NTPC Ltd
NSE :NTPC BSE :532555 Sector : Power Generation & DistributionBuy, Sell or Hold NTPC ?
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
NTPC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 Dec 2024 | 367.45 | 359.00 | 370.00 | 358.20 | 14205760 | 2.58% |
| 02 Dec 2024 | 358.20 | 363.65 | 363.90 | 357.00 | 12510350 | -1.50% |
| 29 Nov 2024 | 363.65 | 363.25 | 365.40 | 360.20 | 14280017 | 0.44% |
| 28 Nov 2024 | 362.05 | 369.70 | 371.85 | 359.60 | 16837860 | -1.96% |
| 27 Nov 2024 | 369.30 | 363.80 | 371.60 | 361.35 | 14225274 | 2.12% |
| 26 Nov 2024 | 361.65 | 370.00 | 370.40 | 360.25 | 11222231 | -1.83% |
| 25 Nov 2024 | 368.40 | 374.00 | 377.20 | 367.50 | 18388844 | 0.81% |
| 22 Nov 2024 | 365.45 | 357.05 | 367.10 | 355.70 | 15949254 | 2.61% |
| 21 Nov 2024 | 356.15 | 363.70 | 364.35 | 354.80 | 21276150 | -2.88% |
| 19 Nov 2024 | 366.70 | 368.00 | 378.50 | 365.05 | 17055094 | 0.00% |
| 18 Nov 2024 | 366.70 | 380.00 | 380.00 | 362.65 | 16383636 | -1.56% |
| 14 Nov 2024 | 372.50 | 380.05 | 385.20 | 371.35 | 15086601 | -2.32% |
| 13 Nov 2024 | 381.35 | 384.00 | 387.60 | 379.35 | 20602407 | 0.28% |
| 12 Nov 2024 | 380.30 | 393.15 | 394.80 | 379.05 | 10549517 | -3.12% |
| 11 Nov 2024 | 392.55 | 398.15 | 400.90 | 391.80 | 12243693 | -1.28% |
| 08 Nov 2024 | 397.65 | 403.15 | 404.20 | 395.55 | 7536509 | -1.52% |
| 07 Nov 2024 | 403.80 | 410.90 | 410.90 | 402.00 | 7589295 | -1.25% |
| 06 Nov 2024 | 408.90 | 406.70 | 410.80 | 403.15 | 9700643 | 1.44% |
| 05 Nov 2024 | 403.10 | 400.00 | 404.10 | 397.15 | 6665326 | 0.54% |
| 04 Nov 2024 | 400.95 | 413.85 | 414.30 | 393.70 | 13866505 | -2.53% |
| 01 Nov 2024 | 411.35 | 412.00 | 415.45 | 410.35 | 2145479 | 0.78% |
| 31 Oct 2024 | 408.15 | 409.00 | 410.65 | 403.50 | 12204072 | -0.09% |
| 30 Oct 2024 | 408.50 | 414.15 | 414.80 | 405.80 | 12264297 | -0.89% |
| 29 Oct 2024 | 412.15 | 409.00 | 414.30 | 404.45 | 20284308 | 2.04% |
| 28 Oct 2024 | 403.90 | 398.90 | 406.50 | 397.80 | 11716022 | 1.25% |
| 25 Oct 2024 | 398.90 | 402.50 | 407.50 | 391.60 | 19642277 | -3.16% |
| 24 Oct 2024 | 411.90 | 409.25 | 415.25 | 406.80 | 9400171 | 0.88% |
| 23 Oct 2024 | 408.30 | 414.00 | 414.75 | 401.70 | 22522821 | -1.79% |
| 22 Oct 2024 | 415.75 | 422.85 | 426.30 | 413.45 | 14242323 | -2.18% |
| 21 Oct 2024 | 425.00 | 426.05 | 428.75 | 419.10 | 9139781 | 0.01% |
| 18 Oct 2024 | 424.95 | 417.70 | 425.95 | 414.45 | 8828971 | 1.72% |
| 17 Oct 2024 | 417.75 | 423.65 | 425.60 | 416.60 | 11968387 | -1.53% |
| 16 Oct 2024 | 424.25 | 425.30 | 429.40 | 421.25 | 6219440 | -0.55% |
| 15 Oct 2024 | 426.60 | 426.65 | 427.20 | 423.55 | 9365964 | 0.49% |
| 14 Oct 2024 | 424.50 | 424.60 | 426.00 | 420.00 | 8483177 | 0.47% |
| 11 Oct 2024 | 422.50 | 423.95 | 426.65 | 419.60 | 8639087 | -0.05% |
| 10 Oct 2024 | 422.70 | 420.70 | 429.90 | 420.50 | 15866037 | 1.02% |
| 09 Oct 2024 | 418.45 | 424.45 | 424.75 | 417.00 | 13916492 | -0.59% |
| 08 Oct 2024 | 420.95 | 414.00 | 427.70 | 411.30 | 18706355 | 1.32% |
| 07 Oct 2024 | 415.45 | 430.60 | 433.00 | 409.05 | 23431004 | -3.48% |
| 04 Oct 2024 | 430.45 | 432.90 | 439.35 | 426.30 | 18347292 | -1.13% |
| 03 Oct 2024 | 435.35 | 432.00 | 442.50 | 432.00 | 13563784 | -1.08% |
| 01 Oct 2024 | 440.10 | 446.00 | 447.75 | 438.80 | 15984996 | -0.70% |
| 30 Sep 2024 | 443.20 | 436.90 | 448.45 | 433.60 | 20903229 | 1.44% |
| 27 Sep 2024 | 436.90 | 436.00 | 442.50 | 433.50 | 53885913 | 0.53% |
| 26 Sep 2024 | 434.60 | 437.95 | 437.95 | 430.55 | 20041825 | -0.34% |
| 25 Sep 2024 | 436.10 | 428.10 | 437.00 | 425.65 | 19443168 | 1.87% |
| 24 Sep 2024 | 428.10 | 431.45 | 431.45 | 427.00 | 12539885 | -0.06% |
| 23 Sep 2024 | 428.35 | 427.50 | 430.50 | 425.00 | 14139629 | 1.04% |
| 20 Sep 2024 | 423.95 | 428.05 | 429.85 | 416.55 | 36084164 | 0.00% |
| 19 Sep 2024 | 423.95 | 424.00 | 431.85 | 420.55 | 59601773 | 2.37% |
| 18 Sep 2024 | 414.15 | 418.50 | 419.75 | 413.00 | 10303840 | -0.52% |
| 17 Sep 2024 | 416.30 | 411.85 | 417.65 | 410.10 | 14432501 | 1.26% |
| 16 Sep 2024 | 411.10 | 402.45 | 412.00 | 402.00 | 11479712 | 2.42% |
| 13 Sep 2024 | 401.40 | 404.85 | 407.30 | 399.35 | 12017217 | -0.85% |
| 12 Sep 2024 | 404.85 | 391.00 | 406.25 | 390.65 | 24028069 | 3.90% |
| 11 Sep 2024 | 389.65 | 399.00 | 399.30 | 387.50 | 11492592 | -1.68% |
| 10 Sep 2024 | 396.30 | 390.10 | 399.40 | 389.75 | 15852309 | 1.65% |
| 09 Sep 2024 | 389.85 | 391.20 | 392.75 | 385.30 | 12293356 | -1.25% |
| 06 Sep 2024 | 394.80 | 403.25 | 404.65 | 392.70 | 17956121 | -2.10% |
| 05 Sep 2024 | 403.25 | 405.35 | 408.40 | 401.85 | 14246871 | -0.46% |
| 04 Sep 2024 | 405.10 | 400.00 | 408.25 | 399.90 | 11052003 | -0.32% |
| 03 Sep 2024 | 406.40 | 410.50 | 411.55 | 405.60 | 7538160 | -0.88% |
| 02 Sep 2024 | 410.00 | 417.80 | 419.10 | 407.70 | 11107165 | -1.49% |
| 30 Aug 2024 | 416.20 | 412.70 | 419.20 | 411.50 | 22633988 | 1.54% |
| 29 Aug 2024 | 409.90 | 409.05 | 412.60 | 403.75 | 19014705 | 0.21% |
| 28 Aug 2024 | 409.05 | 410.05 | 414.40 | 407.35 | 15884745 | -0.15% |
| 27 Aug 2024 | 409.65 | 415.50 | 416.20 | 409.10 | 8441188 | -1.25% |
| 26 Aug 2024 | 414.85 | 402.45 | 415.95 | 401.95 | 13772637 | 3.21% |
| 23 Aug 2024 | 401.95 | 403.35 | 405.90 | 399.55 | 11513586 | -0.35% |
| 22 Aug 2024 | 403.35 | 409.80 | 410.05 | 402.25 | 10445288 | -1.37% |
| 21 Aug 2024 | 408.95 | 407.50 | 409.70 | 405.20 | 9726854 | 0.66% |
| 20 Aug 2024 | 406.25 | 404.55 | 408.20 | 403.10 | 10126083 | 0.78% |
| 19 Aug 2024 | 403.10 | 402.30 | 407.50 | 401.45 | 10677045 | 1.27% |
| 16 Aug 2024 | 398.05 | 398.05 | 400.95 | 393.30 | 13844122 | 0.43% |
| 14 Aug 2024 | 396.35 | 398.90 | 400.00 | 393.65 | 9424614 | 0.04% |
| 13 Aug 2024 | 396.20 | 403.00 | 404.50 | 395.00 | 11355664 | -1.16% |
| 12 Aug 2024 | 400.85 | 410.00 | 410.00 | 400.10 | 26254763 | -2.39% |
| 09 Aug 2024 | 410.65 | 413.80 | 416.35 | 408.20 | 10954753 | 0.72% |
| 08 Aug 2024 | 407.70 | 416.35 | 417.00 | 405.80 | 16447385 | -2.07% |
| 07 Aug 2024 | 416.30 | 421.00 | 421.00 | 415.00 | 15556736 | 0.31% |
| 06 Aug 2024 | 415.00 | 413.25 | 424.95 | 413.25 | 18230579 | 0.42% |
| 05 Aug 2024 | 413.25 | 407.65 | 415.65 | 404.65 | 42489503 | -1.54% |
| 02 Aug 2024 | 419.70 | 416.25 | 426.30 | 413.35 | 24233263 | -0.89% |
| 01 Aug 2024 | 423.45 | 419.90 | 424.35 | 415.60 | 28803487 | 1.79% |
| 31 Jul 2024 | 416.00 | 409.50 | 417.40 | 408.55 | 29727771 | 2.22% |
| 30 Jul 2024 | 406.95 | 397.00 | 412.70 | 397.00 | 34447139 | 3.31% |
| 29 Jul 2024 | 393.90 | 404.00 | 408.30 | 392.65 | 27751449 | -0.61% |
| 26 Jul 2024 | 396.30 | 394.95 | 399.50 | 389.70 | 20381410 | 1.06% |
| 25 Jul 2024 | 392.15 | 390.95 | 396.30 | 386.25 | 25973101 | -0.11% |
| 24 Jul 2024 | 392.60 | 384.10 | 395.00 | 381.70 | 36868466 | 2.65% |
| 23 Jul 2024 | 382.45 | 376.70 | 385.65 | 361.55 | 49882257 | 2.40% |
| 22 Jul 2024 | 373.50 | 364.75 | 377.25 | 362.35 | 18715538 | 2.43% |
| 19 Jul 2024 | 364.65 | 377.75 | 378.00 | 362.90 | 13330099 | -3.47% |
| 18 Jul 2024 | 377.75 | 382.90 | 382.90 | 374.20 | 15709153 | -0.71% |
| 16 Jul 2024 | 380.45 | 386.65 | 388.75 | 380.00 | 11893034 | -1.35% |
| 15 Jul 2024 | 385.65 | 378.60 | 388.95 | 376.90 | 22951140 | 2.25% |
| 12 Jul 2024 | 377.15 | 378.95 | 379.40 | 372.00 | 16151583 | 0.01% |
| 11 Jul 2024 | 377.10 | 382.40 | 383.30 | 374.60 | 19873143 | -1.13% |
| 10 Jul 2024 | 381.40 | 378.80 | 383.80 | 370.00 | 17715196 | 1.15% |
| 09 Jul 2024 | 377.05 | 379.20 | 380.25 | 375.05 | 8355819 | -0.11% |
| 08 Jul 2024 | 377.45 | 380.85 | 381.25 | 376.15 | 8898299 | -0.62% |
| 05 Jul 2024 | 379.80 | 374.35 | 381.25 | 371.00 | 15946104 | 1.84% |
| 04 Jul 2024 | 372.95 | 373.90 | 380.85 | 371.75 | 14916930 | 0.08% |
| 03 Jul 2024 | 372.65 | 370.55 | 374.25 | 368.65 | 9207317 | 0.61% |
| 02 Jul 2024 | 370.40 | 372.60 | 372.60 | 365.15 | 13702830 | 0.18% |
| 01 Jul 2024 | 369.75 | 381.75 | 382.00 | 367.80 | 23389211 | -2.27% |
| 28 Jun 2024 | 378.35 | 377.95 | 389.50 | 376.70 | 25141039 | 0.32% |
| 27 Jun 2024 | 377.15 | 365.05 | 381.10 | 364.10 | 55378829 | 3.31% |
| 26 Jun 2024 | 365.05 | 363.00 | 366.90 | 359.65 | 15918394 | 1.16% |
| 25 Jun 2024 | 360.85 | 364.25 | 364.70 | 357.75 | 14983828 | -0.52% |
| 24 Jun 2024 | 362.75 | 357.60 | 364.65 | 355.55 | 9335598 | 0.82% |
| 21 Jun 2024 | 359.80 | 359.95 | 362.95 | 356.75 | 17931844 | 0.60% |
| 20 Jun 2024 | 357.65 | 362.50 | 364.90 | 357.05 | 14338604 | -1.34% |
| 19 Jun 2024 | 362.50 | 369.80 | 370.90 | 361.55 | 8337334 | -1.93% |
| 18 Jun 2024 | 369.65 | 371.80 | 372.25 | 368.70 | 10228382 | 0.33% |
| 14 Jun 2024 | 368.45 | 370.00 | 370.85 | 366.10 | 10298434 | -0.41% |
| 13 Jun 2024 | 369.95 | 376.40 | 376.40 | 367.95 | 11243702 | -0.36% |
| 12 Jun 2024 | 371.30 | 369.55 | 374.00 | 365.40 | 12134524 | 1.06% |
| 11 Jun 2024 | 367.40 | 368.75 | 371.95 | 364.90 | 11235777 | 0.69% |
| 10 Jun 2024 | 364.90 | 365.00 | 370.10 | 361.80 | 16072588 | 1.19% |
| 07 Jun 2024 | 360.60 | 352.00 | 362.00 | 347.70 | 23930193 | 3.10% |
| 06 Jun 2024 | 349.75 | 347.80 | 359.75 | 345.00 | 33171039 | 2.57% |
| 05 Jun 2024 | 341.00 | 340.00 | 342.25 | 315.30 | 46418629 | 2.94% |
| 04 Jun 2024 | 331.25 | 391.90 | 391.90 | 313.95 | 84042244 | -15.45% |
| 03 Jun 2024 | 391.80 | 385.00 | 393.20 | 373.45 | 39261174 | 9.14% |
| 31 May 2024 | 359.00 | 363.45 | 366.65 | 355.50 | 30515612 | -0.19% |
| 30 May 2024 | 359.70 | 364.00 | 364.80 | 357.15 | 14425073 | -1.34% |
| 29 May 2024 | 364.60 | 361.50 | 366.35 | 360.00 | 18146672 | -0.22% |
| 28 May 2024 | 365.40 | 372.60 | 373.25 | 364.10 | 10200096 | -1.15% |
| 27 May 2024 | 369.65 | 379.95 | 380.50 | 368.00 | 21891930 | -1.41% |
| 24 May 2024 | 374.95 | 373.00 | 378.15 | 368.70 | 13317821 | 0.71% |
| 23 May 2024 | 372.30 | 375.05 | 375.60 | 369.50 | 15370357 | -0.41% |
| 22 May 2024 | 373.85 | 375.00 | 377.35 | 370.60 | 14001806 | 0.50% |
| 21 May 2024 | 372.00 | 367.00 | 374.10 | 365.35 | 10939593 | 1.56% |
| 18 May 2024 | 366.30 | 367.95 | 368.00 | 365.00 | 1050300 | 0.23% |
| 17 May 2024 | 365.45 | 362.45 | 366.50 | 360.35 | 8509179 | 1.11% |
| 16 May 2024 | 361.45 | 363.85 | 363.85 | 353.05 | 13114162 | 0.03% |
| 15 May 2024 | 361.35 | 357.50 | 363.50 | 356.65 | 8538183 | 1.56% |
| 14 May 2024 | 355.80 | 350.55 | 357.25 | 350.30 | 10891985 | 1.40% |
| 13 May 2024 | 350.90 | 355.50 | 356.00 | 346.50 | 10691781 | -1.29% |
| 10 May 2024 | 355.50 | 347.65 | 356.35 | 347.55 | 11699095 | 2.73% |
| 09 May 2024 | 346.05 | 356.50 | 358.00 | 344.85 | 9043486 | -2.64% |
| 08 May 2024 | 355.45 | 345.20 | 358.50 | 345.20 | 9595776 | 1.80% |
| 07 May 2024 | 349.15 | 358.25 | 358.45 | 346.85 | 10028071 | -2.14% |
| 06 May 2024 | 356.80 | 367.80 | 368.85 | 354.40 | 15319437 | -2.23% |
| 03 May 2024 | 364.95 | 372.30 | 380.40 | 360.35 | 26844664 | -1.11% |
| 02 May 2024 | 369.05 | 363.20 | 372.60 | 363.20 | 27892188 | 1.61% |
| 30 Apr 2024 | 363.20 | 364.95 | 365.45 | 359.30 | 14566548 | 0.06% |
| 29 Apr 2024 | 363.00 | 359.70 | 363.65 | 356.95 | 13652173 | 1.97% |
| 26 Apr 2024 | 356.00 | 360.70 | 361.40 | 355.00 | 10986589 | -0.89% |
