Petronet LNG Ltd
NSE :PETRONET BSE :532522 Sector : Gas DistributionBuy, Sell or Hold PETRONET ?
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
PETRONET Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Dec 2024 | 340.75 | 339.45 | 345.60 | 338.65 | 2934673 | 0.22% |
| 23 Dec 2024 | 340.00 | 338.00 | 341.90 | 336.40 | 2096394 | 1.06% |
| 20 Dec 2024 | 336.45 | 334.75 | 343.65 | 333.40 | 4846050 | 0.51% |
| 19 Dec 2024 | 334.75 | 330.60 | 337.80 | 327.75 | 2729958 | -0.09% |
| 18 Dec 2024 | 335.05 | 340.45 | 340.45 | 333.10 | 2297684 | -1.59% |
| 17 Dec 2024 | 340.45 | 336.80 | 341.40 | 335.90 | 3440623 | 1.02% |
| 16 Dec 2024 | 337.00 | 340.50 | 341.45 | 334.65 | 2501186 | -1.03% |
| 13 Dec 2024 | 340.50 | 342.05 | 343.95 | 336.85 | 1607000 | -0.73% |
| 12 Dec 2024 | 343.00 | 342.70 | 346.80 | 340.20 | 3404959 | 0.53% |
| 11 Dec 2024 | 341.20 | 336.00 | 342.00 | 334.50 | 2121212 | 1.79% |
| 10 Dec 2024 | 335.20 | 335.10 | 336.85 | 331.60 | 2014450 | 0.03% |
| 09 Dec 2024 | 335.10 | 333.60 | 338.45 | 333.40 | 1809227 | -0.22% |
| 06 Dec 2024 | 335.85 | 337.95 | 341.65 | 334.65 | 1586555 | -0.59% |
| 05 Dec 2024 | 337.85 | 335.55 | 339.20 | 335.20 | 1362079 | 0.45% |
| 04 Dec 2024 | 336.35 | 340.00 | 345.00 | 335.00 | 2276013 | -0.87% |
| 03 Dec 2024 | 339.30 | 338.75 | 340.00 | 335.20 | 1793621 | 0.22% |
| 02 Dec 2024 | 338.55 | 340.60 | 342.95 | 335.00 | 5106505 | 1.64% |
| 29 Nov 2024 | 333.10 | 328.00 | 337.00 | 325.80 | 2311427 | 1.55% |
| 28 Nov 2024 | 328.00 | 326.85 | 330.30 | 326.05 | 926367 | 0.32% |
| 27 Nov 2024 | 326.95 | 329.40 | 330.35 | 324.10 | 1195881 | -0.59% |
| 26 Nov 2024 | 328.90 | 333.85 | 337.25 | 327.70 | 4646857 | -1.48% |
| 25 Nov 2024 | 333.85 | 326.15 | 335.50 | 326.15 | 4750266 | 3.17% |
| 22 Nov 2024 | 323.60 | 320.50 | 324.95 | 319.70 | 1548763 | 0.54% |
| 21 Nov 2024 | 321.85 | 316.90 | 323.00 | 312.20 | 3958453 | 2.52% |
| 19 Nov 2024 | 313.95 | 311.10 | 318.75 | 311.10 | 1103399 | 0.71% |
| 18 Nov 2024 | 311.75 | 313.85 | 315.05 | 308.85 | 1651629 | -0.67% |
| 14 Nov 2024 | 313.85 | 313.00 | 318.45 | 312.95 | 3129940 | -0.32% |
| 13 Nov 2024 | 314.85 | 323.00 | 323.00 | 312.75 | 2295506 | -2.43% |
| 12 Nov 2024 | 322.70 | 326.30 | 328.55 | 320.85 | 1706554 | -1.30% |
| 11 Nov 2024 | 326.95 | 327.00 | 330.45 | 326.30 | 1638828 | -0.59% |
| 08 Nov 2024 | 328.90 | 339.00 | 341.95 | 326.50 | 3287395 | -5.13% |
| 07 Nov 2024 | 346.70 | 347.95 | 349.90 | 343.80 | 2024341 | 0.59% |
| 06 Nov 2024 | 344.65 | 337.90 | 346.40 | 335.40 | 2290731 | 3.00% |
| 05 Nov 2024 | 334.60 | 331.80 | 335.20 | 327.70 | 1701346 | 0.44% |
| 04 Nov 2024 | 333.15 | 337.60 | 341.10 | 332.05 | 5070142 | -0.82% |
| 01 Nov 2024 | 335.90 | 334.00 | 336.90 | 333.95 | 119856 | 0.87% |
| 31 Oct 2024 | 333.00 | 330.00 | 334.70 | 326.90 | 2799823 | 0.62% |
| 30 Oct 2024 | 330.95 | 333.00 | 334.90 | 329.80 | 1547016 | -1.02% |
| 29 Oct 2024 | 334.35 | 334.30 | 335.00 | 325.20 | 1920520 | 0.87% |
| 28 Oct 2024 | 331.45 | 335.10 | 338.75 | 324.40 | 2746224 | -1.81% |
| 25 Oct 2024 | 337.55 | 335.00 | 344.60 | 333.30 | 4261478 | -0.30% |
| 24 Oct 2024 | 338.55 | 345.00 | 356.80 | 336.30 | 1895558 | -1.88% |
| 23 Oct 2024 | 345.05 | 344.50 | 348.55 | 335.55 | 3035030 | -0.23% |
| 22 Oct 2024 | 345.85 | 347.00 | 350.90 | 345.05 | 3165205 | -0.30% |
| 21 Oct 2024 | 346.90 | 348.00 | 350.55 | 344.50 | 1523292 | -0.73% |
| 18 Oct 2024 | 349.45 | 350.00 | 351.85 | 342.85 | 1444403 | -0.41% |
| 17 Oct 2024 | 350.90 | 356.00 | 356.65 | 350.15 | 2098358 | -1.15% |
| 16 Oct 2024 | 355.00 | 356.90 | 361.40 | 353.70 | 5137413 | -0.35% |
| 15 Oct 2024 | 356.25 | 354.60 | 357.30 | 352.00 | 2429818 | 0.48% |
| 14 Oct 2024 | 354.55 | 356.00 | 356.95 | 351.60 | 2001836 | -0.17% |
