Oil & Natural Gas Corpn Ltd
NSE :ONGC BSE :500312 Sector : Crude Oil & Natural GasBuy, Sell or Hold ONGC ?
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
ONGC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 250.80 | 252.55 | 254.30 | 249.00 | 12454540 | -0.69% |
| 13 Nov 2024 | 252.55 | 256.15 | 256.95 | 249.00 | 17483332 | -1.41% |
| 12 Nov 2024 | 256.15 | 260.85 | 263.20 | 255.40 | 22445400 | -0.29% |
| 11 Nov 2024 | 256.90 | 262.35 | 262.35 | 256.00 | 8450657 | -2.15% |
| 08 Nov 2024 | 262.55 | 265.95 | 266.50 | 259.65 | 7836093 | -1.00% |
| 07 Nov 2024 | 265.20 | 270.50 | 270.50 | 264.80 | 6766663 | -1.43% |
| 06 Nov 2024 | 269.05 | 267.70 | 270.60 | 264.40 | 19244545 | 0.62% |
| 05 Nov 2024 | 267.40 | 265.20 | 268.60 | 263.60 | 11676017 | 0.79% |
| 04 Nov 2024 | 265.30 | 274.00 | 274.35 | 260.15 | 14355959 | -2.37% |
| 01 Nov 2024 | 271.75 | 269.80 | 274.00 | 268.65 | 2955757 | 2.10% |
| 31 Oct 2024 | 266.15 | 263.40 | 268.30 | 261.15 | 16173656 | 1.72% |
| 30 Oct 2024 | 261.65 | 265.00 | 266.20 | 261.05 | 11166643 | -1.26% |
| 29 Oct 2024 | 265.00 | 263.35 | 265.55 | 259.40 | 9122757 | 0.63% |
| 28 Oct 2024 | 263.35 | 260.65 | 265.05 | 255.30 | 13835091 | -0.27% |
| 25 Oct 2024 | 264.05 | 270.00 | 270.30 | 261.60 | 12961181 | -1.88% |
| 24 Oct 2024 | 269.10 | 271.90 | 272.45 | 268.35 | 7488521 | -0.65% |
| 23 Oct 2024 | 270.85 | 270.00 | 274.40 | 265.05 | 18823321 | 0.02% |
| 22 Oct 2024 | 270.80 | 278.00 | 278.15 | 270.00 | 10028511 | -2.10% |
| 21 Oct 2024 | 276.60 | 281.15 | 284.00 | 274.55 | 10299773 | -2.36% |
| 18 Oct 2024 | 283.30 | 282.00 | 284.50 | 279.20 | 14028398 | 0.60% |
| 17 Oct 2024 | 281.60 | 285.00 | 287.60 | 280.95 | 13343303 | -1.33% |
| 16 Oct 2024 | 285.40 | 283.00 | 287.25 | 280.65 | 18188885 | 0.60% |
| 15 Oct 2024 | 283.70 | 286.40 | 286.40 | 280.85 | 15087155 | -0.98% |
| 14 Oct 2024 | 286.50 | 292.70 | 292.90 | 285.15 | 12690951 | -2.07% |
| 11 Oct 2024 | 292.55 | 291.30 | 293.65 | 289.50 | 7011704 | 1.32% |
| 10 Oct 2024 | 288.75 | 288.70 | 292.15 | 287.55 | 7237212 | 0.09% |
| 09 Oct 2024 | 288.50 | 291.25 | 291.90 | 286.85 | 13147475 | -1.69% |
| 08 Oct 2024 | 293.45 | 288.15 | 293.90 | 280.55 | 10572360 | 1.38% |
| 07 Oct 2024 | 289.45 | 296.00 | 296.30 | 281.50 | 20917962 | -1.96% |
| 04 Oct 2024 | 295.25 | 297.00 | 299.70 | 293.20 | 23104209 | 1.10% |
| 03 Oct 2024 | 292.05 | 295.00 | 298.00 | 290.55 | 28124665 | 0.03% |
| 01 Oct 2024 | 291.95 | 297.00 | 299.15 | 290.70 | 10919818 | -1.90% |
| 30 Sep 2024 | 297.60 | 297.00 | 301.80 | 293.75 | 16294341 | 0.13% |
| 27 Sep 2024 | 297.20 | 292.70 | 298.45 | 289.70 | 35706130 | 0.68% |
| 26 Sep 2024 | 295.20 | 297.05 | 298.70 | 291.50 | 27812412 | -1.17% |
| 25 Sep 2024 | 298.70 | 299.45 | 301.20 | 296.70 | 10609614 | -0.25% |
| 24 Sep 2024 | 299.45 | 296.30 | 302.00 | 294.70 | 16986759 | 1.35% |
| 23 Sep 2024 | 295.45 | 288.40 | 296.40 | 287.55 | 14621229 | 3.21% |
| 20 Sep 2024 | 286.25 | 287.00 | 289.05 | 285.20 | 16585530 | 0.35% |
| 19 Sep 2024 | 285.25 | 287.40 | 289.20 | 282.50 | 17067311 | -1.77% |
| 18 Sep 2024 | 290.40 | 297.60 | 297.80 | 287.90 | 13421760 | -1.44% |
| 17 Sep 2024 | 294.65 | 293.70 | 296.60 | 292.15 | 11873436 | 0.74% |
| 16 Sep 2024 | 292.50 | 294.80 | 295.40 | 291.35 | 10971110 | 0.36% |
| 13 Sep 2024 | 291.45 | 295.70 | 297.25 | 291.05 | 13672371 | -0.88% |
| 12 Sep 2024 | 294.05 | 288.00 | 294.75 | 286.50 | 21964895 | 3.07% |
| 11 Sep 2024 | 285.30 | 292.40 | 292.40 | 283.25 | 44826300 | -3.48% |
| 10 Sep 2024 | 295.60 | 300.10 | 301.50 | 295.00 | 15618589 | -1.10% |
| 09 Sep 2024 | 298.90 | 308.70 | 308.70 | 294.65 | 30369085 | -3.21% |
| 06 Sep 2024 | 308.80 | 311.50 | 313.15 | 303.70 | 27946491 | -0.83% |
| 05 Sep 2024 | 311.40 | 316.95 | 316.95 | 310.15 | 15571640 | -0.95% |
| 04 Sep 2024 | 314.40 | 315.00 | 316.20 | 308.40 | 25397204 | -2.42% |
| 03 Sep 2024 | 322.20 | 327.00 | 328.00 | 321.65 | 10321111 | -1.23% |
| 02 Sep 2024 | 326.20 | 330.00 | 331.95 | 325.80 | 8975511 | -1.38% |
| 30 Aug 2024 | 330.75 | 330.45 | 334.40 | 329.55 | 19666466 | 0.35% |
| 29 Aug 2024 | 329.60 | 326.10 | 330.15 | 324.95 | 13799961 | 0.55% |
| 28 Aug 2024 | 327.80 | 328.65 | 330.30 | 324.65 | 12446738 | -0.32% |
| 27 Aug 2024 | 328.85 | 329.40 | 332.55 | 326.00 | 20165503 | 0.31% |
| 26 Aug 2024 | 327.85 | 323.50 | 329.10 | 322.80 | 21346682 | 2.81% |
| 23 Aug 2024 | 318.90 | 324.40 | 324.80 | 317.55 | 13229612 | -1.68% |
| 22 Aug 2024 | 324.35 | 328.55 | 330.50 | 323.60 | 13387819 | -1.02% |
| 21 Aug 2024 | 327.70 | 330.65 | 331.50 | 326.50 | 11835143 | -0.73% |
| 20 Aug 2024 | 330.10 | 335.85 | 336.00 | 328.05 | 14972714 | -1.55% |
| 19 Aug 2024 | 335.30 | 335.00 | 338.75 | 333.55 | 19636518 | 1.73% |
| 16 Aug 2024 | 329.60 | 332.55 | 335.75 | 328.65 | 16584396 | 0.44% |
| 14 Aug 2024 | 328.15 | 335.85 | 336.50 | 326.80 | 17812763 | -2.31% |
| 13 Aug 2024 | 335.90 | 344.10 | 345.00 | 332.95 | 28943385 | -1.58% |
| 12 Aug 2024 | 341.30 | 332.75 | 344.70 | 329.90 | 34754596 | 2.63% |
| 09 Aug 2024 | 332.55 | 333.95 | 335.85 | 328.20 | 29814474 | 3.05% |
| 08 Aug 2024 | 322.70 | 329.00 | 329.00 | 321.70 | 23478224 | -1.94% |
| 07 Aug 2024 | 329.10 | 312.40 | 330.95 | 312.00 | 66110716 | 7.51% |
| 06 Aug 2024 | 306.10 | 314.80 | 322.45 | 305.15 | 28386636 | -1.34% |
| 05 Aug 2024 | 310.25 | 320.35 | 323.30 | 306.00 | 37986023 | -6.01% |
| 02 Aug 2024 | 330.10 | 338.00 | 338.00 | 328.65 | 22939377 | -3.41% |
| 01 Aug 2024 | 341.75 | 337.80 | 344.70 | 337.15 | 36044960 | 2.26% |
| 31 Jul 2024 | 334.20 | 332.05 | 337.45 | 329.75 | 21393361 | 0.69% |
| 30 Jul 2024 | 331.90 | 332.00 | 338.25 | 331.00 | 19792253 | -0.30% |
| 29 Jul 2024 | 332.90 | 333.80 | 339.55 | 330.75 | 26721790 | 0.39% |
| 26 Jul 2024 | 331.60 | 336.50 | 338.50 | 330.10 | 25703985 | -1.25% |
| 25 Jul 2024 | 335.80 | 318.05 | 337.55 | 316.10 | 42054664 | 5.09% |
| 24 Jul 2024 | 319.55 | 313.05 | 325.75 | 312.10 | 28259305 | 1.72% |
| 23 Jul 2024 | 314.15 | 320.05 | 321.40 | 297.40 | 37871058 | -2.07% |
| 22 Jul 2024 | 320.80 | 320.00 | 323.35 | 314.50 | 22234557 | 0.36% |
| 19 Jul 2024 | 319.65 | 333.00 | 333.20 | 318.05 | 26579496 | -3.63% |
| 18 Jul 2024 | 331.70 | 325.10 | 333.30 | 321.65 | 48189915 | 2.80% |
| 16 Jul 2024 | 322.65 | 323.60 | 327.60 | 319.75 | 37468292 | 0.05% |
| 15 Jul 2024 | 322.50 | 311.80 | 323.65 | 308.65 | 51435537 | 5.01% |
| 12 Jul 2024 | 307.10 | 306.80 | 311.75 | 304.20 | 31788101 | 0.77% |
| 11 Jul 2024 | 304.75 | 300.00 | 307.20 | 295.15 | 36020507 | 2.21% |
| 10 Jul 2024 | 298.15 | 299.70 | 299.80 | 288.85 | 19278800 | 0.24% |
| 09 Jul 2024 | 297.45 | 300.80 | 301.85 | 293.35 | 18686252 | -0.57% |
| 08 Jul 2024 | 299.15 | 290.00 | 303.00 | 287.35 | 53136198 | 3.80% |
| 05 Jul 2024 | 288.20 | 277.25 | 289.30 | 276.50 | 39781962 | 4.02% |
| 04 Jul 2024 | 277.05 | 275.00 | 278.90 | 273.05 | 13444669 | 0.86% |
| 03 Jul 2024 | 274.70 | 276.00 | 277.70 | 274.00 | 9125400 | -0.05% |
| 02 Jul 2024 | 274.85 | 273.20 | 279.80 | 271.50 | 24470518 | 0.70% |
| 01 Jul 2024 | 272.95 | 275.00 | 275.80 | 271.60 | 11750972 | -0.46% |
| 28 Jun 2024 | 274.20 | 269.00 | 275.45 | 268.35 | 19532912 | 2.50% |
| 27 Jun 2024 | 267.50 | 267.40 | 268.10 | 263.50 | 22830930 | -0.09% |
| 26 Jun 2024 | 267.75 | 266.90 | 269.15 | 264.10 | 10650910 | 0.28% |
| 25 Jun 2024 | 267.00 | 270.10 | 270.80 | 265.00 | 14425434 | -1.07% |
| 24 Jun 2024 | 269.90 | 269.65 | 271.25 | 266.60 | 7282347 | 0.09% |
| 21 Jun 2024 | 269.65 | 271.45 | 274.75 | 268.90 | 17406416 | -0.81% |
| 20 Jun 2024 | 271.85 | 271.80 | 274.00 | 269.10 | 12826509 | 0.11% |
| 19 Jun 2024 | 271.55 | 275.90 | 276.60 | 271.10 | 13361607 | -1.54% |
| 18 Jun 2024 | 275.80 | 278.95 | 279.00 | 274.00 | 17044769 | 0.15% |
| 14 Jun 2024 | 275.40 | 277.00 | 278.20 | 274.60 | 10642648 | -0.42% |
| 13 Jun 2024 | 276.55 | 278.00 | 278.00 | 272.50 | 16013386 | 0.38% |
| 12 Jun 2024 | 275.50 | 278.00 | 279.10 | 274.60 | 20560662 | 0.71% |
| 11 Jun 2024 | 273.55 | 266.85 | 275.00 | 265.25 | 47270206 | 5.56% |
| 10 Jun 2024 | 259.15 | 264.00 | 264.00 | 258.05 | 14138524 | -0.48% |
| 07 Jun 2024 | 260.40 | 253.50 | 260.80 | 251.80 | 22010688 | 3.21% |
| 06 Jun 2024 | 252.30 | 254.00 | 259.50 | 249.25 | 30881233 | 1.94% |
| 05 Jun 2024 | 247.50 | 247.00 | 249.75 | 230.45 | 37078551 | 4.74% |
| 04 Jun 2024 | 236.30 | 285.00 | 285.00 | 223.00 | 72779900 | -16.83% |
| 03 Jun 2024 | 284.10 | 277.95 | 286.55 | 273.20 | 30195397 | 7.47% |
| 31 May 2024 | 264.35 | 268.45 | 268.45 | 263.00 | 24167379 | -0.88% |
| 30 May 2024 | 266.70 | 273.00 | 275.10 | 265.00 | 15390964 | -1.89% |
| 29 May 2024 | 271.85 | 273.80 | 273.80 | 270.25 | 8327205 | -0.89% |
| 28 May 2024 | 274.30 | 279.30 | 279.30 | 273.05 | 6927361 | -1.21% |
| 27 May 2024 | 277.65 | 284.00 | 284.20 | 275.70 | 13719808 | -1.98% |
| 24 May 2024 | 283.25 | 284.00 | 285.95 | 281.85 | 11041667 | -0.07% |
| 23 May 2024 | 283.45 | 279.95 | 284.55 | 279.10 | 17719819 | 1.96% |
| 22 May 2024 | 278.00 | 284.00 | 284.00 | 276.90 | 17935064 | -0.75% |
| 21 May 2024 | 280.10 | 281.10 | 284.00 | 278.35 | 17559555 | 0.39% |
| 18 May 2024 | 279.00 | 280.30 | 281.70 | 278.45 | 2010993 | 0.56% |
| 17 May 2024 | 277.45 | 278.80 | 283.40 | 276.60 | 11529157 | -0.07% |
| 16 May 2024 | 277.65 | 276.00 | 279.35 | 273.80 | 23757779 | 1.54% |
| 15 May 2024 | 273.45 | 274.50 | 276.00 | 272.50 | 6368662 | 0.20% |
| 14 May 2024 | 272.90 | 267.95 | 274.65 | 266.45 | 9123849 | 2.25% |
| 13 May 2024 | 266.90 | 271.90 | 271.90 | 262.05 | 7163239 | -1.24% |
| 10 May 2024 | 270.25 | 267.00 | 271.20 | 264.45 | 9530738 | 1.89% |
| 09 May 2024 | 265.25 | 277.25 | 278.55 | 263.20 | 14869187 | -4.19% |
| 08 May 2024 | 276.85 | 273.50 | 280.25 | 272.35 | 12797721 | 1.19% |
| 07 May 2024 | 273.60 | 283.90 | 285.00 | 272.00 | 13179001 | -3.03% |
| 06 May 2024 | 282.15 | 288.70 | 288.75 | 275.25 | 15491865 | -1.38% |
| 03 May 2024 | 286.10 | 284.00 | 292.95 | 284.00 | 28913016 | 1.17% |
| 02 May 2024 | 282.80 | 281.00 | 284.60 | 279.05 | 15677336 | -0.02% |
| 30 Apr 2024 | 282.85 | 284.50 | 286.35 | 281.45 | 10658906 | -0.12% |
| 29 Apr 2024 | 283.20 | 283.95 | 285.25 | 282.15 | 8952420 | 0.11% |
| 26 Apr 2024 | 282.90 | 283.00 | 286.15 | 282.20 | 11070290 | 0.34% |
| 25 Apr 2024 | 281.95 | 279.35 | 282.60 | 278.00 | 17050557 | 0.93% |
| 24 Apr 2024 | 279.35 | 277.60 | 280.40 | 276.30 | 9253985 | 0.92% |
| 23 Apr 2024 | 276.80 | 276.85 | 278.75 | 275.55 | 8799147 | 0.00% |
| 22 Apr 2024 | 276.80 | 277.30 | 278.00 | 273.75 | 14184019 | 0.56% |
| 19 Apr 2024 | 275.25 | 276.75 | 280.80 | 274.10 | 32658724 | 0.40% |
| 18 Apr 2024 | 274.15 | 286.00 | 287.70 | 273.35 | 34136482 | -3.18% |
| 16 Apr 2024 | 283.15 | 277.00 | 292.55 | 275.25 | 79082544 | 1.18% |
| 15 Apr 2024 | 279.85 | 269.10 | 282.95 | 267.10 | 75063828 | 5.33% |
| 12 Apr 2024 | 265.70 | 271.90 | 272.50 | 265.00 | 21894584 | -2.32% |
| 10 Apr 2024 | 272.00 | 269.95 | 273.20 | 269.15 | 11137195 | 1.13% |
| 09 Apr 2024 | 268.95 | 270.00 | 272.65 | 268.00 | 13173933 | -0.54% |