| 25 Apr 2024 | 359.20 | 351.00 | 360.60 | 349.10 | 19865014 | 2.15% |
| 24 Apr 2024 | 351.65 | 349.80 | 353.15 | 347.30 | 11132307 | 1.30% |
| 23 Apr 2024 | 347.15 | 346.00 | 348.65 | 344.00 | 14651106 | 1.24% |
| 22 Apr 2024 | 342.90 | 355.00 | 355.00 | 341.90 | 37382916 | -2.18% |
| 19 Apr 2024 | 350.55 | 343.10 | 352.40 | 343.00 | 12867942 | -0.17% |
| 18 Apr 2024 | 351.15 | 359.55 | 361.25 | 349.20 | 22966560 | -2.25% |
| 16 Apr 2024 | 359.25 | 361.00 | 361.95 | 354.60 | 15328939 | -0.53% |
| 15 Apr 2024 | 361.15 | 355.50 | 366.00 | 352.80 | 18126999 | -0.17% |
| 12 Apr 2024 | 361.75 | 362.50 | 374.50 | 361.00 | 30924494 | -0.21% |
| 10 Apr 2024 | 362.50 | 364.10 | 368.35 | 361.35 | 12886638 | -0.11% |
| 09 Apr 2024 | 362.90 | 365.00 | 366.90 | 360.35 | 10010148 | -0.17% |
| 08 Apr 2024 | 363.50 | 355.60 | 366.00 | 353.25 | 11447140 | 2.52% |
| 05 Apr 2024 | 354.55 | 356.40 | 358.20 | 351.55 | 11208130 | -0.03% |
| 04 Apr 2024 | 354.65 | 355.00 | 362.70 | 352.65 | 28962927 | 0.97% |
| 03 Apr 2024 | 351.25 | 344.35 | 354.10 | 342.00 | 21679943 | 1.87% |
| 02 Apr 2024 | 344.80 | 343.00 | 345.60 | 340.75 | 9745257 | 0.72% |
| 01 Apr 2024 | 342.35 | 339.00 | 344.40 | 336.15 | 8580656 | 1.95% |
| 28 Mar 2024 | 335.80 | 331.90 | 340.00 | 330.30 | 19868037 | 1.27% |
| 27 Mar 2024 | 331.60 | 332.00 | 334.10 | 326.30 | 45209520 | 0.76% |
| 26 Mar 2024 | 329.10 | 320.10 | 330.30 | 320.10 | 11208959 | 1.34% |
| 22 Mar 2024 | 324.75 | 324.50 | 327.25 | 321.15 | 14709219 | -0.08% |
| 21 Mar 2024 | 325.00 | 317.25 | 326.35 | 317.00 | 23370426 | 3.62% |
| 20 Mar 2024 | 313.65 | 316.00 | 317.45 | 308.30 | 10026655 | 0.06% |
| 19 Mar 2024 | 313.45 | 314.30 | 317.90 | 310.10 | 13388060 | -1.17% |
| 18 Mar 2024 | 317.15 | 317.10 | 322.90 | 314.95 | 13690352 | 0.27% |
| 15 Mar 2024 | 316.30 | 322.65 | 326.05 | 305.75 | 43285007 | -1.72% |
| 14 Mar 2024 | 321.85 | 321.05 | 326.95 | 316.50 | 20859127 | -0.20% |
| 13 Mar 2024 | 322.50 | 343.85 | 344.50 | 319.50 | 23722232 | -6.45% |
| 12 Mar 2024 | 344.75 | 348.00 | 349.45 | 342.55 | 9637912 | -0.92% |
| 11 Mar 2024 | 347.95 | 352.25 | 353.15 | 346.70 | 10664917 | -1.21% |
| 07 Mar 2024 | 352.20 | 352.00 | 353.90 | 349.70 | 9172926 | 0.07% |
| 06 Mar 2024 | 351.95 | 359.45 | 359.45 | 345.00 | 13120921 | -1.76% |
| 05 Mar 2024 | 358.25 | 354.90 | 359.95 | 353.55 | 15918221 | 1.24% |
| 04 Mar 2024 | 353.85 | 348.00 | 358.30 | 345.75 | 38075510 | 3.54% |
| 02 Mar 2024 | 341.75 | 344.30 | 345.00 | 334.30 | 596184 | -0.51% |
| 01 Mar 2024 | 343.50 | 335.60 | 344.35 | 335.00 | 13027254 | 2.35% |
| 29 Feb 2024 | 335.60 | 333.30 | 336.00 | 330.60 | 13149469 | 0.69% |
| 28 Feb 2024 | 333.30 | 335.70 | 336.50 | 331.80 | 12977628 | -0.83% |
| 27 Feb 2024 | 336.10 | 336.10 | 338.00 | 334.10 | 8882923 | -0.44% |
| 26 Feb 2024 | 337.60 | 338.00 | 338.50 | 334.55 | 7711995 | -0.04% |
| 23 Feb 2024 | 337.75 | 340.00 | 340.00 | 334.85 | 9665454 | -0.53% |
| 22 Feb 2024 | 339.55 | 339.00 | 340.25 | 330.60 | 16083122 | 1.03% |
| 21 Feb 2024 | 336.10 | 347.00 | 348.05 | 334.70 | 17751633 | -2.78% |
| 20 Feb 2024 | 345.70 | 340.60 | 346.50 | 337.80 | 19340526 | 2.05% |
| 19 Feb 2024 | 338.75 | 340.40 | 341.90 | 337.50 | 8496898 | 0.30% |
| 16 Feb 2024 | 337.75 | 341.90 | 342.95 | 336.80 | 20307449 | -0.44% |
| 15 Feb 2024 | 339.25 | 331.00 | 340.90 | 330.15 | 21973316 | 3.43% |
| 14 Feb 2024 | 328.00 | 320.90 | 329.35 | 318.35 | 14085723 | 2.01% |
| 13 Feb 2024 | 321.55 | 318.55 | 323.95 | 315.90 | 15426888 | 1.71% |
| 12 Feb 2024 | 316.15 | 326.15 | 326.70 | 314.50 | 11714289 | -2.69% |
| 09 Feb 2024 | 324.90 | 332.95 | 335.00 | 319.60 | 18304439 | -1.81% |
| 08 Feb 2024 | 330.90 | 333.95 | 335.25 | 328.00 | 17754869 | 0.06% |
| 07 Feb 2024 | 330.70 | 337.90 | 337.90 | 329.65 | 8080437 | -1.05% |
| 06 Feb 2024 | 334.20 | 336.00 | 336.00 | 329.00 | 12024661 | -0.57% |
| 05 Feb 2024 | 336.10 | 338.00 | 341.05 | 333.05 | 19651482 | 1.08% |
| 02 Feb 2024 | 332.50 | 324.00 | 333.70 | 323.10 | 32346639 | 3.26% |
| 01 Feb 2024 | 322.00 | 320.05 | 326.95 | 317.10 | 24020951 | 1.42% |
| 31 Jan 2024 | 317.50 | 318.55 | 320.00 | 312.60 | 20931224 | 0.65% |
| 30 Jan 2024 | 315.45 | 321.85 | 323.95 | 314.50 | 20918448 | -2.80% |
| 29 Jan 2024 | 324.55 | 317.80 | 325.75 | 316.15 | 24694773 | 3.11% |
| 25 Jan 2024 | 314.75 | 310.00 | 317.20 | 309.20 | 32525422 | 1.91% |
| 24 Jan 2024 | 308.85 | 302.95 | 310.70 | 298.25 | 23922028 | 2.07% |
| 23 Jan 2024 | 302.60 | 313.45 | 315.30 | 300.30 | 21652362 | -1.82% |
| 20 Jan 2024 | 308.20 | 309.95 | 314.85 | 306.25 | 10652125 | -0.08% |
| 19 Jan 2024 | 308.45 | 303.80 | 309.45 | 301.70 | 28651237 | 3.06% |
| 18 Jan 2024 | 299.30 | 308.95 | 311.30 | 296.55 | 32481018 | -3.23% |
| 17 Jan 2024 | 309.30 | 309.75 | 314.10 | 307.10 | 13502940 | -0.71% |
| 16 Jan 2024 | 311.50 | 317.25 | 317.25 | 310.15 | 10162832 | -1.83% |
| 15 Jan 2024 | 317.30 | 314.90 | 318.00 | 309.60 | 9706124 | 1.49% |
| 12 Jan 2024 | 312.65 | 315.20 | 315.30 | 309.70 | 12341629 | -0.08% |
| 11 Jan 2024 | 312.90 | 314.95 | 317.30 | 312.35 | 10316319 | -0.14% |
| 10 Jan 2024 | 313.35 | 319.65 | 319.75 | 308.00 | 14455000 | -2.00% |
| 09 Jan 2024 | 319.75 | 317.85 | 321.45 | 316.05 | 12229517 | 1.04% |
| 08 Jan 2024 | 316.45 | 316.45 | 318.35 | 312.60 | 10136462 | 0.48% |
| 05 Jan 2024 | 314.95 | 322.90 | 325.65 | 312.70 | 27456415 | -0.68% |
| 04 Jan 2024 | 317.10 | 310.90 | 321.75 | 308.60 | 40057506 | 3.56% |
| 03 Jan 2024 | 306.20 | 307.20 | 308.00 | 303.30 | 14259987 | 0.07% |
| 02 Jan 2024 | 306.00 | 310.80 | 310.80 | 302.05 | 13506040 | -1.21% |
| 01 Jan 2024 | 309.75 | 312.00 | 313.30 | 307.80 | 8024960 | -0.45% |
| 29 Dec 2023 | 311.15 | 314.35 | 314.35 | 308.15 | 12682889 | -0.88% |
| 28 Dec 2023 | 313.90 | 309.10 | 315.50 | 307.75 | 37591916 | 2.56% |
| 27 Dec 2023 | 306.05 | 311.60 | 312.25 | 303.55 | 12630732 | -1.15% |
| 26 Dec 2023 | 309.60 | 306.45 | 310.70 | 304.60 | 9917180 | 2.25% |
| 22 Dec 2023 | 302.80 | 304.00 | 308.95 | 299.60 | 15207726 | 0.28% |
| 21 Dec 2023 | 301.95 | 295.80 | 303.15 | 293.20 | 17868637 | 1.44% |
| 20 Dec 2023 | 297.65 | 312.50 | 313.35 | 295.15 | 23497233 | -3.88% |
| 19 Dec 2023 | 309.65 | 305.00 | 312.50 | 302.50 | 15650536 | 2.13% |
| 18 Dec 2023 | 303.20 | 306.00 | 306.55 | 301.75 | 13307504 | -0.62% |
| 15 Dec 2023 | 305.10 | 298.00 | 307.00 | 295.00 | 28843558 | 3.28% |
| 14 Dec 2023 | 295.40 | 297.75 | 298.50 | 293.60 | 24900443 | 0.46% |
| 13 Dec 2023 | 294.05 | 284.75 | 294.90 | 284.50 | 23629670 | 3.76% |
| 12 Dec 2023 | 283.40 | 287.45 | 288.60 | 280.85 | 8640883 | -1.36% |
| 11 Dec 2023 | 287.30 | 286.05 | 288.50 | 284.40 | 8071675 | 0.79% |
| 08 Dec 2023 | 285.05 | 286.45 | 291.90 | 281.00 | 20815064 | 0.44% |
| 07 Dec 2023 | 283.80 | 281.85 | 288.25 | 281.30 | 25133786 | 0.96% |
| 06 Dec 2023 | 281.10 | 288.00 | 288.25 | 278.95 | 13415314 | -1.52% |
| 05 Dec 2023 | 285.45 | 275.20 | 286.55 | 272.80 | 18883076 | 3.88% |
| 04 Dec 2023 | 274.80 | 276.00 | 279.00 | 273.25 | 20464526 | 2.18% |
| 01 Dec 2023 | 268.95 | 262.35 | 275.45 | 261.75 | 29121320 | 2.93% |
| 30 Nov 2023 | 261.30 | 257.95 | 261.65 | 256.00 | 21687673 | 1.12% |
| 29 Nov 2023 | 258.40 | 259.55 | 259.55 | 256.10 | 8637363 | 0.33% |
| 28 Nov 2023 | 257.55 | 254.85 | 258.30 | 253.65 | 6151585 | 1.44% |
| 24 Nov 2023 | 253.90 | 253.30 | 256.85 | 253.00 | 7149443 | 0.45% |
| 23 Nov 2023 | 252.75 | 254.00 | 255.70 | 251.70 | 8200025 | -0.35% |
| 22 Nov 2023 | 253.65 | 250.80 | 254.00 | 249.35 | 5275418 | 1.46% |
| 21 Nov 2023 | 250.00 | 252.60 | 252.80 | 247.30 | 6851869 | -0.42% |
| 20 Nov 2023 | 251.05 | 251.00 | 255.40 | 250.30 | 6283832 | -0.22% |
| 17 Nov 2023 | 251.60 | 253.00 | 253.10 | 251.00 | 5618928 | -0.30% |
| 16 Nov 2023 | 252.35 | 248.80 | 254.25 | 247.65 | 22145147 | 2.04% |
| 15 Nov 2023 | 247.30 | 248.95 | 248.95 | 245.95 | 10965645 | 0.65% |
| 13 Nov 2023 | 245.70 | 244.95 | 250.60 | 243.30 | 18792969 | 0.47% |
| 12 Nov 2023 | 244.55 | 245.95 | 246.35 | 243.00 | 2515164 | 0.74% |
| 10 Nov 2023 | 242.75 | 237.85 | 243.25 | 235.80 | 9589671 | 2.02% |
| 09 Nov 2023 | 237.95 | 237.20 | 239.70 | 236.00 | 13987058 | 0.53% |
| 08 Nov 2023 | 236.70 | 239.85 | 240.90 | 235.95 | 9777991 | -1.02% |
| 07 Nov 2023 | 239.15 | 236.30 | 239.55 | 235.20 | 7002346 | 1.40% |
| 06 Nov 2023 | 235.85 | 235.35 | 237.20 | 234.55 | 5338605 | 0.64% |
| 03 Nov 2023 | 234.35 | 233.30 | 235.25 | 233.30 | 6825146 | -0.38% |
| 02 Nov 2023 | 235.25 | 234.20 | 235.70 | 233.75 | 6057787 | 1.14% |
| 01 Nov 2023 | 232.60 | 236.70 | 236.70 | 232.10 | 6718059 | -1.36% |
| 31 Oct 2023 | 235.80 | 234.50 | 237.20 | 233.55 | 6583581 | 0.51% |
| 30 Oct 2023 | 234.60 | 237.45 | 238.40 | 230.65 | 8812268 | -0.85% |
| 27 Oct 2023 | 236.60 | 232.00 | 238.45 | 232.00 | 10519462 | 2.14% |
| 26 Oct 2023 | 231.65 | 230.85 | 233.30 | 227.75 | 17410264 | -0.17% |
| 25 Oct 2023 | 232.05 | 236.00 | 236.30 | 228.35 | 23949207 | -1.90% |
| 23 Oct 2023 | 236.55 | 240.80 | 240.90 | 235.00 | 7058625 | -1.85% |
| 20 Oct 2023 | 241.00 | 238.95 | 242.15 | 237.55 | 9040953 | 0.63% |
| 19 Oct 2023 | 239.50 | 240.20 | 241.80 | 238.50 | 11485237 | -1.03% |
| 18 Oct 2023 | 242.00 | 245.90 | 246.80 | 241.60 | 6987265 | -1.61% |
| 17 Oct 2023 | 245.95 | 244.85 | 247.20 | 243.30 | 10084205 | 1.03% |
| 16 Oct 2023 | 243.45 | 242.85 | 245.00 | 241.00 | 6936948 | 0.58% |
| 13 Oct 2023 | 242.05 | 240.55 | 243.80 | 239.60 | 11880728 | 0.19% |
| 12 Oct 2023 | 241.60 | 238.95 | 242.75 | 238.60 | 13170027 | 1.21% |
| 11 Oct 2023 | 238.70 | 236.25 | 239.70 | 236.00 | 14313043 | 1.19% |
| 10 Oct 2023 | 235.90 | 234.90 | 236.85 | 233.75 | 11665907 | 0.51% |
| 09 Oct 2023 | 234.70 | 233.85 | 236.30 | 230.50 | 10659145 | -0.36% |
| 06 Oct 2023 | 235.55 | 234.25 | 237.50 | 233.65 | 8825123 | 0.73% |
| 05 Oct 2023 | 233.85 | 237.25 | 237.40 | 232.05 | 22472389 | -0.55% |
| 04 Oct 2023 | 235.15 | 241.00 | 241.00 | 231.50 | 25424437 | -2.51% |
| 03 Oct 2023 | 241.20 | 244.35 | 246.70 | 240.55 | 14885044 | -1.77% |
| 29 Sep 2023 | 245.55 | 239.55 | 251.50 | 239.50 | 35038887 | 3.59% |
| 28 Sep 2023 | 237.05 | 239.60 | 241.20 | 235.65 | 32887087 | -0.94% |
| 27 Sep 2023 | 239.30 | 239.90 | 240.50 | 237.85 | 9679279 | -0.37% |
| 26 Sep 2023 | 240.20 | 239.75 | 243.20 | 239.05 | 10681642 | 0.23% |
| 25 Sep 2023 | 239.65 | 239.15 | 240.25 | 237.15 | 8027642 | 0.71% |
| 22 Sep 2023 | 237.95 | 238.60 | 239.30 | 236.00 | 7209300 | -0.42% |
| 21 Sep 2023 | 238.95 | 240.05 | 242.90 | 237.10 | 10134737 | -1.16% |
| 20 Sep 2023 | 241.75 | 241.50 | 246.00 | 240.35 | 18936709 | 0.23% |
| 18 Sep 2023 | 241.20 | 237.00 | 242.15 | 236.05 | 11163399 | 2.12% |
| 15 Sep 2023 | 236.20 | 235.60 | 239.30 | 235.60 | 14098284 | -0.74% |
| 14 Sep 2023 | 237.95 | 237.95 | 239.20 | 235.95 | 7568464 | 0.34% |
| 13 Sep 2023 | 237.15 | 236.10 | 238.45 | 233.15 | 9151928 | 0.87% |
| 12 Sep 2023 | 235.10 | 244.20 | 244.95 | 234.10 | 21174310 | -3.29% |
| 11 Sep 2023 | 243.10 | 243.60 | 243.90 | 238.15 | 22493483 | 1.19% |