| 11 Oct 2024 | 355.15 | 352.05 | 355.70 | 350.30 | 1425177 | 0.91% |
| 10 Oct 2024 | 351.95 | 354.50 | 359.10 | 350.35 | 1930268 | -0.01% |
| 09 Oct 2024 | 352.00 | 353.00 | 356.30 | 349.80 | 1953142 | -0.40% |
| 08 Oct 2024 | 353.40 | 347.00 | 354.70 | 343.85 | 3672697 | 1.99% |
| 07 Oct 2024 | 346.50 | 361.40 | 361.80 | 344.95 | 3857803 | -3.17% |
| 04 Oct 2024 | 357.85 | 364.45 | 368.65 | 356.40 | 6236382 | -1.81% |
| 03 Oct 2024 | 364.45 | 340.00 | 366.90 | 340.00 | 21194614 | 5.91% |
| 01 Oct 2024 | 344.10 | 342.65 | 345.80 | 340.65 | 3408665 | 0.75% |
| 30 Sep 2024 | 341.55 | 340.00 | 344.20 | 336.10 | 3164235 | 0.65% |
| 27 Sep 2024 | 339.35 | 337.95 | 342.40 | 335.70 | 4699198 | 0.91% |
| 26 Sep 2024 | 336.30 | 332.40 | 337.00 | 326.00 | 6658856 | 1.92% |
| 25 Sep 2024 | 329.95 | 329.70 | 332.85 | 325.55 | 3543916 | 0.08% |
| 24 Sep 2024 | 329.70 | 332.50 | 333.70 | 326.75 | 2860599 | -0.56% |
| 23 Sep 2024 | 331.55 | 327.00 | 335.85 | 326.00 | 3829011 | 2.02% |
| 20 Sep 2024 | 325.00 | 325.70 | 327.20 | 321.50 | 6193977 | 0.67% |
| 19 Sep 2024 | 322.85 | 333.15 | 333.95 | 319.80 | 5324024 | -2.90% |
| 18 Sep 2024 | 332.50 | 334.00 | 335.80 | 330.15 | 1796317 | -0.49% |
| 17 Sep 2024 | 334.15 | 336.00 | 338.30 | 330.50 | 4173348 | -0.58% |
| 16 Sep 2024 | 336.10 | 335.00 | 338.10 | 333.45 | 2979460 | 0.37% |
| 13 Sep 2024 | 334.85 | 342.90 | 343.00 | 334.10 | 2325715 | -2.32% |
| 12 Sep 2024 | 342.80 | 338.10 | 343.35 | 337.65 | 2499065 | 2.19% |
| 11 Sep 2024 | 335.45 | 342.50 | 343.10 | 334.10 | 2341759 | -1.54% |
| 10 Sep 2024 | 340.70 | 343.40 | 346.20 | 339.50 | 2878004 | -0.69% |
| 09 Sep 2024 | 343.05 | 348.20 | 352.40 | 338.00 | 4601526 | -3.09% |
| 06 Sep 2024 | 354.00 | 367.00 | 368.45 | 352.00 | 2098655 | -3.59% |
| 05 Sep 2024 | 367.20 | 365.00 | 370.50 | 365.00 | 1911120 | 0.85% |
| 04 Sep 2024 | 364.10 | 354.95 | 365.00 | 354.85 | 2979956 | 1.14% |
| 03 Sep 2024 | 360.00 | 367.00 | 367.00 | 359.10 | 1985709 | -1.64% |
| 02 Sep 2024 | 366.00 | 369.00 | 372.25 | 364.15 | 2350905 | -0.35% |
| 30 Aug 2024 | 367.30 | 366.70 | 370.90 | 366.50 | 4729101 | 0.48% |
| 29 Aug 2024 | 365.55 | 367.00 | 369.80 | 361.05 | 2613363 | -0.63% |
| 28 Aug 2024 | 367.85 | 369.50 | 370.90 | 366.60 | 1762624 | -0.41% |
| 27 Aug 2024 | 369.35 | 370.10 | 371.40 | 365.65 | 2483789 | -0.20% |
| 26 Aug 2024 | 370.10 | 372.80 | 372.80 | 369.15 | 1849999 | -0.19% |
| 23 Aug 2024 | 370.80 | 379.55 | 381.00 | 370.10 | 1535734 | -2.73% |
| 22 Aug 2024 | 381.20 | 379.60 | 382.50 | 377.70 | 2249643 | 0.95% |
| 21 Aug 2024 | 377.60 | 384.00 | 384.20 | 375.05 | 5547414 | -0.21% |
| 20 Aug 2024 | 378.40 | 375.85 | 381.80 | 375.85 | 3474677 | 0.79% |
| 19 Aug 2024 | 375.45 | 370.00 | 380.45 | 370.00 | 2919118 | 1.23% |
| 16 Aug 2024 | 370.90 | 367.50 | 373.00 | 366.10 | 2090736 | 1.80% |
| 14 Aug 2024 | 364.35 | 368.00 | 370.30 | 363.00 | 2964921 | -1.02% |
| 13 Aug 2024 | 368.10 | 375.00 | 375.30 | 367.05 | 2700343 | -1.50% |
| 12 Aug 2024 | 373.70 | 364.35 | 375.60 | 361.85 | 3582898 | 1.91% |
| 09 Aug 2024 | 366.70 | 366.00 | 370.75 | 364.85 | 2846077 | 0.74% |
| 08 Aug 2024 | 364.00 | 367.00 | 367.70 | 361.80 | 3517242 | 0.18% |
| 07 Aug 2024 | 363.35 | 360.00 | 366.35 | 358.65 | 6162061 | 1.82% |
| 06 Aug 2024 | 356.85 | 356.95 | 365.70 | 355.20 | 4517463 | 0.35% |
| 05 Aug 2024 | 355.60 | 354.00 | 363.10 | 350.50 | 3880220 | -1.88% |
| 02 Aug 2024 | 362.40 | 364.65 | 366.60 | 360.25 | 1677139 | -1.45% |
| 01 Aug 2024 | 367.75 | 371.90 | 372.90 | 364.30 | 6067337 | -0.20% |
| 31 Jul 2024 | 368.50 | 364.90 | 373.20 | 364.05 | 5300221 | 1.50% |
| 30 Jul 2024 | 363.05 | 370.90 | 376.45 | 362.20 | 5003531 | -2.10% |