| 08 Apr 2024 | 270.40 | 267.55 | 272.00 | 266.60 | 13011300 | 0.91% |
| 05 Apr 2024 | 267.95 | 267.85 | 271.90 | 266.50 | 13029904 | -0.39% |
| 04 Apr 2024 | 269.00 | 278.65 | 278.65 | 265.35 | 24624383 | -2.31% |
| 03 Apr 2024 | 275.35 | 275.05 | 279.00 | 273.85 | 22600929 | 1.05% |
| 02 Apr 2024 | 272.50 | 270.10 | 274.05 | 269.45 | 14439120 | 0.96% |
| 01 Apr 2024 | 269.90 | 268.05 | 271.50 | 267.80 | 6440401 | 0.69% |
| 28 Mar 2024 | 268.05 | 262.45 | 271.00 | 261.95 | 18888942 | 2.41% |
| 27 Mar 2024 | 261.75 | 265.00 | 268.20 | 259.65 | 28563001 | -1.41% |
| 26 Mar 2024 | 265.50 | 261.65 | 267.90 | 259.30 | 10830926 | 0.85% |
| 22 Mar 2024 | 263.25 | 262.95 | 265.25 | 258.45 | 13025089 | 0.11% |
| 21 Mar 2024 | 262.95 | 264.70 | 266.95 | 262.35 | 12163200 | -0.34% |
| 20 Mar 2024 | 263.85 | 259.45 | 264.60 | 257.20 | 10484778 | 1.77% |
| 19 Mar 2024 | 259.25 | 262.00 | 263.95 | 256.65 | 8758348 | -0.90% |
| 18 Mar 2024 | 261.60 | 258.95 | 263.05 | 257.55 | 9246173 | 1.10% |
| 15 Mar 2024 | 258.75 | 263.95 | 266.40 | 248.90 | 34961065 | -1.71% |
| 14 Mar 2024 | 263.25 | 252.50 | 264.35 | 251.20 | 21404057 | 3.09% |
| 13 Mar 2024 | 255.35 | 270.80 | 271.00 | 252.75 | 20079496 | -5.57% |
| 12 Mar 2024 | 270.40 | 274.00 | 275.60 | 269.05 | 13780189 | -1.31% |
| 11 Mar 2024 | 274.00 | 278.10 | 280.50 | 273.20 | 10684598 | -1.47% |
| 07 Mar 2024 | 278.10 | 280.25 | 284.35 | 277.25 | 11386963 | -0.77% |
| 06 Mar 2024 | 280.25 | 284.30 | 284.30 | 273.55 | 16807149 | -1.23% |
| 05 Mar 2024 | 283.75 | 280.00 | 284.95 | 276.65 | 18544484 | 1.63% |
| 04 Mar 2024 | 279.20 | 272.75 | 280.55 | 272.50 | 22280353 | 2.68% |
| 02 Mar 2024 | 271.90 | 272.00 | 272.90 | 271.35 | 864693 | 0.50% |
| 01 Mar 2024 | 270.55 | 266.50 | 272.95 | 266.50 | 12930057 | 2.25% |
| 29 Feb 2024 | 264.60 | 265.00 | 266.35 | 261.50 | 17179832 | -0.43% |
| 28 Feb 2024 | 265.75 | 270.00 | 270.30 | 264.60 | 9118196 | -1.34% |
| 27 Feb 2024 | 269.35 | 268.05 | 270.20 | 264.95 | 19582774 | -0.19% |
| 26 Feb 2024 | 269.85 | 271.90 | 271.90 | 267.80 | 8661999 | -0.86% |
| 23 Feb 2024 | 272.20 | 274.90 | 276.00 | 271.10 | 9464646 | -0.91% |
| 22 Feb 2024 | 274.70 | 273.85 | 276.00 | 268.50 | 16791453 | 0.64% |
| 21 Feb 2024 | 272.95 | 276.00 | 281.10 | 271.60 | 16340579 | -1.32% |
| 20 Feb 2024 | 276.60 | 274.80 | 281.15 | 274.05 | 18968785 | 0.71% |
| 19 Feb 2024 | 274.65 | 274.70 | 279.05 | 272.40 | 15322964 | -0.02% |
| 16 Feb 2024 | 274.70 | 275.15 | 278.00 | 270.35 | 27044984 | -0.94% |
| 15 Feb 2024 | 277.30 | 271.65 | 279.85 | 269.00 | 32831246 | 3.14% |
| 14 Feb 2024 | 268.85 | 258.00 | 269.65 | 256.00 | 36168962 | 3.60% |
| 13 Feb 2024 | 259.50 | 258.00 | 262.40 | 254.70 | 20711842 | 0.62% |
| 12 Feb 2024 | 257.90 | 261.95 | 266.60 | 256.80 | 30906374 | -3.61% |
| 09 Feb 2024 | 267.55 | 275.00 | 275.65 | 259.15 | 26743792 | -2.05% |
| 08 Feb 2024 | 273.15 | 273.05 | 275.65 | 269.10 | 25252940 | 0.46% |
| 07 Feb 2024 | 271.90 | 275.00 | 275.65 | 267.55 | 23756939 | -0.15% |
| 06 Feb 2024 | 272.30 | 265.35 | 273.40 | 260.20 | 36708949 | 3.56% |
| 05 Feb 2024 | 262.95 | 260.05 | 268.05 | 255.10 | 34001868 | 2.22% |
| 02 Feb 2024 | 257.25 | 250.00 | 260.00 | 249.00 | 30482663 | 3.88% |
| 01 Feb 2024 | 247.65 | 254.65 | 254.65 | 245.45 | 29758133 | -1.82% |
| 31 Jan 2024 | 252.25 | 250.45 | 254.35 | 246.30 | 33293192 | 1.22% |
| 30 Jan 2024 | 249.20 | 256.50 | 263.30 | 248.65 | 51491099 | -1.31% |
| 29 Jan 2024 | 252.50 | 241.00 | 254.95 | 239.10 | 54127939 | 7.88% |
| 25 Jan 2024 | 234.05 | 235.00 | 237.50 | 232.80 | 18291957 | -0.13% |
| 24 Jan 2024 | 234.35 | 231.00 | 235.00 | 228.10 | 14458601 | 1.94% |
| 23 Jan 2024 | 229.90 | 245.00 | 245.65 | 228.00 | 20282617 | -5.02% |
| 20 Jan 2024 | 242.05 | 243.00 | 245.45 | 240.45 | 15133785 | 0.00% |
| 19 Jan 2024 | 242.05 | 236.00 | 242.55 | 235.00 | 26391844 | 3.64% |
| 18 Jan 2024 | 233.55 | 230.05 | 234.50 | 224.65 | 19232183 | 0.65% |
| 17 Jan 2024 | 232.05 | 232.20 | 237.25 | 230.70 | 26010955 | -1.30% |
| 16 Jan 2024 | 235.10 | 234.95 | 238.95 | 231.10 | 34505065 | 0.69% |
| 15 Jan 2024 | 233.50 | 228.50 | 235.45 | 224.65 | 57884916 | 4.52% |
| 12 Jan 2024 | 223.40 | 213.80 | 224.75 | 212.35 | 39228118 | 5.45% |
| 11 Jan 2024 | 211.85 | 214.00 | 214.00 | 210.85 | 12586419 | -0.12% |
| 10 Jan 2024 | 212.10 | 215.00 | 215.00 | 209.70 | 16500666 | -2.10% |
| 09 Jan 2024 | 216.65 | 221.00 | 221.45 | 215.95 | 11951525 | -0.60% |
| 08 Jan 2024 | 217.95 | 218.00 | 220.80 | 217.10 | 19310595 | 0.69% |
| 05 Jan 2024 | 216.45 | 215.45 | 217.50 | 213.05 | 20743811 | 0.84% |
| 04 Jan 2024 | 214.65 | 210.50 | 215.40 | 209.30 | 31054419 | 3.07% |
| 03 Jan 2024 | 208.25 | 205.50 | 210.45 | 204.50 | 11650902 | 0.58% |
| 02 Jan 2024 | 207.05 | 205.35 | 210.75 | 203.65 | 21141219 | 0.83% |
| 01 Jan 2024 | 205.35 | 206.00 | 207.10 | 204.75 | 4820168 | 0.15% |
| 29 Dec 2023 | 205.05 | 208.00 | 208.00 | 204.25 | 12171663 | -1.56% |
| 28 Dec 2023 | 208.30 | 206.50 | 208.90 | 205.35 | 22010872 | 1.34% |
| 27 Dec 2023 | 205.55 | 209.50 | 209.90 | 204.50 | 20361303 | -0.87% |
| 26 Dec 2023 | 207.35 | 204.50 | 208.50 | 203.65 | 17052969 | 1.67% |
| 22 Dec 2023 | 203.95 | 204.00 | 204.50 | 201.80 | 9910694 | 0.64% |
| 21 Dec 2023 | 202.65 | 203.95 | 206.75 | 201.20 | 22823936 | -0.27% |
| 20 Dec 2023 | 203.20 | 201.75 | 212.00 | 200.95 | 57762576 | 1.45% |
| 19 Dec 2023 | 200.30 | 202.00 | 203.55 | 199.30 | 16739742 | 0.65% |
| 18 Dec 2023 | 199.00 | 201.05 | 201.65 | 197.35 | 8061011 | -1.02% |
| 15 Dec 2023 | 201.05 | 197.25 | 201.95 | 196.85 | 22863981 | 2.60% |
| 14 Dec 2023 | 195.95 | 195.90 | 196.30 | 193.25 | 15257294 | 1.45% |
| 13 Dec 2023 | 193.15 | 195.40 | 195.40 | 192.05 | 10892122 | -1.15% |
| 12 Dec 2023 | 195.40 | 196.95 | 197.80 | 194.55 | 10719911 | -1.21% |
| 11 Dec 2023 | 197.80 | 197.05 | 200.85 | 194.25 | 10108266 | 0.94% |
| 08 Dec 2023 | 195.95 | 199.85 | 200.30 | 194.10 | 10414387 | -1.48% |
| 07 Dec 2023 | 198.90 | 200.90 | 200.90 | 196.05 | 16425880 | -1.51% |
| 06 Dec 2023 | 201.95 | 203.75 | 203.75 | 199.10 | 12662213 | -0.05% |
| 05 Dec 2023 | 202.05 | 202.20 | 203.95 | 199.15 | 14557746 | 0.00% |
| 04 Dec 2023 | 202.05 | 196.50 | 205.90 | 196.05 | 28615290 | 3.86% |
| 01 Dec 2023 | 194.55 | 195.25 | 198.25 | 194.25 | 9935740 | -0.21% |
| 30 Nov 2023 | 194.95 | 192.65 | 195.65 | 192.05 | 14965403 | 1.54% |
| 29 Nov 2023 | 192.00 | 195.50 | 195.50 | 191.70 | 8791333 | -1.01% |
| 28 Nov 2023 | 193.95 | 188.85 | 194.45 | 188.40 | 9277764 | 2.70% |
| 24 Nov 2023 | 188.85 | 190.85 | 191.85 | 188.15 | 5751331 | -0.94% |
| 23 Nov 2023 | 190.65 | 191.00 | 191.75 | 189.60 | 6541617 | -0.18% |
| 22 Nov 2023 | 191.00 | 191.20 | 191.85 | 189.75 | 7538825 | -0.10% |
| 21 Nov 2023 | 191.20 | 193.00 | 193.95 | 191.00 | 10720353 | -3.36% |
| 20 Nov 2023 | 197.85 | 198.00 | 198.50 | 197.00 | 6423265 | 0.76% |
| 17 Nov 2023 | 196.35 | 200.85 | 201.25 | 195.55 | 13199928 | -2.70% |
| 16 Nov 2023 | 201.80 | 202.50 | 203.40 | 201.00 | 18629240 | 1.15% |
| 15 Nov 2023 | 199.50 | 198.50 | 203.00 | 197.65 | 19769385 | 1.89% |
| 13 Nov 2023 | 195.80 | 195.90 | 197.30 | 194.10 | 11181086 | -0.48% |
| 12 Nov 2023 | 196.75 | 198.80 | 198.80 | 195.90 | 2988611 | 0.43% |
| 10 Nov 2023 | 195.90 | 192.70 | 196.50 | 192.70 | 6025889 | 1.66% |
| 09 Nov 2023 | 192.70 | 196.50 | 196.70 | 192.20 | 5303833 | -1.36% |
| 08 Nov 2023 | 195.35 | 193.70 | 196.55 | 192.30 | 10186886 | 1.11% |
| 07 Nov 2023 | 193.20 | 193.40 | 198.00 | 192.35 | 13921916 | -0.05% |
| 06 Nov 2023 | 193.30 | 190.20 | 194.20 | 189.55 | 8962124 | 1.74% |
| 03 Nov 2023 | 190.00 | 186.65 | 190.65 | 185.80 | 7464912 | 2.04% |
| 02 Nov 2023 | 186.20 | 187.00 | 187.65 | 185.75 | 11471209 | -0.27% |
| 01 Nov 2023 | 186.70 | 186.15 | 188.80 | 185.05 | 9167869 | 0.30% |
| 31 Oct 2023 | 186.15 | 189.20 | 189.80 | 184.20 | 9404675 | -1.40% |
| 30 Oct 2023 | 188.80 | 185.00 | 189.20 | 184.60 | 7352638 | 2.19% |
| 27 Oct 2023 | 184.75 | 181.00 | 185.80 | 180.30 | 6422123 | 2.13% |
| 26 Oct 2023 | 180.90 | 183.50 | 184.15 | 179.90 | 8474867 | -1.87% |
| 25 Oct 2023 | 184.35 | 184.85 | 185.85 | 183.00 | 6812004 | -0.27% |
| 23 Oct 2023 | 184.85 | 185.95 | 185.95 | 184.20 | 4723090 | -0.73% |
| 20 Oct 2023 | 186.20 | 187.00 | 187.30 | 185.15 | 7912216 | -0.05% |
| 19 Oct 2023 | 186.30 | 186.00 | 186.65 | 185.05 | 9148124 | -0.35% |
| 18 Oct 2023 | 186.95 | 188.00 | 188.05 | 186.05 | 10181113 | 0.38% |
| 17 Oct 2023 | 186.25 | 187.00 | 187.05 | 185.55 | 4381065 | -0.16% |
| 16 Oct 2023 | 186.55 | 187.95 | 188.20 | 186.25 | 12376549 | 0.89% |
| 13 Oct 2023 | 184.90 | 184.50 | 186.25 | 184.05 | 7435899 | 0.24% |
| 12 Oct 2023 | 184.45 | 183.20 | 184.85 | 183.00 | 8677885 | 0.65% |
| 11 Oct 2023 | 183.25 | 184.40 | 184.70 | 182.75 | 8499601 | -0.14% |
| 10 Oct 2023 | 183.50 | 182.30 | 184.50 | 182.05 | 11819690 | 0.99% |
| 09 Oct 2023 | 181.70 | 182.90 | 184.70 | 181.25 | 14622727 | 0.14% |
| 06 Oct 2023 | 181.45 | 183.50 | 183.50 | 180.60 | 5759904 | -0.41% |
| 05 Oct 2023 | 182.20 | 181.25 | 184.00 | 181.00 | 11128340 | -0.30% |
| 04 Oct 2023 | 182.75 | 184.45 | 184.60 | 182.10 | 9360058 | -1.00% |
| 03 Oct 2023 | 184.60 | 189.30 | 189.30 | 183.65 | 22118500 | -3.78% |
| 29 Sep 2023 | 191.85 | 188.50 | 192.25 | 188.15 | 10085766 | 2.35% |
| 28 Sep 2023 | 187.45 | 188.90 | 189.50 | 186.50 | 14890642 | 0.11% |
| 27 Sep 2023 | 187.25 | 189.30 | 189.30 | 186.30 | 5630907 | -0.27% |
| 26 Sep 2023 | 187.75 | 186.00 | 188.15 | 185.25 | 12446655 | 1.21% |
| 25 Sep 2023 | 185.50 | 186.00 | 186.70 | 185.25 | 5540062 | 0.22% |
| 22 Sep 2023 | 185.10 | 186.60 | 187.70 | 185.00 | 7814821 | -0.86% |
| 21 Sep 2023 | 186.70 | 188.40 | 188.45 | 186.05 | 7814108 | -0.80% |
| 20 Sep 2023 | 188.20 | 186.45 | 189.50 | 186.20 | 12687099 | 0.78% |
| 18 Sep 2023 | 186.75 | 185.80 | 187.50 | 185.10 | 5022956 | 0.05% |
| 15 Sep 2023 | 186.65 | 191.70 | 191.70 | 185.60 | 19924829 | -0.67% |
| 14 Sep 2023 | 187.90 | 184.75 | 188.90 | 184.20 | 17746404 | 2.18% |
| 13 Sep 2023 | 183.90 | 181.90 | 184.70 | 180.90 | 10578786 | 1.66% |
| 12 Sep 2023 | 180.90 | 184.85 | 184.90 | 180.20 | 15524470 | -1.36% |
| 11 Sep 2023 | 183.40 | 185.45 | 185.95 | 182.30 | 10845871 | -0.57% |
| 08 Sep 2023 | 184.45 | 182.50 | 184.95 | 182.00 | 9737214 | 1.49% |
| 07 Sep 2023 | 181.75 | 185.00 | 185.20 | 181.00 | 11137801 | -0.71% |
| 06 Sep 2023 | 183.05 | 184.90 | 186.75 | 182.35 | 11954407 | -0.03% |
| 05 Sep 2023 | 183.10 | 183.50 | 186.00 | 182.40 | 13506519 | 0.08% |
| 04 Sep 2023 | 182.95 | 183.85 | 184.45 | 181.80 | 10998180 | 0.66% |
| 01 Sep 2023 | 181.75 | 174.40 | 184.75 | 174.40 | 22460960 | 4.36% |
| 31 Aug 2023 | 174.15 | 175.80 | 176.00 | 173.05 | 15823452 | -0.91% |
| 30 Aug 2023 | 175.75 | 175.70 | 176.90 | 175.00 | 5937955 | 0.03% |
| 29 Aug 2023 | 175.70 | 175.60 | 176.10 | 174.95 | 4596468 | 0.29% |
| 28 Aug 2023 | 175.20 | 175.10 | 175.80 | 174.55 | 4354221 | 0.29% |
| 25 Aug 2023 | 174.70 | 173.10 | 175.25 | 172.85 | 4757915 | 0.92% |
| 24 Aug 2023 | 173.10 | 175.50 | 176.70 | 172.80 | 7976333 | -1.37% |