| 08 Sep 2023 | 240.25 | 236.00 | 243.60 | 235.00 | 28856420 | 2.63% |
| 07 Sep 2023 | 234.10 | 233.00 | 238.00 | 229.35 | 30334731 | 0.95% |
| 06 Sep 2023 | 231.90 | 235.50 | 235.85 | 228.40 | 14623019 | -1.15% |
| 05 Sep 2023 | 234.60 | 236.90 | 236.90 | 231.70 | 13952922 | -0.51% |
| 04 Sep 2023 | 235.80 | 233.70 | 236.50 | 230.50 | 21895573 | 2.21% |
| 01 Sep 2023 | 230.70 | 217.85 | 231.65 | 216.15 | 29859815 | 4.72% |
| 31 Aug 2023 | 220.30 | 221.65 | 221.65 | 218.75 | 18532999 | -0.05% |
| 30 Aug 2023 | 220.40 | 222.00 | 222.00 | 219.75 | 5490930 | -0.32% |
| 29 Aug 2023 | 221.10 | 219.20 | 221.75 | 218.25 | 8799235 | 1.10% |
| 28 Aug 2023 | 218.70 | 217.90 | 219.30 | 217.20 | 4851793 | 0.37% |
| 25 Aug 2023 | 217.90 | 221.85 | 221.85 | 217.20 | 7413549 | -1.34% |
| 24 Aug 2023 | 220.85 | 222.00 | 222.40 | 219.65 | 11182959 | -0.38% |
| 23 Aug 2023 | 221.70 | 222.90 | 222.90 | 221.05 | 13507905 | 0.00% |
| 22 Aug 2023 | 221.70 | 219.25 | 222.30 | 218.85 | 16930149 | 1.33% |
| 21 Aug 2023 | 218.80 | 217.20 | 219.55 | 215.70 | 13336739 | 1.70% |
| 18 Aug 2023 | 215.15 | 215.80 | 216.65 | 213.30 | 14101163 | -0.28% |
| 17 Aug 2023 | 215.75 | 219.45 | 219.80 | 215.15 | 11865239 | -0.78% |
| 16 Aug 2023 | 217.45 | 212.95 | 217.95 | 212.05 | 9687712 | 2.09% |
| 14 Aug 2023 | 213.00 | 213.30 | 214.00 | 211.80 | 9283695 | 0.00% |
| 11 Aug 2023 | 213.00 | 214.90 | 216.50 | 212.65 | 7970536 | -2.02% |
| 10 Aug 2023 | 217.40 | 219.20 | 220.85 | 216.50 | 10970619 | -0.59% |
| 09 Aug 2023 | 218.70 | 218.45 | 219.70 | 216.45 | 12554174 | 0.53% |
| 08 Aug 2023 | 217.55 | 220.30 | 220.40 | 214.00 | 15314866 | -0.18% |
| 07 Aug 2023 | 217.95 | 219.70 | 221.35 | 217.65 | 12929354 | 0.00% |
| 04 Aug 2023 | 217.95 | 221.70 | 222.20 | 217.60 | 12879897 | -0.98% |
| 03 Aug 2023 | 220.10 | 219.10 | 223.60 | 217.95 | 29868065 | 0.46% |
| 02 Aug 2023 | 219.10 | 225.05 | 225.15 | 216.85 | 22647784 | -2.69% |
| 01 Aug 2023 | 225.15 | 219.55 | 226.65 | 218.85 | 63510580 | 3.11% |
| 31 Jul 2023 | 218.35 | 212.20 | 218.95 | 209.65 | 43494779 | 3.98% |
| 28 Jul 2023 | 210.00 | 201.85 | 210.45 | 199.50 | 39630520 | 3.99% |
| 27 Jul 2023 | 201.95 | 201.75 | 203.00 | 200.60 | 16013422 | 0.17% |
| 26 Jul 2023 | 201.60 | 201.50 | 202.15 | 200.00 | 13857423 | 0.47% |
| 25 Jul 2023 | 200.65 | 196.50 | 201.35 | 195.90 | 18028061 | 2.42% |
| 24 Jul 2023 | 195.90 | 195.50 | 197.00 | 192.95 | 9981788 | 0.41% |
| 21 Jul 2023 | 195.10 | 192.80 | 196.35 | 192.10 | 11031250 | 1.14% |
| 20 Jul 2023 | 192.90 | 192.70 | 194.25 | 191.85 | 8936996 | 0.18% |
| 19 Jul 2023 | 192.55 | 191.00 | 196.60 | 190.20 | 31761232 | 2.78% |
| 18 Jul 2023 | 187.35 | 187.00 | 189.15 | 186.30 | 7177677 | 0.46% |
| 17 Jul 2023 | 186.50 | 188.45 | 188.95 | 185.80 | 9058800 | -0.51% |
| 14 Jul 2023 | 187.45 | 187.95 | 188.35 | 184.75 | 12369394 | -0.24% |
| 13 Jul 2023 | 187.90 | 191.80 | 191.80 | 186.95 | 10612659 | -1.52% |
| 12 Jul 2023 | 190.80 | 193.75 | 194.75 | 190.25 | 9191559 | -0.83% |
| 11 Jul 2023 | 192.40 | 192.65 | 192.95 | 190.80 | 11236383 | 0.44% |
| 10 Jul 2023 | 191.55 | 192.65 | 193.35 | 189.80 | 10238356 | -0.55% |
| 07 Jul 2023 | 192.60 | 196.75 | 197.75 | 192.15 | 12652336 | -2.11% |
| 06 Jul 2023 | 196.75 | 193.50 | 197.15 | 192.75 | 16276609 | 1.73% |
| 05 Jul 2023 | 193.40 | 194.00 | 194.75 | 192.35 | 6558910 | -0.33% |
| 04 Jul 2023 | 194.05 | 191.10 | 194.80 | 189.00 | 13258826 | 1.46% |
| 03 Jul 2023 | 191.25 | 190.00 | 192.60 | 188.70 | 7352149 | 1.11% |
| 30 Jun 2023 | 189.15 | 188.10 | 191.65 | 188.00 | 9579059 | 0.03% |
| 28 Jun 2023 | 189.10 | 186.05 | 190.60 | 185.30 | 32476741 | 1.64% |
| 27 Jun 2023 | 186.05 | 184.90 | 186.95 | 184.80 | 6787438 | 0.62% |
| 26 Jun 2023 | 184.90 | 187.40 | 187.40 | 184.45 | 7231775 | -0.96% |
| 23 Jun 2023 | 186.70 | 184.55 | 187.50 | 183.75 | 15255365 | 1.19% |
| 22 Jun 2023 | 184.50 | 187.50 | 187.95 | 183.35 | 6683123 | -1.60% |
| 21 Jun 2023 | 187.50 | 187.50 | 188.70 | 186.50 | 5906854 | 0.00% |
| 20 Jun 2023 | 187.50 | 186.00 | 188.00 | 184.55 | 6035600 | 0.89% |
| 19 Jun 2023 | 185.85 | 188.20 | 188.20 | 185.20 | 5363723 | -1.25% |
| 16 Jun 2023 | 188.20 | 186.90 | 188.70 | 186.05 | 8562558 | 0.80% |
| 15 Jun 2023 | 186.70 | 187.00 | 187.30 | 185.35 | 9840499 | -0.27% |
| 14 Jun 2023 | 187.20 | 185.35 | 188.40 | 185.35 | 15061573 | 1.00% |
| 13 Jun 2023 | 185.35 | 186.00 | 186.65 | 185.00 | 8332566 | -0.19% |
| 12 Jun 2023 | 185.70 | 182.80 | 186.45 | 182.65 | 17450400 | 1.59% |
| 09 Jun 2023 | 182.80 | 184.00 | 184.25 | 180.55 | 10235269 | 0.41% |
| 08 Jun 2023 | 182.05 | 178.75 | 184.35 | 178.10 | 27382635 | 2.65% |
| 07 Jun 2023 | 177.35 | 175.95 | 178.00 | 175.40 | 6270083 | 1.11% |
| 06 Jun 2023 | 175.40 | 174.50 | 175.75 | 173.55 | 4889564 | 0.75% |
| 05 Jun 2023 | 174.10 | 175.80 | 176.20 | 173.55 | 12239684 | -0.26% |
| 02 Jun 2023 | 174.55 | 175.90 | 175.90 | 173.40 | 7262018 | 0.09% |
| 01 Jun 2023 | 174.40 | 173.60 | 174.70 | 171.85 | 11602551 | 0.32% |
| 31 May 2023 | 173.85 | 177.00 | 177.00 | 171.95 | 41785992 | -1.67% |
| 30 May 2023 | 176.80 | 177.00 | 178.00 | 175.60 | 9727639 | 0.28% |
| 29 May 2023 | 176.30 | 174.95 | 177.80 | 174.80 | 9943211 | 1.03% |
| 26 May 2023 | 174.50 | 175.00 | 177.25 | 174.10 | 6926193 | 0.00% |
| 25 May 2023 | 174.50 | 174.95 | 175.55 | 173.40 | 7986243 | -0.26% |
| 24 May 2023 | 174.95 | 174.00 | 175.30 | 173.45 | 8507023 | 0.46% |
| 23 May 2023 | 174.15 | 174.95 | 175.65 | 172.80 | 8359389 | 0.03% |
| 22 May 2023 | 174.10 | 173.30 | 177.05 | 173.15 | 13339834 | 0.46% |
| 19 May 2023 | 173.30 | 175.00 | 175.35 | 172.95 | 6657753 | -1.03% |
| 18 May 2023 | 175.10 | 177.00 | 177.70 | 174.65 | 6921939 | -0.51% |
| 17 May 2023 | 176.00 | 177.45 | 177.85 | 175.05 | 6639494 | -0.82% |
| 16 May 2023 | 177.45 | 176.90 | 178.00 | 175.50 | 7874923 | 0.85% |
| 15 May 2023 | 175.95 | 174.00 | 176.75 | 173.85 | 7980565 | 0.57% |
| 12 May 2023 | 174.95 | 179.10 | 179.25 | 174.50 | 8920297 | -2.56% |
| 11 May 2023 | 179.55 | 177.60 | 180.00 | 176.95 | 12125975 | 1.41% |
| 10 May 2023 | 177.05 | 176.00 | 177.35 | 174.95 | 6231734 | 0.60% |
| 09 May 2023 | 176.00 | 177.20 | 178.65 | 175.20 | 7918748 | -0.59% |
| 08 May 2023 | 177.05 | 174.80 | 177.55 | 174.50 | 6287186 | 1.61% |
| 05 May 2023 | 174.25 | 176.35 | 176.40 | 173.00 | 5958697 | -1.19% |
| 04 May 2023 | 176.35 | 176.45 | 177.45 | 174.80 | 4671155 | 0.00% |
| 03 May 2023 | 176.35 | 175.60 | 178.65 | 175.10 | 11194149 | 0.43% |
| 02 May 2023 | 175.60 | 172.65 | 176.00 | 172.55 | 8893428 | 2.09% |
| 28 Apr 2023 | 172.00 | 171.90 | 172.50 | 169.60 | 21552892 | 0.61% |
| 27 Apr 2023 | 170.95 | 170.00 | 171.35 | 168.80 | 9054900 | 0.65% |
| 26 Apr 2023 | 169.85 | 171.10 | 171.70 | 169.50 | 9032416 | -0.73% |
| 25 Apr 2023 | 171.10 | 171.30 | 172.45 | 170.35 | 9175412 | 0.09% |
| 24 Apr 2023 | 170.95 | 168.50 | 171.25 | 168.20 | 8088991 | 0.74% |
| 21 Apr 2023 | 169.70 | 169.65 | 169.95 | 168.40 | 6672391 | 0.00% |
| 20 Apr 2023 | 169.70 | 167.10 | 170.20 | 166.80 | 15498083 | 1.56% |
| 19 Apr 2023 | 167.10 | 168.75 | 169.95 | 166.80 | 16314641 | -1.76% |
| 18 Apr 2023 | 170.10 | 170.00 | 170.75 | 169.00 | 16199789 | 0.29% |
| 17 Apr 2023 | 169.60 | 172.35 | 173.95 | 169.25 | 17401126 | -1.99% |
| 13 Apr 2023 | 173.05 | 176.00 | 176.10 | 172.30 | 9944382 | -1.56% |
| 12 Apr 2023 | 175.80 | 178.00 | 178.30 | 175.30 | 7591360 | -1.29% |
| 11 Apr 2023 | 178.10 | 178.10 | 179.75 | 176.55 | 9208605 | 0.28% |
| 10 Apr 2023 | 177.60 | 175.85 | 178.00 | 175.20 | 10968456 | 1.37% |
| 06 Apr 2023 | 175.20 | 176.40 | 176.60 | 174.85 | 7159274 | -0.40% |
| 05 Apr 2023 | 175.90 | 178.30 | 178.30 | 175.15 | 10829323 | -1.07% |
| 03 Apr 2023 | 177.80 | 175.60 | 178.10 | 175.45 | 9098662 | 1.54% |
| 31 Mar 2023 | 175.10 | 174.80 | 177.25 | 174.60 | 8125121 | 0.63% |
| 29 Mar 2023 | 174.00 | 172.65 | 175.40 | 171.70 | 20272070 | 1.16% |
| 28 Mar 2023 | 172.00 | 171.35 | 173.00 | 170.50 | 8750986 | 0.44% |
| 27 Mar 2023 | 171.25 | 172.65 | 173.95 | 170.70 | 12077986 | -0.84% |
| 24 Mar 2023 | 172.70 | 175.20 | 175.20 | 172.35 | 4977283 | -1.09% |
| 23 Mar 2023 | 174.60 | 174.05 | 175.85 | 173.70 | 5759884 | 0.14% |
| 22 Mar 2023 | 174.35 | 177.80 | 177.80 | 173.80 | 7893205 | -1.55% |
| 21 Mar 2023 | 177.10 | 176.85 | 177.55 | 175.30 | 12894327 | 0.62% |
| 20 Mar 2023 | 176.00 | 177.55 | 177.55 | 174.95 | 5627841 | -0.54% |
| 17 Mar 2023 | 176.95 | 181.70 | 181.70 | 175.90 | 47276890 | -1.48% |
| 16 Mar 2023 | 179.60 | 178.20 | 180.00 | 176.95 | 9405016 | 0.79% |
| 15 Mar 2023 | 178.20 | 179.45 | 179.55 | 177.75 | 8548173 | 0.17% |
| 14 Mar 2023 | 177.90 | 178.65 | 181.00 | 177.20 | 9217542 | -1.00% |
| 13 Mar 2023 | 179.70 | 181.30 | 181.55 | 179.45 | 13669178 | -0.58% |
| 10 Mar 2023 | 180.75 | 178.00 | 181.00 | 177.80 | 12399692 | 0.72% |
| 09 Mar 2023 | 179.45 | 178.40 | 182.20 | 178.00 | 18874546 | 0.34% |
| 08 Mar 2023 | 178.85 | 175.70 | 179.15 | 175.45 | 22099710 | 1.16% |
| 06 Mar 2023 | 176.80 | 172.90 | 177.50 | 172.70 | 12402804 | 2.43% |
| 03 Mar 2023 | 172.60 | 172.00 | 175.00 | 171.50 | 12962719 | 1.05% |
| 02 Mar 2023 | 170.80 | 172.20 | 172.20 | 170.25 | 7725981 | -0.84% |
| 01 Mar 2023 | 172.25 | 170.95 | 173.05 | 169.95 | 9318790 | 1.03% |
| 28 Feb 2023 | 170.50 | 172.80 | 173.00 | 169.85 | 19044910 | -1.10% |
| 27 Feb 2023 | 172.40 | 171.15 | 173.50 | 170.50 | 17669762 | 0.82% |
| 24 Feb 2023 | 171.00 | 170.25 | 171.20 | 169.40 | 8338893 | 0.83% |
| 23 Feb 2023 | 169.60 | 170.95 | 171.65 | 169.00 | 11184381 | -0.53% |
| 22 Feb 2023 | 170.50 | 172.95 | 173.20 | 168.50 | 12225021 | -1.59% |
| 21 Feb 2023 | 173.25 | 169.05 | 174.25 | 169.05 | 26883881 | 3.19% |
| 20 Feb 2023 | 167.90 | 167.70 | 170.00 | 167.25 | 6679716 | -0.09% |
| 17 Feb 2023 | 168.05 | 167.00 | 169.65 | 166.45 | 10182025 | 0.39% |
| 16 Feb 2023 | 167.40 | 166.00 | 167.70 | 165.60 | 7923121 | 0.97% |
| 15 Feb 2023 | 165.80 | 166.00 | 166.50 | 164.20 | 11855678 | -0.15% |
| 14 Feb 2023 | 166.05 | 168.50 | 168.50 | 164.85 | 12916373 | -1.07% |
| 13 Feb 2023 | 167.85 | 165.10 | 168.20 | 164.80 | 9829152 | 1.73% |
| 10 Feb 2023 | 165.00 | 165.10 | 165.80 | 164.10 | 9468345 | -0.60% |
| 09 Feb 2023 | 166.00 | 165.95 | 166.65 | 164.65 | 5507650 | 0.30% |
| 08 Feb 2023 | 165.50 | 165.60 | 165.75 | 164.10 | 8839686 | 0.15% |
| 07 Feb 2023 | 165.25 | 166.50 | 167.70 | 164.30 | 8699758 | -0.48% |
| 06 Feb 2023 | 166.05 | 164.50 | 166.85 | 164.05 | 7588936 | 0.30% |
| 03 Feb 2023 | 165.55 | 164.50 | 166.45 | 162.55 | 11730514 | -0.81% |
| 02 Feb 2023 | 166.90 | 170.00 | 170.85 | 165.50 | 19898080 | -1.82% |
| 01 Feb 2023 | 170.00 | 172.25 | 173.80 | 167.20 | 13878016 | -0.67% |
| 31 Jan 2023 | 171.15 | 169.85 | 172.65 | 167.35 | 24990701 | 1.36% |
| 30 Jan 2023 | 168.85 | 167.60 | 172.25 | 167.10 | 30768122 | 1.53% |
| 27 Jan 2023 | 166.30 | 166.25 | 167.05 | 164.00 | 13756671 | 0.24% |
| 25 Jan 2023 | 165.90 | 166.00 | 166.60 | 164.40 | 9257370 | -0.09% |
| 24 Jan 2023 | 166.05 | 167.20 | 167.55 | 165.40 | 7033092 | -0.48% |