| 29 Jul 2024 | 370.85 | 370.95 | 374.40 | 367.65 | 4386843 | -0.42% |
| 26 Jul 2024 | 372.40 | 368.40 | 377.95 | 366.55 | 7375450 | 1.93% |
| 25 Jul 2024 | 365.35 | 344.60 | 367.90 | 342.35 | 15127989 | 4.21% |
| 24 Jul 2024 | 350.60 | 333.60 | 358.35 | 333.60 | 12859504 | 5.11% |
| 23 Jul 2024 | 333.55 | 343.80 | 347.80 | 329.90 | 6545361 | -2.29% |
| 22 Jul 2024 | 341.35 | 342.30 | 344.10 | 335.50 | 5883826 | -0.45% |
| 19 Jul 2024 | 342.90 | 346.55 | 346.70 | 338.90 | 3385495 | -1.20% |
| 18 Jul 2024 | 347.05 | 351.50 | 353.10 | 343.80 | 3842194 | -1.24% |
| 16 Jul 2024 | 351.40 | 352.65 | 355.75 | 348.45 | 4869495 | 0.43% |
| 15 Jul 2024 | 349.90 | 341.45 | 350.70 | 338.25 | 6509446 | 3.20% |
| 12 Jul 2024 | 339.05 | 340.80 | 342.55 | 335.65 | 6970285 | -0.76% |
| 11 Jul 2024 | 341.65 | 333.85 | 343.00 | 332.70 | 5081134 | 2.66% |
| 10 Jul 2024 | 332.80 | 334.60 | 335.00 | 321.20 | 2353686 | -0.54% |
| 09 Jul 2024 | 334.60 | 338.45 | 340.25 | 332.20 | 3657216 | -0.76% |
| 08 Jul 2024 | 337.15 | 337.05 | 339.50 | 333.10 | 1914779 | -0.07% |
| 05 Jul 2024 | 337.40 | 332.10 | 338.90 | 332.10 | 3114895 | 1.60% |
| 04 Jul 2024 | 332.10 | 333.00 | 335.95 | 330.55 | 2770767 | -0.55% |
| 03 Jul 2024 | 333.95 | 337.90 | 337.90 | 330.25 | 3002066 | -0.70% |
| 02 Jul 2024 | 336.30 | 334.00 | 341.00 | 333.50 | 4734046 | 0.75% |
| 01 Jul 2024 | 333.80 | 333.00 | 335.65 | 331.20 | 4832518 | 1.07% |
| 28 Jun 2024 | 330.25 | 322.90 | 333.60 | 322.00 | 7685227 | 3.20% |
| 27 Jun 2024 | 320.00 | 316.95 | 321.90 | 315.40 | 4042564 | 1.67% |
| 26 Jun 2024 | 314.75 | 318.90 | 320.35 | 314.00 | 3286287 | -1.08% |
| 25 Jun 2024 | 318.20 | 325.00 | 334.05 | 317.35 | 9780316 | -1.88% |
| 24 Jun 2024 | 324.30 | 320.05 | 329.00 | 317.35 | 7209192 | 1.26% |
| 21 Jun 2024 | 320.25 | 314.95 | 323.20 | 313.60 | 7588747 | 1.93% |
| 20 Jun 2024 | 314.20 | 310.80 | 314.90 | 307.65 | 4420665 | 1.13% |
| 19 Jun 2024 | 310.70 | 318.00 | 318.35 | 309.10 | 3607945 | -1.82% |
| 18 Jun 2024 | 316.45 | 324.10 | 324.60 | 315.65 | 4334672 | -2.30% |
| 14 Jun 2024 | 323.90 | 324.00 | 327.85 | 321.55 | 3762574 | 0.26% |
| 13 Jun 2024 | 323.05 | 321.75 | 325.50 | 319.65 | 3614983 | 0.76% |
| 12 Jun 2024 | 320.60 | 318.00 | 326.00 | 316.85 | 10484237 | 1.70% |
| 11 Jun 2024 | 315.25 | 306.90 | 316.50 | 304.15 | 10540526 | 4.13% |
| 10 Jun 2024 | 302.75 | 302.00 | 307.15 | 301.15 | 2022452 | 0.50% |
| 07 Jun 2024 | 301.25 | 297.55 | 303.00 | 297.00 | 4019916 | -0.38% |
| 06 Jun 2024 | 302.40 | 295.00 | 307.00 | 291.50 | 5621039 | 5.09% |
| 05 Jun 2024 | 287.75 | 279.00 | 288.95 | 271.75 | 4907819 | 3.54% |
| 04 Jun 2024 | 277.90 | 317.00 | 317.00 | 253.40 | 13035095 | -12.27% |
| 03 Jun 2024 | 316.75 | 309.30 | 317.70 | 302.25 | 9208116 | 6.52% |
| 31 May 2024 | 297.35 | 295.70 | 298.80 | 291.60 | 9113083 | 1.19% |
| 30 May 2024 | 293.85 | 296.95 | 299.10 | 292.60 | 3674754 | -1.11% |
| 29 May 2024 | 297.15 | 295.15 | 299.85 | 294.00 | 3624422 | 0.25% |
| 28 May 2024 | 296.40 | 302.00 | 302.50 | 295.25 | 2826843 | -1.77% |
| 27 May 2024 | 301.75 | 305.40 | 306.10 | 298.80 | 9265411 | -1.20% |
| 24 May 2024 | 305.40 | 307.60 | 308.10 | 303.70 | 5198861 | -0.96% |
| 23 May 2024 | 308.35 | 305.00 | 312.90 | 302.60 | 12420663 | -0.45% |
| 22 May 2024 | 309.75 | 310.00 | 311.10 | 303.60 | 6353931 | 0.37% |
| 21 May 2024 | 308.60 | 311.50 | 316.20 | 307.00 | 6925859 | -1.56% |
| 18 May 2024 | 313.50 | 314.00 | 316.00 | 312.00 | 430066 | 0.42% |
| 17 May 2024 | 312.20 | 314.95 | 320.20 | 310.30 | 6010813 | 0.02% |
| 16 May 2024 | 312.15 | 308.70 | 313.25 | 306.35 | 7856295 | 1.61% |
| 15 May 2024 | 307.20 | 306.95 | 309.00 | 303.10 | 3196483 | 0.99% |
| 14 May 2024 | 304.20 | 297.60 | 305.90 | 297.55 | 4404200 | 2.22% |
