nov 2020 | 136.25 | 120.00 | 143.88 | 120.00 | 2243961 | -1.20% |
| 18 Nov 2020 | 137.90 | 136.00 | 149.88 | 136.00 | 1932468 | 0.37% |
| 17 Nov 2020 | 137.39 | 154.88 | 154.88 | 136.51 | 2497489 | 0.73% |
| 14 Nov 2020 | 136.40 | 123.60 | 140.00 | 123.60 | 901758 | 0.45% |
| 13 Nov 2020 | 135.79 | 140.00 | 140.00 | 130.00 | 1675631 | 0.39% |
| 12 Nov 2020 | 135.26 | 144.70 | 144.70 | 134.65 | 1464974 | -0.42% |
| 11 Nov 2020 | 135.83 | 154.90 | 154.90 | 122.60 | 2626835 | 0.82% |
| 10 Nov 2020 | 134.72 | 144.70 | 144.70 | 132.94 | 2844216 | 1.50% |
| 09 Nov 2020 | 132.73 | 132.00 | 133.00 | 131.16 | 1575611 | 1.62% |
| 06 Nov 2020 | 130.61 | 129.00 | 130.80 | 126.51 | 2090661 | 1.15% |
| 05 Nov 2020 | 129.12 | 133.00 | 133.00 | 127.51 | 1799777 | 1.65% |
| 04 Nov 2020 | 127.03 | 139.00 | 139.00 | 114.70 | 1720136 | 0.81% |
| 03 Nov 2020 | 126.01 | 126.00 | 126.24 | 124.05 | 1278806 | 1.32% |
| 02 Nov 2020 | 124.37 | 127.69 | 127.69 | 123.40 | 2026545 | -0.16% |
| 30 Oct 2020 | 124.57 | 130.00 | 138.00 | 123.40 | 1694334 | -0.12% |
| 29 Oct 2020 | 124.72 | 129.50 | 139.00 | 124.00 | 1442980 | -0.54% |
| 28 Oct 2020 | 125.40 | 119.20 | 145.80 | 119.20 | 1802732 | -1.11% |
| 27 Oct 2020 | 126.81 | 109.50 | 129.99 | 109.50 | 1375559 | 0.79% |
| 26 Oct 2020 | 125.81 | 146.20 | 146.20 | 125.20 | 1653725 | -1.02% |
| 23 Oct 2020 | 127.11 | 128.00 | 128.00 | 126.73 | 1099448 | 0.30% |
| 22 Oct 2020 | 126.73 | 128.00 | 128.00 | 126.00 | 1185728 | -0.20% |
| 21 Oct 2020 | 126.98 | 130.00 | 130.00 | 125.41 | 1714840 | 0.17% |
| 20 Oct 2020 | 126.77 | 130.00 | 130.00 | 125.25 | 1244069 | -0.03% |
| 19 Oct 2020 | 126.81 | 130.00 | 130.00 | 124.61 | 1702515 | 0.95% |
| 16 Oct 2020 | 125.62 | 125.44 | 125.92 | 124.60 | 2100993 | 0.65% |
| 15 Oct 2020 | 124.81 | 128.00 | 128.00 | 124.00 | 3686080 | -2.05% |
| 14 Oct 2020 | 127.42 | 127.55 | 127.69 | 125.80 | 1702320 | 0.31% |
| 13 Oct 2020 | 127.02 | 129.00 | 130.00 | 126.00 | 1505033 | 0.05% |
| 12 Oct 2020 | 126.96 | 124.00 | 128.10 | 124.00 | 2384129 | -0.02% |
| 09 Oct 2020 | 126.99 | 130.00 | 130.00 | 125.70 | 2170221 | 0.86% |
| 08 Oct 2020 | 125.91 | 127.00 | 127.00 | 123.30 | 2178637 | 0.82% |
| 07 Oct 2020 | 124.89 | 127.45 | 127.45 | 116.60 | 1645542 | 0.69% |
| 06 Oct 2020 | 124.03 | 124.00 | 124.20 | 120.00 | 1563246 | 1.35% |
| 05 Oct 2020 | 122.38 | 125.00 | 125.00 | 120.05 | 2450876 | 0.63% |
| 01 Oct 2020 | 121.61 | 120.50 | 121.74 | 119.72 | 1429824 | 1.40% |
| 30 Sep 2020 | 119.93 | 122.00 | 122.42 | 118.55 | 1045912 | 0.09% |
| 29 Sep 2020 | 119.82 | 130.00 | 130.00 | 119.41 | 1496038 | 0.06% |
| 28 Sep 2020 | 119.75 | 120.00 | 120.00 | 117.91 | 1311060 | 1.59% |