| 23 Jan 2023 | 166.85 | 169.40 | 169.50 | 166.00 | 7787735 | -1.10% |
| 20 Jan 2023 | 168.70 | 169.90 | 169.90 | 167.65 | 8545359 | 0.00% |
| 19 Jan 2023 | 168.70 | 170.40 | 170.40 | 167.30 | 6812613 | -0.44% |
| 18 Jan 2023 | 169.45 | 167.50 | 169.70 | 167.10 | 5536057 | 1.04% |
| 17 Jan 2023 | 167.70 | 166.60 | 168.20 | 165.80 | 13015434 | 1.05% |
| 16 Jan 2023 | 165.95 | 168.65 | 168.65 | 164.65 | 10321015 | -1.10% |
| 13 Jan 2023 | 167.80 | 166.20 | 168.15 | 165.50 | 5090393 | 1.11% |
| 12 Jan 2023 | 165.95 | 166.90 | 167.20 | 165.55 | 7628932 | -0.06% |
| 11 Jan 2023 | 166.05 | 168.45 | 168.80 | 165.50 | 8463293 | -1.13% |
| 10 Jan 2023 | 167.95 | 170.40 | 170.70 | 167.15 | 7557693 | -1.44% |
| 09 Jan 2023 | 170.40 | 170.25 | 171.00 | 169.45 | 6012344 | 0.83% |
| 06 Jan 2023 | 169.00 | 170.45 | 172.15 | 168.55 | 13216749 | -0.53% |
| 05 Jan 2023 | 169.90 | 168.00 | 170.35 | 167.15 | 18887530 | 1.98% |
| 04 Jan 2023 | 166.60 | 167.85 | 168.50 | 164.70 | 11995082 | -0.60% |
| 03 Jan 2023 | 167.60 | 168.00 | 169.20 | 166.80 | 9629995 | -0.24% |
| 02 Jan 2023 | 168.00 | 167.05 | 168.55 | 166.40 | 7322962 | 0.93% |
| 30 Dec 2022 | 166.45 | 166.75 | 167.80 | 166.00 | 8626291 | -0.18% |
| 29 Dec 2022 | 166.75 | 165.00 | 167.40 | 164.00 | 19571340 | 0.54% |
| 28 Dec 2022 | 165.85 | 165.00 | 167.60 | 164.80 | 9652984 | 0.39% |
| 27 Dec 2022 | 165.20 | 167.00 | 168.20 | 164.55 | 9244387 | -0.27% |
| 26 Dec 2022 | 165.65 | 162.00 | 167.75 | 161.90 | 8321609 | 1.63% |
| 23 Dec 2022 | 163.00 | 164.30 | 166.35 | 162.35 | 5313321 | -1.75% |
| 22 Dec 2022 | 165.90 | 168.50 | 168.65 | 164.55 | 6979001 | -1.22% |
| 21 Dec 2022 | 167.95 | 170.00 | 171.05 | 166.60 | 8454254 | -1.06% |
| 20 Dec 2022 | 169.75 | 171.15 | 171.45 | 168.55 | 7387632 | -1.19% |
| 19 Dec 2022 | 171.80 | 169.80 | 172.25 | 169.50 | 7706855 | 1.18% |
| 16 Dec 2022 | 169.80 | 171.90 | 173.10 | 169.05 | 9433166 | -1.34% |
| 15 Dec 2022 | 172.10 | 172.00 | 174.05 | 171.70 | 10644546 | 0.29% |
| 14 Dec 2022 | 171.60 | 169.95 | 173.70 | 169.45 | 8562333 | 1.42% |
| 13 Dec 2022 | 169.20 | 169.75 | 170.00 | 168.05 | 5166993 | 0.18% |
| 12 Dec 2022 | 168.90 | 170.00 | 170.00 | 167.55 | 7153044 | -0.35% |
| 09 Dec 2022 | 169.50 | 171.20 | 171.75 | 168.00 | 6174919 | -0.50% |
| 08 Dec 2022 | 170.35 | 171.85 | 172.45 | 170.00 | 4225180 | -0.87% |
| 07 Dec 2022 | 171.85 | 174.10 | 175.00 | 171.30 | 7718718 | -1.91% |
| 06 Dec 2022 | 175.20 | 175.60 | 176.00 | 173.85 | 7008295 | 0.03% |
| 05 Dec 2022 | 175.15 | 173.05 | 175.65 | 171.40 | 9861212 | 1.74% |
| 02 Dec 2022 | 172.15 | 172.40 | 172.85 | 171.15 | 6376672 | -0.03% |
| 01 Dec 2022 | 172.20 | 173.50 | 173.65 | 170.85 | 9214914 | 0.00% |
| 30 Nov 2022 | 172.20 | 170.10 | 172.85 | 169.75 | 9133076 | 1.20% |
| 29 Nov 2022 | 170.15 | 171.00 | 171.60 | 169.05 | 7693168 | -0.15% |
| 28 Nov 2022 | 170.40 | 170.00 | 171.90 | 169.40 | 5471921 | 0.38% |
| 25 Nov 2022 | 169.75 | 170.25 | 171.25 | 168.60 | 12358833 | 0.15% |
| 24 Nov 2022 | 169.50 | 168.70 | 170.00 | 167.60 | 10986350 | 0.86% |
| 23 Nov 2022 | 168.05 | 167.85 | 168.25 | 166.25 | 12004998 | 0.60% |
| 22 Nov 2022 | 167.05 | 165.25 | 167.50 | 164.85 | 15198091 | 1.61% |
| 21 Nov 2022 | 164.40 | 165.00 | 166.20 | 164.15 | 12788632 | -0.87% |
| 18 Nov 2022 | 165.85 | 168.55 | 169.05 | 165.10 | 11134908 | -1.46% |
| 17 Nov 2022 | 168.30 | 169.95 | 170.80 | 167.50 | 12778124 | -0.97% |
| 16 Nov 2022 | 169.95 | 172.10 | 172.95 | 169.15 | 9781274 | -1.25% |
| 15 Nov 2022 | 172.10 | 172.30 | 174.15 | 171.40 | 13899999 | 0.38% |
| 14 Nov 2022 | 171.45 | 172.35 | 173.40 | 171.10 | 10224241 | 0.00% |
| 11 Nov 2022 | 171.45 | 173.00 | 173.60 | 169.65 | 16963169 | -0.38% |
| 10 Nov 2022 | 172.10 | 173.50 | 174.20 | 170.55 | 10668583 | -0.75% |
| 09 Nov 2022 | 173.40 | 177.75 | 177.75 | 172.25 | 14929008 | -1.39% |
| 07 Nov 2022 | 175.85 | 177.85 | 179.50 | 174.85 | 12799401 | -0.62% |
| 04 Nov 2022 | 176.95 | 179.05 | 179.50 | 176.35 | 14881752 | -0.67% |
| 03 Nov 2022 | 178.15 | 179.35 | 181.85 | 177.25 | 16719953 | -1.55% |
| 02 Nov 2022 | 180.95 | 181.90 | 182.70 | 180.00 | 22146420 | -0.47% |
| 01 Nov 2022 | 181.80 | 174.00 | 182.95 | 173.50 | 41101936 | 5.03% |
| 31 Oct 2022 | 173.10 | 169.90 | 174.00 | 169.05 | 24233760 | -0.55% |
| 28 Oct 2022 | 174.05 | 170.65 | 174.70 | 169.90 | 16185760 | 1.99% |
| 27 Oct 2022 | 170.65 | 169.90 | 171.50 | 167.55 | 16225577 | 0.77% |
| 25 Oct 2022 | 169.35 | 167.45 | 169.70 | 165.45 | 8131380 | 1.44% |
| 24 Oct 2022 | 166.95 | 166.95 | 167.95 | 166.25 | 685185 | 1.15% |
| 21 Oct 2022 | 165.05 | 167.50 | 168.45 | 164.50 | 7414335 | -1.14% |
| 20 Oct 2022 | 166.95 | 164.00 | 167.90 | 161.50 | 12020720 | 1.77% |
| 19 Oct 2022 | 164.05 | 166.50 | 168.10 | 163.85 | 6947654 | -1.74% |
| 18 Oct 2022 | 166.95 | 168.95 | 169.45 | 166.40 | 20635735 | -0.89% |
| 17 Oct 2022 | 168.45 | 165.10 | 169.05 | 164.00 | 13426449 | 2.03% |
| 14 Oct 2022 | 165.10 | 166.25 | 167.50 | 164.85 | 9588164 | 0.21% |
| 13 Oct 2022 | 164.75 | 164.85 | 166.80 | 164.25 | 9447511 | -0.15% |
| 12 Oct 2022 | 165.00 | 161.90 | 165.30 | 161.15 | 12496248 | 2.45% |
| 11 Oct 2022 | 161.05 | 164.40 | 164.40 | 160.30 | 13805741 | -1.77% |
| 10 Oct 2022 | 163.95 | 162.70 | 165.60 | 161.85 | 10484521 | -0.21% |
| 07 Oct 2022 | 164.30 | 163.10 | 164.85 | 161.35 | 8825983 | 0.86% |
| 06 Oct 2022 | 162.90 | 164.25 | 165.10 | 162.40 | 6456408 | 0.22% |
| 04 Oct 2022 | 162.55 | 161.95 | 164.00 | 161.35 | 9013773 | 1.37% |
| 03 Oct 2022 | 160.35 | 159.85 | 164.10 | 158.95 | 10528629 | 0.44% |
| 30 Sep 2022 | 159.65 | 160.00 | 161.55 | 157.40 | 12015533 | 0.06% |
| 29 Sep 2022 | 159.55 | 158.75 | 161.70 | 158.00 | 17623352 | 1.01% |
| 28 Sep 2022 | 157.95 | 157.80 | 159.45 | 155.00 | 14261815 | -0.66% |
| 27 Sep 2022 | 159.00 | 159.40 | 161.65 | 157.50 | 8367800 | 0.25% |
| 26 Sep 2022 | 158.60 | 162.45 | 163.85 | 156.60 | 21951865 | -3.26% |
| 23 Sep 2022 | 163.95 | 167.15 | 168.50 | 162.65 | 12264388 | -2.79% |
| 22 Sep 2022 | 168.65 | 167.00 | 169.65 | 166.85 | 7447846 | 0.03% |
| 21 Sep 2022 | 168.60 | 171.00 | 172.05 | 168.15 | 7370283 | -1.92% |
| 20 Sep 2022 | 171.90 | 171.90 | 173.15 | 170.90 | 15395199 | 0.53% |
| 19 Sep 2022 | 171.00 | 173.50 | 174.10 | 170.55 | 13304030 | -1.04% |
| 16 Sep 2022 | 172.80 | 173.95 | 174.70 | 171.30 | 26126152 | -1.31% |
| 15 Sep 2022 | 175.10 | 174.40 | 176.15 | 172.65 | 29483891 | 1.60% |
| 14 Sep 2022 | 172.35 | 165.00 | 173.05 | 165.00 | 38751148 | 2.96% |
| 13 Sep 2022 | 167.40 | 166.95 | 168.95 | 165.65 | 15644741 | 0.60% |
| 12 Sep 2022 | 166.40 | 167.45 | 168.10 | 165.50 | 15469466 | -0.12% |
| 09 Sep 2022 | 166.60 | 167.65 | 169.35 | 165.95 | 16415150 | -0.12% |
| 08 Sep 2022 | 166.80 | 168.00 | 169.20 | 165.95 | 11595205 | -0.30% |
| 07 Sep 2022 | 167.30 | 168.50 | 170.15 | 166.65 | 19415892 | -0.68% |
| 06 Sep 2022 | 168.45 | 165.80 | 168.85 | 164.80 | 27866331 | 2.40% |
| 05 Sep 2022 | 164.50 | 162.60 | 165.10 | 162.20 | 15226001 | 1.67% |
| 02 Sep 2022 | 161.80 | 163.00 | 166.40 | 161.25 | 25106698 | 0.68% |
| 01 Sep 2022 | 160.70 | 161.50 | 164.25 | 160.30 | 14554158 | -2.01% |
| 30 Aug 2022 | 164.00 | 161.80 | 165.45 | 161.55 | 24663153 | 1.89% |
| 29 Aug 2022 | 160.95 | 161.80 | 163.40 | 160.70 | 10928330 | -1.50% |
| 26 Aug 2022 | 163.40 | 159.00 | 164.70 | 158.90 | 30724938 | 2.83% |
| 25 Aug 2022 | 158.90 | 161.35 | 161.95 | 158.45 | 12889454 | -1.18% |
| 24 Aug 2022 | 160.80 | 158.90 | 163.00 | 158.00 | 20602844 | 1.36% |
| 23 Aug 2022 | 158.65 | 156.45 | 159.20 | 155.65 | 14362373 | 1.37% |
| 22 Aug 2022 | 156.50 | 157.30 | 158.95 | 156.00 | 11400211 | -0.79% |
| 19 Aug 2022 | 157.75 | 161.05 | 161.65 | 157.15 | 9599472 | -1.90% |
| 18 Aug 2022 | 160.80 | 161.45 | 162.65 | 159.90 | 9585888 | -0.40% |
| 17 Aug 2022 | 161.45 | 159.00 | 163.65 | 159.00 | 19674110 | 1.70% |
| 16 Aug 2022 | 158.75 | 159.00 | 159.80 | 156.95 | 8309725 | 0.16% |
| 12 Aug 2022 | 158.50 | 153.70 | 159.00 | 152.60 | 17998843 | 3.16% |
| 11 Aug 2022 | 153.65 | 156.20 | 156.85 | 152.85 | 15810624 | -1.35% |
| 10 Aug 2022 | 155.75 | 156.90 | 157.15 | 155.00 | 14055597 | -2.29% |
| 08 Aug 2022 | 159.40 | 155.50 | 160.00 | 154.95 | 16964235 | 2.44% |
| 05 Aug 2022 | 155.60 | 154.40 | 157.15 | 153.00 | 33864055 | 0.58% |
| 04 Aug 2022 | 154.70 | 159.70 | 160.50 | 153.05 | 15754128 | -3.10% |
| 03 Aug 2022 | 159.65 | 160.05 | 160.95 | 157.20 | 10147608 | 0.06% |
| 02 Aug 2022 | 159.55 | 157.10 | 160.10 | 156.55 | 18278835 | 1.95% |
| 01 Aug 2022 | 156.50 | 152.90 | 157.70 | 151.00 | 14221965 | 2.32% |
| 29 Jul 2022 | 152.95 | 150.95 | 154.45 | 150.45 | 11771461 | 1.73% |
| 28 Jul 2022 | 150.35 | 150.05 | 150.95 | 149.05 | 6030744 | 0.43% |
| 27 Jul 2022 | 149.70 | 149.55 | 150.55 | 149.05 | 5403197 | -0.20% |
| 26 Jul 2022 | 150.00 | 150.00 | 150.95 | 149.15 | 5774871 | -0.07% |
| 25 Jul 2022 | 150.10 | 149.20 | 150.45 | 147.35 | 7996687 | 0.77% |
| 22 Jul 2022 | 148.95 | 151.00 | 151.40 | 148.15 | 6800124 | -1.26% |
| 21 Jul 2022 | 150.85 | 151.00 | 151.25 | 150.00 | 7521568 | 0.20% |
| 20 Jul 2022 | 150.55 | 152.10 | 152.25 | 150.15 | 7271345 | -0.13% |
| 19 Jul 2022 | 150.75 | 149.80 | 151.20 | 149.25 | 6798359 | 0.63% |
| 18 Jul 2022 | 149.80 | 151.40 | 151.55 | 149.30 | 8286352 | 0.03% |
| 15 Jul 2022 | 149.75 | 148.45 | 150.15 | 148.15 | 11518139 | 0.98% |
| 14 Jul 2022 | 148.30 | 149.00 | 149.30 | 147.00 | 9775869 | -0.20% |
| 13 Jul 2022 | 148.60 | 147.75 | 149.35 | 147.50 | 13644449 | 1.02% |
| 12 Jul 2022 | 147.10 | 144.05 | 148.10 | 144.05 | 19138561 | 1.59% |
| 11 Jul 2022 | 144.80 | 144.00 | 147.00 | 143.60 | 16779135 | 0.77% |
| 08 Jul 2022 | 143.70 | 141.00 | 144.20 | 141.00 | 15375888 | 2.31% |
| 07 Jul 2022 | 140.45 | 140.00 | 142.75 | 139.50 | 18144208 | 1.08% |
| 06 Jul 2022 | 138.95 | 141.50 | 142.00 | 136.10 | 15929985 | -1.35% |
| 05 Jul 2022 | 140.85 | 141.40 | 144.25 | 140.20 | 11370649 | -0.39% |
| 04 Jul 2022 | 141.40 | 139.35 | 142.20 | 139.35 | 17526429 | 0.53% |
| 01 Jul 2022 | 140.65 | 142.00 | 143.20 | 139.75 | 9592229 | -1.57% |
| 30 Jun 2022 | 142.90 | 142.30 | 143.95 | 141.15 | 19270932 | 0.81% |
| 29 Jun 2022 | 141.75 | 137.80 | 143.10 | 136.80 | 53487394 | 2.27% |
| 28 Jun 2022 | 138.60 | 138.50 | 139.30 | 137.15 | 14272044 | 0.07% |
| 27 Jun 2022 | 138.50 | 137.25 | 139.05 | 136.75 | 12872030 | 1.39% |
| 24 Jun 2022 | 136.60 | 137.90 | 137.90 | 134.95 | 21879039 | 0.07% |
| 23 Jun 2022 | 136.50 | 137.90 | 139.15 | 135.65 | 11257409 | -0.84% |
| 22 Jun 2022 | 137.65 | 139.95 | 139.95 | 136.55 | 8317317 | -1.64% |
| 21 Jun 2022 | 139.95 | 138.20 | 141.25 | 137.75 | 51398446 | 1.97% |
| 20 Jun 2022 | 137.25 | 140.45 | 141.40 | 135.00 | 16578770 | -2.28% |
| 17 Jun 2022 | 140.45 | 141.10 | 144.45 | 139.55 | 21387729 | -1.75% |
| 16 Jun 2022 | 142.95 | 150.10 | 150.15 | 142.00 | 18494040 | -3.51% |
| 15 Jun 2022 | 148.15 | 152.55 | 153.70 | 147.55 | 15172295 | -2.15% |
| 14 Jun 2022 | 151.40 | 148.90 | 152.45 | 148.90 | 17034328 | 1.68% |