| 23 Aug 2023 | 175.50 | 177.00 | 177.20 | 175.00 | 6379611 | -0.37% |
| 22 Aug 2023 | 176.15 | 176.05 | 177.90 | 175.60 | 5348036 | 0.06% |
| 21 Aug 2023 | 176.05 | 175.30 | 176.30 | 174.30 | 3599820 | 0.43% |
| 18 Aug 2023 | 175.30 | 177.65 | 177.65 | 174.15 | 6734650 | -1.38% |
| 17 Aug 2023 | 177.75 | 178.70 | 179.10 | 177.10 | 5199363 | -0.73% |
| 16 Aug 2023 | 179.05 | 176.30 | 179.45 | 175.80 | 8371665 | 0.59% |
| 14 Aug 2023 | 178.00 | 180.00 | 180.45 | 177.35 | 12876956 | 0.45% |
| 11 Aug 2023 | 177.20 | 178.90 | 179.70 | 176.70 | 4112277 | -0.81% |
| 10 Aug 2023 | 178.65 | 178.10 | 179.75 | 176.90 | 10430692 | 0.99% |
| 09 Aug 2023 | 176.90 | 173.35 | 177.25 | 173.30 | 4852294 | 2.05% |
| 08 Aug 2023 | 173.35 | 172.90 | 173.80 | 172.60 | 3631238 | 0.23% |
| 07 Aug 2023 | 172.95 | 174.30 | 174.50 | 172.10 | 2240015 | -0.23% |
| 04 Aug 2023 | 173.35 | 173.35 | 174.45 | 172.10 | 4605271 | 0.73% |
| 03 Aug 2023 | 172.10 | 175.25 | 175.80 | 171.50 | 6152393 | -2.19% |
| 02 Aug 2023 | 175.95 | 177.00 | 178.65 | 174.00 | 8975495 | -0.42% |
| 01 Aug 2023 | 176.70 | 175.30 | 177.00 | 174.30 | 5584773 | -0.20% |
| 31 Jul 2023 | 177.05 | 172.80 | 177.50 | 171.40 | 9277749 | 3.06% |
| 28 Jul 2023 | 171.80 | 170.70 | 174.95 | 168.90 | 9004252 | 0.47% |
| 27 Jul 2023 | 171.00 | 173.45 | 173.65 | 170.70 | 7731146 | -1.13% |
| 26 Jul 2023 | 172.95 | 173.85 | 174.30 | 172.00 | 9103949 | -0.03% |
| 25 Jul 2023 | 173.00 | 172.00 | 173.35 | 171.30 | 10480578 | 1.17% |
| 24 Jul 2023 | 171.00 | 171.65 | 172.25 | 170.25 | 8451631 | 0.26% |
| 21 Jul 2023 | 170.55 | 167.35 | 171.00 | 166.50 | 7842863 | 2.00% |
| 20 Jul 2023 | 167.20 | 167.00 | 168.10 | 166.00 | 5217131 | 0.27% |
| 19 Jul 2023 | 166.75 | 167.20 | 167.95 | 166.10 | 5968174 | -0.09% |
| 18 Jul 2023 | 166.90 | 166.40 | 168.15 | 166.05 | 4322257 | 0.30% |
| 17 Jul 2023 | 166.40 | 167.80 | 168.40 | 166.15 | 4968847 | -1.68% |
| 14 Jul 2023 | 169.25 | 169.00 | 169.75 | 168.20 | 9448062 | 0.86% |
| 13 Jul 2023 | 167.80 | 168.65 | 169.30 | 167.20 | 11350009 | 0.09% |
| 12 Jul 2023 | 167.65 | 165.95 | 169.00 | 165.25 | 15614026 | 1.85% |
| 11 Jul 2023 | 164.60 | 163.25 | 165.10 | 162.90 | 6343183 | 1.14% |
| 10 Jul 2023 | 162.75 | 163.90 | 165.40 | 162.50 | 5437687 | -0.46% |
| 07 Jul 2023 | 163.50 | 165.50 | 166.00 | 162.80 | 7597171 | -1.15% |
| 06 Jul 2023 | 165.40 | 162.80 | 165.80 | 162.55 | 9845699 | 1.60% |
| 05 Jul 2023 | 162.80 | 162.00 | 164.40 | 161.35 | 8795342 | 0.99% |
| 04 Jul 2023 | 161.20 | 162.50 | 162.90 | 160.00 | 5394282 | -1.04% |
| 03 Jul 2023 | 162.90 | 160.30 | 163.25 | 160.00 | 9548822 | 1.62% |
| 30 Jun 2023 | 160.30 | 161.00 | 161.00 | 158.95 | 7840112 | 1.10% |
| 28 Jun 2023 | 158.55 | 157.85 | 160.15 | 156.55 | 40243993 | 0.44% |
| 27 Jun 2023 | 157.85 | 158.85 | 158.85 | 157.35 | 9730174 | 0.61% |
| 26 Jun 2023 | 156.90 | 157.00 | 158.25 | 155.85 | 4273205 | 0.00% |
| 23 Jun 2023 | 156.90 | 159.00 | 159.00 | 155.40 | 8722650 | -1.29% |
| 22 Jun 2023 | 158.95 | 160.20 | 160.95 | 157.50 | 10629027 | -0.78% |
| 21 Jun 2023 | 160.20 | 157.00 | 160.55 | 156.60 | 8284206 | 1.88% |
| 20 Jun 2023 | 157.25 | 157.55 | 157.80 | 156.55 | 6059738 | -0.35% |
| 19 Jun 2023 | 157.80 | 157.90 | 158.45 | 156.50 | 4718221 | 0.51% |
| 16 Jun 2023 | 157.00 | 158.25 | 158.65 | 156.35 | 11466647 | -0.41% |
| 15 Jun 2023 | 157.65 | 157.50 | 157.90 | 156.20 | 7426254 | -0.13% |
| 14 Jun 2023 | 157.85 | 156.10 | 158.40 | 155.85 | 9695952 | 1.41% |
| 13 Jun 2023 | 155.65 | 155.20 | 156.20 | 154.25 | 10073644 | 0.39% |
| 12 Jun 2023 | 155.05 | 154.85 | 155.25 | 152.60 | 11017643 | 0.52% |
| 09 Jun 2023 | 154.25 | 156.70 | 156.90 | 153.80 | 11764248 | -1.19% |
| 08 Jun 2023 | 156.10 | 154.50 | 156.65 | 154.20 | 13850599 | 1.46% |
| 07 Jun 2023 | 153.85 | 153.60 | 154.50 | 152.55 | 12180164 | 0.13% |
| 06 Jun 2023 | 153.65 | 155.50 | 155.90 | 153.20 | 8118800 | -1.13% |
| 05 Jun 2023 | 155.40 | 155.50 | 156.00 | 154.45 | 11850547 | 0.45% |
| 02 Jun 2023 | 154.70 | 155.00 | 155.00 | 153.40 | 9851058 | 0.68% |
| 01 Jun 2023 | 153.65 | 154.70 | 156.00 | 153.20 | 13982606 | -0.81% |
| 31 May 2023 | 154.90 | 159.00 | 159.40 | 150.05 | 83741017 | -2.49% |
| 30 May 2023 | 158.85 | 159.70 | 161.70 | 157.25 | 16117505 | -0.09% |
| 29 May 2023 | 159.00 | 160.00 | 160.25 | 156.50 | 43253971 | -2.90% |
| 26 May 2023 | 163.75 | 166.05 | 167.40 | 162.30 | 14873707 | -1.36% |
| 25 May 2023 | 166.00 | 166.25 | 167.40 | 165.25 | 8077606 | -0.15% |
| 24 May 2023 | 166.25 | 165.00 | 166.45 | 164.65 | 6107980 | 0.76% |
| 23 May 2023 | 165.00 | 165.60 | 167.05 | 164.45 | 10119254 | -0.36% |
| 22 May 2023 | 165.60 | 164.10 | 166.40 | 164.10 | 7331865 | 0.42% |
| 19 May 2023 | 164.90 | 166.20 | 166.75 | 164.00 | 5969632 | -0.87% |
| 18 May 2023 | 166.35 | 167.50 | 168.45 | 166.00 | 7433090 | -0.54% |
| 17 May 2023 | 167.25 | 168.00 | 168.00 | 166.10 | 7360259 | -0.45% |
| 16 May 2023 | 168.00 | 168.30 | 168.50 | 166.75 | 12249266 | 1.45% |
| 15 May 2023 | 165.60 | 165.50 | 166.60 | 164.40 | 8559162 | 0.06% |
| 12 May 2023 | 165.50 | 168.15 | 169.00 | 165.00 | 16373574 | -0.93% |
| 11 May 2023 | 167.05 | 166.10 | 168.65 | 166.10 | 7877677 | 0.06% |
| 10 May 2023 | 166.95 | 165.25 | 167.65 | 165.00 | 10901429 | 1.03% |
| 09 May 2023 | 165.25 | 165.00 | 166.50 | 164.40 | 7600834 | 0.15% |
| 08 May 2023 | 165.00 | 160.30 | 165.35 | 160.00 | 9699470 | 2.93% |
| 05 May 2023 | 160.30 | 161.05 | 161.95 | 159.70 | 5488707 | -0.43% |
| 04 May 2023 | 161.00 | 160.80 | 161.20 | 159.20 | 9929482 | -0.09% |
| 03 May 2023 | 161.15 | 162.90 | 163.35 | 160.85 | 8029435 | -1.89% |
| 02 May 2023 | 164.25 | 159.50 | 164.80 | 159.35 | 16612560 | 3.33% |
| 28 Apr 2023 | 158.95 | 159.80 | 159.80 | 154.85 | 12656744 | -0.69% |
| 27 Apr 2023 | 160.05 | 160.20 | 160.90 | 159.60 | 6456825 | -0.68% |
| 26 Apr 2023 | 161.15 | 160.00 | 161.60 | 159.75 | 9177783 | 0.31% |
| 25 Apr 2023 | 160.65 | 160.20 | 161.80 | 160.00 | 10169778 | 0.25% |
| 24 Apr 2023 | 160.25 | 159.60 | 160.75 | 159.30 | 7028440 | 0.41% |
| 21 Apr 2023 | 159.60 | 158.90 | 159.85 | 158.70 | 3512214 | 0.28% |
| 20 Apr 2023 | 159.15 | 159.60 | 160.10 | 158.50 | 5733670 | -0.59% |
| 19 Apr 2023 | 160.10 | 158.30 | 160.45 | 158.05 | 11374283 | 0.00% |
| 18 Apr 2023 | 160.10 | 160.15 | 160.55 | 159.40 | 8008560 | -0.03% |
| 17 Apr 2023 | 160.15 | 159.10 | 160.45 | 158.00 | 9358885 | 0.88% |
| 13 Apr 2023 | 158.75 | 158.15 | 160.50 | 158.00 | 11610851 | 0.70% |
| 12 Apr 2023 | 157.65 | 159.00 | 159.05 | 156.60 | 7333339 | -0.88% |
| 11 Apr 2023 | 159.05 | 157.10 | 159.30 | 156.40 | 13305621 | 1.21% |
| 10 Apr 2023 | 157.15 | 150.70 | 157.50 | 150.00 | 17431401 | 4.35% |
| 06 Apr 2023 | 150.60 | 153.20 | 153.45 | 150.40 | 10670936 | -1.50% |
| 05 Apr 2023 | 152.90 | 156.75 | 157.35 | 152.55 | 15880397 | -0.49% |
| 03 Apr 2023 | 153.65 | 154.50 | 157.85 | 153.10 | 20016785 | 1.72% |
| 31 Mar 2023 | 151.05 | 150.10 | 153.00 | 150.05 | 7998472 | 1.14% |
| 29 Mar 2023 | 149.35 | 147.25 | 150.85 | 146.50 | 24012834 | 1.46% |
| 28 Mar 2023 | 147.20 | 150.25 | 150.25 | 146.65 | 8964539 | -2.03% |
| 27 Mar 2023 | 150.25 | 149.55 | 152.45 | 149.25 | 7437261 | 0.57% |
| 24 Mar 2023 | 149.40 | 152.70 | 153.20 | 148.80 | 8301726 | -2.23% |
| 23 Mar 2023 | 152.80 | 151.10 | 153.15 | 150.30 | 4484564 | 0.82% |
| 22 Mar 2023 | 151.55 | 152.40 | 152.80 | 150.85 | 4329409 | 0.00% |
| 21 Mar 2023 | 151.55 | 153.15 | 153.75 | 150.95 | 6148489 | -0.49% |
| 20 Mar 2023 | 152.30 | 153.00 | 154.15 | 151.60 | 8749355 | -0.56% |
| 17 Mar 2023 | 153.15 | 153.50 | 154.90 | 151.95 | 16593429 | 0.62% |
| 16 Mar 2023 | 152.20 | 151.20 | 153.40 | 148.00 | 18551936 | -0.23% |
| 15 Mar 2023 | 152.55 | 154.00 | 154.45 | 151.80 | 9832270 | -0.49% |
| 14 Mar 2023 | 153.30 | 155.80 | 156.85 | 153.05 | 7177342 | -1.60% |
| 13 Mar 2023 | 155.80 | 156.20 | 158.00 | 155.20 | 8785721 | 0.00% |
| 10 Mar 2023 | 155.80 | 155.60 | 156.70 | 154.20 | 4689681 | -0.32% |
| 09 Mar 2023 | 156.30 | 159.05 | 159.15 | 156.05 | 5314022 | -1.23% |
| 08 Mar 2023 | 158.25 | 156.55 | 158.85 | 156.40 | 7339476 | 0.03% |
| 06 Mar 2023 | 158.20 | 154.70 | 159.70 | 153.55 | 14491522 | 2.56% |
| 03 Mar 2023 | 154.25 | 154.00 | 155.70 | 153.45 | 8260104 | 0.13% |
| 02 Mar 2023 | 154.05 | 154.50 | 155.05 | 152.65 | 8219892 | -0.48% |
| 01 Mar 2023 | 154.80 | 152.00 | 155.10 | 151.85 | 7707977 | 1.81% |
| 28 Feb 2023 | 152.05 | 154.15 | 155.45 | 151.20 | 17607584 | -2.06% |
| 27 Feb 2023 | 155.25 | 154.00 | 156.05 | 153.00 | 11904749 | 0.16% |
| 24 Feb 2023 | 155.00 | 151.75 | 155.35 | 149.75 | 14648507 | 0.23% |
| 23 Feb 2023 | 154.65 | 153.70 | 156.20 | 153.25 | 18675946 | 0.68% |
| 22 Feb 2023 | 153.60 | 154.25 | 154.50 | 151.70 | 9599697 | -0.32% |
| 21 Feb 2023 | 154.10 | 154.90 | 155.90 | 153.45 | 7599927 | -0.48% |
| 20 Feb 2023 | 154.85 | 157.20 | 157.80 | 154.40 | 8348393 | -1.12% |
| 17 Feb 2023 | 156.60 | 155.50 | 158.80 | 154.40 | 19874561 | 0.45% |
| 16 Feb 2023 | 155.90 | 150.00 | 156.45 | 148.40 | 30949761 | 5.69% |
| 15 Feb 2023 | 147.50 | 149.00 | 149.40 | 145.50 | 12631259 | -0.64% |
| 14 Feb 2023 | 148.45 | 148.65 | 149.20 | 147.00 | 6991500 | 0.20% |
| 13 Feb 2023 | 148.15 | 147.45 | 148.80 | 146.60 | 6563018 | 0.99% |
| 10 Feb 2023 | 146.70 | 146.15 | 147.00 | 144.80 | 6396208 | 0.34% |
| 09 Feb 2023 | 146.20 | 144.65 | 146.40 | 143.20 | 8078404 | 1.60% |
| 08 Feb 2023 | 143.90 | 145.40 | 145.90 | 143.15 | 10325869 | -0.52% |
| 07 Feb 2023 | 144.65 | 143.90 | 144.95 | 142.20 | 8681511 | 0.80% |
| 06 Feb 2023 | 143.50 | 141.70 | 144.20 | 141.60 | 6436143 | -0.55% |
| 03 Feb 2023 | 144.30 | 143.50 | 145.35 | 140.10 | 9250428 | 0.59% |
| 02 Feb 2023 | 143.45 | 143.00 | 145.00 | 140.65 | 11886667 | -0.55% |
| 01 Feb 2023 | 144.25 | 145.80 | 146.00 | 142.35 | 11526089 | -0.45% |
| 31 Jan 2023 | 144.90 | 145.15 | 147.90 | 144.25 | 19050398 | 0.00% |
| 30 Jan 2023 | 144.90 | 147.50 | 148.85 | 143.25 | 12688399 | -1.86% |
| 27 Jan 2023 | 147.65 | 152.45 | 154.15 | 146.60 | 13052535 | -3.15% |
| 25 Jan 2023 | 152.45 | 151.25 | 153.40 | 151.15 | 9827342 | 0.20% |
| 24 Jan 2023 | 152.15 | 152.35 | 153.20 | 151.60 | 8276792 | -0.13% |
| 23 Jan 2023 | 152.35 | 152.55 | 153.10 | 151.35 | 16742252 | 0.49% |
| 20 Jan 2023 | 151.60 | 152.00 | 152.50 | 150.55 | 17512691 | -0.10% |
| 19 Jan 2023 | 151.75 | 148.05 | 152.10 | 148.05 | 18437610 | 1.68% |
| 18 Jan 2023 | 149.25 | 148.25 | 149.75 | 148.20 | 12139643 | 0.95% |
| 17 Jan 2023 | 147.85 | 148.30 | 149.00 | 146.65 | 18484595 | 0.17% |
| 16 Jan 2023 | 147.60 | 147.70 | 147.80 | 146.00 | 9696320 | 0.44% |
| 13 Jan 2023 | 146.95 | 146.40 | 147.50 | 145.90 | 8854484 | 0.55% |
| 12 Jan 2023 | 146.15 | 147.70 | 148.25 | 145.75 | 13270422 | -0.44% |
| 11 Jan 2023 | 146.80 | 149.50 | 150.00 | 146.25 | 12538238 | -1.71% |
| 10 Jan 2023 | 149.35 | 148.60 | 150.30 | 148.60 | 18490715 | 0.81% |
| 09 Jan 2023 | 148.15 | 149.30 | 150.20 | 147.80 | 18660445 | 0.54% |
| 06 Jan 2023 | 147.35 | 146.70 | 148.10 | 146.30 | 16804116 | 0.58% |