| 13 May 2024 | 297.60 | 299.40 | 299.55 | 291.40 | 3473126 | -0.68% |
| 10 May 2024 | 299.65 | 297.00 | 301.40 | 293.15 | 3181311 | 1.25% |
| 09 May 2024 | 295.95 | 309.15 | 309.50 | 295.00 | 4183494 | -3.71% |
| 08 May 2024 | 307.35 | 295.15 | 309.90 | 295.15 | 6705637 | 3.29% |
| 07 May 2024 | 297.55 | 305.55 | 306.30 | 295.75 | 5062097 | -2.51% |
| 06 May 2024 | 305.20 | 316.00 | 316.10 | 304.00 | 3832450 | -2.74% |
| 03 May 2024 | 313.80 | 322.00 | 323.15 | 310.80 | 8079399 | -2.17% |
| 02 May 2024 | 320.75 | 310.50 | 322.45 | 305.90 | 16715887 | 3.28% |
| 30 Apr 2024 | 310.55 | 305.95 | 317.00 | 305.50 | 13142286 | 1.82% |
| 29 Apr 2024 | 305.00 | 312.00 | 312.55 | 303.65 | 2883023 | -1.18% |
| 26 Apr 2024 | 308.65 | 304.40 | 312.00 | 303.80 | 8714390 | 2.00% |
| 25 Apr 2024 | 302.60 | 299.95 | 303.80 | 297.80 | 6376314 | 1.22% |
| 24 Apr 2024 | 298.95 | 296.00 | 302.45 | 291.20 | 9963477 | 1.20% |
| 23 Apr 2024 | 295.40 | 299.40 | 300.95 | 294.40 | 6524361 | -0.86% |
| 22 Apr 2024 | 297.95 | 303.05 | 305.35 | 295.65 | 6662583 | -0.73% |
| 19 Apr 2024 | 300.15 | 297.00 | 304.00 | 294.35 | 6304046 | -0.61% |
| 18 Apr 2024 | 302.00 | 310.00 | 318.75 | 299.50 | 11454798 | -1.95% |
| 16 Apr 2024 | 308.00 | 300.10 | 313.65 | 299.50 | 13839298 | 0.98% |
| 15 Apr 2024 | 305.00 | 300.30 | 311.90 | 295.25 | 11930889 | -0.15% |
| 12 Apr 2024 | 305.45 | 303.00 | 315.20 | 302.90 | 18908225 | 0.98% |
| 10 Apr 2024 | 302.50 | 290.00 | 309.00 | 288.65 | 33106964 | 4.83% |
| 09 Apr 2024 | 288.55 | 282.90 | 290.20 | 280.50 | 6250123 | 2.69% |
| 08 Apr 2024 | 281.00 | 278.00 | 283.40 | 277.20 | 3332596 | 1.21% |
| 05 Apr 2024 | 277.65 | 276.80 | 278.95 | 272.80 | 3367832 | 0.69% |
| 04 Apr 2024 | 275.75 | 284.05 | 285.90 | 273.00 | 5737636 | -2.51% |
| 03 Apr 2024 | 282.85 | 273.50 | 287.65 | 272.60 | 11248413 | 3.68% |
| 02 Apr 2024 | 272.80 | 267.40 | 273.50 | 265.90 | 4203035 | 2.79% |
| 01 Apr 2024 | 265.40 | 263.55 | 269.05 | 262.20 | 4213590 | 0.84% |
| 28 Mar 2024 | 263.20 | 264.50 | 268.40 | 261.05 | 4263056 | -0.21% |
| 27 Mar 2024 | 263.75 | 266.70 | 269.90 | 263.05 | 2943546 | -0.68% |
| 26 Mar 2024 | 265.55 | 259.35 | 268.80 | 257.75 | 8771943 | 2.39% |
| 22 Mar 2024 | 259.35 | 258.65 | 261.25 | 256.30 | 4162593 | 0.27% |
| 21 Mar 2024 | 258.65 | 261.05 | 263.65 | 257.35 | 5192498 | -1.18% |
| 20 Mar 2024 | 261.75 | 263.80 | 264.30 | 257.70 | 2359042 | 0.04% |
| 19 Mar 2024 | 261.65 | 261.55 | 265.15 | 259.40 | 4001113 | -1.11% |
| 18 Mar 2024 | 264.60 | 264.80 | 266.30 | 261.40 | 2227478 | 0.09% |
| 15 Mar 2024 | 264.35 | 266.10 | 269.60 | 258.05 | 6470305 | -0.86% |
| 14 Mar 2024 | 266.65 | 263.65 | 269.00 | 261.00 | 5600085 | 1.10% |
| 13 Mar 2024 | 263.75 | 275.65 | 278.25 | 262.40 | 5197790 | -4.32% |
| 12 Mar 2024 | 275.65 | 279.70 | 281.20 | 274.65 | 2721780 | -1.45% |
| 11 Mar 2024 | 279.70 | 281.30 | 283.30 | 275.30 | 4479337 | -0.69% |
| 07 Mar 2024 | 281.65 | 284.20 | 288.30 | 281.00 | 2703291 | -1.42% |
| 06 Mar 2024 | 285.70 | 290.90 | 292.80 | 280.30 | 5010918 | -1.86% |
| 05 Mar 2024 | 291.10 | 294.00 | 294.00 | 286.95 | 6054621 | -0.03% |
| 04 Mar 2024 | 291.20 | 282.00 | 292.40 | 282.00 | 7600375 | 3.32% |
| 02 Mar 2024 | 281.85 | 282.75 | 284.25 | 278.90 | 194818 | -0.30% |
| 01 Mar 2024 | 282.70 | 273.45 | 284.05 | 273.45 | 4960901 | 3.38% |
| 29 Feb 2024 | 273.45 | 273.60 | 275.35 | 270.65 | 12004742 | -0.09% |
| 28 Feb 2024 | 273.70 | 280.50 | 286.05 | 272.50 | 5283852 | -2.72% |
| 27 Feb 2024 | 281.35 | 286.70 | 287.45 | 278.10 | 2780837 | -1.75% |
| 26 Feb 2024 | 286.35 | 284.65 | 289.00 | 283.30 | 4441238 | 0.58% |
| 23 Feb 2024 | 284.70 | 283.95 | 287.70 | 281.20 | 4293379 | 0.25% |
| 22 Feb 2024 | 284.00 | 280.00 | 285.95 | 277.15 | 3793051 | 1.18% |