| 25 Sep 2020 | 117.87 | 116.85 | 118.11 | 115.00 | 1640526 | 1.82% |
| 24 Sep 2020 | 115.76 | 120.00 | 120.00 | 115.56 | 2545881 | -2.68% |
| 23 Sep 2020 | 118.95 | 130.00 | 130.00 | 117.80 | 1291470 | 0.03% |
| 22 Sep 2020 | 118.91 | 115.00 | 125.00 | 115.00 | 1654611 | -0.84% |
| 21 Sep 2020 | 119.92 | 127.40 | 127.40 | 118.85 | 1765428 | -2.23% |
| 18 Sep 2020 | 122.66 | 130.00 | 130.00 | 111.70 | 631382 | -0.05% |
| 17 Sep 2020 | 122.72 | 125.66 | 125.66 | 122.00 | 891649 | -0.80% |
| 16 Sep 2020 | 123.71 | 141.30 | 141.30 | 120.00 | 1142264 | 0.66% |
| 15 Sep 2020 | 122.90 | 127.00 | 127.00 | 122.10 | 1137606 | 0.63% |
| 14 Sep 2020 | 122.13 | 127.00 | 127.00 | 121.52 | 1051387 | 0.00% |
| 11 Sep 2020 | 122.13 | 134.88 | 134.88 | 121.54 | 1149385 | 0.16% |
| 10 Sep 2020 | 121.94 | 129.00 | 129.00 | 116.80 | 1180882 | 1.33% |
| 09 Sep 2020 | 120.34 | 120.75 | 120.75 | 115.05 | 1567827 | -0.42% |
| 08 Sep 2020 | 120.85 | 133.88 | 133.88 | 120.65 | 1193139 | -0.35% |
| 07 Sep 2020 | 121.27 | 134.88 | 134.88 | 119.00 | 1011229 | 0.12% |
| 04 Sep 2020 | 121.12 | 121.25 | 122.05 | 102.26 | 1498133 | -1.31% |
| 03 Sep 2020 | 122.73 | 129.88 | 129.88 | 122.11 | 990176 | -0.02% |
| 02 Sep 2020 | 122.75 | 125.00 | 125.00 | 121.56 | 1206221 | 0.49% |
| 01 Sep 2020 | 122.15 | 134.88 | 134.88 | 120.00 | 1354038 | 0.93% |
| 31 Aug 2020 | 121.03 | 139.00 | 139.00 | 120.45 | 3949062 | -2.43% |
| 28 Aug 2020 | 124.04 | 129.00 | 129.00 | 122.90 | 1532069 | 0.92% |
| 27 Aug 2020 | 122.91 | 139.00 | 139.00 | 122.55 | 1150255 | 0.13% |
| 26 Aug 2020 | 122.75 | 135.00 | 135.00 | 121.80 | 965666 | 0.67% |
| 25 Aug 2020 | 121.93 | 122.98 | 124.99 | 121.36 | 975133 | -0.06% |
| 24 Aug 2020 | 122.00 | 122.49 | 139.30 | 121.11 | 1136294 | 0.73% |
| 21 Aug 2020 | 121.11 | 121.99 | 121.99 | 120.50 | 684750 | 0.57% |
| 20 Aug 2020 | 120.42 | 120.45 | 120.82 | 119.33 | 4239885 | -0.59% |
| 19 Aug 2020 | 121.13 | 122.50 | 122.50 | 121.00 | 3338356 | 0.13% |
| 18 Aug 2020 | 120.97 | 120.15 | 121.07 | 119.30 | 1675189 | 0.91% |
| 17 Aug 2020 | 119.88 | 120.45 | 120.90 | 119.00 | 1696683 | 0.52% |
| 14 Aug 2020 | 119.26 | 121.00 | 121.27 | 118.33 | 1546537 | -1.02% |
| 13 Aug 2020 | 120.49 | 121.27 | 121.44 | 119.91 | 1022353 | 0.13% |
| 12 Aug 2020 | 120.33 | 120.25 | 120.75 | 119.27 | 892720 | -0.09% |
| 11 Aug 2020 | 120.44 | 120.90 | 120.98 | 120.05 | 755382 | 0.39% |
| 10 Aug 2020 | 119.97 | 119.10 | 120.39 | 119.10 | 1036138 | 0.52% |
| 07 Aug 2020 | 119.35 | 119.60 | 119.65 | 118.16 | 776576 | 0.28% |
| 06 Aug 2020 | 119.02 | 118.95 | 119.68 | 118.18 | 1615399 | 0.84% |
| 05 Aug 2020 | 118.03 | 118.02 | 119.24 | 117.64 | 1407351 | 0.03% |