| 05 Jan 2023 | 146.50 | 145.85 | 147.00 | 144.15 | 16320559 | 0.17% |
| 04 Jan 2023 | 146.25 | 148.80 | 148.85 | 145.00 | 13535874 | -2.21% |
| 03 Jan 2023 | 149.55 | 149.70 | 150.60 | 148.00 | 14991139 | -0.60% |
| 02 Jan 2023 | 150.45 | 147.30 | 150.80 | 147.25 | 9631496 | 2.52% |
| 30 Dec 2022 | 146.75 | 145.45 | 148.75 | 144.55 | 9644998 | 1.45% |
| 29 Dec 2022 | 144.65 | 142.75 | 146.00 | 142.50 | 36752195 | 0.52% |
| 28 Dec 2022 | 143.90 | 143.45 | 144.65 | 142.70 | 9534858 | -0.62% |
| 27 Dec 2022 | 144.80 | 142.10 | 145.40 | 142.10 | 8765357 | 2.48% |
| 26 Dec 2022 | 141.30 | 140.50 | 142.85 | 139.50 | 7150680 | 1.07% |
| 23 Dec 2022 | 139.80 | 140.60 | 143.50 | 139.30 | 8007752 | -1.72% |
| 22 Dec 2022 | 142.25 | 145.00 | 145.15 | 141.55 | 9123323 | -0.87% |
| 21 Dec 2022 | 143.50 | 146.50 | 146.80 | 142.70 | 10011408 | -1.61% |
| 20 Dec 2022 | 145.85 | 145.50 | 146.20 | 143.10 | 6714207 | 0.03% |
| 19 Dec 2022 | 145.80 | 147.05 | 147.55 | 145.00 | 10635055 | -0.95% |
| 16 Dec 2022 | 147.20 | 148.35 | 150.50 | 147.00 | 20540447 | -0.17% |
| 15 Dec 2022 | 147.45 | 147.65 | 148.85 | 146.65 | 11426194 | -0.10% |
| 14 Dec 2022 | 147.60 | 144.35 | 148.60 | 144.10 | 17692988 | 2.25% |
| 13 Dec 2022 | 144.35 | 143.05 | 144.65 | 142.55 | 12593054 | 1.40% |
| 12 Dec 2022 | 142.35 | 140.00 | 142.50 | 139.20 | 8946335 | 1.17% |
| 09 Dec 2022 | 140.70 | 142.50 | 142.95 | 140.30 | 9438307 | -1.37% |
| 08 Dec 2022 | 142.65 | 141.25 | 143.00 | 140.35 | 10150945 | 1.42% |
| 07 Dec 2022 | 140.65 | 140.80 | 141.75 | 140.10 | 9731670 | -1.26% |
| 06 Dec 2022 | 142.45 | 142.85 | 143.15 | 141.15 | 10977472 | -0.90% |
| 05 Dec 2022 | 143.75 | 141.50 | 143.95 | 140.60 | 18440387 | 2.02% |
| 02 Dec 2022 | 140.90 | 141.85 | 144.80 | 140.55 | 24518337 | 0.61% |
| 01 Dec 2022 | 140.05 | 141.45 | 142.00 | 139.80 | 27727625 | -0.74% |
| 30 Nov 2022 | 141.10 | 139.60 | 141.80 | 139.60 | 17720938 | 0.61% |
| 29 Nov 2022 | 140.25 | 140.05 | 141.10 | 139.50 | 13558920 | 0.47% |
| 28 Nov 2022 | 139.60 | 139.50 | 141.20 | 139.05 | 8925344 | -0.68% |
| 25 Nov 2022 | 140.55 | 139.00 | 141.30 | 137.75 | 9789098 | 0.79% |
| 24 Nov 2022 | 139.45 | 136.50 | 140.00 | 135.50 | 11803087 | 2.16% |
| 23 Nov 2022 | 136.50 | 135.55 | 136.65 | 134.55 | 9010911 | 0.96% |
| 22 Nov 2022 | 135.20 | 134.95 | 135.90 | 132.90 | 11198874 | -0.18% |
| 21 Nov 2022 | 135.45 | 136.00 | 136.35 | 134.40 | 16348881 | -4.44% |
| 18 Nov 2022 | 141.75 | 143.15 | 143.25 | 140.20 | 19958908 | -1.01% |
| 17 Nov 2022 | 143.20 | 141.95 | 143.80 | 141.70 | 13368536 | 0.21% |
| 16 Nov 2022 | 142.90 | 142.80 | 143.30 | 141.20 | 11460200 | 0.39% |
| 15 Nov 2022 | 142.35 | 140.00 | 143.35 | 140.00 | 24636519 | 2.23% |
| 14 Nov 2022 | 139.25 | 140.60 | 141.00 | 138.60 | 12743505 | -0.85% |
| 11 Nov 2022 | 140.45 | 140.60 | 141.30 | 139.20 | 18492513 | 0.43% |
| 10 Nov 2022 | 139.85 | 137.50 | 140.85 | 137.40 | 15908521 | 0.87% |
| 09 Nov 2022 | 138.65 | 138.95 | 139.00 | 137.00 | 12033732 | 0.07% |
| 07 Nov 2022 | 138.55 | 138.55 | 139.00 | 136.75 | 9987481 | 0.51% |
| 04 Nov 2022 | 137.85 | 136.40 | 138.40 | 136.05 | 7498344 | 1.06% |
| 03 Nov 2022 | 136.40 | 136.40 | 136.70 | 135.25 | 7561534 | -0.04% |
| 02 Nov 2022 | 136.45 | 135.85 | 139.20 | 135.35 | 21117499 | 0.96% |
| 01 Nov 2022 | 135.15 | 134.10 | 135.70 | 134.10 | 11630848 | 0.82% |
| 31 Oct 2022 | 134.05 | 134.40 | 135.20 | 132.80 | 8753855 | 0.26% |
| 28 Oct 2022 | 133.70 | 132.10 | 135.60 | 131.80 | 22918037 | 1.44% |
| 27 Oct 2022 | 131.80 | 130.75 | 132.20 | 130.30 | 13865026 | 0.80% |
| 25 Oct 2022 | 130.75 | 132.45 | 132.90 | 129.85 | 10232002 | -1.54% |
| 24 Oct 2022 | 132.80 | 133.00 | 134.00 | 132.40 | 2154912 | 0.95% |
| 21 Oct 2022 | 131.55 | 129.35 | 133.40 | 128.75 | 11945173 | 1.50% |
| 20 Oct 2022 | 129.60 | 127.00 | 131.00 | 125.80 | 18748363 | 1.41% |
| 19 Oct 2022 | 127.80 | 128.70 | 128.70 | 127.40 | 7381712 | -0.70% |
| 18 Oct 2022 | 128.70 | 128.45 | 129.10 | 127.60 | 6490293 | 0.70% |
| 17 Oct 2022 | 127.80 | 127.00 | 128.20 | 126.00 | 9320940 | 0.16% |
| 14 Oct 2022 | 127.60 | 132.00 | 132.80 | 127.05 | 13205955 | -1.73% |
| 13 Oct 2022 | 129.85 | 131.20 | 131.85 | 127.65 | 13320136 | -1.14% |
| 12 Oct 2022 | 131.35 | 131.10 | 132.00 | 129.10 | 9401804 | 0.19% |
| 11 Oct 2022 | 131.10 | 133.25 | 133.50 | 130.25 | 13176461 | -1.61% |
| 10 Oct 2022 | 133.25 | 133.00 | 134.00 | 132.20 | 10183057 | -0.60% |
| 07 Oct 2022 | 134.05 | 132.05 | 134.25 | 131.20 | 13532236 | 1.06% |
| 06 Oct 2022 | 132.65 | 136.50 | 136.55 | 132.40 | 14570735 | -0.93% |
| 04 Oct 2022 | 133.90 | 134.90 | 135.00 | 131.80 | 14137567 | 1.13% |
| 03 Oct 2022 | 132.40 | 131.70 | 135.00 | 130.60 | 50966493 | 4.42% |
| 30 Sep 2022 | 126.80 | 125.50 | 132.40 | 125.50 | 33530494 | 0.12% |
| 29 Sep 2022 | 126.65 | 123.50 | 128.20 | 123.50 | 20597761 | 3.35% |
| 28 Sep 2022 | 122.55 | 123.95 | 123.95 | 121.50 | 15267018 | -1.53% |
| 27 Sep 2022 | 124.45 | 124.35 | 127.90 | 123.85 | 14465123 | 0.81% |
| 26 Sep 2022 | 123.45 | 127.30 | 128.80 | 122.65 | 12848954 | -4.00% |
| 23 Sep 2022 | 128.60 | 128.25 | 129.10 | 127.50 | 10407849 | -0.04% |
| 22 Sep 2022 | 128.65 | 130.40 | 130.85 | 128.10 | 11366882 | -1.72% |
| 21 Sep 2022 | 130.90 | 132.20 | 133.20 | 130.05 | 11156865 | -1.73% |
| 20 Sep 2022 | 133.20 | 131.40 | 133.60 | 131.30 | 13080582 | 2.03% |
| 19 Sep 2022 | 130.55 | 132.10 | 134.35 | 129.70 | 19411428 | -0.53% |
| 16 Sep 2022 | 131.25 | 131.10 | 132.00 | 130.00 | 20909579 | -1.02% |
| 15 Sep 2022 | 132.60 | 133.60 | 134.40 | 132.00 | 10810473 | -0.45% |
| 14 Sep 2022 | 133.20 | 132.45 | 134.10 | 132.00 | 8597956 | -0.52% |
| 13 Sep 2022 | 133.90 | 134.20 | 135.15 | 133.50 | 10846178 | -0.07% |
| 12 Sep 2022 | 134.00 | 135.00 | 135.40 | 133.60 | 13500202 | 0.00% |
| 09 Sep 2022 | 134.00 | 132.50 | 134.20 | 131.95 | 12327341 | 1.63% |
| 08 Sep 2022 | 131.85 | 131.65 | 134.15 | 131.50 | 14629497 | -0.49% |
| 07 Sep 2022 | 132.50 | 131.00 | 132.95 | 130.05 | 12042788 | 0.30% |
| 06 Sep 2022 | 132.10 | 134.10 | 134.15 | 131.70 | 10870488 | -0.97% |
| 05 Sep 2022 | 133.40 | 132.90 | 133.90 | 132.65 | 14865879 | 0.49% |
| 02 Sep 2022 | 132.75 | 134.70 | 135.75 | 132.30 | 17495310 | -1.45% |
| 01 Sep 2022 | 134.70 | 135.00 | 136.25 | 134.15 | 20349294 | -2.81% |
| 30 Aug 2022 | 138.60 | 137.90 | 139.85 | 137.55 | 21720398 | 1.99% |
| 29 Aug 2022 | 135.90 | 134.20 | 136.60 | 133.75 | 9198908 | -0.55% |
| 26 Aug 2022 | 136.65 | 136.50 | 138.25 | 136.10 | 12105053 | 0.07% |
| 25 Aug 2022 | 136.55 | 137.00 | 138.15 | 136.15 | 14620592 | 0.40% |
| 24 Aug 2022 | 136.00 | 134.70 | 137.40 | 134.50 | 22730039 | 1.68% |
| 23 Aug 2022 | 133.75 | 131.90 | 134.20 | 130.10 | 24268146 | 1.40% |
| 22 Aug 2022 | 131.90 | 134.50 | 134.50 | 129.80 | 31231393 | -2.01% |
| 19 Aug 2022 | 134.60 | 137.50 | 138.50 | 134.05 | 35382493 | -0.70% |
| 18 Aug 2022 | 135.55 | 138.25 | 138.30 | 134.70 | 42597708 | -2.94% |
| 17 Aug 2022 | 139.65 | 139.95 | 140.80 | 138.70 | 15694770 | -0.21% |
| 16 Aug 2022 | 139.95 | 139.50 | 141.90 | 136.10 | 31230003 | 0.54% |
| 12 Aug 2022 | 139.20 | 133.90 | 139.70 | 133.50 | 40876891 | 4.82% |
| 11 Aug 2022 | 132.80 | 134.50 | 136.00 | 132.05 | 19479706 | -0.75% |
| 10 Aug 2022 | 133.80 | 136.40 | 136.75 | 133.45 | 15829467 | -1.98% |
| 08 Aug 2022 | 136.50 | 136.30 | 137.50 | 135.05 | 12451233 | 0.00% |
| 05 Aug 2022 | 136.50 | 135.10 | 138.50 | 133.60 | 66480753 | 0.18% |
| 04 Aug 2022 | 136.25 | 134.35 | 137.15 | 134.00 | 14311959 | 0.44% |
| 03 Aug 2022 | 135.65 | 136.00 | 138.45 | 133.80 | 15853543 | -0.77% |
| 02 Aug 2022 | 136.70 | 136.70 | 137.05 | 134.60 | 15037928 | -1.23% |
| 01 Aug 2022 | 138.40 | 134.10 | 139.00 | 133.20 | 20592826 | 3.17% |
| 29 Jul 2022 | 134.15 | 130.45 | 134.50 | 129.90 | 19738642 | 2.99% |
| 28 Jul 2022 | 130.25 | 130.40 | 130.50 | 128.25 | 25736737 | 1.28% |
| 27 Jul 2022 | 128.60 | 129.10 | 130.20 | 127.80 | 20187969 | 0.31% |
| 26 Jul 2022 | 128.20 | 130.85 | 131.60 | 127.75 | 22172845 | -1.23% |
| 25 Jul 2022 | 129.80 | 132.00 | 132.45 | 128.40 | 21705935 | -2.00% |
| 22 Jul 2022 | 132.45 | 133.80 | 133.80 | 131.55 | 11630255 | -0.49% |
| 21 Jul 2022 | 133.10 | 133.00 | 133.50 | 131.80 | 20853780 | 0.41% |
| 20 Jul 2022 | 132.55 | 135.00 | 136.60 | 132.20 | 60317150 | 3.64% |
| 19 Jul 2022 | 127.90 | 130.50 | 133.20 | 124.45 | 33778758 | -1.54% |
| 18 Jul 2022 | 129.90 | 127.05 | 130.70 | 126.95 | 21010247 | 2.65% |
| 15 Jul 2022 | 126.55 | 127.60 | 128.40 | 124.60 | 18088858 | -0.47% |
| 14 Jul 2022 | 127.15 | 124.40 | 132.60 | 123.80 | 38464081 | 2.17% |
| 13 Jul 2022 | 124.45 | 122.45 | 124.90 | 121.40 | 27166975 | 0.28% |
| 12 Jul 2022 | 124.10 | 124.90 | 126.75 | 123.50 | 25216226 | -1.12% |
| 11 Jul 2022 | 125.50 | 121.50 | 125.90 | 121.05 | 31522017 | 3.29% |
| 08 Jul 2022 | 121.50 | 126.35 | 126.35 | 121.00 | 42778692 | -1.62% |
| 07 Jul 2022 | 123.50 | 121.25 | 124.15 | 121.25 | 36229792 | 2.11% |
| 06 Jul 2022 | 120.95 | 123.00 | 123.50 | 119.85 | 59092334 | -5.06% |
| 05 Jul 2022 | 127.40 | 127.00 | 128.60 | 126.00 | 44595740 | 1.11% |
| 04 Jul 2022 | 126.00 | 129.95 | 129.95 | 124.10 | 85993413 | -3.85% |
| 01 Jul 2022 | 131.05 | 148.95 | 151.15 | 130.00 | 125788305 | -13.53% |
| 30 Jun 2022 | 151.55 | 153.00 | 154.45 | 149.25 | 38725546 | -1.69% |
| 29 Jun 2022 | 154.15 | 149.35 | 157.40 | 146.20 | 165860322 | 3.21% |
| 28 Jun 2022 | 149.35 | 142.80 | 151.75 | 142.15 | 54387675 | 5.55% |
| 27 Jun 2022 | 141.50 | 140.00 | 142.60 | 137.25 | 24188349 | 3.02% |
| 24 Jun 2022 | 137.35 | 137.00 | 141.00 | 135.20 | 25461812 | 1.89% |
| 23 Jun 2022 | 134.80 | 134.00 | 136.40 | 132.20 | 26829020 | -0.04% |
| 22 Jun 2022 | 134.85 | 136.95 | 136.95 | 131.00 | 31824106 | -3.06% |
| 21 Jun 2022 | 139.10 | 136.10 | 140.20 | 135.00 | 20581784 | 3.50% |
| 20 Jun 2022 | 134.40 | 138.60 | 138.90 | 130.00 | 28656582 | -4.98% |
| 17 Jun 2022 | 141.45 | 142.45 | 145.15 | 140.65 | 22922034 | -1.46% |
| 16 Jun 2022 | 143.55 | 149.15 | 151.55 | 142.60 | 25130676 | -5.18% |
| 15 Jun 2022 | 151.40 | 156.95 | 157.25 | 150.80 | 16223385 | -2.92% |
| 14 Jun 2022 | 155.95 | 159.55 | 160.55 | 155.30 | 12844437 | -2.26% |
| 13 Jun 2022 | 159.55 | 162.00 | 163.95 | 158.45 | 12237777 | -3.10% |
| 10 Jun 2022 | 164.65 | 164.00 | 166.65 | 163.35 | 17812698 | -0.54% |
| 09 Jun 2022 | 165.55 | 166.00 | 167.35 | 164.50 | 31122996 | 1.32% |
| 08 Jun 2022 | 163.40 | 163.50 | 166.40 | 162.10 | 45994327 | 0.96% |
| 07 Jun 2022 | 161.85 | 154.80 | 162.95 | 154.20 | 61411715 | 5.13% |
| 06 Jun 2022 | 153.95 | 153.10 | 156.00 | 152.80 | 30327268 | 1.55% |
| 03 Jun 2022 | 151.60 | 153.95 | 154.20 | 151.15 | 16747177 | -0.56% |
| 02 Jun 2022 | 152.45 | 147.80 | 152.90 | 146.00 | 25429955 | 1.80% |
| 01 Jun 2022 | 149.75 | 151.20 | 152.90 | 148.75 | 22780094 | -0.99% |
| 31 May 2022 | 151.25 | 145.40 | 153.00 | 145.40 | 57675204 | 5.00% |
| 30 May 2022 | 144.05 | 145.65 | 147.30 | 141.15 | 40261336 | 0.17% |
| 27 May 2022 | 143.80 | 155.00 | 155.50 | 141.10 | 52469252 | -5.33% |