| 13 Jun 2022 | 148.90 | 154.00 | 154.90 | 147.75 | 19208167 | -4.09% |
| 10 Jun 2022 | 155.25 | 154.10 | 156.60 | 154.00 | 7908849 | 0.06% |
| 09 Jun 2022 | 155.15 | 155.30 | 158.00 | 154.70 | 13821409 | -1.21% |
| 08 Jun 2022 | 157.05 | 156.10 | 159.75 | 156.10 | 16416591 | -0.13% |
| 07 Jun 2022 | 157.25 | 155.20 | 157.70 | 153.50 | 14911957 | 1.32% |
| 06 Jun 2022 | 155.20 | 155.80 | 158.65 | 154.60 | 18485464 | 0.13% |
| 03 Jun 2022 | 155.00 | 159.00 | 159.45 | 154.70 | 14063328 | -2.55% |
| 02 Jun 2022 | 159.05 | 155.50 | 159.30 | 154.25 | 17646975 | 1.43% |
| 01 Jun 2022 | 156.80 | 156.45 | 160.20 | 156.25 | 16084988 | 0.51% |
| 31 May 2022 | 156.00 | 151.10 | 158.00 | 150.35 | 124665699 | 3.38% |
| 30 May 2022 | 150.90 | 150.05 | 152.50 | 148.80 | 12513990 | 0.30% |
| 27 May 2022 | 150.45 | 155.00 | 155.00 | 149.50 | 10245727 | -2.40% |
| 26 May 2022 | 154.15 | 153.15 | 155.10 | 150.60 | 22698086 | 0.98% |
| 25 May 2022 | 152.65 | 148.40 | 153.15 | 147.40 | 19926619 | 3.91% |
| 24 May 2022 | 146.90 | 150.15 | 151.85 | 146.30 | 16581141 | -2.16% |
| 23 May 2022 | 150.15 | 154.40 | 155.35 | 148.40 | 26055890 | 0.37% |
| 20 May 2022 | 149.60 | 150.95 | 150.95 | 147.65 | 17841739 | 1.08% |
| 19 May 2022 | 148.00 | 147.50 | 148.55 | 145.75 | 11701170 | -0.34% |
| 18 May 2022 | 148.50 | 150.50 | 150.90 | 147.20 | 17611218 | -1.33% |
| 17 May 2022 | 150.50 | 147.50 | 150.75 | 146.30 | 13925542 | 1.52% |
| 16 May 2022 | 148.25 | 143.40 | 148.90 | 141.65 | 16286682 | 2.84% |
| 13 May 2022 | 144.15 | 150.00 | 150.00 | 143.50 | 22913410 | -2.96% |
| 12 May 2022 | 148.55 | 151.10 | 153.00 | 148.00 | 11818556 | -2.62% |
| 11 May 2022 | 152.55 | 154.05 | 156.95 | 150.05 | 13794764 | -1.87% |
| 10 May 2022 | 155.45 | 158.95 | 161.25 | 154.50 | 20322427 | -2.23% |
| 09 May 2022 | 159.00 | 158.95 | 159.80 | 155.95 | 22958742 | 0.00% |
| 06 May 2022 | 159.00 | 156.45 | 160.35 | 156.05 | 22604305 | 0.38% |
| 05 May 2022 | 158.40 | 159.60 | 160.75 | 157.00 | 33396072 | -0.16% |
| 04 May 2022 | 158.65 | 158.00 | 161.90 | 157.30 | 24511385 | 0.73% |
| 02 May 2022 | 157.50 | 154.60 | 158.35 | 153.00 | 13368198 | 0.83% |
| 29 Apr 2022 | 156.20 | 160.40 | 161.00 | 155.70 | 28941216 | -2.19% |
| 28 Apr 2022 | 159.70 | 158.00 | 160.10 | 155.25 | 29123808 | 2.60% |
| 27 Apr 2022 | 155.65 | 156.80 | 159.60 | 155.20 | 17873048 | -0.86% |
| 26 Apr 2022 | 157.00 | 157.60 | 158.45 | 156.00 | 11735823 | 0.58% |
| 25 Apr 2022 | 156.10 | 158.60 | 160.90 | 155.40 | 12008027 | -2.71% |
| 22 Apr 2022 | 160.45 | 161.25 | 163.00 | 159.85 | 9922564 | -1.38% |
| 21 Apr 2022 | 162.70 | 161.60 | 163.40 | 160.35 | 21966151 | 1.37% |
| 20 Apr 2022 | 160.50 | 162.15 | 163.20 | 159.00 | 20047692 | -0.09% |
| 19 Apr 2022 | 160.65 | 164.90 | 166.35 | 159.50 | 38522118 | -1.56% |
| 18 Apr 2022 | 163.20 | 154.90 | 163.75 | 154.50 | 82098517 | 6.01% |
| 13 Apr 2022 | 153.95 | 153.05 | 156.20 | 152.75 | 19454061 | 0.88% |
| 12 Apr 2022 | 152.60 | 152.70 | 153.60 | 150.85 | 11306524 | -0.33% |
| 11 Apr 2022 | 153.10 | 152.45 | 154.60 | 151.85 | 15583159 | 0.69% |
| 08 Apr 2022 | 152.05 | 154.90 | 154.90 | 151.20 | 17585569 | -0.94% |
| 07 Apr 2022 | 153.50 | 152.95 | 158.00 | 152.20 | 37738903 | 0.33% |
| 06 Apr 2022 | 153.00 | 150.35 | 155.30 | 148.30 | 52737388 | 2.62% |
| 05 Apr 2022 | 149.10 | 145.40 | 150.60 | 144.75 | 23958626 | 3.33% |
| 04 Apr 2022 | 144.30 | 141.85 | 146.00 | 141.50 | 15437496 | 0.94% |
| 01 Apr 2022 | 142.95 | 138.00 | 143.45 | 136.80 | 32589741 | 5.89% |
| 31 Mar 2022 | 135.00 | 134.30 | 135.60 | 134.30 | 11615450 | -0.22% |
| 30 Mar 2022 | 135.30 | 135.00 | 135.95 | 133.45 | 24047012 | 0.71% |
| 29 Mar 2022 | 134.35 | 135.00 | 135.30 | 133.90 | 5116935 | -0.33% |
| 28 Mar 2022 | 134.80 | 135.50 | 135.50 | 133.80 | 7778682 | 0.04% |
| 25 Mar 2022 | 134.75 | 136.00 | 136.15 | 134.20 | 7266868 | -0.48% |
| 24 Mar 2022 | 135.40 | 133.50 | 135.70 | 133.35 | 11276181 | 1.46% |
| 23 Mar 2022 | 133.45 | 132.90 | 133.75 | 132.20 | 11892811 | 0.45% |
| 22 Mar 2022 | 132.85 | 133.30 | 134.15 | 131.75 | 10343712 | -0.04% |
| 21 Mar 2022 | 132.90 | 132.90 | 133.40 | 131.70 | 9172207 | 0.00% |
| 17 Mar 2022 | 132.90 | 133.50 | 134.30 | 131.90 | 13995384 | 0.11% |
| 16 Mar 2022 | 132.75 | 132.40 | 133.00 | 131.55 | 5561866 | 1.30% |
| 15 Mar 2022 | 131.05 | 131.30 | 132.95 | 130.65 | 6895190 | -0.83% |
| 14 Mar 2022 | 132.15 | 131.95 | 132.90 | 130.75 | 5670284 | 0.15% |
| 11 Mar 2022 | 131.95 | 132.90 | 133.40 | 131.50 | 8669803 | -0.75% |
| 10 Mar 2022 | 132.95 | 132.90 | 135.00 | 131.95 | 13101323 | 1.10% |
| 09 Mar 2022 | 131.50 | 133.95 | 133.95 | 131.10 | 14286413 | -1.68% |
| 08 Mar 2022 | 133.75 | 130.50 | 135.80 | 130.50 | 28572640 | 2.85% |
| 07 Mar 2022 | 130.05 | 129.00 | 130.50 | 126.90 | 14985637 | -0.12% |
| 04 Mar 2022 | 130.20 | 132.00 | 133.35 | 129.75 | 15883138 | -1.44% |
| 03 Mar 2022 | 132.10 | 132.10 | 133.45 | 130.25 | 15628119 | 0.88% |
| 02 Mar 2022 | 130.95 | 132.80 | 135.00 | 130.45 | 12587947 | -1.91% |
| 28 Feb 2022 | 133.50 | 128.95 | 133.95 | 128.80 | 13262687 | 2.42% |
| 25 Feb 2022 | 130.35 | 125.00 | 131.00 | 125.00 | 10424521 | 4.78% |
| 24 Feb 2022 | 124.40 | 127.00 | 129.00 | 123.65 | 18045779 | -4.45% |
| 23 Feb 2022 | 130.20 | 132.00 | 133.45 | 129.85 | 9263264 | -1.44% |
| 22 Feb 2022 | 132.10 | 131.05 | 132.50 | 127.90 | 13578566 | 0.11% |
| 21 Feb 2022 | 131.95 | 132.40 | 134.15 | 131.15 | 12212740 | -0.30% |
| 18 Feb 2022 | 132.35 | 132.75 | 134.10 | 131.90 | 6760078 | -0.30% |
| 17 Feb 2022 | 132.75 | 134.50 | 134.90 | 132.45 | 5811964 | -0.34% |
| 16 Feb 2022 | 133.20 | 134.90 | 136.70 | 132.85 | 12946623 | -1.59% |
| 15 Feb 2022 | 135.35 | 132.10 | 135.80 | 130.65 | 12674466 | 2.15% |
| 14 Feb 2022 | 132.50 | 134.70 | 136.45 | 131.80 | 7705072 | -3.39% |
| 11 Feb 2022 | 137.15 | 134.45 | 137.70 | 134.45 | 8426925 | 0.51% |
| 10 Feb 2022 | 136.45 | 135.15 | 136.85 | 134.30 | 6081460 | 1.04% |
| 09 Feb 2022 | 135.05 | 135.30 | 135.60 | 133.85 | 5144026 | 0.04% |
| 08 Feb 2022 | 135.00 | 135.45 | 135.65 | 132.80 | 8721631 | -0.11% |
| 07 Feb 2022 | 135.15 | 134.20 | 136.35 | 134.20 | 10562489 | 0.71% |
| 04 Feb 2022 | 134.20 | 137.00 | 137.45 | 133.90 | 7213085 | -1.79% |
| 03 Feb 2022 | 136.65 | 137.50 | 138.60 | 136.30 | 9571728 | -3.19% |
| 02 Feb 2022 | 141.15 | 142.00 | 142.75 | 140.75 | 10783943 | 0.00% |
| 01 Feb 2022 | 141.15 | 144.00 | 144.15 | 140.45 | 17413984 | -0.63% |
| 31 Jan 2022 | 142.05 | 142.00 | 143.40 | 138.55 | 27928927 | 1.36% |
| 28 Jan 2022 | 140.15 | 140.00 | 144.00 | 138.00 | 34009553 | 3.81% |
| 27 Jan 2022 | 135.00 | 134.20 | 136.00 | 133.15 | 18760325 | -0.22% |
| 25 Jan 2022 | 135.30 | 131.20 | 135.65 | 131.05 | 10007486 | 2.04% |
| 24 Jan 2022 | 132.60 | 133.00 | 135.25 | 131.00 | 14284658 | -1.12% |
| 21 Jan 2022 | 134.10 | 134.05 | 136.10 | 132.55 | 12437749 | -0.59% |
| 20 Jan 2022 | 134.90 | 134.50 | 136.35 | 134.15 | 8466412 | 0.07% |
| 19 Jan 2022 | 134.80 | 134.10 | 135.30 | 132.95 | 21136414 | -0.15% |
| 18 Jan 2022 | 135.00 | 136.60 | 137.75 | 134.40 | 6473378 | -1.17% |
| 17 Jan 2022 | 136.60 | 134.65 | 137.35 | 134.45 | 9803141 | 0.92% |
| 14 Jan 2022 | 135.35 | 134.40 | 136.15 | 133.30 | 9344382 | 0.30% |
| 13 Jan 2022 | 134.95 | 134.40 | 136.65 | 133.50 | 15114699 | 0.82% |
| 12 Jan 2022 | 133.85 | 133.35 | 134.20 | 132.35 | 10439580 | 1.17% |
| 11 Jan 2022 | 132.30 | 132.15 | 134.00 | 131.00 | 11971883 | 0.34% |
| 10 Jan 2022 | 131.85 | 131.95 | 132.30 | 130.75 | 7324926 | 0.38% |
| 07 Jan 2022 | 131.35 | 131.30 | 132.20 | 129.45 | 8820039 | 0.34% |
| 06 Jan 2022 | 130.90 | 132.35 | 132.35 | 129.30 | 8037648 | -0.83% |
| 05 Jan 2022 | 132.00 | 132.60 | 132.85 | 130.70 | 16122852 | -0.68% |
| 04 Jan 2022 | 132.90 | 127.00 | 133.30 | 126.75 | 33986738 | 5.48% |
| 03 Jan 2022 | 126.00 | 125.40 | 126.55 | 124.70 | 9034081 | 1.29% |
| 31 Dec 2021 | 124.40 | 126.80 | 126.80 | 124.00 | 9155163 | -1.97% |
| 30 Dec 2021 | 126.90 | 123.25 | 127.85 | 122.25 | 32394253 | 3.05% |
| 29 Dec 2021 | 123.15 | 124.60 | 124.75 | 122.20 | 8960770 | -0.77% |
| 28 Dec 2021 | 124.10 | 122.00 | 124.60 | 121.95 | 6511374 | 1.85% |
| 27 Dec 2021 | 121.85 | 121.25 | 122.15 | 120.60 | 5097217 | 0.49% |
| 24 Dec 2021 | 121.25 | 124.80 | 125.00 | 120.90 | 8509575 | -2.65% |
| 23 Dec 2021 | 124.55 | 123.10 | 125.40 | 122.80 | 9836979 | 1.63% |
| 22 Dec 2021 | 122.55 | 123.05 | 123.90 | 121.65 | 7885198 | 0.29% |
| 21 Dec 2021 | 122.20 | 123.55 | 124.70 | 120.85 | 10168470 | 0.37% |
| 20 Dec 2021 | 121.75 | 124.50 | 125.45 | 119.10 | 14185935 | -3.03% |
| 17 Dec 2021 | 125.55 | 127.40 | 127.70 | 124.10 | 13041775 | -1.45% |
| 16 Dec 2021 | 127.40 | 127.55 | 128.20 | 126.25 | 10758513 | 0.55% |
| 15 Dec 2021 | 126.70 | 126.15 | 128.45 | 125.90 | 11916145 | 0.28% |
| 14 Dec 2021 | 126.35 | 125.00 | 127.45 | 125.00 | 11649242 | 0.44% |
| 13 Dec 2021 | 125.80 | 127.60 | 128.60 | 125.50 | 13223189 | -0.28% |
| 10 Dec 2021 | 126.15 | 126.10 | 126.70 | 124.40 | 8389566 | 0.08% |
| 09 Dec 2021 | 126.05 | 127.25 | 127.65 | 125.65 | 11518172 | -0.94% |
| 08 Dec 2021 | 127.25 | 124.85 | 127.65 | 124.85 | 12093435 | 1.52% |
| 07 Dec 2021 | 125.35 | 125.10 | 126.40 | 124.00 | 8701301 | 0.80% |
| 06 Dec 2021 | 124.35 | 127.00 | 127.60 | 124.00 | 8158812 | -2.09% |
| 03 Dec 2021 | 127.00 | 128.70 | 130.25 | 126.40 | 12827354 | -1.32% |
| 02 Dec 2021 | 128.70 | 127.70 | 130.30 | 126.60 | 12916313 | 0.78% |
| 01 Dec 2021 | 127.70 | 130.00 | 132.95 | 125.85 | 17010938 | 0.35% |
| 30 Nov 2021 | 127.25 | 127.80 | 129.45 | 124.70 | 22883512 | 0.59% |
| 29 Nov 2021 | 126.50 | 127.80 | 129.35 | 125.05 | 16077669 | -1.82% |
| 26 Nov 2021 | 128.85 | 133.20 | 134.05 | 128.00 | 13323593 | -4.70% |
| 25 Nov 2021 | 135.20 | 135.50 | 136.70 | 132.30 | 13919886 | -0.11% |
| 24 Nov 2021 | 135.35 | 134.50 | 137.30 | 133.55 | 7570759 | 1.39% |
| 23 Nov 2021 | 133.50 | 130.05 | 133.75 | 128.15 | 11510010 | 2.57% |
| 22 Nov 2021 | 130.15 | 135.00 | 136.90 | 129.70 | 15990636 | -3.81% |
| 18 Nov 2021 | 135.30 | 136.60 | 137.60 | 134.75 | 9942974 | -0.84% |
| 17 Nov 2021 | 136.45 | 134.00 | 138.00 | 134.00 | 15264066 | 1.60% |
| 16 Nov 2021 | 134.30 | 137.70 | 137.80 | 134.00 | 5762128 | -2.08% |
| 15 Nov 2021 | 137.15 | 137.30 | 137.65 | 136.00 | 3991733 | 0.51% |
| 12 Nov 2021 | 136.45 | 138.20 | 138.20 | 134.65 | 9306659 | -0.15% |
| 11 Nov 2021 | 136.65 | 137.50 | 137.75 | 134.35 | 11418813 | -0.55% |
| 10 Nov 2021 | 137.40 | 138.20 | 138.25 | 136.75 | 5479056 | -0.79% |
| 09 Nov 2021 | 138.50 | 140.75 | 141.40 | 138.05 | 9556650 | -1.28% |
| 08 Nov 2021 | 140.30 | 138.70 | 140.60 | 136.55 | 12765483 | 2.30% |
| 04 Nov 2021 | 137.15 | 138.30 | 138.30 | 136.95 | 1026849 | 0.29% |
| 03 Nov 2021 | 136.75 | 137.95 | 138.95 | 135.55 | 9808728 | 0.07% |
| 02 Nov 2021 | 136.65 | 135.00 | 140.80 | 135.00 | 21525811 | 1.75% |
| 01 Nov 2021 | 134.30 | 133.20 | 135.30 | 130.90 | 10043407 | 1.24% |
| 29 Oct 2021 | 132.65 | 131.00 | 136.90 | 128.55 | 29217522 | -3.42% |
| 28 Oct 2021 | 137.35 | 141.30 | 141.85 | 136.30 | 19999659 | -2.80% |