| 04 Aug 2020 | 118.00 | 116.30 | 118.15 | 116.25 | 1291694 | 1.58% |
| 03 Aug 2020 | 116.17 | 118.02 | 119.50 | 116.05 | 2747227 | -1.57% |
| 31 Jul 2020 | 118.02 | 116.01 | 118.60 | 116.01 | 1481516 | 0.05% |
| 30 Jul 2020 | 117.96 | 120.45 | 120.45 | 117.79 | 1906744 | -1.09% |
| 29 Jul 2020 | 119.26 | 135.60 | 135.60 | 118.80 | 1794840 | -0.63% |
| 28 Jul 2020 | 120.02 | 119.25 | 120.19 | 117.70 | 1684394 | 1.38% |
| 27 Jul 2020 | 118.39 | 118.99 | 119.95 | 118.00 | 1759243 | -0.50% |
| 24 Jul 2020 | 118.99 | 118.30 | 119.30 | 117.71 | 2172268 | -0.08% |
| 23 Jul 2020 | 119.08 | 118.98 | 119.20 | 117.11 | 1948030 | 0.82% |
| 22 Jul 2020 | 118.11 | 119.00 | 119.20 | 117.35 | 2531693 | -0.36% |
| 21 Jul 2020 | 118.54 | 117.16 | 118.73 | 116.80 | 3251989 | 1.26% |
| 20 Jul 2020 | 117.06 | 116.10 | 118.00 | 116.05 | 2990564 | 1.08% |
| 17 Jul 2020 | 115.81 | 114.90 | 116.17 | 114.15 | 2349481 | 1.52% |
| 16 Jul 2020 | 114.08 | 113.99 | 114.24 | 112.53 | 1849501 | 0.98% |
| 15 Jul 2020 | 112.97 | 113.99 | 114.99 | 112.61 | 3082696 | 0.04% |
| 14 Jul 2020 | 112.93 | 114.79 | 115.10 | 112.40 | 3298092 | -1.68% |
| 13 Jul 2020 | 114.86 | 117.00 | 117.00 | 114.26 | 2318031 | 0.42% |
| 10 Jul 2020 | 114.38 | 114.10 | 115.07 | 113.86 | 1703311 | -0.60% |
| 09 Jul 2020 | 115.07 | 113.85 | 115.20 | 113.85 | 1791188 | 1.07% |
| 08 Jul 2020 | 113.85 | 114.65 | 115.20 | 113.60 | 1888863 | -0.70% |
| 07 Jul 2020 | 114.65 | 114.28 | 114.97 | 113.43 | 2472941 | 0.32% |
| 06 Jul 2020 | 114.28 | 113.88 | 114.56 | 112.80 | 2874054 | 1.57% |
| 03 Jul 2020 | 112.51 | 112.65 | 112.89 | 112.14 | 1736490 | 0.37% |
| 02 Jul 2020 | 112.10 | 111.11 | 112.47 | 111.11 | 2697856 | 0.95% |
| 01 Jul 2020 | 111.04 | 110.92 | 111.20 | 108.75 | 1781342 | 1.39% |
| 30 Jun 2020 | 109.52 | 110.95 | 110.95 | 109.25 | 1667919 | -0.20% |
| 29 Jun 2020 | 109.74 | 110.24 | 111.10 | 108.72 | 1969391 | -0.45% |
| 26 Jun 2020 | 110.24 | 109.58 | 110.60 | 109.33 | 2440079 | 1.09% |
| 25 Jun 2020 | 109.05 | 109.00 | 109.95 | 108.01 | 5601669 | -0.44% |
| 24 Jun 2020 | 109.53 | 111.00 | 111.91 | 109.22 | 4180756 | -1.32% |
| 23 Jun 2020 | 111.00 | 110.00 | 111.28 | 109.25 | 3164075 | 1.31% |
| 22 Jun 2020 | 109.56 | 109.80 | 110.29 | 108.71 | 3664567 | 0.71% |
| 19 Jun 2020 | 108.79 | 107.80 | 109.00 | 106.10 | 4181389 | 1.70% |
| 18 Jun 2020 | 106.97 | 105.38 | 107.20 | 104.10 | 2874262 | 1.95% |
| 17 Jun 2020 | 104.92 | 104.93 | 106.00 | 104.32 | 4345818 | -0.28% |
| 16 Jun 2020 | 105.21 | 106.25 | 106.87 | 103.37 | 3829031 | 0.67% |
| 15 Jun 2020 | 104.51 | 105.65 | 105.72 | 103.39 | 3330233 | -1.14% |
| 12 Jun 2020 | 105.72 | 103.87 | 105.91 | 102.20 | 4921933 | 0.40% |