| 21 Feb 2024 | 280.70 | 283.25 | 284.95 | 279.50 | 5473156 | -0.20% |
| 20 Feb 2024 | 281.25 | 283.70 | 284.60 | 278.60 | 4877148 | -0.53% |
| 19 Feb 2024 | 282.75 | 279.05 | 285.95 | 276.10 | 6286579 | 1.73% |
| 16 Feb 2024 | 277.95 | 279.90 | 282.50 | 277.00 | 6096080 | 0.29% |
| 15 Feb 2024 | 277.15 | 273.80 | 284.00 | 271.10 | 8991058 | 1.84% |
| 14 Feb 2024 | 272.15 | 264.55 | 272.95 | 261.90 | 5272796 | 2.31% |
| 13 Feb 2024 | 266.00 | 257.90 | 268.05 | 255.75 | 7246483 | 3.50% |
| 12 Feb 2024 | 257.00 | 272.40 | 272.40 | 255.60 | 7857731 | -4.87% |
| 09 Feb 2024 | 270.15 | 280.45 | 281.00 | 264.75 | 9701673 | -2.91% |
| 08 Feb 2024 | 278.25 | 285.60 | 285.70 | 277.20 | 5354700 | -1.64% |
| 07 Feb 2024 | 282.90 | 291.95 | 291.95 | 281.05 | 10396689 | -2.58% |
| 06 Feb 2024 | 290.40 | 276.95 | 296.45 | 274.55 | 31744882 | 6.24% |
| 05 Feb 2024 | 273.35 | 271.80 | 279.40 | 268.35 | 12231784 | 1.45% |
| 02 Feb 2024 | 269.45 | 268.40 | 272.40 | 266.55 | 6962922 | 1.41% |
| 01 Feb 2024 | 265.70 | 270.00 | 270.00 | 260.90 | 10182665 | -1.26% |
| 31 Jan 2024 | 269.10 | 268.50 | 270.65 | 263.55 | 7429307 | 0.58% |
| 30 Jan 2024 | 267.55 | 266.90 | 284.55 | 264.35 | 36116964 | 1.75% |
| 29 Jan 2024 | 262.95 | 259.00 | 266.30 | 257.60 | 15532941 | 2.47% |
| 25 Jan 2024 | 256.60 | 260.30 | 262.75 | 255.50 | 6781388 | -1.42% |
| 24 Jan 2024 | 260.30 | 261.75 | 263.75 | 254.10 | 10188898 | 0.15% |
| 23 Jan 2024 | 259.90 | 260.00 | 266.30 | 253.75 | 31980576 | 5.31% |
| 20 Jan 2024 | 246.80 | 249.10 | 250.50 | 245.05 | 4233895 | 1.29% |
| 19 Jan 2024 | 243.65 | 242.10 | 245.00 | 240.10 | 6580647 | 1.44% |
| 18 Jan 2024 | 240.20 | 232.00 | 240.80 | 228.05 | 6552050 | 3.20% |
| 17 Jan 2024 | 232.75 | 235.00 | 237.50 | 231.80 | 3358501 | -1.63% |
| 16 Jan 2024 | 236.60 | 232.00 | 239.65 | 230.70 | 7339467 | 1.87% |
| 15 Jan 2024 | 232.25 | 230.00 | 234.80 | 229.60 | 4334489 | 1.18% |
| 12 Jan 2024 | 229.55 | 232.50 | 232.50 | 228.10 | 3546930 | -0.37% |
| 11 Jan 2024 | 230.40 | 234.85 | 236.00 | 229.75 | 3514445 | -1.54% |
| 10 Jan 2024 | 234.00 | 230.40 | 235.55 | 227.50 | 5631994 | 1.54% |
| 09 Jan 2024 | 230.45 | 226.90 | 233.60 | 225.85 | 6323800 | 1.92% |
| 08 Jan 2024 | 226.10 | 228.70 | 229.80 | 225.05 | 4305444 | -1.12% |
| 05 Jan 2024 | 228.65 | 232.85 | 233.95 | 227.70 | 3747630 | -1.47% |
| 04 Jan 2024 | 232.05 | 229.80 | 232.70 | 229.10 | 4018835 | 1.64% |
| 03 Jan 2024 | 228.30 | 227.95 | 229.80 | 225.60 | 3907477 | 0.73% |
| 02 Jan 2024 | 226.65 | 226.85 | 230.00 | 223.65 | 4779931 | 0.47% |
| 01 Jan 2024 | 225.60 | 223.00 | 228.70 | 222.50 | 4150472 | 1.32% |
| 29 Dec 2023 | 222.65 | 224.00 | 225.40 | 221.40 | 3941535 | 0.11% |
| 28 Dec 2023 | 222.40 | 218.90 | 223.85 | 217.70 | 9235328 | 2.82% |
| 27 Dec 2023 | 216.30 | 217.00 | 217.50 | 215.00 | 4236656 | 0.30% |
| 26 Dec 2023 | 215.65 | 215.30 | 217.40 | 214.70 | 3294209 | 0.68% |
| 22 Dec 2023 | 214.20 | 213.40 | 215.30 | 212.50 | 4647771 | 1.30% |
| 21 Dec 2023 | 211.45 | 206.85 | 212.00 | 206.40 | 3653271 | 1.24% |
| 20 Dec 2023 | 208.85 | 217.75 | 218.45 | 207.75 | 6914530 | -3.35% |
| 19 Dec 2023 | 216.10 | 217.05 | 218.35 | 215.00 | 3744882 | -0.12% |
| 18 Dec 2023 | 216.35 | 215.50 | 217.90 | 214.50 | 5210046 | 1.07% |
| 15 Dec 2023 | 214.05 | 214.10 | 216.20 | 213.25 | 8703054 | 0.92% |
| 14 Dec 2023 | 212.10 | 211.35 | 213.60 | 209.55 | 8357888 | 1.10% |
| 13 Dec 2023 | 209.80 | 210.00 | 210.50 | 207.65 | 2495791 | 0.45% |
| 12 Dec 2023 | 208.85 | 211.25 | 212.25 | 208.20 | 3413678 | -0.97% |
| 11 Dec 2023 | 210.90 | 211.15 | 212.55 | 209.85 | 2232024 | 0.43% |
| 08 Dec 2023 | 210.00 | 213.95 | 213.95 | 206.90 | 6125811 | -1.32% |