| 26 May 2022 | 151.90 | 152.80 | 153.30 | 148.10 | 12824105 | -0.46% |
| 25 May 2022 | 152.60 | 152.90 | 153.25 | 147.60 | 19366472 | 1.29% |
| 24 May 2022 | 150.65 | 157.40 | 157.75 | 150.15 | 19141394 | -2.87% |
| 23 May 2022 | 155.10 | 161.75 | 164.20 | 154.65 | 18029557 | -4.20% |
| 20 May 2022 | 161.90 | 161.65 | 163.80 | 160.10 | 7235654 | 1.19% |
| 19 May 2022 | 160.00 | 158.55 | 162.05 | 157.80 | 8932407 | -1.96% |
| 18 May 2022 | 163.20 | 162.00 | 164.50 | 160.20 | 12616832 | 0.03% |
| 17 May 2022 | 163.15 | 156.00 | 163.70 | 155.55 | 17843200 | 6.29% |
| 16 May 2022 | 153.50 | 154.20 | 156.25 | 151.80 | 13205775 | -0.03% |
| 13 May 2022 | 153.55 | 160.00 | 160.30 | 152.95 | 12934346 | -1.88% |
| 12 May 2022 | 156.50 | 159.00 | 161.00 | 154.00 | 21459069 | -1.32% |
| 11 May 2022 | 158.60 | 154.00 | 160.00 | 153.75 | 15084514 | 2.69% |
| 10 May 2022 | 154.45 | 160.45 | 161.65 | 152.90 | 22602956 | -6.25% |
| 09 May 2022 | 164.75 | 165.25 | 167.30 | 162.75 | 9952775 | -1.32% |
| 06 May 2022 | 166.95 | 163.90 | 167.40 | 161.10 | 16768573 | 1.27% |
| 05 May 2022 | 164.85 | 164.20 | 168.40 | 163.40 | 26878516 | 1.60% |
| 04 May 2022 | 162.25 | 159.00 | 162.80 | 157.95 | 23661920 | 3.77% |
| 02 May 2022 | 156.35 | 158.15 | 159.25 | 155.90 | 23405519 | -2.56% |
| 29 Apr 2022 | 160.45 | 166.50 | 167.45 | 159.50 | 15964743 | -2.64% |
| 28 Apr 2022 | 164.80 | 166.00 | 166.00 | 162.45 | 13030499 | -0.03% |
| 27 Apr 2022 | 164.85 | 167.95 | 168.90 | 163.35 | 13981957 | -1.26% |
| 26 Apr 2022 | 166.95 | 171.10 | 171.70 | 165.70 | 20086229 | -1.59% |
| 25 Apr 2022 | 169.65 | 171.00 | 173.00 | 168.30 | 12583497 | -2.50% |
| 22 Apr 2022 | 174.00 | 174.15 | 176.30 | 173.70 | 10267952 | -0.09% |
| 21 Apr 2022 | 174.15 | 175.70 | 176.70 | 173.90 | 12246720 | -0.77% |
| 20 Apr 2022 | 175.50 | 176.90 | 177.35 | 174.80 | 10076403 | -0.93% |
| 19 Apr 2022 | 177.15 | 177.30 | 179.80 | 176.00 | 17880666 | 0.77% |
| 18 Apr 2022 | 175.80 | 176.00 | 179.00 | 175.10 | 23916912 | 0.89% |
| 13 Apr 2022 | 174.25 | 171.40 | 174.85 | 170.70 | 23458303 | 3.17% |
| 12 Apr 2022 | 168.90 | 171.00 | 172.20 | 168.20 | 13184429 | -1.34% |
| 11 Apr 2022 | 171.20 | 171.00 | 172.75 | 169.55 | 9724979 | 0.18% |
| 08 Apr 2022 | 170.90 | 169.00 | 171.30 | 168.70 | 9529874 | 1.21% |
| 07 Apr 2022 | 168.85 | 170.60 | 173.80 | 168.20 | 24550313 | -2.29% |
| 06 Apr 2022 | 172.80 | 170.60 | 173.50 | 170.30 | 12969222 | 0.55% |
| 05 Apr 2022 | 171.85 | 170.25 | 172.75 | 169.30 | 20054934 | 2.26% |
| 04 Apr 2022 | 168.05 | 166.95 | 169.05 | 165.35 | 17745513 | 0.06% |
| 01 Apr 2022 | 167.95 | 163.90 | 168.25 | 163.55 | 28335224 | 2.47% |
| 31 Mar 2022 | 163.90 | 161.85 | 165.25 | 161.15 | 33523683 | 1.17% |
| 30 Mar 2022 | 162.00 | 163.00 | 164.85 | 161.15 | 95239532 | -5.26% |
| 29 Mar 2022 | 171.00 | 174.95 | 175.20 | 170.55 | 14210783 | -3.03% |
| 28 Mar 2022 | 176.35 | 175.50 | 177.90 | 174.65 | 15253027 | 0.31% |
| 25 Mar 2022 | 175.80 | 178.50 | 179.25 | 175.10 | 13608989 | -0.93% |
| 24 Mar 2022 | 177.45 | 178.90 | 180.40 | 176.50 | 20332589 | 1.05% |
| 23 Mar 2022 | 175.60 | 176.50 | 177.70 | 174.85 | 10994784 | 0.09% |
| 22 Mar 2022 | 175.45 | 176.20 | 181.25 | 173.80 | 39742745 | 1.68% |
| 21 Mar 2022 | 172.55 | 171.70 | 175.00 | 170.30 | 20614652 | 1.32% |
| 17 Mar 2022 | 170.30 | 166.60 | 171.50 | 164.60 | 66314748 | 1.79% |
| 16 Mar 2022 | 167.30 | 166.00 | 167.85 | 161.85 | 25545119 | 2.17% |
| 15 Mar 2022 | 163.75 | 168.30 | 169.50 | 161.65 | 42333127 | -4.69% |
| 14 Mar 2022 | 171.80 | 174.00 | 175.50 | 170.60 | 20214021 | -2.22% |
| 11 Mar 2022 | 175.70 | 172.50 | 176.40 | 171.70 | 26187452 | 0.77% |
| 10 Mar 2022 | 174.35 | 168.25 | 176.90 | 165.00 | 62112814 | -0.60% |
| 09 Mar 2022 | 175.40 | 183.00 | 183.80 | 173.85 | 51977091 | -2.07% |
| 08 Mar 2022 | 179.10 | 190.00 | 194.95 | 177.80 | 73127816 | -4.20% |
| 07 Mar 2022 | 186.95 | 167.10 | 189.80 | 167.10 | 132538155 | 13.13% |
| 04 Mar 2022 | 165.25 | 170.10 | 171.00 | 163.85 | 32658756 | -2.97% |
| 03 Mar 2022 | 170.30 | 168.30 | 171.80 | 162.90 | 42345653 | 4.51% |
| 02 Mar 2022 | 162.95 | 165.65 | 168.35 | 161.90 | 41103406 | 1.43% |
| 28 Feb 2022 | 160.65 | 160.50 | 161.85 | 155.80 | 20210070 | 0.72% |
| 25 Feb 2022 | 159.50 | 159.40 | 160.40 | 156.80 | 20225258 | 1.82% |
| 24 Feb 2022 | 156.65 | 160.75 | 162.40 | 156.00 | 28766189 | -2.55% |
| 23 Feb 2022 | 160.75 | 166.25 | 166.40 | 159.65 | 21301826 | -2.55% |
| 22 Feb 2022 | 164.95 | 166.50 | 166.50 | 163.25 | 29399172 | 0.95% |
| 21 Feb 2022 | 163.40 | 167.40 | 167.55 | 163.05 | 14222260 | -2.68% |
| 18 Feb 2022 | 167.90 | 171.20 | 171.75 | 166.70 | 11829998 | -2.24% |
| 17 Feb 2022 | 171.75 | 168.55 | 172.40 | 168.50 | 24640791 | 1.90% |
| 16 Feb 2022 | 168.55 | 164.50 | 168.90 | 164.50 | 15960268 | 2.68% |
| 15 Feb 2022 | 164.15 | 170.00 | 170.00 | 156.40 | 31146458 | -1.23% |
| 14 Feb 2022 | 166.20 | 168.90 | 176.35 | 165.20 | 44604164 | -1.16% |
| 11 Feb 2022 | 168.15 | 167.95 | 170.50 | 167.10 | 12884995 | -0.56% |
| 10 Feb 2022 | 169.10 | 165.85 | 170.40 | 165.15 | 26763203 | 3.14% |
| 09 Feb 2022 | 163.95 | 167.90 | 169.60 | 163.10 | 17938632 | -1.80% |
| 08 Feb 2022 | 166.95 | 172.00 | 173.00 | 166.50 | 13231599 | -2.99% |
| 07 Feb 2022 | 172.10 | 170.70 | 173.30 | 169.20 | 11723574 | 1.47% |
| 04 Feb 2022 | 169.60 | 170.00 | 172.70 | 169.05 | 17434362 | 1.25% |
| 03 Feb 2022 | 167.50 | 170.00 | 171.25 | 166.00 | 12529302 | -2.22% |
| 02 Feb 2022 | 171.30 | 170.55 | 174.05 | 170.50 | 12478192 | 0.20% |
| 01 Feb 2022 | 170.95 | 174.00 | 174.90 | 168.50 | 14220953 | -0.96% |
| 31 Jan 2022 | 172.60 | 171.60 | 174.85 | 169.55 | 24031034 | 2.25% |
| 28 Jan 2022 | 168.80 | 167.55 | 174.70 | 166.25 | 32790065 | 1.87% |
| 27 Jan 2022 | 165.70 | 165.10 | 168.75 | 164.50 | 25936832 | 0.33% |
| 25 Jan 2022 | 165.15 | 163.00 | 166.70 | 163.00 | 14249846 | -0.33% |
| 24 Jan 2022 | 165.70 | 165.20 | 168.30 | 163.75 | 28783449 | 1.25% |
| 21 Jan 2022 | 163.65 | 165.30 | 166.40 | 162.30 | 8625926 | -1.92% |
| 20 Jan 2022 | 166.85 | 170.90 | 170.90 | 166.50 | 14474454 | -2.00% |
| 19 Jan 2022 | 170.25 | 165.30 | 171.00 | 164.90 | 36648534 | 3.91% |
| 18 Jan 2022 | 163.85 | 168.30 | 168.40 | 163.40 | 11175409 | -1.21% |
| 17 Jan 2022 | 165.85 | 162.50 | 168.20 | 162.30 | 32577835 | 2.98% |
| 14 Jan 2022 | 161.05 | 162.95 | 163.30 | 160.20 | 11646259 | -1.77% |
| 13 Jan 2022 | 163.95 | 164.95 | 165.50 | 163.05 | 7445346 | -0.61% |
| 12 Jan 2022 | 164.95 | 162.70 | 165.70 | 161.40 | 21220614 | 2.49% |
| 11 Jan 2022 | 160.95 | 158.80 | 161.65 | 157.60 | 14457548 | 1.64% |
| 10 Jan 2022 | 158.35 | 158.25 | 159.40 | 156.40 | 16418985 | 0.83% |
| 07 Jan 2022 | 157.05 | 151.50 | 157.50 | 151.35 | 30889365 | 4.14% |
| 06 Jan 2022 | 150.80 | 150.60 | 151.40 | 148.35 | 9012777 | 0.30% |
| 05 Jan 2022 | 150.35 | 148.50 | 151.10 | 147.40 | 12977680 | 1.73% |
| 04 Jan 2022 | 147.80 | 143.10 | 148.60 | 143.10 | 16351836 | 3.32% |
| 03 Jan 2022 | 143.05 | 142.35 | 143.45 | 141.20 | 3765911 | 0.46% |
| 31 Dec 2021 | 142.40 | 140.45 | 142.95 | 139.45 | 6393760 | 1.35% |
| 30 Dec 2021 | 140.50 | 138.75 | 141.20 | 138.50 | 11556524 | 1.15% |
| 29 Dec 2021 | 138.90 | 140.20 | 140.85 | 137.45 | 6571286 | -0.43% |
| 28 Dec 2021 | 139.50 | 139.15 | 140.50 | 138.50 | 8738089 | 1.57% |
| 27 Dec 2021 | 137.35 | 136.55 | 138.05 | 136.00 | 4404298 | -0.83% |
| 24 Dec 2021 | 138.50 | 141.55 | 141.60 | 137.20 | 5657495 | -1.42% |
| 23 Dec 2021 | 140.50 | 138.50 | 141.00 | 137.15 | 6324169 | 2.70% |
| 22 Dec 2021 | 136.80 | 137.40 | 137.95 | 135.30 | 4968143 | 0.55% |
| 21 Dec 2021 | 136.05 | 135.05 | 136.85 | 133.80 | 8615570 | 1.53% |
| 20 Dec 2021 | 134.00 | 137.50 | 137.65 | 131.65 | 17238729 | -3.87% |
| 17 Dec 2021 | 139.40 | 144.20 | 145.10 | 138.50 | 17667617 | -4.09% |
| 16 Dec 2021 | 145.35 | 145.30 | 146.25 | 144.55 | 12156709 | 0.97% |
| 15 Dec 2021 | 143.95 | 146.30 | 147.70 | 143.60 | 10361033 | -2.01% |
| 14 Dec 2021 | 146.90 | 144.25 | 147.45 | 143.95 | 12331999 | 0.65% |
| 13 Dec 2021 | 145.95 | 148.95 | 150.50 | 145.35 | 13595587 | -1.08% |
| 10 Dec 2021 | 147.55 | 146.25 | 148.00 | 145.55 | 10324085 | 0.14% |
| 09 Dec 2021 | 147.35 | 149.50 | 149.90 | 146.35 | 7989291 | -0.71% |
| 08 Dec 2021 | 148.40 | 147.00 | 150.35 | 146.80 | 12266948 | 1.71% |
| 07 Dec 2021 | 145.90 | 145.00 | 146.25 | 144.50 | 10253663 | 1.78% |
| 06 Dec 2021 | 143.35 | 145.80 | 145.85 | 142.75 | 7749262 | -1.75% |
| 03 Dec 2021 | 145.90 | 144.00 | 146.85 | 143.15 | 10690334 | 1.32% |
| 02 Dec 2021 | 144.00 | 140.50 | 144.65 | 140.40 | 8561767 | 1.23% |
| 01 Dec 2021 | 142.25 | 142.40 | 143.65 | 139.65 | 14278744 | 0.11% |
| 30 Nov 2021 | 142.10 | 143.35 | 147.75 | 141.10 | 22980651 | -1.39% |
| 29 Nov 2021 | 144.10 | 145.00 | 146.05 | 141.90 | 18736522 | -2.04% |
| 26 Nov 2021 | 147.10 | 152.25 | 152.25 | 146.25 | 23135841 | -5.16% |
| 25 Nov 2021 | 155.10 | 154.00 | 156.00 | 152.55 | 11554142 | 1.08% |
| 24 Nov 2021 | 153.45 | 149.00 | 155.85 | 149.00 | 36294271 | 4.60% |
| 23 Nov 2021 | 146.70 | 145.80 | 147.70 | 143.40 | 21216047 | 0.10% |
| 22 Nov 2021 | 146.55 | 151.25 | 153.70 | 146.00 | 21558590 | -5.02% |
| 18 Nov 2021 | 154.30 | 157.00 | 157.00 | 153.70 | 18351511 | -1.97% |
| 17 Nov 2021 | 157.40 | 157.00 | 159.25 | 156.60 | 11420415 | 0.16% |
| 16 Nov 2021 | 157.15 | 159.40 | 159.70 | 156.80 | 12956283 | -0.41% |
| 15 Nov 2021 | 157.80 | 156.45 | 162.25 | 156.00 | 45750584 | 2.04% |
| 12 Nov 2021 | 154.65 | 154.00 | 155.60 | 153.30 | 10552485 | 0.75% |
| 11 Nov 2021 | 153.50 | 156.60 | 156.85 | 153.05 | 14158749 | -2.66% |
| 10 Nov 2021 | 157.70 | 156.70 | 158.70 | 156.45 | 13900618 | 0.67% |
| 09 Nov 2021 | 156.65 | 156.50 | 158.15 | 155.00 | 13601954 | 1.13% |
| 08 Nov 2021 | 154.90 | 152.95 | 155.55 | 151.70 | 16568525 | 1.87% |
| 04 Nov 2021 | 152.05 | 152.00 | 152.85 | 151.25 | 1114216 | 0.03% |
| 03 Nov 2021 | 152.00 | 151.20 | 154.20 | 149.80 | 11591857 | -0.62% |
| 02 Nov 2021 | 152.95 | 153.95 | 154.80 | 151.35 | 20609479 | -0.13% |
| 01 Nov 2021 | 153.15 | 150.00 | 153.60 | 148.40 | 11444653 | 2.75% |
| 29 Oct 2021 | 149.05 | 149.90 | 151.85 | 146.00 | 18736450 | -0.77% |
| 28 Oct 2021 | 150.20 | 150.00 | 156.85 | 148.70 | 24815027 | -4.88% |
| 27 Oct 2021 | 157.90 | 163.10 | 163.60 | 157.00 | 21652522 | -3.19% |
| 26 Oct 2021 | 163.10 | 163.55 | 163.95 | 160.30 | 33022684 | 1.05% |
| 25 Oct 2021 | 161.40 | 159.00 | 162.95 | 158.90 | 34568006 | 2.77% |
| 22 Oct 2021 | 157.05 | 157.00 | 158.35 | 154.50 | 27317028 | 1.32% |
| 21 Oct 2021 | 155.00 | 157.60 | 160.30 | 154.55 | 31555789 | 0.06% |
| 20 Oct 2021 | 154.90 | 159.25 | 159.35 | 153.65 | 17118996 | -2.33% |
| 19 Oct 2021 | 158.60 | 163.50 | 163.50 | 158.00 | 10331930 | -2.16% |
| 18 Oct 2021 | 162.10 | 163.75 | 165.50 | 161.20 | 22899876 | 1.92% |
| 14 Oct 2021 | 159.05 | 161.00 | 161.75 | 158.65 | 14821875 | -0.59% |
| 13 Oct 2021 | 160.00 | 163.65 | 163.80 | 159.70 | 16690451 | -2.17% |
| 12 Oct 2021 | 163.55 | 165.10 | 165.85 | 162.75 | 11619888 | -0.88% |