| 27 Oct 2021 | 141.30 | 144.00 | 144.55 | 140.85 | 15072448 | -1.33% |
| 26 Oct 2021 | 143.20 | 145.30 | 145.65 | 142.45 | 16224116 | -0.49% |
| 25 Oct 2021 | 143.90 | 144.70 | 146.25 | 143.15 | 14079380 | -0.69% |
| 22 Oct 2021 | 144.90 | 147.85 | 148.10 | 144.00 | 11379569 | -2.03% |
| 21 Oct 2021 | 147.90 | 147.70 | 148.55 | 145.90 | 20818539 | 1.13% |
| 20 Oct 2021 | 146.25 | 150.65 | 150.65 | 145.30 | 16129487 | -2.27% |
| 19 Oct 2021 | 149.65 | 150.95 | 152.10 | 148.10 | 20234486 | 0.07% |
| 18 Oct 2021 | 149.55 | 151.25 | 151.70 | 148.70 | 25346029 | 0.10% |
| 14 Oct 2021 | 149.40 | 147.50 | 150.60 | 146.85 | 29263867 | 2.08% |
| 13 Oct 2021 | 146.35 | 145.50 | 147.25 | 144.70 | 19100941 | 1.25% |
| 12 Oct 2021 | 144.55 | 146.00 | 146.25 | 143.80 | 16030831 | -0.17% |
| 11 Oct 2021 | 144.80 | 142.00 | 146.75 | 141.45 | 17449923 | 2.62% |
| 08 Oct 2021 | 141.10 | 143.55 | 143.90 | 140.30 | 10686586 | -1.19% |
| 07 Oct 2021 | 142.80 | 144.20 | 145.65 | 142.25 | 10035682 | -0.35% |
| 06 Oct 2021 | 143.30 | 146.45 | 147.30 | 142.80 | 14421296 | -1.44% |
| 05 Oct 2021 | 145.40 | 145.55 | 147.85 | 144.20 | 24390676 | -0.10% |
| 04 Oct 2021 | 145.55 | 143.45 | 149.35 | 140.50 | 58612212 | 4.04% |
| 01 Oct 2021 | 139.90 | 140.95 | 144.35 | 137.70 | 22452069 | -1.37% |
| 30 Sep 2021 | 141.85 | 141.75 | 143.20 | 139.10 | 34614825 | 0.85% |
| 29 Sep 2021 | 140.65 | 131.40 | 144.25 | 130.60 | 75859390 | 6.59% |
| 28 Sep 2021 | 131.95 | 127.50 | 133.65 | 127.35 | 35900138 | 4.02% |
| 27 Sep 2021 | 126.85 | 125.30 | 127.80 | 124.50 | 8490460 | 2.09% |
| 24 Sep 2021 | 124.25 | 126.50 | 126.70 | 123.95 | 8598140 | -1.55% |
| 23 Sep 2021 | 126.20 | 124.80 | 127.00 | 124.65 | 11053966 | 1.45% |
| 22 Sep 2021 | 124.40 | 124.60 | 127.00 | 124.00 | 11698183 | 0.24% |
| 21 Sep 2021 | 124.10 | 122.30 | 125.40 | 122.10 | 8629222 | 1.14% |
| 20 Sep 2021 | 122.70 | 122.50 | 123.95 | 121.80 | 7431359 | -0.85% |
| 17 Sep 2021 | 123.75 | 124.15 | 124.70 | 121.55 | 15763396 | -0.20% |
| 16 Sep 2021 | 124.00 | 124.50 | 125.70 | 123.00 | 17684303 | -0.16% |
| 15 Sep 2021 | 124.20 | 116.00 | 124.85 | 116.00 | 48721413 | 7.16% |
| 14 Sep 2021 | 115.90 | 115.25 | 116.15 | 114.80 | 7369292 | 0.78% |
| 13 Sep 2021 | 115.00 | 114.65 | 115.50 | 114.15 | 6322443 | 0.39% |
| 09 Sep 2021 | 114.55 | 113.95 | 114.75 | 113.50 | 5757417 | 0.44% |
| 08 Sep 2021 | 114.05 | 113.85 | 114.60 | 112.40 | 10508654 | -1.55% |
| 07 Sep 2021 | 115.85 | 116.70 | 116.90 | 115.25 | 7723357 | -0.52% |
| 06 Sep 2021 | 116.45 | 117.65 | 117.65 | 115.90 | 7005043 | -0.47% |
| 03 Sep 2021 | 117.00 | 117.00 | 117.90 | 116.50 | 9364904 | 0.43% |
| 02 Sep 2021 | 116.50 | 115.10 | 116.70 | 115.00 | 5700524 | 0.95% |
| 01 Sep 2021 | 115.40 | 116.00 | 116.70 | 114.75 | 7508413 | -0.47% |
| 31 Aug 2021 | 115.95 | 115.25 | 116.35 | 114.70 | 11386659 | 0.87% |
| 30 Aug 2021 | 114.95 | 113.25 | 115.50 | 113.25 | 9915170 | 1.37% |
| 27 Aug 2021 | 113.40 | 112.70 | 114.10 | 112.10 | 8095717 | 0.58% |
| 26 Aug 2021 | 112.75 | 114.10 | 114.50 | 111.95 | 11668986 | -1.10% |
| 25 Aug 2021 | 114.00 | 114.70 | 115.25 | 113.80 | 9491958 | 0.04% |
| 24 Aug 2021 | 113.95 | 114.20 | 116.30 | 113.65 | 11791078 | 0.49% |
| 23 Aug 2021 | 113.40 | 115.50 | 115.75 | 112.20 | 6271685 | -0.66% |
| 20 Aug 2021 | 114.15 | 116.30 | 117.00 | 113.45 | 11684504 | -2.06% |
| 18 Aug 2021 | 116.55 | 117.40 | 118.90 | 116.10 | 9357721 | -0.72% |
| 17 Aug 2021 | 117.40 | 119.35 | 119.50 | 116.20 | 8758578 | -1.22% |
| 16 Aug 2021 | 118.85 | 118.25 | 119.40 | 118.10 | 8768804 | 0.51% |
| 13 Aug 2021 | 118.25 | 119.45 | 119.45 | 117.20 | 9744939 | -0.76% |
| 12 Aug 2021 | 119.15 | 116.95 | 119.40 | 116.50 | 8640167 | 1.88% |
| 11 Aug 2021 | 116.95 | 114.70 | 117.30 | 114.55 | 8056886 | 2.27% |
| 10 Aug 2021 | 114.35 | 116.90 | 117.20 | 113.65 | 9774255 | -2.01% |
| 09 Aug 2021 | 116.70 | 118.50 | 119.10 | 116.55 | 7816050 | -0.81% |
| 06 Aug 2021 | 117.65 | 116.50 | 118.70 | 116.45 | 8434733 | 0.99% |
| 05 Aug 2021 | 116.50 | 117.05 | 117.80 | 115.95 | 11045322 | -1.15% |
| 04 Aug 2021 | 117.85 | 118.05 | 118.85 | 116.55 | 9432176 | 0.17% |
| 03 Aug 2021 | 117.65 | 118.50 | 118.50 | 116.50 | 21122697 | -0.08% |
| 02 Aug 2021 | 117.75 | 118.60 | 118.75 | 117.00 | 11742555 | -0.38% |
| 30 Jul 2021 | 118.20 | 116.95 | 119.95 | 116.25 | 14546264 | 1.24% |
| 29 Jul 2021 | 116.75 | 117.70 | 118.25 | 115.25 | 11897018 | -0.04% |
| 28 Jul 2021 | 116.80 | 119.55 | 119.55 | 115.80 | 11010096 | -1.72% |
| 27 Jul 2021 | 118.85 | 119.30 | 119.60 | 118.20 | 5280342 | -0.42% |
| 26 Jul 2021 | 119.35 | 118.20 | 120.00 | 118.05 | 5370055 | 0.72% |
| 23 Jul 2021 | 118.50 | 119.40 | 120.10 | 118.30 | 10442400 | -0.59% |
| 22 Jul 2021 | 119.20 | 118.75 | 119.70 | 118.55 | 9520328 | 0.63% |
| 20 Jul 2021 | 118.45 | 122.00 | 122.00 | 118.20 | 11360716 | -2.43% |
| 19 Jul 2021 | 121.40 | 119.10 | 121.85 | 118.50 | 14364285 | 1.93% |
| 16 Jul 2021 | 119.10 | 120.15 | 120.80 | 118.30 | 17198632 | -1.00% |
| 15 Jul 2021 | 120.30 | 120.75 | 121.20 | 119.20 | 11278872 | -0.37% |
| 14 Jul 2021 | 120.75 | 119.95 | 120.95 | 119.80 | 9539611 | 0.71% |
| 13 Jul 2021 | 119.90 | 118.15 | 122.00 | 118.10 | 30663035 | 1.74% |
| 12 Jul 2021 | 117.85 | 118.00 | 118.75 | 117.15 | 7651672 | 0.04% |
| 09 Jul 2021 | 117.80 | 117.00 | 118.40 | 116.25 | 9585144 | 0.30% |
| 08 Jul 2021 | 117.45 | 117.35 | 118.70 | 117.20 | 12037089 | 0.00% |
| 07 Jul 2021 | 117.45 | 117.05 | 118.20 | 116.85 | 14545289 | -0.17% |
| 06 Jul 2021 | 117.65 | 118.10 | 118.95 | 117.05 | 14979094 | -0.80% |
| 05 Jul 2021 | 118.60 | 117.90 | 119.10 | 117.25 | 16409169 | 0.94% |
| 02 Jul 2021 | 117.50 | 117.55 | 119.05 | 117.00 | 17215972 | 0.13% |
| 01 Jul 2021 | 117.35 | 116.80 | 117.80 | 115.70 | 12479506 | 0.82% |
| 30 Jun 2021 | 116.40 | 117.85 | 118.45 | 116.15 | 16739618 | -1.02% |
| 29 Jun 2021 | 117.60 | 116.25 | 118.55 | 115.40 | 33488455 | 1.25% |
| 28 Jun 2021 | 116.15 | 116.90 | 117.85 | 116.00 | 10709748 | 0.09% |
| 25 Jun 2021 | 116.05 | 119.10 | 119.10 | 115.70 | 12768348 | -1.65% |
| 24 Jun 2021 | 118.00 | 117.20 | 118.50 | 115.70 | 14046692 | 0.64% |
| 23 Jun 2021 | 117.25 | 118.85 | 118.85 | 116.95 | 12590251 | -0.89% |
| 22 Jun 2021 | 118.30 | 118.50 | 118.90 | 116.95 | 16712010 | 0.25% |
| 21 Jun 2021 | 118.00 | 113.25 | 118.45 | 113.05 | 34597018 | 3.92% |
| 18 Jun 2021 | 113.55 | 117.40 | 118.15 | 112.90 | 43927941 | -3.28% |
| 17 Jun 2021 | 117.40 | 118.20 | 120.60 | 116.95 | 14466025 | -2.00% |
| 16 Jun 2021 | 119.80 | 117.80 | 120.60 | 116.85 | 21585917 | 1.70% |
| 15 Jun 2021 | 117.80 | 118.20 | 118.95 | 117.60 | 8148417 | -0.34% |
| 14 Jun 2021 | 118.20 | 118.80 | 118.90 | 116.25 | 14179055 | -0.51% |
| 11 Jun 2021 | 118.80 | 118.90 | 119.55 | 117.55 | 13871562 | 0.25% |
| 10 Jun 2021 | 118.50 | 119.35 | 119.90 | 117.30 | 22144392 | 0.34% |
| 09 Jun 2021 | 118.10 | 116.50 | 121.00 | 115.80 | 49807823 | 1.64% |
| 08 Jun 2021 | 116.20 | 117.50 | 118.50 | 116.00 | 43191813 | -0.17% |
| 07 Jun 2021 | 116.40 | 112.15 | 116.75 | 112.00 | 28407410 | 4.16% |
| 04 Jun 2021 | 111.75 | 111.50 | 113.00 | 111.05 | 8930671 | -0.04% |
| 03 Jun 2021 | 111.80 | 111.60 | 112.20 | 110.45 | 12140851 | 0.58% |
| 02 Jun 2021 | 111.15 | 110.10 | 111.35 | 110.05 | 6492771 | 0.86% |
| 01 Jun 2021 | 110.20 | 110.95 | 111.45 | 109.50 | 10271211 | -0.27% |
| 31 May 2021 | 110.50 | 108.95 | 111.35 | 107.80 | 14754293 | 1.42% |
| 28 May 2021 | 108.95 | 110.30 | 111.00 | 108.35 | 13383166 | -1.22% |
| 27 May 2021 | 110.30 | 111.60 | 111.65 | 109.30 | 34169451 | -0.72% |
| 26 May 2021 | 111.10 | 114.00 | 114.00 | 110.90 | 17466748 | -1.94% |
| 25 May 2021 | 113.30 | 113.90 | 114.85 | 113.05 | 15289982 | 0.35% |
| 24 May 2021 | 112.90 | 112.35 | 113.95 | 112.05 | 11341268 | 0.04% |
| 21 May 2021 | 112.85 | 112.30 | 113.15 | 111.25 | 12171685 | 0.98% |
| 20 May 2021 | 111.75 | 112.00 | 112.75 | 110.90 | 10303689 | -0.18% |
| 19 May 2021 | 111.95 | 113.15 | 113.15 | 110.95 | 12610425 | -0.13% |
| 18 May 2021 | 112.10 | 112.60 | 114.20 | 111.75 | 14892142 | 0.49% |
| 17 May 2021 | 111.55 | 111.20 | 112.25 | 109.95 | 12832920 | 0.13% |
| 14 May 2021 | 111.40 | 113.95 | 113.95 | 110.15 | 16227312 | -1.68% |
| 12 May 2021 | 113.30 | 114.20 | 116.75 | 111.75 | 62158914 | 0.53% |
| 11 May 2021 | 112.70 | 108.00 | 113.40 | 106.70 | 45613487 | 4.64% |
| 10 May 2021 | 107.70 | 106.00 | 108.00 | 105.60 | 23980945 | 2.52% |
| 07 May 2021 | 105.05 | 104.00 | 105.50 | 103.35 | 13229291 | 1.94% |
| 06 May 2021 | 103.05 | 105.00 | 105.10 | 102.65 | 13547274 | -0.82% |
| 05 May 2021 | 103.90 | 104.75 | 105.65 | 102.80 | 14956169 | 0.14% |
| 04 May 2021 | 103.75 | 104.30 | 106.05 | 103.50 | 12992684 | -0.48% |
| 03 May 2021 | 104.25 | 101.40 | 104.60 | 101.05 | 12186212 | 1.76% |
| 30 Apr 2021 | 102.45 | 102.25 | 105.65 | 102.05 | 15321193 | -0.58% |
| 29 Apr 2021 | 103.05 | 104.60 | 105.00 | 102.65 | 11588556 | -0.53% |
| 28 Apr 2021 | 103.60 | 102.85 | 103.95 | 102.15 | 15160578 | 1.52% |
| 27 Apr 2021 | 102.05 | 102.05 | 103.55 | 101.70 | 17763436 | -0.34% |
| 26 Apr 2021 | 102.40 | 103.95 | 103.95 | 100.85 | 24369413 | -0.15% |
| 23 Apr 2021 | 102.55 | 98.00 | 103.00 | 98.00 | 29484794 | 3.64% |
| 22 Apr 2021 | 98.95 | 98.05 | 99.75 | 97.05 | 18614270 | -0.10% |
| 20 Apr 2021 | 99.05 | 99.20 | 100.90 | 98.15 | 16528675 | 0.00% |
| 19 Apr 2021 | 99.05 | 100.00 | 100.40 | 98.65 | 11652043 | -3.32% |
| 16 Apr 2021 | 102.45 | 101.90 | 102.90 | 100.50 | 14654851 | 1.09% |
| 15 Apr 2021 | 101.35 | 101.20 | 103.00 | 99.30 | 13865351 | 0.75% |
| 13 Apr 2021 | 100.60 | 99.60 | 101.15 | 99.25 | 19192856 | 1.56% |
| 12 Apr 2021 | 99.05 | 101.50 | 101.50 | 98.05 | 20221362 | -3.65% |
| 09 Apr 2021 | 102.80 | 105.95 | 105.95 | 102.40 | 19751417 | -2.10% |
| 08 Apr 2021 | 105.00 | 106.00 | 106.45 | 104.70 | 11394998 | -0.43% |
| 07 Apr 2021 | 105.45 | 106.90 | 107.35 | 105.25 | 15692013 | -0.57% |
| 06 Apr 2021 | 106.05 | 107.75 | 108.10 | 105.80 | 17393454 | -0.24% |
| 05 Apr 2021 | 106.30 | 107.40 | 107.80 | 103.75 | 15666099 | -1.48% |
| 01 Apr 2021 | 107.90 | 107.50 | 108.75 | 106.95 | 13753303 | 1.27% |
| 31 Mar 2021 | 106.55 | 107.70 | 109.00 | 106.10 | 23063667 | -1.07% |
| 30 Mar 2021 | 107.70 | 105.85 | 108.70 | 104.60 | 36130210 | 3.36% |
| 26 Mar 2021 | 104.20 | 105.75 | 105.75 | 103.70 | 17402475 | 1.17% |
| 25 Mar 2021 | 103.00 | 106.00 | 106.50 | 102.65 | 22543755 | -2.83% |
| 24 Mar 2021 | 106.00 | 108.00 | 109.40 | 105.60 | 15196366 | -2.44% |
| 23 Mar 2021 | 108.65 | 110.00 | 110.20 | 108.10 | 14060206 | -1.09% |
| 22 Mar 2021 | 109.85 | 108.80 | 110.55 | 106.85 | 31980425 | 1.24% |
| 19 Mar 2021 | 108.50 | 102.35 | 109.55 | 102.00 | 72249183 | 4.53% |
| 18 Mar 2021 | 103.80 | 107.40 | 108.25 | 103.20 | 20023557 | -2.58% |
| 17 Mar 2021 | 106.55 | 109.70 | 109.90 | 106.15 | 18850429 | -2.74% |
| 16 Mar 2021 | 109.55 | 110.55 | 111.45 | 109.30 | 15360040 | -0.86% |
| 15 Mar 2021 | 110.50 | 109.95 | 111.00 | 107.70 | 20350678 | 1.28% |