| 07 Dec 2023 | 212.80 | 211.85 | 215.00 | 208.85 | 6391001 | 0.76% |
| 06 Dec 2023 | 211.20 | 207.50 | 212.35 | 206.55 | 13599249 | 2.45% |
| 05 Dec 2023 | 206.15 | 206.80 | 207.50 | 203.75 | 7096084 | 0.49% |
| 04 Dec 2023 | 205.15 | 204.95 | 206.95 | 203.30 | 8087321 | 1.58% |
| 01 Dec 2023 | 201.95 | 205.00 | 205.00 | 200.75 | 7234662 | -0.42% |
| 30 Nov 2023 | 202.80 | 200.35 | 204.20 | 198.10 | 20168101 | 1.81% |
| 29 Nov 2023 | 199.20 | 196.50 | 200.95 | 196.40 | 10196509 | 1.45% |
| 28 Nov 2023 | 196.35 | 196.00 | 197.30 | 195.40 | 7356644 | 0.54% |
| 24 Nov 2023 | 195.30 | 196.15 | 196.60 | 195.00 | 1409808 | -0.46% |
| 23 Nov 2023 | 196.20 | 196.90 | 196.90 | 194.80 | 1543100 | 0.18% |
| 22 Nov 2023 | 195.85 | 195.40 | 197.30 | 194.40 | 2353287 | 0.46% |
| 21 Nov 2023 | 194.95 | 195.30 | 197.95 | 194.80 | 13471767 | -0.10% |
| 20 Nov 2023 | 195.15 | 196.00 | 196.60 | 194.50 | 1599098 | -0.46% |
| 17 Nov 2023 | 196.05 | 197.95 | 198.50 | 195.50 | 3330232 | -0.71% |
| 16 Nov 2023 | 197.45 | 198.30 | 198.50 | 196.90 | 9168785 | -0.20% |
| 15 Nov 2023 | 197.85 | 199.50 | 199.50 | 196.85 | 3102710 | 0.18% |
| 13 Nov 2023 | 197.50 | 196.00 | 197.95 | 195.20 | 2558189 | 0.74% |
| 12 Nov 2023 | 196.05 | 196.00 | 196.65 | 195.00 | 896217 | 0.69% |
| 10 Nov 2023 | 194.70 | 193.80 | 196.60 | 191.70 | 12910371 | -2.67% |
| 09 Nov 2023 | 200.05 | 200.50 | 202.45 | 198.75 | 7662419 | 0.18% |
| 08 Nov 2023 | 199.70 | 201.65 | 202.00 | 198.30 | 6621178 | -0.52% |
| 07 Nov 2023 | 200.75 | 203.80 | 203.85 | 199.45 | 6806917 | -1.01% |
| 06 Nov 2023 | 202.80 | 197.50 | 203.80 | 197.05 | 11291751 | 3.44% |
| 03 Nov 2023 | 196.05 | 197.40 | 198.65 | 195.50 | 11830222 | 0.54% |
| 02 Nov 2023 | 195.00 | 195.05 | 196.20 | 193.55 | 4963231 | 0.65% |
| 01 Nov 2023 | 193.75 | 201.00 | 201.80 | 193.35 | 10396821 | -2.93% |
| 31 Oct 2023 | 199.60 | 199.25 | 201.90 | 195.10 | 14828380 | -1.04% |
| 30 Oct 2023 | 201.70 | 220.30 | 223.55 | 198.25 | 20131240 | -8.42% |
| 27 Oct 2023 | 220.25 | 220.10 | 221.60 | 219.05 | 817496 | 0.66% |
| 26 Oct 2023 | 218.80 | 219.80 | 219.80 | 216.50 | 1640778 | -0.48% |
| 25 Oct 2023 | 219.85 | 220.90 | 222.20 | 218.35 | 2515592 | -0.02% |
| 23 Oct 2023 | 219.90 | 226.10 | 226.80 | 219.05 | 1335598 | -2.72% |
| 20 Oct 2023 | 226.05 | 230.90 | 232.00 | 224.75 | 2059852 | -2.04% |
| 19 Oct 2023 | 230.75 | 230.30 | 231.60 | 228.20 | 1153076 | 0.07% |
| 18 Oct 2023 | 230.60 | 232.45 | 234.85 | 230.15 | 2650519 | -0.77% |
| 17 Oct 2023 | 232.40 | 231.55 | 235.20 | 230.85 | 1706845 | 0.54% |
| 16 Oct 2023 | 231.15 | 231.05 | 233.00 | 230.40 | 1353768 | 0.04% |
| 13 Oct 2023 | 231.05 | 228.35 | 234.20 | 227.75 | 4364935 | 1.18% |
| 12 Oct 2023 | 228.35 | 224.55 | 229.75 | 224.45 | 3346913 | 1.60% |
| 11 Oct 2023 | 224.75 | 226.50 | 226.80 | 224.00 | 2705182 | -0.09% |
| 10 Oct 2023 | 224.95 | 224.30 | 225.20 | 222.50 | 3125732 | 0.78% |
| 09 Oct 2023 | 223.20 | 229.95 | 230.00 | 222.20 | 1917861 | -3.13% |
| 06 Oct 2023 | 230.40 | 233.30 | 233.40 | 229.10 | 2763469 | -0.78% |
| 05 Oct 2023 | 232.20 | 236.05 | 237.30 | 231.10 | 1786731 | -1.13% |
| 04 Oct 2023 | 234.85 | 238.80 | 238.80 | 233.50 | 1523648 | -1.88% |
| 03 Oct 2023 | 239.35 | 240.50 | 241.75 | 237.55 | 2014520 | -0.25% |
| 29 Sep 2023 | 239.95 | 236.05 | 242.35 | 236.05 | 1975952 | 1.95% |
| 28 Sep 2023 | 235.35 | 238.50 | 240.90 | 234.20 | 1717282 | -1.32% |
| 27 Sep 2023 | 238.50 | 240.40 | 241.00 | 237.25 | 1511381 | -0.73% |
| 26 Sep 2023 | 240.25 | 239.35 | 242.20 | 239.00 | 1266590 | 0.36% |
| 25 Sep 2023 | 239.40 | 240.25 | 240.80 | 236.40 | 1306855 | -0.35% |
| 22 Sep 2023 | 240.25 | 237.95 | 242.85 | 237.65 | 1975015 | 1.01% |
| 21 Sep 2023 | 237.85 | 239.30 | 239.95 | 234.25 | 3466030 | -0.73% |