| 11 Oct 2021 | 165.00 | 163.75 | 166.20 | 162.70 | 18143592 | 2.52% |
| 08 Oct 2021 | 160.95 | 163.90 | 166.60 | 160.50 | 30561341 | 0.34% |
| 07 Oct 2021 | 160.40 | 170.15 | 170.15 | 159.50 | 59769140 | -4.58% |
| 06 Oct 2021 | 168.10 | 166.00 | 172.75 | 165.80 | 101221817 | 2.72% |
| 05 Oct 2021 | 163.65 | 150.00 | 164.60 | 149.00 | 131238378 | 10.87% |
| 04 Oct 2021 | 147.60 | 147.80 | 148.50 | 147.00 | 16099471 | 0.92% |
| 01 Oct 2021 | 146.25 | 145.20 | 149.65 | 144.10 | 42893182 | 1.21% |
| 30 Sep 2021 | 144.50 | 144.75 | 146.05 | 141.35 | 26714630 | -0.17% |
| 29 Sep 2021 | 144.75 | 140.85 | 148.80 | 139.35 | 68003697 | 1.79% |
| 28 Sep 2021 | 142.20 | 141.80 | 143.60 | 141.00 | 46109879 | 1.57% |
| 27 Sep 2021 | 140.00 | 138.05 | 140.75 | 137.50 | 34196564 | 2.87% |
| 24 Sep 2021 | 136.10 | 138.90 | 139.90 | 134.50 | 33667173 | -1.20% |
| 23 Sep 2021 | 137.75 | 134.80 | 138.35 | 134.40 | 18688982 | 3.07% |
| 22 Sep 2021 | 133.65 | 134.50 | 135.25 | 132.45 | 16424387 | -1.15% |
| 21 Sep 2021 | 135.20 | 129.60 | 136.00 | 129.10 | 51537119 | 5.21% |
| 20 Sep 2021 | 128.50 | 125.05 | 129.40 | 125.05 | 29857432 | 0.59% |
| 17 Sep 2021 | 127.75 | 128.70 | 129.70 | 124.75 | 25968166 | -0.74% |
| 16 Sep 2021 | 128.70 | 129.65 | 131.25 | 127.40 | 22431820 | 0.19% |
| 15 Sep 2021 | 128.45 | 124.25 | 130.70 | 124.25 | 42437332 | 3.63% |
| 14 Sep 2021 | 123.95 | 123.30 | 125.40 | 122.80 | 16593684 | 0.73% |
| 13 Sep 2021 | 123.05 | 122.20 | 123.40 | 121.10 | 9921031 | 0.74% |
| 09 Sep 2021 | 122.15 | 119.10 | 123.80 | 118.20 | 27242637 | 2.69% |
| 08 Sep 2021 | 118.95 | 119.00 | 119.50 | 117.50 | 7801721 | -0.83% |
| 07 Sep 2021 | 119.95 | 122.50 | 122.75 | 119.55 | 8530847 | -1.40% |
| 06 Sep 2021 | 121.65 | 123.80 | 124.35 | 121.15 | 12505630 | -1.18% |
| 03 Sep 2021 | 123.10 | 119.95 | 123.50 | 118.80 | 21326802 | 3.75% |
| 02 Sep 2021 | 118.65 | 118.90 | 120.15 | 118.00 | 13031666 | -0.88% |
| 01 Sep 2021 | 119.70 | 121.80 | 122.25 | 119.40 | 10964080 | -0.71% |
| 31 Aug 2021 | 120.55 | 120.00 | 121.00 | 119.05 | 13376290 | 0.33% |
| 30 Aug 2021 | 120.15 | 116.75 | 120.40 | 116.75 | 15933414 | 3.00% |
| 27 Aug 2021 | 116.65 | 115.50 | 117.00 | 114.95 | 9706825 | 0.95% |
| 26 Aug 2021 | 115.55 | 115.60 | 116.25 | 114.40 | 8779246 | -0.09% |
| 25 Aug 2021 | 115.65 | 113.50 | 117.20 | 113.30 | 18637317 | 2.16% |
| 24 Aug 2021 | 113.20 | 113.15 | 115.20 | 112.10 | 17368602 | 1.30% |
| 23 Aug 2021 | 111.75 | 110.35 | 112.00 | 108.50 | 16886027 | 1.41% |
| 20 Aug 2021 | 110.20 | 110.65 | 111.75 | 108.50 | 23878081 | -2.65% |
| 18 Aug 2021 | 113.20 | 113.90 | 115.25 | 112.90 | 10074307 | -0.57% |
| 17 Aug 2021 | 113.85 | 116.00 | 116.00 | 112.70 | 16025745 | -1.43% |
| 16 Aug 2021 | 115.50 | 116.90 | 118.35 | 114.70 | 14771886 | -0.52% |
| 13 Aug 2021 | 116.10 | 116.80 | 116.95 | 115.35 | 10342014 | -0.13% |
| 12 Aug 2021 | 116.25 | 116.10 | 117.90 | 115.30 | 13519139 | -0.64% |
| 11 Aug 2021 | 117.00 | 115.50 | 117.30 | 114.85 | 11308648 | 1.87% |
| 10 Aug 2021 | 114.85 | 115.10 | 115.70 | 113.90 | 14300982 | -0.13% |
| 09 Aug 2021 | 115.00 | 116.00 | 117.00 | 114.30 | 8294214 | -1.41% |
| 06 Aug 2021 | 116.65 | 116.15 | 118.20 | 116.15 | 6606584 | -0.17% |
| 05 Aug 2021 | 116.85 | 116.20 | 117.25 | 114.70 | 11033147 | -0.43% |
| 04 Aug 2021 | 117.35 | 117.70 | 118.50 | 116.60 | 14304543 | -0.47% |
| 03 Aug 2021 | 117.90 | 116.15 | 118.20 | 115.15 | 15163353 | 0.68% |
| 02 Aug 2021 | 117.10 | 114.95 | 117.50 | 114.80 | 10895726 | 1.56% |
| 30 Jul 2021 | 115.30 | 114.30 | 116.75 | 113.80 | 12236156 | 0.48% |
| 29 Jul 2021 | 114.75 | 114.30 | 115.80 | 113.30 | 14142749 | 0.35% |
| 28 Jul 2021 | 114.35 | 114.90 | 115.20 | 113.45 | 11020097 | -0.26% |
| 27 Jul 2021 | 114.65 | 115.35 | 115.90 | 114.00 | 9704729 | 0.09% |
| 26 Jul 2021 | 114.55 | 114.85 | 115.60 | 114.10 | 8149770 | -0.65% |
| 23 Jul 2021 | 115.30 | 115.50 | 116.75 | 114.75 | 7841690 | -0.17% |
| 22 Jul 2021 | 115.50 | 114.40 | 115.80 | 113.95 | 11710140 | 2.58% |
| 20 Jul 2021 | 112.60 | 112.05 | 113.25 | 111.60 | 18634406 | -1.75% |
| 19 Jul 2021 | 114.60 | 114.80 | 116.55 | 114.20 | 14395883 | -1.88% |
| 16 Jul 2021 | 116.80 | 117.20 | 117.40 | 115.75 | 19691248 | -0.09% |
| 15 Jul 2021 | 116.90 | 119.20 | 119.40 | 116.20 | 28589465 | -3.23% |
| 14 Jul 2021 | 120.80 | 120.30 | 121.75 | 120.10 | 12709481 | 0.33% |
| 13 Jul 2021 | 120.40 | 119.00 | 120.80 | 118.60 | 8580799 | 1.56% |
| 12 Jul 2021 | 118.55 | 119.00 | 119.35 | 118.00 | 8420962 | 0.55% |
| 09 Jul 2021 | 117.90 | 117.10 | 118.65 | 116.60 | 11240925 | 0.73% |
| 08 Jul 2021 | 117.05 | 119.40 | 119.40 | 116.85 | 17151883 | -2.38% |
| 07 Jul 2021 | 119.90 | 119.90 | 120.40 | 117.80 | 18479814 | -1.32% |
| 06 Jul 2021 | 121.50 | 123.00 | 125.00 | 121.05 | 30193164 | 0.45% |
| 05 Jul 2021 | 120.95 | 119.15 | 121.45 | 118.90 | 12050022 | 2.11% |
| 02 Jul 2021 | 118.45 | 120.00 | 120.85 | 118.00 | 20014124 | -0.34% |
| 01 Jul 2021 | 118.85 | 117.75 | 119.75 | 117.30 | 16012542 | 0.98% |
| 30 Jun 2021 | 117.70 | 120.35 | 120.95 | 117.05 | 19094044 | -1.42% |
| 29 Jun 2021 | 119.40 | 121.80 | 122.45 | 119.10 | 20857415 | -2.41% |
| 28 Jun 2021 | 122.35 | 122.55 | 124.50 | 121.80 | 23728169 | 1.20% |
| 25 Jun 2021 | 120.90 | 122.95 | 124.95 | 120.35 | 34557609 | -0.90% |
| 24 Jun 2021 | 122.00 | 124.45 | 124.45 | 121.35 | 24358397 | -1.09% |
| 23 Jun 2021 | 123.35 | 123.50 | 124.40 | 121.75 | 21978870 | 1.07% |
| 22 Jun 2021 | 122.05 | 122.70 | 124.20 | 121.50 | 23629008 | 0.91% |
| 21 Jun 2021 | 120.95 | 119.40 | 122.00 | 118.95 | 15669821 | 0.58% |
| 18 Jun 2021 | 120.25 | 124.55 | 124.55 | 118.90 | 87912730 | -3.88% |
| 17 Jun 2021 | 125.10 | 125.60 | 127.00 | 123.50 | 18124616 | -1.26% |
| 16 Jun 2021 | 126.70 | 127.00 | 128.25 | 126.10 | 31654780 | 1.08% |
| 15 Jun 2021 | 125.35 | 125.60 | 128.50 | 124.85 | 32779493 | 0.44% |
| 14 Jun 2021 | 124.80 | 124.40 | 125.80 | 121.25 | 19547491 | 1.01% |
| 11 Jun 2021 | 123.55 | 123.95 | 126.60 | 122.50 | 18360366 | -0.32% |
| 10 Jun 2021 | 123.95 | 123.75 | 124.80 | 122.45 | 12245640 | -0.08% |
| 09 Jun 2021 | 124.05 | 127.00 | 128.00 | 123.05 | 29718157 | -0.60% |
| 08 Jun 2021 | 124.80 | 125.75 | 125.90 | 122.65 | 15261479 | -0.28% |
| 07 Jun 2021 | 125.15 | 126.95 | 127.50 | 124.90 | 28709907 | -0.24% |
| 04 Jun 2021 | 125.45 | 124.60 | 126.70 | 123.35 | 72354379 | 2.41% |
| 03 Jun 2021 | 122.50 | 118.80 | 123.80 | 118.45 | 64241347 | 4.03% |
| 02 Jun 2021 | 117.75 | 118.00 | 119.40 | 116.00 | 27162991 | 0.13% |
| 01 Jun 2021 | 117.60 | 114.35 | 118.45 | 114.20 | 51620011 | 3.48% |
| 31 May 2021 | 113.65 | 112.50 | 114.35 | 111.40 | 16430926 | 1.16% |
| 28 May 2021 | 112.35 | 113.20 | 115.55 | 111.85 | 19331994 | 0.45% |
| 27 May 2021 | 111.85 | 113.00 | 113.65 | 111.30 | 22821449 | -1.32% |
| 26 May 2021 | 113.35 | 115.40 | 115.40 | 113.00 | 12045621 | -1.09% |
| 25 May 2021 | 114.60 | 114.40 | 117.10 | 113.70 | 25820379 | 1.37% |
| 24 May 2021 | 113.05 | 113.25 | 113.95 | 110.85 | 24785960 | 0.27% |
| 21 May 2021 | 112.75 | 111.05 | 114.05 | 111.05 | 20562816 | 0.85% |
| 20 May 2021 | 111.80 | 113.45 | 114.70 | 111.20 | 21131045 | -2.70% |
| 19 May 2021 | 114.90 | 114.50 | 115.80 | 113.40 | 25295575 | -1.03% |
| 18 May 2021 | 116.10 | 115.00 | 117.50 | 114.30 | 29395737 | 1.62% |
| 17 May 2021 | 114.25 | 113.95 | 115.40 | 112.25 | 19960145 | 1.15% |
| 14 May 2021 | 112.95 | 116.00 | 116.00 | 111.55 | 23626454 | -1.87% |
| 12 May 2021 | 115.10 | 118.70 | 121.15 | 113.70 | 49718697 | -2.54% |
| 11 May 2021 | 118.10 | 112.55 | 118.70 | 110.75 | 48355326 | 3.69% |
| 10 May 2021 | 113.90 | 113.85 | 114.95 | 112.50 | 33477142 | 2.20% |
| 07 May 2021 | 111.45 | 110.85 | 112.35 | 109.65 | 28016564 | 1.09% |
| 06 May 2021 | 110.25 | 112.30 | 112.85 | 109.45 | 26083818 | -0.77% |
| 05 May 2021 | 111.10 | 112.40 | 114.00 | 110.50 | 47588366 | 1.32% |
| 04 May 2021 | 109.65 | 108.00 | 110.30 | 107.70 | 30811922 | 1.81% |
| 03 May 2021 | 107.70 | 108.15 | 110.70 | 106.00 | 33975507 | -0.42% |
| 30 Apr 2021 | 108.15 | 104.15 | 112.70 | 103.30 | 81358264 | 3.94% |
| 29 Apr 2021 | 104.05 | 104.90 | 105.90 | 103.55 | 14990087 | 0.14% |
| 28 Apr 2021 | 103.90 | 103.75 | 104.40 | 103.30 | 6887787 | 0.68% |
| 27 Apr 2021 | 103.20 | 102.80 | 104.00 | 102.80 | 8886250 | 0.39% |
| 26 Apr 2021 | 102.80 | 105.25 | 105.70 | 102.50 | 11797791 | 0.39% |
| 23 Apr 2021 | 102.40 | 102.00 | 103.65 | 101.60 | 12790334 | -0.68% |
| 22 Apr 2021 | 103.10 | 102.40 | 104.45 | 101.65 | 14844968 | 0.24% |
| 20 Apr 2021 | 102.85 | 103.30 | 105.00 | 102.20 | 23082015 | -0.19% |
| 19 Apr 2021 | 103.05 | 103.95 | 105.95 | 101.90 | 19166492 | -3.96% |
| 16 Apr 2021 | 107.30 | 104.60 | 107.85 | 104.20 | 21627285 | 2.09% |
| 15 Apr 2021 | 105.10 | 104.25 | 106.75 | 103.80 | 28659714 | 2.99% |
| 13 Apr 2021 | 102.05 | 98.05 | 102.50 | 98.05 | 25505623 | 4.08% |
| 12 Apr 2021 | 98.05 | 100.85 | 102.25 | 97.45 | 27005598 | -5.54% |
| 09 Apr 2021 | 103.80 | 103.00 | 104.90 | 103.00 | 17645822 | 0.19% |
| 08 Apr 2021 | 103.60 | 103.80 | 105.70 | 103.30 | 26105970 | -1.00% |
| 07 Apr 2021 | 104.65 | 103.90 | 105.35 | 103.45 | 10330347 | 0.67% |
| 06 Apr 2021 | 103.95 | 102.65 | 104.40 | 101.30 | 15156974 | 0.48% |
| 05 Apr 2021 | 103.45 | 102.15 | 104.50 | 99.40 | 24878516 | -0.86% |
| 01 Apr 2021 | 104.35 | 103.00 | 105.25 | 101.15 | 22299747 | 2.15% |
| 31 Mar 2021 | 102.15 | 102.80 | 104.20 | 101.90 | 19587582 | -1.30% |
| 30 Mar 2021 | 103.50 | 104.05 | 106.30 | 102.60 | 31843605 | 1.07% |
| 26 Mar 2021 | 102.40 | 103.00 | 104.00 | 100.25 | 26637085 | 0.39% |
| 25 Mar 2021 | 102.00 | 106.00 | 107.70 | 101.30 | 37295495 | -2.67% |
| 24 Mar 2021 | 104.80 | 105.00 | 106.00 | 102.85 | 31083656 | -2.19% |
| 23 Mar 2021 | 107.15 | 109.60 | 110.30 | 106.60 | 15815643 | -2.24% |
| 22 Mar 2021 | 109.60 | 110.50 | 111.25 | 108.55 | 15825065 | -0.81% |
| 19 Mar 2021 | 110.50 | 106.25 | 113.25 | 104.45 | 50386785 | 0.27% |
| 18 Mar 2021 | 110.20 | 110.00 | 112.20 | 107.50 | 26710696 | 0.78% |
| 17 Mar 2021 | 109.35 | 114.80 | 114.85 | 108.75 | 31017863 | -5.00% |
| 16 Mar 2021 | 115.10 | 113.80 | 116.30 | 113.45 | 20680669 | 0.66% |
| 15 Mar 2021 | 114.35 | 116.00 | 116.85 | 112.80 | 19679958 | -0.61% |
| 12 Mar 2021 | 115.05 | 116.75 | 117.40 | 114.00 | 20691698 | 0.57% |
| 10 Mar 2021 | 114.40 | 116.90 | 117.00 | 113.60 | 23841269 | -2.01% |
| 09 Mar 2021 | 116.75 | 119.40 | 119.55 | 114.20 | 26817643 | -1.27% |
| 08 Mar 2021 | 118.25 | 118.95 | 122.35 | 117.20 | 63866178 | 2.87% |
| 05 Mar 2021 | 114.95 | 116.25 | 118.25 | 113.50 | 57756103 | 2.00% |
| 04 Mar 2021 | 112.70 | 113.95 | 117.00 | 112.30 | 38272786 | -1.14% |
| 03 Mar 2021 | 114.00 | 114.05 | 115.80 | 113.20 | 19434630 | 0.44% |
| 02 Mar 2021 | 113.50 | 115.90 | 116.65 | 112.75 | 36303917 | -3.03% |
| 01 Mar 2021 | 117.05 | 114.30 | 117.65 | 113.50 | 41672980 | 5.45% |
| 26 Feb 2021 | 111.00 | 115.50 | 118.40 | 110.05 | 55154985 | -6.76% |
| 25 Feb 2021 | 119.05 | 116.00 | 120.50 | 115.35 | 62038881 | 4.80% |