| 12 Mar 2021 | 109.10 | 111.00 | 112.10 | 108.60 | 21763020 | -0.50% |
| 10 Mar 2021 | 109.65 | 110.35 | 110.60 | 108.95 | 13207045 | 0.14% |
| 09 Mar 2021 | 109.50 | 111.40 | 111.85 | 107.45 | 20611697 | -0.95% |
| 08 Mar 2021 | 110.55 | 110.65 | 113.30 | 109.50 | 28163362 | 1.70% |
| 05 Mar 2021 | 108.70 | 111.00 | 112.35 | 108.40 | 24778407 | -1.90% |
| 04 Mar 2021 | 110.80 | 111.50 | 113.00 | 110.50 | 28057179 | -1.69% |
| 03 Mar 2021 | 112.70 | 114.45 | 114.70 | 112.00 | 31702057 | 0.13% |
| 02 Mar 2021 | 112.55 | 108.45 | 113.70 | 107.90 | 53649872 | 3.78% |
| 01 Mar 2021 | 108.45 | 109.50 | 109.80 | 107.15 | 27205189 | 1.07% |
| 26 Feb 2021 | 107.30 | 107.10 | 110.95 | 104.80 | 67331805 | -0.65% |
| 25 Feb 2021 | 108.00 | 103.60 | 110.20 | 103.00 | 68361756 | 4.65% |
| 24 Feb 2021 | 103.20 | 104.50 | 104.70 | 102.10 | 16153025 | -0.19% |
| 23 Feb 2021 | 103.40 | 102.15 | 104.15 | 100.55 | 31233104 | 1.32% |
| 22 Feb 2021 | 102.05 | 104.30 | 106.30 | 101.40 | 30636415 | -2.06% |
| 19 Feb 2021 | 104.20 | 103.65 | 106.75 | 101.40 | 61069583 | 0.77% |
| 18 Feb 2021 | 103.40 | 99.70 | 104.25 | 99.55 | 50705280 | 4.08% |
| 17 Feb 2021 | 99.35 | 97.85 | 100.15 | 97.00 | 28774857 | 1.38% |
| 16 Feb 2021 | 98.00 | 95.85 | 99.15 | 95.50 | 32865663 | 2.94% |
| 15 Feb 2021 | 95.20 | 96.45 | 96.70 | 95.00 | 12574055 | -0.78% |
| 12 Feb 2021 | 95.95 | 97.80 | 97.90 | 94.80 | 21660998 | -1.39% |
| 11 Feb 2021 | 97.30 | 97.90 | 97.90 | 96.25 | 18452535 | -2.55% |
| 10 Feb 2021 | 99.85 | 100.00 | 100.50 | 98.65 | 19070866 | -0.10% |
| 09 Feb 2021 | 99.95 | 100.40 | 101.20 | 99.50 | 28074809 | -0.35% |
| 08 Feb 2021 | 100.30 | 96.20 | 100.95 | 96.10 | 53737961 | 0.80% |
| 05 Feb 2021 | 99.50 | 100.40 | 102.00 | 98.15 | 54911202 | 0.45% |
| 04 Feb 2021 | 99.05 | 97.30 | 100.20 | 97.00 | 39264443 | 2.17% |
| 03 Feb 2021 | 96.95 | 95.10 | 98.10 | 94.30 | 31420256 | 2.97% |
| 02 Feb 2021 | 94.15 | 92.90 | 95.35 | 92.90 | 29279584 | 2.34% |
| 01 Feb 2021 | 92.00 | 89.35 | 92.40 | 88.40 | 29033297 | 3.43% |
| 29 Jan 2021 | 88.95 | 92.00 | 92.60 | 88.15 | 36962884 | -2.89% |
| 28 Jan 2021 | 91.60 | 90.80 | 92.65 | 90.35 | 32227832 | 0.33% |
| 27 Jan 2021 | 91.30 | 93.00 | 93.10 | 90.80 | 22812859 | -2.04% |
| 25 Jan 2021 | 93.20 | 95.05 | 95.30 | 92.70 | 18599824 | -0.90% |
| 22 Jan 2021 | 94.05 | 96.30 | 96.50 | 92.90 | 26029669 | -2.13% |
| 21 Jan 2021 | 96.10 | 98.70 | 99.15 | 95.60 | 22667011 | -2.24% |
| 20 Jan 2021 | 98.30 | 99.60 | 99.70 | 98.00 | 25599184 | -1.35% |
| 19 Jan 2021 | 99.65 | 98.00 | 100.85 | 97.55 | 22934496 | 2.15% |
| 18 Jan 2021 | 97.55 | 100.45 | 100.90 | 96.80 | 23613664 | -2.89% |
| 15 Jan 2021 | 100.45 | 102.50 | 103.60 | 99.90 | 24067229 | -1.71% |
| 14 Jan 2021 | 102.20 | 103.70 | 103.85 | 101.70 | 29301114 | -0.34% |
| 13 Jan 2021 | 102.55 | 100.25 | 104.35 | 100.15 | 49236964 | 2.40% |
| 12 Jan 2021 | 100.15 | 99.00 | 101.00 | 98.30 | 24262426 | 1.16% |
| 11 Jan 2021 | 99.00 | 100.75 | 101.25 | 98.70 | 22036573 | -1.15% |
| 08 Jan 2021 | 100.15 | 97.60 | 100.50 | 97.35 | 43240591 | 3.25% |
| 07 Jan 2021 | 97.00 | 98.10 | 98.50 | 96.85 | 24999580 | -0.87% |
| 06 Jan 2021 | 97.85 | 98.00 | 99.00 | 97.25 | 21952878 | 0.26% |
| 05 Jan 2021 | 97.60 | 98.40 | 98.40 | 97.00 | 23510160 | -1.46% |
| 04 Jan 2021 | 99.05 | 99.75 | 100.00 | 98.50 | 22325584 | 0.00% |
| 01 Jan 2021 | 99.05 | 99.95 | 100.20 | 98.80 | 13493039 | -0.30% |
| 31 Dec 2020 | 99.35 | 98.10 | 100.25 | 98.00 | 50363279 | 0.25% |
| 30 Dec 2020 | 99.10 | 99.00 | 99.65 | 98.20 | 30281285 | 0.51% |
| 29 Dec 2020 | 98.60 | 100.50 | 101.05 | 97.95 | 23647197 | -1.84% |
| 28 Dec 2020 | 100.45 | 100.85 | 101.55 | 100.00 | 15454893 | 0.50% |
| 24 Dec 2020 | 99.95 | 99.30 | 101.50 | 99.00 | 23052394 | 1.42% |
| 23 Dec 2020 | 98.55 | 99.05 | 99.40 | 97.80 | 17602151 | -0.35% |
| 22 Dec 2020 | 98.90 | 97.35 | 99.80 | 96.50 | 29181188 | 1.44% |
| 21 Dec 2020 | 97.50 | 103.70 | 103.95 | 94.75 | 34210970 | -6.02% |
| 18 Dec 2020 | 103.75 | 104.55 | 104.80 | 102.85 | 33596568 | -0.67% |
| 17 Dec 2020 | 104.45 | 105.65 | 105.65 | 104.00 | 16840984 | -0.43% |
| 16 Dec 2020 | 104.90 | 106.95 | 107.25 | 104.55 | 25184934 | -0.90% |
| 15 Dec 2020 | 105.85 | 105.10 | 106.40 | 102.85 | 52215593 | 1.20% |
| 14 Dec 2020 | 104.60 | 103.45 | 105.35 | 103.00 | 45802433 | 2.15% |
| 11 Dec 2020 | 102.40 | 97.90 | 102.90 | 97.65 | 63463638 | 5.40% |
| 10 Dec 2020 | 97.15 | 98.40 | 99.35 | 96.50 | 25985382 | -1.17% |
| 09 Dec 2020 | 98.30 | 99.25 | 99.90 | 97.90 | 24061383 | 0.10% |
| 08 Dec 2020 | 98.20 | 100.55 | 100.85 | 97.80 | 30386160 | -1.55% |
| 07 Dec 2020 | 99.75 | 99.00 | 101.15 | 98.70 | 27049393 | 1.22% |
| 04 Dec 2020 | 98.55 | 99.20 | 99.80 | 97.50 | 34813873 | 0.00% |
| 03 Dec 2020 | 98.55 | 95.85 | 99.15 | 95.30 | 43841111 | 3.96% |
| 02 Dec 2020 | 94.80 | 94.65 | 95.20 | 93.80 | 27650080 | 1.12% |
| 01 Dec 2020 | 93.75 | 94.70 | 96.20 | 93.45 | 35330973 | -1.00% |
| 27 Nov 2020 | 94.70 | 95.75 | 97.05 | 91.80 | 216981706 | 0.64% |
| 26 Nov 2020 | 94.10 | 93.95 | 94.80 | 93.40 | 30825401 | 0.16% |
| 25 Nov 2020 | 93.95 | 94.45 | 94.90 | 92.85 | 32464332 | -0.21% |
| 24 Nov 2020 | 94.15 | 94.25 | 94.80 | 93.75 | 35713773 | 0.53% |
| 23 Nov 2020 | 93.65 | 92.90 | 94.40 | 92.00 | 54262598 | 2.02% |
| 20 Nov 2020 | 91.80 | 90.25 | 92.10 | 89.90 | 47670803 | 2.23% |
| 19 Nov 2020 | 89.80 | 88.40 | 91.90 | 88.00 | 55196018 | 1.70% |
| 18 Nov 2020 | 88.30 | 88.70 | 89.55 | 88.10 | 37574681 | -0.45% |
| 17 Nov 2020 | 88.70 | 91.75 | 92.40 | 88.25 | 55324429 | -2.42% |
| 14 Nov 2020 | 90.90 | 90.55 | 92.40 | 90.30 | 12521960 | -0.60% |
| 13 Nov 2020 | 91.45 | 90.00 | 92.35 | 89.20 | 24025139 | 0.72% |
| 12 Nov 2020 | 90.80 | 92.40 | 92.60 | 90.40 | 33374610 | -2.26% |
| 11 Nov 2020 | 92.90 | 92.00 | 93.50 | 91.70 | 51801855 | 1.53% |
| 10 Nov 2020 | 91.50 | 89.80 | 91.75 | 89.55 | 43483223 | 2.29% |
| 09 Nov 2020 | 89.45 | 88.65 | 89.85 | 87.70 | 42703600 | 2.46% |
| 06 Nov 2020 | 87.30 | 87.20 | 88.75 | 86.90 | 46143960 | 0.58% |
| 05 Nov 2020 | 86.80 | 85.85 | 87.00 | 85.60 | 41267817 | 2.00% |
| 04 Nov 2020 | 85.10 | 86.15 | 87.10 | 84.50 | 47519427 | -0.99% |
| 03 Nov 2020 | 85.95 | 91.45 | 92.00 | 83.05 | 118128168 | -3.64% |
| 02 Nov 2020 | 89.20 | 88.30 | 89.60 | 87.95 | 31922062 | 1.83% |
| 30 Oct 2020 | 87.60 | 86.90 | 88.75 | 86.30 | 40735912 | 1.27% |
| 29 Oct 2020 | 86.50 | 87.00 | 88.50 | 86.00 | 41915668 | -1.82% |
| 28 Oct 2020 | 88.10 | 89.45 | 90.65 | 87.50 | 44763307 | -1.51% |
| 27 Oct 2020 | 89.45 | 88.80 | 90.05 | 87.05 | 95413214 | 4.07% |
| 26 Oct 2020 | 85.95 | 87.10 | 88.00 | 84.30 | 34724657 | -0.35% |
| 23 Oct 2020 | 86.25 | 86.00 | 86.60 | 84.50 | 46259632 | 1.89% |
| 22 Oct 2020 | 84.65 | 82.30 | 85.90 | 81.40 | 34256607 | 2.86% |
| 21 Oct 2020 | 82.30 | 81.45 | 83.80 | 80.65 | 38563963 | 2.05% |
| 20 Oct 2020 | 80.65 | 81.65 | 81.95 | 80.30 | 14238588 | -1.22% |
| 19 Oct 2020 | 81.65 | 80.95 | 83.15 | 80.50 | 21839955 | 1.68% |
| 16 Oct 2020 | 80.30 | 79.00 | 80.50 | 78.45 | 16578317 | 1.65% |
| 15 Oct 2020 | 79.00 | 79.10 | 80.50 | 78.50 | 20107632 | -0.13% |
| 14 Oct 2020 | 79.10 | 82.80 | 83.05 | 78.10 | 47114567 | -4.30% |
| 13 Oct 2020 | 82.65 | 82.80 | 83.40 | 82.40 | 11509196 | -0.12% |
| 12 Oct 2020 | 82.75 | 83.65 | 84.55 | 82.40 | 11714370 | -0.18% |
| 09 Oct 2020 | 82.90 | 82.85 | 83.15 | 81.65 | 18016487 | 0.36% |
| 08 Oct 2020 | 82.60 | 83.10 | 83.35 | 82.35 | 11961713 | -0.24% |
| 07 Oct 2020 | 82.80 | 84.20 | 84.25 | 82.25 | 19057128 | -1.60% |
| 06 Oct 2020 | 84.15 | 84.45 | 84.65 | 83.65 | 13094249 | -0.36% |
| 05 Oct 2020 | 84.45 | 85.00 | 85.45 | 83.80 | 15684514 | -0.53% |
| 01 Oct 2020 | 84.90 | 85.80 | 85.80 | 84.50 | 18244685 | -0.24% |
| 30 Sep 2020 | 85.10 | 85.60 | 85.85 | 83.40 | 18475465 | -0.06% |
| 29 Sep 2020 | 85.15 | 88.50 | 88.90 | 84.65 | 21328831 | -2.69% |
| 28 Sep 2020 | 87.50 | 85.60 | 88.25 | 85.10 | 22735842 | 3.18% |
| 25 Sep 2020 | 84.80 | 83.35 | 85.15 | 82.35 | 15999527 | 2.60% |
| 24 Sep 2020 | 82.65 | 84.10 | 85.65 | 82.15 | 17724733 | -2.88% |
| 23 Sep 2020 | 85.10 | 87.65 | 88.15 | 84.20 | 24108530 | -2.96% |
| 22 Sep 2020 | 87.70 | 88.30 | 89.55 | 85.30 | 25113194 | -0.68% |
| 21 Sep 2020 | 88.30 | 91.15 | 91.35 | 87.35 | 17714799 | -2.48% |
| 18 Sep 2020 | 90.55 | 89.05 | 91.10 | 88.70 | 44757936 | 2.14% |
| 17 Sep 2020 | 88.65 | 89.05 | 89.45 | 88.30 | 21804418 | -1.12% |
| 16 Sep 2020 | 89.65 | 91.60 | 91.60 | 89.30 | 20784528 | -1.59% |
| 15 Sep 2020 | 91.10 | 90.90 | 92.75 | 90.55 | 26869515 | 0.28% |
| 14 Sep 2020 | 90.85 | 90.40 | 91.95 | 89.75 | 22535288 | 0.83% |
| 11 Sep 2020 | 90.10 | 90.20 | 90.90 | 89.45 | 18190992 | -0.50% |
| 10 Sep 2020 | 90.55 | 91.00 | 91.50 | 89.25 | 27263683 | 0.17% |
| 09 Sep 2020 | 90.40 | 90.10 | 91.25 | 88.50 | 28307198 | -0.28% |
| 08 Sep 2020 | 90.65 | 93.25 | 93.25 | 90.30 | 31186030 | -1.89% |
| 07 Sep 2020 | 92.40 | 94.80 | 96.00 | 92.05 | 28474983 | -2.43% |
| 04 Sep 2020 | 94.70 | 96.05 | 97.45 | 94.00 | 27339648 | -3.07% |
| 03 Sep 2020 | 97.70 | 99.00 | 99.70 | 96.90 | 19004482 | -1.26% |
| 02 Sep 2020 | 98.95 | 99.80 | 100.50 | 98.30 | 20904848 | -0.85% |
| 01 Sep 2020 | 99.80 | 97.50 | 101.15 | 96.50 | 44304572 | 3.53% |
| 31 Aug 2020 | 96.40 | 102.60 | 102.70 | 95.50 | 40298819 | -5.07% |
| 28 Aug 2020 | 101.55 | 103.15 | 104.25 | 101.25 | 21359093 | -1.02% |
| 27 Aug 2020 | 102.60 | 103.20 | 103.90 | 102.00 | 19363825 | -0.19% |
| 26 Aug 2020 | 102.80 | 104.60 | 104.60 | 101.60 | 30829463 | -0.96% |
| 25 Aug 2020 | 103.80 | 106.00 | 107.40 | 103.20 | 50945674 | -1.52% |
| 24 Aug 2020 | 105.40 | 107.10 | 108.00 | 103.75 | 49155456 | -0.52% |
| 21 Aug 2020 | 105.95 | 102.70 | 107.85 | 101.60 | 107866165 | 4.80% |
| 20 Aug 2020 | 101.10 | 94.60 | 101.90 | 94.25 | 112341122 | 6.81% |
| 19 Aug 2020 | 94.65 | 96.00 | 96.50 | 94.25 | 21840984 | -0.42% |
| 18 Aug 2020 | 95.05 | 96.20 | 97.80 | 94.05 | 52030586 | -0.26% |
| 17 Aug 2020 | 95.30 | 89.40 | 96.50 | 89.40 | 115117580 | 7.81% |
| 14 Aug 2020 | 88.40 | 87.35 | 89.85 | 86.70 | 25405464 | 1.32% |
| 13 Aug 2020 | 87.25 | 87.40 | 87.50 | 86.50 | 13724634 | -1.63% |
| 12 Aug 2020 | 88.70 | 88.00 | 89.15 | 87.05 | 14804335 | 0.51% |
| 11 Aug 2020 | 88.25 | 89.00 | 89.60 | 87.80 | 11180571 | 0.06% |
| 10 Aug 2020 | 88.20 | 86.80 | 88.70 | 86.15 | 12215888 | 2.80% |
| 07 Aug 2020 | 85.80 | 86.20 | 86.70 | 85.35 | 10340142 | -0.41% |
| 06 Aug 2020 | 86.15 | 86.50 | 87.45 | 85.60 | 12209723 | 0.29% |
| 05 Aug 2020 | 85.90 | 85.90 | 86.60 | 85.40 | 9479240 | 0.35% |
| 04 Aug 2020 | 85.60 | 86.50 | 87.00 | 85.35 | 19622064 | 0.00% |
| 03 Aug 2020 | 85.60 | 87.20 | 87.20 | 85.00 | 14158515 | -1.61% |
| 31 Jul 2020 | 87.00 | 86.90 | 87.60 | 86.30 | 7906812 | 0.46% |
| 30 Jul 2020 | 86.60 | 88.55 | 89.00 | 86.10 | 10670653 | -1.76% |
| 29 Jul 2020 | 88.15 | 88.50 | 89.65 | 87.90 | 10733683 | -0.45% |
| 28 Jul 2020 | 88.55 | 87.90 | 88.80 | 86.90 | 13888285 | 1.03% |
| 27 Jul 2020 | 87.65 | 89.55 | 89.60 | 87.25 | 10071266 | -1.96% |