| 20 Sep 2023 | 239.60 | 236.90 | 240.95 | 233.65 | 3509711 | 0.55% |
| 18 Sep 2023 | 238.30 | 241.00 | 241.00 | 235.75 | 1756179 | -1.12% |
| 15 Sep 2023 | 241.00 | 245.65 | 246.20 | 240.35 | 4141983 | -1.23% |
| 14 Sep 2023 | 244.00 | 236.35 | 244.50 | 236.35 | 2887182 | 3.26% |
| 13 Sep 2023 | 236.30 | 235.50 | 238.65 | 233.10 | 1995236 | 0.68% |
| 12 Sep 2023 | 234.70 | 250.40 | 250.85 | 233.90 | 4382796 | -5.78% |
| 11 Sep 2023 | 249.10 | 251.95 | 254.40 | 247.30 | 2210804 | -0.44% |
| 08 Sep 2023 | 250.20 | 246.00 | 253.95 | 245.95 | 5426714 | 1.50% |
| 07 Sep 2023 | 246.50 | 247.00 | 248.45 | 240.35 | 8324350 | 0.65% |
| 06 Sep 2023 | 244.90 | 228.95 | 246.40 | 228.65 | 18548210 | 6.87% |
| 05 Sep 2023 | 229.15 | 219.50 | 229.80 | 219.50 | 7264631 | 4.63% |
| 04 Sep 2023 | 219.00 | 220.10 | 221.35 | 218.05 | 3082382 | -0.25% |
| 01 Sep 2023 | 219.55 | 216.00 | 219.90 | 214.70 | 4266629 | 1.97% |
| 31 Aug 2023 | 215.30 | 218.50 | 219.05 | 215.00 | 3110680 | -1.40% |
| 30 Aug 2023 | 218.35 | 220.50 | 220.60 | 218.00 | 1341451 | -0.73% |
| 29 Aug 2023 | 219.95 | 218.60 | 220.60 | 218.20 | 662137 | 0.85% |
| 28 Aug 2023 | 218.10 | 219.05 | 219.90 | 217.85 | 1364231 | -0.41% |
| 25 Aug 2023 | 219.00 | 220.75 | 221.30 | 218.50 | 678463 | -0.79% |
| 24 Aug 2023 | 220.75 | 221.55 | 222.15 | 220.50 | 459567 | -0.14% |
| 23 Aug 2023 | 221.05 | 221.35 | 222.75 | 220.60 | 702136 | 0.05% |
| 22 Aug 2023 | 220.95 | 221.65 | 222.00 | 220.45 | 780003 | -0.32% |
| 21 Aug 2023 | 221.65 | 219.20 | 222.15 | 218.80 | 1109009 | 1.09% |
| 18 Aug 2023 | 219.25 | 220.10 | 222.80 | 218.55 | 1856127 | -2.01% |
| 17 Aug 2023 | 223.75 | 225.00 | 225.20 | 223.05 | 1638821 | -0.60% |
| 16 Aug 2023 | 225.10 | 225.00 | 225.50 | 221.50 | 1628114 | 0.47% |
| 14 Aug 2023 | 224.05 | 225.50 | 225.50 | 222.50 | 1028024 | -0.64% |
| 11 Aug 2023 | 225.50 | 226.70 | 227.30 | 225.15 | 981640 | -0.42% |
| 10 Aug 2023 | 226.45 | 231.80 | 231.80 | 225.65 | 3377686 | -2.20% |
| 09 Aug 2023 | 231.55 | 225.05 | 233.75 | 224.70 | 6378139 | 2.75% |
| 08 Aug 2023 | 225.35 | 227.00 | 228.75 | 224.60 | 1777172 | -0.51% |
| 07 Aug 2023 | 226.50 | 224.25 | 227.00 | 224.15 | 1164287 | 1.07% |
| 04 Aug 2023 | 224.10 | 225.80 | 226.40 | 223.75 | 2188122 | -0.22% |
| 03 Aug 2023 | 224.60 | 225.40 | 226.50 | 223.75 | 1375131 | -0.35% |
| 02 Aug 2023 | 225.40 | 232.85 | 232.95 | 224.25 | 2626562 | -3.49% |
| 01 Aug 2023 | 233.55 | 236.85 | 237.00 | 232.05 | 4373224 | 0.00% |
| 31 Jul 2023 | 233.55 | 230.00 | 234.75 | 228.50 | 3558719 | 1.90% |
| 28 Jul 2023 | 229.20 | 225.70 | 230.10 | 223.30 | 7031824 | 1.87% |
| 27 Jul 2023 | 225.00 | 225.90 | 225.90 | 224.15 | 3017672 | 0.02% |
| 26 Jul 2023 | 224.95 | 225.50 | 227.45 | 224.60 | 1840385 | -0.33% |
| 25 Jul 2023 | 225.70 | 224.30 | 226.10 | 224.00 | 943106 | 0.83% |
| 24 Jul 2023 | 223.85 | 224.60 | 224.60 | 222.60 | 4307489 | 0.13% |
| 21 Jul 2023 | 223.55 | 222.85 | 225.65 | 222.85 | 1037570 | -0.45% |
| 20 Jul 2023 | 224.55 | 225.60 | 225.65 | 223.85 | 1528466 | -0.13% |
| 19 Jul 2023 | 224.85 | 224.95 | 225.90 | 223.65 | 925552 | 0.29% |
| 18 Jul 2023 | 224.20 | 228.05 | 228.65 | 223.85 | 1694667 | -1.69% |
| 17 Jul 2023 | 228.05 | 230.75 | 230.75 | 227.35 | 651894 | -0.65% |
| 14 Jul 2023 | 229.55 | 225.70 | 230.90 | 224.55 | 1373650 | 2.25% |
| 13 Jul 2023 | 224.50 | 230.90 | 231.25 | 223.90 | 2158135 | -2.22% |
| 12 Jul 2023 | 229.60 | 230.25 | 231.90 | 228.50 | 1338596 | -0.30% |
| 11 Jul 2023 | 230.30 | 229.20 | 233.20 | 229.20 | 1788722 | 0.77% |
| 10 Jul 2023 | 228.55 | 230.45 | 231.15 | 227.75 | 1474766 | -0.54% |
| 07 Jul 2023 | 229.80 | 228.35 | 231.45 | 227.15 | 2077311 | 0.61% |
| 06 Jul 2023 | 228.40 | 225.25 | 228.80 | 225.25 | 967651 | 1.02% |