| 24 Feb 2021 | 113.60 | 114.00 | 115.35 | 111.00 | 26071364 | 1.25% |
| 23 Feb 2021 | 112.20 | 109.75 | 114.40 | 109.45 | 90860972 | 5.55% |
| 22 Feb 2021 | 106.30 | 105.90 | 108.55 | 105.30 | 36592043 | 1.14% |
| 19 Feb 2021 | 105.10 | 110.70 | 112.20 | 103.85 | 48225988 | -5.06% |
| 18 Feb 2021 | 110.70 | 103.70 | 115.50 | 103.35 | 110000964 | 8.26% |
| 17 Feb 2021 | 102.25 | 102.00 | 103.50 | 100.80 | 21014091 | -1.45% |
| 16 Feb 2021 | 103.75 | 99.25 | 104.85 | 99.25 | 76236798 | 5.38% |
| 15 Feb 2021 | 98.45 | 97.00 | 99.25 | 95.60 | 26118576 | 1.49% |
| 12 Feb 2021 | 97.00 | 98.90 | 99.40 | 96.55 | 18187705 | -2.46% |
| 11 Feb 2021 | 99.45 | 100.00 | 100.35 | 98.90 | 11287104 | -0.55% |
| 10 Feb 2021 | 100.00 | 102.00 | 102.50 | 98.60 | 21467230 | -0.99% |
| 09 Feb 2021 | 101.00 | 99.80 | 103.35 | 99.80 | 39638657 | 1.35% |
| 08 Feb 2021 | 99.65 | 99.50 | 100.80 | 99.10 | 29096831 | 2.05% |
| 05 Feb 2021 | 97.65 | 98.95 | 99.95 | 96.80 | 30514219 | 0.00% |
| 04 Feb 2021 | 97.65 | 94.25 | 98.60 | 94.00 | 49670027 | 4.61% |
| 03 Feb 2021 | 93.35 | 94.60 | 95.30 | 93.00 | 25912911 | 0.54% |
| 02 Feb 2021 | 92.85 | 92.50 | 93.95 | 91.20 | 22141489 | 2.20% |
| 01 Feb 2021 | 90.85 | 89.00 | 91.20 | 88.45 | 24228098 | 2.89% |
| 29 Jan 2021 | 88.30 | 90.75 | 92.95 | 87.75 | 33858273 | -2.59% |
| 28 Jan 2021 | 90.65 | 89.00 | 91.40 | 88.80 | 26810222 | 1.06% |
| 27 Jan 2021 | 89.70 | 91.40 | 91.75 | 88.90 | 34022621 | -1.81% |
| 25 Jan 2021 | 91.35 | 93.05 | 93.75 | 90.00 | 28522112 | -1.51% |
| 22 Jan 2021 | 92.75 | 94.60 | 95.45 | 92.50 | 27311961 | -2.06% |
| 21 Jan 2021 | 94.70 | 99.05 | 100.20 | 93.90 | 26939349 | -4.20% |
| 20 Jan 2021 | 98.85 | 99.00 | 99.80 | 97.85 | 18486566 | 0.76% |
| 19 Jan 2021 | 98.10 | 97.75 | 99.00 | 97.50 | 26085121 | 1.50% |
| 18 Jan 2021 | 96.65 | 101.40 | 101.85 | 96.05 | 33623461 | -4.68% |
| 15 Jan 2021 | 101.40 | 105.25 | 106.10 | 100.65 | 28185982 | -3.47% |
| 14 Jan 2021 | 105.05 | 107.00 | 107.45 | 104.20 | 24455634 | -0.19% |
| 13 Jan 2021 | 105.25 | 104.95 | 107.90 | 104.10 | 42401579 | 1.74% |
| 12 Jan 2021 | 103.45 | 102.00 | 104.50 | 100.75 | 28353142 | 0.88% |
| 11 Jan 2021 | 102.55 | 101.50 | 102.90 | 98.05 | 36301647 | 1.89% |
| 08 Jan 2021 | 100.65 | 98.95 | 101.30 | 98.55 | 36022114 | 2.81% |
| 07 Jan 2021 | 97.90 | 98.00 | 99.05 | 97.10 | 25285200 | 0.98% |
| 06 Jan 2021 | 96.95 | 98.90 | 99.30 | 96.25 | 50306161 | 2.11% |
| 05 Jan 2021 | 94.95 | 96.50 | 96.50 | 94.35 | 26998014 | -2.06% |
| 04 Jan 2021 | 96.95 | 94.05 | 97.30 | 93.70 | 39545073 | 4.02% |
| 01 Jan 2021 | 93.20 | 93.75 | 94.45 | 93.00 | 15130377 | 0.16% |
| 31 Dec 2020 | 93.05 | 93.30 | 95.55 | 92.55 | 43701316 | -0.21% |
| 30 Dec 2020 | 93.25 | 93.50 | 94.50 | 92.75 | 15960705 | 0.11% |
| 29 Dec 2020 | 93.15 | 94.20 | 94.65 | 92.00 | 17678810 | -0.69% |
| 28 Dec 2020 | 93.80 | 94.00 | 95.15 | 93.30 | 17759262 | 0.70% |
| 24 Dec 2020 | 93.15 | 92.50 | 95.50 | 92.15 | 46351620 | 2.59% |
| 23 Dec 2020 | 90.80 | 90.50 | 91.30 | 88.30 | 29216106 | 0.28% |
| 22 Dec 2020 | 90.55 | 89.05 | 92.30 | 86.60 | 58602960 | 0.78% |
| 21 Dec 2020 | 89.85 | 98.90 | 98.95 | 88.95 | 58724337 | -9.24% |
| 18 Dec 2020 | 99.00 | 101.50 | 102.30 | 98.15 | 36480527 | -2.46% |
| 17 Dec 2020 | 101.50 | 105.10 | 105.60 | 100.70 | 41881430 | -1.36% |
| 16 Dec 2020 | 102.90 | 101.90 | 103.60 | 100.65 | 34618175 | 2.44% |
| 15 Dec 2020 | 100.45 | 102.50 | 102.50 | 99.20 | 33553433 | -1.03% |
| 14 Dec 2020 | 101.50 | 98.25 | 102.55 | 97.45 | 75021883 | 4.86% |
| 11 Dec 2020 | 96.80 | 92.60 | 104.40 | 92.60 | 146821189 | 5.62% |
| 10 Dec 2020 | 91.65 | 91.00 | 92.20 | 88.70 | 25329334 | 0.49% |
| 09 Dec 2020 | 91.20 | 91.50 | 92.85 | 90.90 | 25763702 | 0.50% |
| 08 Dec 2020 | 90.75 | 93.00 | 93.45 | 90.05 | 34326971 | -0.87% |
| 07 Dec 2020 | 91.55 | 91.15 | 94.00 | 90.75 | 46638129 | 1.89% |
| 04 Dec 2020 | 89.85 | 89.75 | 91.00 | 87.25 | 44126894 | 1.30% |
| 03 Dec 2020 | 88.70 | 85.40 | 89.00 | 85.00 | 53618786 | 4.54% |
| 02 Dec 2020 | 84.85 | 81.50 | 85.05 | 80.95 | 52652362 | 4.05% |
| 01 Dec 2020 | 81.55 | 78.50 | 82.00 | 77.05 | 42923229 | 3.89% |
| 27 Nov 2020 | 78.50 | 80.80 | 81.15 | 78.00 | 44245938 | -2.12% |
| 26 Nov 2020 | 80.20 | 81.15 | 81.50 | 79.45 | 30469713 | -0.74% |
| 25 Nov 2020 | 80.80 | 77.20 | 81.80 | 77.15 | 87040163 | 6.18% |
| 24 Nov 2020 | 76.10 | 76.75 | 78.05 | 75.40 | 31379070 | -0.52% |
| 23 Nov 2020 | 76.50 | 72.00 | 77.80 | 71.80 | 44111534 | 6.77% |
| 20 Nov 2020 | 71.65 | 72.45 | 72.70 | 70.70 | 14790440 | -0.69% |
| 19 Nov 2020 | 72.15 | 71.50 | 74.20 | 71.45 | 27903903 | 0.28% |
| 18 Nov 2020 | 71.95 | 71.65 | 72.10 | 70.90 | 14032869 | 0.91% |
| 17 Nov 2020 | 71.30 | 72.70 | 73.30 | 71.00 | 18852045 | -1.86% |
| 14 Nov 2020 | 72.65 | 74.00 | 74.00 | 72.50 | 5387569 | 0.69% |
| 13 Nov 2020 | 72.15 | 71.20 | 72.50 | 70.05 | 16264536 | 0.84% |
| 12 Nov 2020 | 71.55 | 72.50 | 72.90 | 70.75 | 16446681 | -1.11% |
| 11 Nov 2020 | 72.35 | 71.45 | 72.70 | 70.55 | 23531793 | 2.26% |
| 10 Nov 2020 | 70.75 | 69.05 | 71.00 | 68.50 | 33795453 | 3.36% |
| 09 Nov 2020 | 68.45 | 68.65 | 68.65 | 67.80 | 8473527 | 0.66% |
| 06 Nov 2020 | 68.00 | 67.70 | 68.20 | 67.20 | 10496588 | 0.59% |
| 05 Nov 2020 | 67.60 | 66.90 | 68.10 | 66.20 | 17947631 | 1.73% |
| 04 Nov 2020 | 66.45 | 66.30 | 66.90 | 65.60 | 12479581 | 0.23% |
| 03 Nov 2020 | 66.30 | 66.00 | 66.75 | 65.70 | 10809489 | 0.91% |
| 02 Nov 2020 | 65.70 | 65.40 | 66.05 | 64.20 | 12847852 | 1.23% |
| 30 Oct 2020 | 64.90 | 65.00 | 65.90 | 64.20 | 25857851 | 0.78% |
| 29 Oct 2020 | 64.40 | 66.05 | 66.35 | 64.10 | 29901827 | -2.94% |
| 28 Oct 2020 | 66.35 | 67.25 | 67.40 | 66.10 | 15025734 | -0.75% |
| 27 Oct 2020 | 66.85 | 68.10 | 68.45 | 66.50 | 17088935 | -1.98% |
| 26 Oct 2020 | 68.20 | 69.50 | 69.50 | 67.65 | 14225064 | -1.16% |
| 23 Oct 2020 | 69.00 | 69.20 | 69.60 | 68.60 | 13180165 | 0.22% |
| 22 Oct 2020 | 68.85 | 67.40 | 69.10 | 67.30 | 26356513 | 1.55% |
| 21 Oct 2020 | 67.80 | 68.00 | 68.60 | 67.00 | 19590729 | 0.59% |
| 20 Oct 2020 | 67.40 | 69.50 | 69.75 | 67.25 | 18530440 | -2.74% |
| 19 Oct 2020 | 69.30 | 67.35 | 70.45 | 67.35 | 25987839 | 3.05% |
| 16 Oct 2020 | 67.25 | 66.65 | 67.55 | 66.00 | 18591533 | 1.82% |
| 15 Oct 2020 | 66.05 | 67.00 | 68.50 | 65.70 | 17334497 | -1.42% |
| 14 Oct 2020 | 67.00 | 68.50 | 68.80 | 66.65 | 24828155 | -3.04% |
| 13 Oct 2020 | 69.10 | 69.10 | 69.75 | 68.80 | 9070869 | -0.07% |
| 12 Oct 2020 | 69.15 | 70.30 | 70.60 | 68.80 | 10564969 | -1.64% |
| 09 Oct 2020 | 70.30 | 69.00 | 70.60 | 68.25 | 25747434 | 2.70% |
| 08 Oct 2020 | 68.45 | 70.90 | 71.00 | 68.25 | 21348290 | -2.91% |
| 07 Oct 2020 | 70.50 | 69.30 | 73.35 | 69.10 | 50074521 | 1.66% |
| 06 Oct 2020 | 69.35 | 70.00 | 70.20 | 69.00 | 10028722 | 0.22% |
| 05 Oct 2020 | 69.20 | 69.00 | 69.70 | 68.40 | 12608190 | 0.07% |
| 01 Oct 2020 | 69.15 | 67.50 | 69.40 | 66.65 | 20869336 | -0.14% |
| 30 Sep 2020 | 69.25 | 69.40 | 70.45 | 67.60 | 20069463 | 0.14% |
| 29 Sep 2020 | 69.15 | 72.50 | 72.70 | 68.90 | 20798564 | -3.76% |
| 28 Sep 2020 | 71.85 | 69.45 | 73.70 | 69.25 | 28336618 | 4.28% |
| 25 Sep 2020 | 68.90 | 68.00 | 69.25 | 66.15 | 20235948 | 3.38% |
| 24 Sep 2020 | 66.65 | 66.05 | 67.35 | 65.50 | 32950980 | -1.48% |
| 23 Sep 2020 | 67.65 | 69.70 | 70.15 | 67.40 | 17014241 | -2.66% |
| 22 Sep 2020 | 69.50 | 71.00 | 71.30 | 68.75 | 18043170 | -2.32% |
| 21 Sep 2020 | 71.15 | 74.00 | 74.10 | 70.90 | 13686791 | -4.24% |
| 18 Sep 2020 | 74.30 | 73.80 | 74.80 | 72.95 | 25692290 | 1.57% |
| 17 Sep 2020 | 73.15 | 73.05 | 74.30 | 72.85 | 16070908 | 0.14% |
| 16 Sep 2020 | 73.05 | 74.25 | 74.45 | 72.55 | 10285753 | -1.02% |
| 15 Sep 2020 | 73.80 | 73.75 | 74.35 | 73.25 | 8883209 | 0.20% |
| 14 Sep 2020 | 73.65 | 73.85 | 74.75 | 73.25 | 11990117 | 0.48% |
| 11 Sep 2020 | 73.30 | 73.45 | 73.70 | 72.60 | 11511957 | -0.48% |
| 10 Sep 2020 | 73.65 | 73.50 | 74.40 | 72.65 | 18646453 | 1.31% |
| 09 Sep 2020 | 72.70 | 73.95 | 73.95 | 70.90 | 28166431 | -2.35% |
| 08 Sep 2020 | 74.45 | 76.55 | 76.65 | 74.00 | 17905760 | -2.62% |
| 07 Sep 2020 | 76.45 | 78.20 | 78.35 | 75.95 | 16574103 | -1.86% |
| 04 Sep 2020 | 77.90 | 78.55 | 79.10 | 77.35 | 12855872 | -1.45% |
| 03 Sep 2020 | 79.05 | 80.50 | 81.30 | 78.80 | 19976183 | -1.56% |
| 02 Sep 2020 | 80.30 | 81.15 | 81.75 | 79.50 | 31155170 | 1.20% |
| 01 Sep 2020 | 79.35 | 82.75 | 82.80 | 78.00 | 38005572 | -3.17% |
| 31 Aug 2020 | 81.95 | 81.00 | 85.50 | 80.90 | 93193563 | 1.99% |
| 28 Aug 2020 | 80.35 | 80.35 | 81.80 | 80.00 | 14667141 | 0.25% |
| 27 Aug 2020 | 80.15 | 81.80 | 81.95 | 80.00 | 16309200 | -1.54% |
| 26 Aug 2020 | 81.40 | 81.20 | 82.10 | 80.75 | 15968479 | 1.12% |
| 25 Aug 2020 | 80.50 | 81.40 | 82.50 | 80.20 | 22481154 | -0.92% |
| 24 Aug 2020 | 81.25 | 81.30 | 81.85 | 80.60 | 9798867 | 0.25% |
| 21 Aug 2020 | 81.05 | 82.95 | 83.45 | 80.65 | 17027759 | -1.34% |
| 20 Aug 2020 | 82.15 | 79.00 | 83.25 | 77.90 | 37457741 | 3.27% |
| 19 Aug 2020 | 79.55 | 80.85 | 81.70 | 79.10 | 12081506 | -1.36% |
| 18 Aug 2020 | 80.65 | 79.75 | 81.90 | 79.15 | 28330266 | 1.70% |
| 17 Aug 2020 | 79.30 | 77.50 | 79.80 | 77.40 | 13612342 | 2.85% |
| 14 Aug 2020 | 77.10 | 78.70 | 78.95 | 76.95 | 11637195 | -1.91% |
| 13 Aug 2020 | 78.60 | 78.55 | 79.45 | 78.40 | 7316685 | 0.64% |
| 12 Aug 2020 | 78.10 | 78.45 | 79.10 | 77.70 | 10482298 | -0.45% |
| 11 Aug 2020 | 78.45 | 79.55 | 80.00 | 78.20 | 10835770 | -0.76% |
| 10 Aug 2020 | 79.05 | 79.50 | 79.75 | 78.90 | 7067873 | 0.51% |
| 07 Aug 2020 | 78.65 | 78.15 | 79.40 | 78.10 | 11787233 | 0.77% |
| 06 Aug 2020 | 78.05 | 77.85 | 79.95 | 77.05 | 26386804 | 1.43% |
| 05 Aug 2020 | 76.95 | 76.50 | 77.50 | 76.30 | 9078922 | 1.12% |
| 04 Aug 2020 | 76.10 | 76.30 | 77.70 | 75.90 | 13370396 | 0.26% |
| 03 Aug 2020 | 75.90 | 78.35 | 78.50 | 75.55 | 11874519 | -3.07% |
| 31 Jul 2020 | 78.30 | 77.95 | 78.85 | 77.15 | 10965340 | 0.77% |
| 30 Jul 2020 | 77.70 | 80.00 | 80.40 | 77.50 | 9671441 | -2.26% |
| 29 Jul 2020 | 79.50 | 79.80 | 80.70 | 79.30 | 9906214 | -0.50% |
| 28 Jul 2020 | 79.90 | 81.00 | 81.25 | 79.30 | 10618186 | -1.11% |
| 27 Jul 2020 | 80.80 | 81.40 | 82.00 | 80.10 | 8511120 | -0.25% |
| 24 Jul 2020 | 81.00 | 82.10 | 82.40 | 80.25 | 10000517 | -2.00% |
| 23 Jul 2020 | 82.65 | 82.50 | 83.85 | 82.05 | 14674735 | 0.06% |
| 22 Jul 2020 | 82.60 | 82.75 | 83.50 | 81.70 | 17884327 | 0.18% |
| 21 Jul 2020 | 82.45 | 80.60 | 82.90 | 80.35 | 20976714 | 2.68% |
| 20 Jul 2020 | 80.30 | 81.00 | 81.25 | 79.20 | 15570377 | -0.06% |
| 17 Jul 2020 | 80.35 | 76.30 | 80.65 | 76.30 | 24934073 | 5.52% |
| 16 Jul 2020 | 76.15 | 76.40 | 76.70 | 75.00 | 10605125 | -0.13% |
| 15 Jul 2020 | 76.25 | 78.00 | 78.20 | 75.85 | 14377120 | -1.42% |
| 14 Jul 2020 | 77.35 | 78.50 | 78.95 | 77.15 | 9303884 | -1.96% |
| 13 Jul 2020 | 78.90 | 79.20 | 79.55 | 78.40 | 9361006 | 0.45% |
| 10 Jul 2020 | 78.55 | 80.00 | 80.15 | 77.70 | 17773267 | -2.06% |
| 09 Jul 2020 | 80.20 | 81.60 | 82.25 | 79.90 | 17348338 | -1.35% |
| 08 Jul 2020 | 81.30 | 82.00 | 82.90 | 81.00 | 18626982 | -0.79% |