| 11 Jun 2020 | 105.30 | 107.05 | 107.88 | 105.11 | 2105891 | -2.06% |
| 10 Jun 2020 | 107.52 | 107.40 | 107.90 | 104.21 | 1834025 | 0.63% |
| 09 Jun 2020 | 106.85 | 109.00 | 109.10 | 106.60 | 2356586 | -1.16% |
| 08 Jun 2020 | 108.10 | 108.50 | 109.45 | 107.67 | 2765914 | 0.41% |
| 05 Jun 2020 | 107.66 | 106.27 | 107.95 | 106.25 | 1847988 | 1.31% |
| 04 Jun 2020 | 106.27 | 106.36 | 107.17 | 105.10 | 2256015 | -0.08% |
| 03 Jun 2020 | 106.36 | 106.88 | 107.84 | 106.11 | 3693773 | 0.44% |
| 02 Jun 2020 | 105.89 | 102.00 | 106.00 | 95.00 | 2967926 | 1.41% |
| 01 Jun 2020 | 104.42 | 102.00 | 105.28 | 102.00 | 3862496 | 3.00% |
| 29 May 2020 | 101.38 | 99.90 | 101.76 | 98.80 | 2556493 | 1.01% |
| 28 May 2020 | 100.37 | 98.95 | 100.70 | 98.70 | 2933866 | 1.80% |
| 27 May 2020 | 98.60 | 96.95 | 98.79 | 95.52 | 2916890 | 2.48% |
| 26 May 2020 | 96.21 | 98.00 | 98.00 | 84.60 | 2194346 | 0.10% |
| 22 May 2020 | 96.11 | 99.00 | 99.00 | 94.80 | 1872398 | -0.60% |
| 21 May 2020 | 96.69 | 97.45 | 97.46 | 95.50 | 1286795 | 0.46% |
| 20 May 2020 | 96.25 | 95.65 | 96.79 | 94.02 | 1981167 | 2.02% |
| 19 May 2020 | 94.34 | 95.01 | 95.99 | 94.20 | 3341572 | 0.44% |
| 18 May 2020 | 93.93 | 97.85 | 97.90 | 93.75 | 4744786 | -3.24% |
| 15 May 2020 | 97.08 | 97.50 | 98.90 | 96.37 | 2010265 | -0.35% |
| 14 May 2020 | 97.42 | 97.70 | 99.39 | 97.11 | 1975805 | -2.28% |
| 13 May 2020 | 99.69 | 95.90 | 106.80 | 95.90 | 3330046 | 1.77% |
| 12 May 2020 | 97.96 | 98.19 | 98.85 | 96.21 | 1596323 | -0.25% |
| 11 May 2020 | 98.21 | 98.99 | 99.97 | 98.01 | 1213126 | 0.09% |
| 08 May 2020 | 98.12 | 98.49 | 99.36 | 98.00 | 871210 | 0.53% |
| 07 May 2020 | 97.60 | 98.05 | 99.00 | 97.10 | 1921875 | -0.91% |
| 06 May 2020 | 98.50 | 98.50 | 99.00 | 96.76 | 1654593 | 0.87% |
| 05 May 2020 | 97.65 | 95.80 | 102.50 | 92.90 | 2950667 | -1.16% |
| 04 May 2020 | 98.80 | 104.18 | 104.21 | 98.12 | 4249161 | -5.16% |
| 30 Apr 2020 | 104.18 | 102.00 | 104.69 | 101.61 | 3783690 | 3.03% |
| 29 Apr 2020 | 101.12 | 100.00 | 101.70 | 99.40 | 2746729 | 1.78% |
| 28 Apr 2020 | 99.35 | 100.10 | 100.10 | 98.30 | 1050246 | 0.93% |
| 27 Apr 2020 | 98.43 | 97.15 | 99.05 | 97.10 | 2031699 | 1.37% |
| 24 Apr 2020 | 97.10 | 97.10 | 98.14 | 96.10 | 6117467 | -1.54% |
| 23 Apr 2020 | 98.62 | 96.28 | 98.85 | 96.28 | 1573782 | 1.27% |
| 22 Apr 2020 | 97.38 | 102.00 | 102.00 | 94.05 | 1728534 | 1.86% |
| 21 Apr 2020 | 95.60 | 91.10 | 105.99 | 91.10 | 2146306 | -2.44% |
| 20 Apr 2020 | 97.99 | 100.10 | 100.96 | 97.80 | 2279271 | -0.22% |
| 17 Apr 2020 | 98.21 | 98.00 | 98.70 | 96.40 | 2622443 | 2.64% |
| 16 Apr 2020 | 95.68 | 96.00 | 96.00 | 94.00 | 1777655 | 0.50% |