| 24 Jul 2020 | 89.40 | 90.30 | 90.50 | 88.55 | 11352908 | -1.27% |
| 23 Jul 2020 | 90.55 | 90.90 | 91.60 | 90.25 | 11161644 | 0.22% |
| 22 Jul 2020 | 90.35 | 88.75 | 92.60 | 88.70 | 31321868 | 2.26% |
| 21 Jul 2020 | 88.35 | 88.00 | 88.65 | 86.80 | 20122602 | 1.38% |
| 20 Jul 2020 | 87.15 | 88.90 | 88.90 | 87.00 | 12349625 | -1.30% |
| 17 Jul 2020 | 88.30 | 87.20 | 88.65 | 87.00 | 12239669 | 1.79% |
| 16 Jul 2020 | 86.75 | 88.20 | 88.40 | 85.85 | 10152713 | -1.48% |
| 15 Jul 2020 | 88.05 | 88.30 | 89.75 | 87.75 | 11582899 | 0.46% |
| 14 Jul 2020 | 87.65 | 89.80 | 89.90 | 87.40 | 14242251 | -2.50% |
| 13 Jul 2020 | 89.90 | 91.05 | 92.85 | 89.50 | 17512895 | -0.55% |
| 10 Jul 2020 | 90.40 | 91.20 | 91.30 | 89.75 | 12213263 | -0.88% |
| 09 Jul 2020 | 91.20 | 91.30 | 92.00 | 90.80 | 11910945 | 0.22% |
| 08 Jul 2020 | 91.00 | 92.85 | 92.85 | 90.85 | 26257436 | -1.67% |
| 07 Jul 2020 | 92.55 | 95.40 | 95.45 | 92.25 | 18786161 | -2.78% |
| 06 Jul 2020 | 95.20 | 95.90 | 96.40 | 94.85 | 11830916 | 0.74% |
| 03 Jul 2020 | 94.50 | 93.60 | 95.35 | 92.75 | 15274892 | 1.18% |
| 02 Jul 2020 | 93.40 | 94.50 | 94.50 | 93.15 | 14333507 | -0.21% |
| 01 Jul 2020 | 93.60 | 94.70 | 94.70 | 92.30 | 21639174 | -2.30% |
| 30 Jun 2020 | 95.80 | 97.00 | 97.75 | 95.20 | 18496450 | 0.95% |
| 29 Jun 2020 | 94.90 | 97.65 | 98.05 | 94.45 | 18135588 | -2.16% |
| 26 Jun 2020 | 97.00 | 96.40 | 97.40 | 95.55 | 15572502 | 0.94% |
| 25 Jun 2020 | 96.10 | 97.05 | 98.55 | 94.35 | 69278240 | -0.98% |
| 24 Jun 2020 | 97.05 | 102.00 | 103.80 | 96.75 | 24055053 | -3.67% |
| 23 Jun 2020 | 100.75 | 95.10 | 101.15 | 95.00 | 20333453 | 5.72% |
| 22 Jun 2020 | 95.30 | 94.10 | 95.85 | 93.35 | 18868376 | 2.47% |
| 19 Jun 2020 | 93.00 | 93.05 | 94.05 | 92.40 | 13836696 | 0.32% |
| 18 Jun 2020 | 92.70 | 91.80 | 94.30 | 89.90 | 16520112 | 1.31% |
| 17 Jun 2020 | 91.50 | 92.95 | 93.10 | 90.85 | 17081361 | -1.40% |
| 16 Jun 2020 | 92.80 | 94.95 | 95.10 | 92.25 | 8757045 | -0.43% |
| 15 Jun 2020 | 93.20 | 96.70 | 96.95 | 92.60 | 10980604 | -3.82% |
| 12 Jun 2020 | 96.90 | 94.50 | 97.95 | 94.30 | 10925628 | -1.17% |
| 11 Jun 2020 | 98.05 | 98.15 | 99.70 | 96.80 | 10258977 | -0.10% |
| 10 Jun 2020 | 98.15 | 98.15 | 100.15 | 97.25 | 12104523 | 0.15% |
| 09 Jun 2020 | 98.00 | 99.00 | 99.70 | 97.20 | 14232535 | -0.56% |
| 08 Jun 2020 | 98.55 | 98.95 | 100.20 | 97.75 | 14173729 | 0.61% |
| 05 Jun 2020 | 97.95 | 95.00 | 98.20 | 94.15 | 11744405 | 2.94% |
| 04 Jun 2020 | 95.15 | 94.15 | 95.50 | 92.75 | 12827335 | 0.48% |
| 03 Jun 2020 | 94.70 | 97.75 | 97.80 | 94.40 | 23202602 | -2.12% |
| 02 Jun 2020 | 96.75 | 98.75 | 98.95 | 96.05 | 18170671 | -1.17% |
| 01 Jun 2020 | 97.90 | 98.40 | 99.65 | 97.15 | 10106453 | 0.05% |
| 29 May 2020 | 97.85 | 94.70 | 98.85 | 94.30 | 19894337 | 2.25% |
| 28 May 2020 | 95.70 | 95.25 | 96.50 | 94.50 | 12156769 | 1.06% |
| 27 May 2020 | 94.70 | 93.00 | 95.20 | 91.15 | 11684732 | 1.83% |
| 26 May 2020 | 93.00 | 90.15 | 93.40 | 90.15 | 12350762 | 2.25% |
| 22 May 2020 | 90.95 | 89.90 | 91.20 | 88.35 | 9392105 | 0.78% |
| 21 May 2020 | 90.25 | 92.15 | 92.65 | 89.80 | 20143414 | -2.85% |
| 20 May 2020 | 92.90 | 89.90 | 93.40 | 89.30 | 10126456 | 2.03% |
| 19 May 2020 | 91.05 | 89.60 | 91.90 | 88.20 | 12262139 | 2.42% |
| 18 May 2020 | 88.90 | 90.50 | 90.50 | 87.85 | 11369430 | -2.15% |
| 15 May 2020 | 90.85 | 90.00 | 91.80 | 89.20 | 16926082 | 1.68% |
| 14 May 2020 | 89.35 | 93.30 | 93.50 | 87.50 | 39117004 | -3.98% |
| 13 May 2020 | 93.05 | 94.95 | 98.50 | 92.65 | 19038031 | 1.53% |
| 12 May 2020 | 91.65 | 86.50 | 93.25 | 85.65 | 18125053 | 5.77% |
| 11 May 2020 | 86.65 | 88.20 | 89.45 | 85.85 | 12243824 | -0.40% |
| 08 May 2020 | 87.00 | 91.00 | 92.45 | 85.75 | 28175317 | -3.81% |
| 07 May 2020 | 90.45 | 94.10 | 94.40 | 90.15 | 8449705 | -4.49% |
| 06 May 2020 | 94.70 | 92.95 | 95.45 | 92.20 | 10232281 | 2.27% |
| 05 May 2020 | 92.60 | 92.20 | 94.95 | 91.35 | 10628541 | 1.26% |
| 04 May 2020 | 91.45 | 91.05 | 93.65 | 90.50 | 10305675 | -3.79% |
| 30 Apr 2020 | 95.05 | 91.35 | 97.00 | 90.40 | 15151440 | 5.38% |
| 29 Apr 2020 | 90.20 | 91.45 | 92.35 | 89.75 | 21552047 | -0.17% |
| 28 Apr 2020 | 90.35 | 92.15 | 92.90 | 88.65 | 19815466 | -2.17% |
| 27 Apr 2020 | 92.35 | 94.40 | 94.40 | 91.90 | 22675958 | -1.12% |
| 24 Apr 2020 | 93.40 | 94.75 | 96.35 | 91.95 | 10149014 | -1.89% |
| 23 Apr 2020 | 95.20 | 97.45 | 97.70 | 94.55 | 14078729 | -2.46% |
| 22 Apr 2020 | 97.60 | 97.30 | 98.65 | 94.90 | 10344379 | 0.31% |
| 21 Apr 2020 | 97.30 | 96.50 | 98.40 | 95.55 | 15085297 | -1.62% |
| 20 Apr 2020 | 98.90 | 97.00 | 99.30 | 93.40 | 17639176 | 3.56% |
| 17 Apr 2020 | 95.50 | 101.00 | 101.00 | 95.00 | 16969678 | 0.42% |
| 16 Apr 2020 | 95.10 | 87.25 | 96.30 | 87.00 | 20876392 | 5.78% |
| 15 Apr 2020 | 89.90 | 88.95 | 94.20 | 88.70 | 24128026 | 1.41% |
| 13 Apr 2020 | 88.65 | 87.10 | 89.15 | 84.75 | 33267122 | 1.78% |
| 09 Apr 2020 | 87.10 | 88.35 | 88.35 | 85.30 | 9322497 | 2.23% |
| 08 Apr 2020 | 85.20 | 81.55 | 86.80 | 80.30 | 38072780 | 4.48% |
| 07 Apr 2020 | 81.55 | 81.60 | 82.05 | 80.10 | 47686689 | 2.51% |
| 03 Apr 2020 | 79.55 | 82.05 | 82.10 | 78.85 | 18319674 | -1.79% |
| 01 Apr 2020 | 81.00 | 84.30 | 84.35 | 80.60 | 14355481 | -3.80% |
| 31 Mar 2020 | 84.20 | 82.75 | 84.80 | 81.15 | 28293281 | 3.00% |
| 30 Mar 2020 | 81.75 | 79.90 | 83.50 | 79.20 | 17044016 | -1.51% |
| 27 Mar 2020 | 83.00 | 82.50 | 84.40 | 80.25 | 39363397 | 4.21% |
| 26 Mar 2020 | 79.65 | 82.00 | 82.20 | 76.40 | 39959622 | -0.06% |
| 25 Mar 2020 | 79.70 | 78.00 | 80.50 | 75.30 | 16472741 | 2.77% |
| 24 Mar 2020 | 77.55 | 78.10 | 79.60 | 75.05 | 13742935 | 1.51% |
| 23 Mar 2020 | 76.40 | 74.90 | 80.00 | 73.20 | 37653590 | -5.97% |
| 20 Mar 2020 | 81.25 | 78.50 | 82.35 | 76.35 | 58502396 | 3.70% |
| 19 Mar 2020 | 78.35 | 78.55 | 84.95 | 75.05 | 33847230 | -2.73% |
| 18 Mar 2020 | 80.55 | 89.00 | 90.35 | 74.90 | 88659790 | -8.57% |
| 17 Mar 2020 | 88.10 | 91.00 | 95.90 | 86.35 | 21246111 | -2.97% |
| 16 Mar 2020 | 90.80 | 96.00 | 96.00 | 88.25 | 34649741 | -7.39% |
| 13 Mar 2020 | 98.05 | 90.00 | 100.75 | 81.25 | 49533058 | 3.92% |
| 12 Mar 2020 | 94.35 | 99.00 | 100.00 | 93.25 | 47225243 | -8.44% |
| 11 Mar 2020 | 103.05 | 103.00 | 104.80 | 101.50 | 28434592 | 0.15% |
| 09 Mar 2020 | 102.90 | 104.00 | 104.40 | 99.55 | 47383260 | -2.14% |
| 06 Mar 2020 | 105.15 | 104.75 | 107.20 | 102.90 | 13533444 | -2.50% |
| 05 Mar 2020 | 107.85 | 108.10 | 109.65 | 107.05 | 11579256 | -0.09% |
| 04 Mar 2020 | 107.95 | 108.65 | 111.00 | 107.50 | 17095867 | -0.87% |
| 03 Mar 2020 | 108.90 | 104.65 | 109.95 | 104.30 | 17194661 | 4.81% |
| 02 Mar 2020 | 103.90 | 109.35 | 110.00 | 102.70 | 15614944 | -2.49% |
| 28 Feb 2020 | 106.55 | 106.65 | 110.20 | 105.35 | 25696761 | -2.29% |
| 27 Feb 2020 | 109.05 | 109.20 | 110.30 | 106.65 | 22610691 | -0.05% |
| 26 Feb 2020 | 109.10 | 110.00 | 111.55 | 108.25 | 14998071 | -0.91% |
| 25 Feb 2020 | 110.10 | 110.90 | 112.45 | 109.65 | 10775289 | 0.36% |
| 24 Feb 2020 | 109.70 | 110.75 | 110.75 | 108.85 | 11370193 | -1.48% |
| 20 Feb 2020 | 111.35 | 111.70 | 112.40 | 110.95 | 19663654 | -0.62% |
| 19 Feb 2020 | 112.05 | 112.30 | 113.75 | 110.40 | 17935374 | 2.24% |
| 18 Feb 2020 | 109.60 | 109.60 | 110.90 | 103.80 | 34458578 | -0.63% |
| 17 Feb 2020 | 110.30 | 113.10 | 113.75 | 109.20 | 22137354 | -2.13% |
| 14 Feb 2020 | 112.70 | 114.80 | 115.50 | 111.90 | 23827224 | -2.13% |
| 13 Feb 2020 | 115.15 | 116.80 | 117.10 | 114.70 | 20903696 | -1.41% |
| 12 Feb 2020 | 116.80 | 117.00 | 118.90 | 116.40 | 13679292 | -0.04% |
| 11 Feb 2020 | 116.85 | 114.50 | 117.55 | 114.10 | 20937033 | 2.95% |
| 10 Feb 2020 | 113.50 | 115.80 | 115.90 | 112.05 | 31637511 | -1.82% |
| 07 Feb 2020 | 115.60 | 112.40 | 116.25 | 112.30 | 18446803 | 3.21% |
| 06 Feb 2020 | 112.00 | 110.50 | 112.50 | 110.50 | 11852617 | 0.72% |
| 05 Feb 2020 | 111.20 | 111.30 | 112.60 | 110.50 | 10671590 | -0.71% |
| 04 Feb 2020 | 112.00 | 110.35 | 112.30 | 110.25 | 9743806 | 1.59% |
| 03 Feb 2020 | 110.25 | 109.45 | 111.65 | 107.20 | 14889516 | 0.87% |
| 01 Feb 2020 | 109.30 | 112.85 | 112.85 | 108.05 | 25282713 | -3.15% |
| 31 Jan 2020 | 112.85 | 113.75 | 115.25 | 111.50 | 64518347 | -0.70% |
| 30 Jan 2020 | 113.65 | 113.45 | 114.80 | 112.05 | 18545239 | 0.40% |
| 29 Jan 2020 | 113.20 | 112.10 | 114.90 | 111.75 | 18501507 | 1.03% |
| 28 Jan 2020 | 112.05 | 113.75 | 113.75 | 110.90 | 12128081 | -0.97% |
| 27 Jan 2020 | 113.15 | 115.00 | 115.30 | 112.60 | 5597365 | -1.39% |
| 24 Jan 2020 | 114.75 | 114.00 | 116.30 | 113.55 | 9898052 | 1.10% |
| 23 Jan 2020 | 113.50 | 112.60 | 114.45 | 112.30 | 22793170 | 1.20% |
| 22 Jan 2020 | 112.15 | 114.95 | 115.75 | 111.50 | 19388739 | -4.27% |
| 21 Jan 2020 | 117.15 | 118.40 | 119.55 | 116.95 | 5150830 | -0.93% |
| 20 Jan 2020 | 118.25 | 121.00 | 121.75 | 117.80 | 10655638 | -2.43% |
| 17 Jan 2020 | 121.20 | 121.45 | 121.70 | 120.60 | 6811534 | -0.21% |
| 16 Jan 2020 | 121.45 | 123.40 | 123.40 | 120.95 | 8806007 | -1.94% |
| 15 Jan 2020 | 123.85 | 123.00 | 125.00 | 122.35 | 6537916 | 0.28% |
| 14 Jan 2020 | 123.50 | 121.75 | 124.00 | 121.35 | 8631692 | 1.44% |
| 13 Jan 2020 | 121.75 | 120.40 | 122.00 | 120.10 | 3534313 | 1.21% |
| 10 Jan 2020 | 120.30 | 119.95 | 121.80 | 119.05 | 5588344 | 0.80% |
| 09 Jan 2020 | 119.35 | 120.50 | 121.20 | 118.90 | 8309627 | -0.50% |
| 08 Jan 2020 | 119.95 | 119.70 | 120.75 | 117.55 | 6372683 | -0.50% |
| 07 Jan 2020 | 120.55 | 119.25 | 121.55 | 119.25 | 8959942 | 1.39% |
| 06 Jan 2020 | 118.90 | 119.00 | 119.15 | 116.50 | 6596841 | -0.38% |
| 03 Jan 2020 | 119.35 | 121.00 | 121.35 | 119.10 | 7392962 | -1.69% |
| 02 Jan 2020 | 121.40 | 121.50 | 122.15 | 120.60 | 8731299 | -0.12% |
| 01 Jan 2020 | 121.55 | 119.05 | 122.00 | 118.25 | 9953746 | 2.10% |
| 31 Dec 2019 | 119.05 | 116.55 | 119.70 | 116.35 | 12438719 | 2.15% |
| 30 Dec 2019 | 116.55 | 116.85 | 117.65 | 116.35 | 4193724 | -0.26% |
| 27 Dec 2019 | 116.85 | 116.30 | 117.20 | 115.75 | 4474934 | 0.39% |
| 26 Dec 2019 | 116.40 | 115.15 | 118.30 | 114.00 | 12763347 | 1.04% |
| 24 Dec 2019 | 115.20 | 114.50 | 115.80 | 114.50 | 7929835 | 0.52% |
| 23 Dec 2019 | 114.60 | 114.20 | 115.40 | 113.80 | 13980109 | -0.09% |
| 20 Dec 2019 | 114.70 | 114.05 | 115.40 | 113.80 | 5813877 | 0.57% |
| 19 Dec 2019 | 114.05 | 114.00 | 114.40 | 112.85 | 5995825 | -0.09% |
| 18 Dec 2019 | 114.15 | 115.00 | 116.25 | 113.80 | 8626400 | -1.21% |
| 17 Dec 2019 | 115.55 | 114.95 | 115.95 | 113.60 | 6241009 | 0.52% |
| 16 Dec 2019 | 114.95 | 116.20 | 116.30 | 114.60 | 3659151 | -0.61% |
| 13 Dec 2019 | 115.65 | 115.05 | 116.15 | 114.50 | 4293299 | 1.05% |
| 12 Dec 2019 | 114.45 | 113.55 | 114.95 | 113.20 | 3850652 | 1.28% |
| 11 Dec 2019 | 113.00 | 110.50 | 113.80 | 110.10 | 8746687 | 2.73% |
| 10 Dec 2019 | 110.00 | 112.50 | 113.15 | 109.70 | 18958648 | -2.40% |
| 09 Dec 2019 | 112.70 | 113.20 | 113.20 | 111.50 | 7866941 | 0.04% |
| 06 Dec 2019 | 112.65 | 114.70 | 114.70 | 112.20 | 3836996 | -1.27% |
| 05 Dec 2019 | 114.10 | 114.75 | 115.25 | 113.85 | 2537275 | -0.61% |