| 07 Jul 2020 | 81.95 | 83.75 | 83.80 | 81.80 | 20124675 | -2.15% |
| 06 Jul 2020 | 83.75 | 83.05 | 84.90 | 82.80 | 17511379 | 1.64% |
| 03 Jul 2020 | 82.40 | 82.45 | 83.35 | 81.60 | 16793161 | 0.67% |
| 02 Jul 2020 | 81.85 | 81.35 | 84.15 | 81.10 | 35154233 | 1.74% |
| 01 Jul 2020 | 80.45 | 79.00 | 80.95 | 78.30 | 35344809 | -1.11% |
| 30 Jun 2020 | 81.35 | 83.50 | 83.55 | 80.65 | 25762628 | -1.27% |
| 29 Jun 2020 | 82.40 | 83.95 | 84.10 | 81.60 | 14299404 | -2.08% |
| 26 Jun 2020 | 84.15 | 83.10 | 84.80 | 82.50 | 23684918 | 3.13% |
| 25 Jun 2020 | 81.60 | 82.25 | 84.00 | 80.00 | 121278403 | -1.81% |
| 24 Jun 2020 | 83.10 | 86.25 | 86.65 | 82.55 | 33082696 | -2.98% |
| 23 Jun 2020 | 85.65 | 85.50 | 86.50 | 84.40 | 23442659 | 0.94% |
| 22 Jun 2020 | 84.85 | 86.10 | 86.20 | 84.10 | 19229487 | -1.05% |
| 19 Jun 2020 | 85.75 | 85.50 | 86.30 | 84.30 | 21920952 | 2.57% |
| 18 Jun 2020 | 83.60 | 83.00 | 83.95 | 81.80 | 18460702 | -0.71% |
| 17 Jun 2020 | 84.20 | 83.60 | 84.75 | 83.20 | 15440386 | 0.36% |
| 16 Jun 2020 | 83.90 | 85.50 | 85.75 | 82.35 | 13467650 | -0.24% |
| 15 Jun 2020 | 84.10 | 84.00 | 85.90 | 83.00 | 17275091 | 0.24% |
| 12 Jun 2020 | 83.90 | 81.55 | 84.20 | 81.55 | 20601082 | -3.45% |
| 11 Jun 2020 | 86.90 | 88.30 | 89.55 | 86.50 | 14276814 | -1.53% |
| 10 Jun 2020 | 88.25 | 90.60 | 91.50 | 87.70 | 17382524 | -1.94% |
| 09 Jun 2020 | 90.00 | 91.95 | 92.40 | 89.35 | 16702416 | -1.04% |
| 08 Jun 2020 | 90.95 | 90.00 | 93.10 | 89.20 | 32511412 | 4.60% |
| 05 Jun 2020 | 86.95 | 85.10 | 88.80 | 85.00 | 18203733 | 2.41% |
| 04 Jun 2020 | 84.90 | 85.00 | 86.05 | 84.00 | 15121039 | -1.62% |
| 03 Jun 2020 | 86.30 | 86.05 | 87.45 | 85.30 | 23937209 | 2.37% |
| 02 Jun 2020 | 84.30 | 84.45 | 84.90 | 82.60 | 15368224 | 0.42% |
| 01 Jun 2020 | 83.95 | 85.00 | 86.50 | 83.65 | 25048603 | 0.90% |
| 29 May 2020 | 83.20 | 78.05 | 83.75 | 77.40 | 40559737 | 5.52% |
| 28 May 2020 | 78.85 | 77.50 | 80.95 | 77.40 | 18646208 | 1.15% |
| 27 May 2020 | 77.95 | 77.20 | 78.20 | 75.90 | 11656180 | 1.23% |
| 26 May 2020 | 77.00 | 77.00 | 78.20 | 76.60 | 11840048 | 1.12% |
| 22 May 2020 | 76.15 | 76.95 | 76.95 | 75.40 | 12443833 | -1.10% |
| 21 May 2020 | 77.00 | 78.75 | 79.00 | 76.40 | 17999916 | -1.28% |
| 20 May 2020 | 78.00 | 77.20 | 78.50 | 76.30 | 12969876 | 1.10% |
| 19 May 2020 | 77.15 | 74.40 | 78.70 | 74.10 | 42316096 | 5.83% |
| 18 May 2020 | 72.90 | 76.95 | 76.95 | 72.40 | 13015452 | -4.27% |
| 15 May 2020 | 76.15 | 77.25 | 78.50 | 75.90 | 16836413 | 0.00% |
| 14 May 2020 | 76.15 | 77.00 | 77.35 | 75.20 | 13346163 | -2.62% |
| 13 May 2020 | 78.20 | 79.00 | 79.05 | 76.25 | 20494837 | 2.49% |
| 12 May 2020 | 76.30 | 76.95 | 77.35 | 74.50 | 14186808 | -0.97% |
| 11 May 2020 | 77.05 | 76.00 | 78.15 | 74.50 | 15701778 | 1.38% |
| 08 May 2020 | 76.00 | 76.40 | 77.20 | 74.75 | 18523906 | 0.53% |
| 07 May 2020 | 75.60 | 78.30 | 78.30 | 75.10 | 20806305 | -4.61% |
| 06 May 2020 | 79.25 | 81.35 | 81.35 | 77.45 | 38948341 | 1.02% |
| 05 May 2020 | 78.45 | 78.90 | 81.90 | 78.15 | 61865518 | 2.48% |
| 04 May 2020 | 76.55 | 76.00 | 77.85 | 74.05 | 28642245 | -4.19% |
| 30 Apr 2020 | 79.90 | 72.60 | 81.05 | 71.50 | 54295139 | 13.33% |
| 29 Apr 2020 | 70.50 | 69.40 | 70.95 | 68.70 | 18028576 | 1.88% |
| 28 Apr 2020 | 69.20 | 67.80 | 69.70 | 67.10 | 20423140 | 1.10% |
| 27 Apr 2020 | 68.45 | 68.00 | 69.50 | 67.65 | 16723890 | 1.26% |
| 24 Apr 2020 | 67.60 | 67.15 | 69.50 | 66.60 | 31588406 | 0.37% |
| 23 Apr 2020 | 67.35 | 67.50 | 69.05 | 66.55 | 38208748 | 3.06% |
| 22 Apr 2020 | 65.35 | 65.90 | 66.35 | 60.80 | 73847573 | -5.77% |
| 21 Apr 2020 | 69.35 | 69.70 | 70.75 | 67.20 | 27607651 | -6.28% |
| 20 Apr 2020 | 74.00 | 75.35 | 75.65 | 73.80 | 15699082 | -3.01% |
| 17 Apr 2020 | 76.30 | 77.80 | 77.80 | 75.15 | 14565447 | 1.13% |
| 16 Apr 2020 | 75.45 | 74.00 | 76.50 | 73.40 | 24473642 | 1.48% |
| 15 Apr 2020 | 74.35 | 75.10 | 76.45 | 73.50 | 22311692 | -0.93% |
| 13 Apr 2020 | 75.05 | 78.80 | 78.80 | 72.65 | 22316547 | -2.91% |
| 09 Apr 2020 | 77.30 | 76.00 | 77.65 | 76.00 | 19210693 | 3.83% |
| 08 Apr 2020 | 74.45 | 72.40 | 76.35 | 71.00 | 30556746 | 2.13% |
| 07 Apr 2020 | 72.90 | 71.20 | 74.40 | 70.20 | 30983247 | 4.37% |
| 03 Apr 2020 | 69.85 | 69.00 | 71.00 | 66.50 | 39761221 | 6.24% |
| 01 Apr 2020 | 65.75 | 67.00 | 67.25 | 65.10 | 21883464 | -3.73% |
| 31 Mar 2020 | 68.30 | 65.00 | 69.65 | 63.55 | 45892788 | 7.81% |
| 30 Mar 2020 | 63.35 | 61.05 | 65.65 | 60.10 | 32935523 | -1.71% |
| 27 Mar 2020 | 64.45 | 66.00 | 66.00 | 62.80 | 33298960 | -0.46% |
| 26 Mar 2020 | 64.75 | 61.85 | 65.60 | 59.65 | 46474998 | 5.20% |
| 25 Mar 2020 | 61.55 | 61.20 | 63.00 | 60.00 | 28639667 | -1.52% |
| 24 Mar 2020 | 62.50 | 63.50 | 64.70 | 60.10 | 38810910 | 3.48% |
| 23 Mar 2020 | 60.40 | 60.65 | 65.50 | 60.00 | 36059063 | -16.52% |
| 20 Mar 2020 | 72.35 | 63.05 | 74.40 | 62.75 | 128784781 | 18.51% |
| 19 Mar 2020 | 61.05 | 62.15 | 64.00 | 58.10 | 61261160 | -10.42% |
| 18 Mar 2020 | 68.15 | 61.60 | 86.80 | 57.50 | 178593486 | 13.58% |
| 17 Mar 2020 | 60.00 | 61.10 | 63.00 | 59.65 | 46722526 | -0.25% |
| 16 Mar 2020 | 60.15 | 63.50 | 65.20 | 60.00 | 49834392 | -8.73% |
| 13 Mar 2020 | 65.90 | 59.40 | 67.00 | 50.00 | 73052306 | 5.44% |
| 12 Mar 2020 | 62.50 | 66.60 | 68.40 | 62.00 | 76138489 | -12.83% |
| 11 Mar 2020 | 71.70 | 76.75 | 77.40 | 71.05 | 63570122 | -3.82% |
| 09 Mar 2020 | 74.55 | 82.15 | 82.50 | 74.00 | 86674325 | -15.76% |
| 06 Mar 2020 | 88.50 | 89.50 | 91.50 | 87.65 | 17823038 | -4.43% |
| 05 Mar 2020 | 92.60 | 93.35 | 94.40 | 92.00 | 16357817 | -0.22% |
| 04 Mar 2020 | 92.80 | 94.20 | 94.90 | 90.70 | 22998427 | -0.59% |
| 03 Mar 2020 | 93.35 | 90.90 | 94.00 | 89.65 | 24098468 | 4.77% |
| 02 Mar 2020 | 89.10 | 94.00 | 95.00 | 88.25 | 24442896 | -3.10% |
| 28 Feb 2020 | 91.95 | 90.30 | 92.70 | 89.50 | 30416954 | -1.50% |
| 27 Feb 2020 | 93.35 | 95.70 | 96.20 | 92.05 | 29616674 | -2.56% |
| 26 Feb 2020 | 95.80 | 97.40 | 98.50 | 95.50 | 16192058 | -1.79% |
| 25 Feb 2020 | 97.55 | 98.70 | 100.25 | 97.25 | 18255196 | -0.51% |
| 24 Feb 2020 | 98.05 | 102.50 | 102.50 | 97.20 | 20167769 | -4.62% |
| 20 Feb 2020 | 102.80 | 102.00 | 104.10 | 101.70 | 28378025 | 1.08% |
| 19 Feb 2020 | 101.70 | 100.30 | 102.20 | 98.80 | 21806183 | 2.42% |
| 18 Feb 2020 | 99.30 | 99.95 | 100.25 | 96.55 | 35575369 | -0.65% |
| 17 Feb 2020 | 99.95 | 101.50 | 102.90 | 98.80 | 36666416 | -3.24% |
| 14 Feb 2020 | 103.30 | 105.55 | 106.30 | 103.00 | 26644685 | -1.95% |
| 13 Feb 2020 | 105.35 | 107.00 | 108.20 | 104.25 | 17702073 | -1.27% |
| 12 Feb 2020 | 106.70 | 107.00 | 107.80 | 106.50 | 13053367 | -0.09% |
| 11 Feb 2020 | 106.80 | 107.15 | 107.65 | 106.30 | 20946852 | 0.56% |
| 10 Feb 2020 | 106.20 | 109.15 | 109.15 | 105.75 | 32081049 | -2.79% |
| 07 Feb 2020 | 109.25 | 107.30 | 109.75 | 106.55 | 21415595 | 1.86% |
| 06 Feb 2020 | 107.25 | 106.80 | 107.80 | 106.30 | 10750236 | 0.42% |
| 05 Feb 2020 | 106.80 | 106.40 | 107.40 | 105.10 | 11348275 | 0.61% |
| 04 Feb 2020 | 106.15 | 104.10 | 106.90 | 103.80 | 16896688 | 2.61% |
| 03 Feb 2020 | 103.45 | 104.35 | 104.95 | 101.55 | 18445537 | -0.86% |
| 01 Feb 2020 | 104.35 | 109.00 | 109.55 | 102.70 | 31282518 | -4.22% |
| 31 Jan 2020 | 108.95 | 115.80 | 116.00 | 106.75 | 83360147 | -5.75% |
| 30 Jan 2020 | 115.60 | 117.55 | 117.55 | 115.00 | 21142714 | -1.74% |
| 29 Jan 2020 | 117.65 | 117.35 | 118.15 | 116.45 | 15562740 | 0.90% |
| 28 Jan 2020 | 116.60 | 117.55 | 117.70 | 115.60 | 11611352 | -0.55% |
| 27 Jan 2020 | 117.25 | 118.35 | 118.50 | 116.80 | 12078165 | -0.93% |
| 24 Jan 2020 | 118.35 | 118.00 | 119.80 | 117.30 | 11172364 | 0.47% |
| 23 Jan 2020 | 117.80 | 117.25 | 118.95 | 116.40 | 21105999 | 1.20% |
| 22 Jan 2020 | 116.40 | 122.00 | 122.00 | 116.00 | 23639592 | -5.17% |
| 21 Jan 2020 | 122.75 | 123.05 | 124.50 | 122.40 | 6497799 | -0.12% |
| 20 Jan 2020 | 122.90 | 126.00 | 126.75 | 120.00 | 16106541 | -1.99% |
| 17 Jan 2020 | 125.40 | 124.55 | 125.55 | 124.00 | 8561603 | 0.72% |
| 16 Jan 2020 | 124.50 | 125.00 | 125.20 | 124.05 | 7322878 | -0.12% |
| 15 Jan 2020 | 124.65 | 125.05 | 125.50 | 124.25 | 5714614 | -0.32% |
| 14 Jan 2020 | 125.05 | 125.45 | 125.65 | 123.80 | 12432511 | -0.32% |
| 13 Jan 2020 | 125.45 | 124.25 | 125.70 | 124.25 | 5737187 | 1.05% |
| 10 Jan 2020 | 124.15 | 124.45 | 125.20 | 123.70 | 6550218 | 0.36% |
| 09 Jan 2020 | 123.70 | 124.95 | 125.10 | 122.80 | 10135017 | 0.20% |
| 08 Jan 2020 | 123.45 | 125.00 | 125.45 | 123.20 | 6236192 | -1.83% |
| 07 Jan 2020 | 125.75 | 125.60 | 127.70 | 125.40 | 7193304 | -0.40% |
| 06 Jan 2020 | 126.25 | 129.70 | 129.80 | 125.10 | 14611204 | -1.71% |
| 03 Jan 2020 | 128.45 | 131.00 | 133.40 | 128.05 | 31381588 | 0.31% |
| 02 Jan 2020 | 128.05 | 127.65 | 128.65 | 127.10 | 4759843 | 0.47% |
| 01 Jan 2020 | 127.45 | 128.75 | 128.90 | 126.85 | 2574894 | -1.05% |
| 31 Dec 2019 | 128.80 | 127.20 | 129.25 | 127.20 | 5102473 | 0.66% |
| 30 Dec 2019 | 127.95 | 128.40 | 129.25 | 127.10 | 4023932 | -0.35% |
| 27 Dec 2019 | 128.40 | 129.50 | 129.90 | 127.20 | 8435235 | 0.31% |
| 26 Dec 2019 | 128.00 | 126.00 | 129.55 | 124.50 | 23164167 | 1.59% |
| 24 Dec 2019 | 126.00 | 124.90 | 126.60 | 124.70 | 9979742 | 1.08% |
| 23 Dec 2019 | 124.65 | 124.90 | 126.30 | 124.05 | 10466423 | -0.40% |
| 20 Dec 2019 | 125.15 | 126.00 | 126.80 | 124.85 | 8515990 | -0.44% |
| 19 Dec 2019 | 125.70 | 125.10 | 126.85 | 124.20 | 6223102 | 0.48% |
| 18 Dec 2019 | 125.10 | 125.60 | 125.65 | 124.15 | 6687482 | -0.16% |
| 17 Dec 2019 | 125.30 | 125.15 | 126.00 | 124.30 | 8062616 | -0.24% |
| 16 Dec 2019 | 125.60 | 126.50 | 126.95 | 125.00 | 6241723 | -0.71% |
| 13 Dec 2019 | 126.50 | 126.45 | 127.45 | 126.00 | 6663052 | 0.48% |
| 12 Dec 2019 | 125.90 | 128.10 | 128.30 | 125.35 | 9804404 | -1.64% |
| 11 Dec 2019 | 128.00 | 126.10 | 128.50 | 125.00 | 6878932 | 2.24% |
| 10 Dec 2019 | 125.20 | 126.40 | 128.30 | 124.90 | 6125011 | -0.87% |
| 09 Dec 2019 | 126.30 | 126.90 | 127.80 | 125.60 | 3841176 | -0.20% |
| 06 Dec 2019 | 126.55 | 129.50 | 129.50 | 126.30 | 5097809 | -1.82% |
| 05 Dec 2019 | 128.90 | 129.30 | 130.40 | 128.45 | 4185400 | -0.88% |
| 04 Dec 2019 | 130.05 | 126.90 | 130.65 | 126.85 | 5821599 | 1.88% |
| 03 Dec 2019 | 127.65 | 128.10 | 128.40 | 126.00 | 7809967 | -0.35% |
| 02 Dec 2019 | 128.10 | 131.05 | 131.45 | 127.55 | 15010167 | -2.77% |
| 29 Nov 2019 | 131.75 | 133.05 | 133.45 | 130.50 | 9434148 | -1.05% |
| 28 Nov 2019 | 133.15 | 132.40 | 133.55 | 131.10 | 6663638 | 0.38% |
| 27 Nov 2019 | 132.65 | 130.40 | 133.05 | 129.55 | 5343104 | 1.84% |
| 26 Nov 2019 | 130.25 | 131.85 | 133.40 | 129.25 | 16115025 | -0.53% |
| 25 Nov 2019 | 130.95 | 133.85 | 134.55 | 130.50 | 11930938 | -2.17% |
| 22 Nov 2019 | 133.85 | 131.00 | 134.65 | 130.80 | 6323556 | 2.06% |
| 21 Nov 2019 | 131.15 | 133.70 | 134.50 | 130.60 | 7946555 | -1.91% |
| 20 Nov 2019 | 133.70 | 132.85 | 135.25 | 132.25 | 7657346 | 0.34% |
| 19 Nov 2019 | 133.25 | 135.00 | 135.10 | 132.80 | 5821375 | -0.49% |
| 18 Nov 2019 | 133.90 | 135.45 | 136.10 | 133.20 | 6851414 | -1.22% |