| 05 Jul 2023 | 226.10 | 224.90 | 227.00 | 223.65 | 1572523 | 0.89% |
| 04 Jul 2023 | 224.10 | 223.95 | 224.95 | 223.10 | 459277 | 0.34% |
| 03 Jul 2023 | 223.35 | 223.50 | 225.45 | 222.55 | 1460718 | 0.29% |
| 30 Jun 2023 | 222.70 | 220.35 | 223.05 | 220.00 | 1469093 | 0.93% |
| 28 Jun 2023 | 220.65 | 221.00 | 221.50 | 219.40 | 1195349 | 0.25% |
| 27 Jun 2023 | 220.10 | 220.35 | 221.10 | 219.10 | 1043449 | -0.11% |
| 26 Jun 2023 | 220.35 | 218.80 | 220.90 | 216.65 | 1083389 | 0.71% |
| 23 Jun 2023 | 218.80 | 222.85 | 223.00 | 218.50 | 1206748 | -1.82% |
| 22 Jun 2023 | 222.85 | 226.00 | 226.50 | 222.10 | 1625405 | -1.35% |
| 21 Jun 2023 | 225.90 | 224.45 | 226.50 | 224.00 | 985611 | 0.83% |
| 20 Jun 2023 | 224.05 | 225.15 | 226.10 | 222.80 | 1882038 | -0.86% |
| 19 Jun 2023 | 226.00 | 227.35 | 227.35 | 225.10 | 1010996 | -0.04% |
| 16 Jun 2023 | 226.10 | 228.00 | 228.35 | 225.55 | 2978816 | -0.72% |
| 15 Jun 2023 | 227.75 | 231.00 | 231.00 | 226.25 | 2070529 | -1.00% |
| 14 Jun 2023 | 230.05 | 223.25 | 231.00 | 222.75 | 3227498 | 3.05% |
| 13 Jun 2023 | 223.25 | 224.25 | 224.85 | 222.95 | 1657978 | -0.38% |
| 12 Jun 2023 | 224.10 | 223.50 | 225.10 | 221.80 | 2066522 | 0.58% |
| 09 Jun 2023 | 222.80 | 222.70 | 223.10 | 221.05 | 1457734 | 0.04% |
| 08 Jun 2023 | 222.70 | 224.10 | 225.60 | 222.35 | 1973569 | -0.34% |
| 07 Jun 2023 | 223.45 | 224.00 | 224.45 | 223.00 | 2099481 | 0.00% |
| 06 Jun 2023 | 223.45 | 224.05 | 225.00 | 222.85 | 1168437 | -0.27% |
| 05 Jun 2023 | 224.05 | 223.00 | 224.60 | 222.05 | 1672398 | 0.61% |
| 02 Jun 2023 | 222.70 | 223.25 | 224.35 | 222.15 | 941008 | -0.25% |
| 01 Jun 2023 | 223.25 | 226.40 | 226.45 | 222.70 | 988792 | -1.15% |
| 31 May 2023 | 225.85 | 223.80 | 228.70 | 222.15 | 6984817 | 0.69% |
| 30 May 2023 | 224.30 | 223.70 | 225.40 | 223.50 | 878194 | 0.27% |
| 29 May 2023 | 223.70 | 225.50 | 225.50 | 223.20 | 622678 | -0.53% |
| 26 May 2023 | 224.90 | 225.30 | 225.60 | 223.70 | 871344 | -0.27% |
| 25 May 2023 | 225.50 | 225.15 | 225.95 | 224.50 | 1655067 | 0.16% |
| 24 May 2023 | 225.15 | 225.00 | 226.10 | 224.40 | 1198122 | 0.11% |
| 23 May 2023 | 224.90 | 226.95 | 226.95 | 224.35 | 1125927 | -0.51% |
| 22 May 2023 | 226.05 | 224.10 | 226.55 | 223.70 | 855395 | 0.71% |
| 19 May 2023 | 224.45 | 226.85 | 227.40 | 224.00 | 1349963 | -1.06% |
| 18 May 2023 | 226.85 | 230.90 | 232.25 | 225.90 | 1475714 | -1.22% |
| 17 May 2023 | 229.65 | 230.00 | 231.10 | 228.10 | 874826 | 0.09% |
| 16 May 2023 | 229.45 | 229.65 | 232.30 | 228.25 | 1148185 | -0.04% |
| 15 May 2023 | 229.55 | 229.25 | 230.40 | 227.70 | 664038 | 0.13% |
| 12 May 2023 | 229.25 | 232.85 | 232.85 | 227.45 | 1844641 | -1.46% |
| 11 May 2023 | 232.65 | 228.20 | 233.00 | 228.20 | 1975639 | 1.95% |
| 10 May 2023 | 228.20 | 226.95 | 230.15 | 226.00 | 2577626 | 0.88% |
| 09 May 2023 | 226.20 | 224.30 | 226.75 | 223.55 | 2677850 | 1.03% |
| 08 May 2023 | 223.90 | 226.00 | 226.00 | 221.60 | 3028181 | -1.02% |
| 05 May 2023 | 226.20 | 225.50 | 227.80 | 225.15 | 4722518 | -0.26% |
| 04 May 2023 | 226.80 | 230.00 | 230.65 | 224.20 | 6728668 | -4.18% |
| 03 May 2023 | 236.70 | 237.00 | 242.40 | 235.45 | 3447131 | -0.13% |
| 02 May 2023 | 237.00 | 237.70 | 239.45 | 236.30 | 3560897 | 0.04% |
| 28 Apr 2023 | 236.90 | 237.60 | 238.15 | 234.25 | 4070505 | 0.42% |
| 27 Apr 2023 | 235.90 | 235.60 | 237.95 | 235.00 | 1539144 | 0.15% |
| 26 Apr 2023 | 235.55 | 235.15 | 237.35 | 234.05 | 1531840 | -0.57% |
| 25 Apr 2023 | 236.90 | 235.90 | 238.80 | 235.00 | 1868738 | 0.42% |
| 24 Apr 2023 | 235.90 | 235.25 | 237.75 | 232.90 | 2427262 | 0.94% |
| 21 Apr 2023 | 233.70 | 234.00 | 235.50 | 232.70 | 1567888 | 0.32% |
| 20 Apr 2023 | 232.95 | 234.00 | 234.50 | 231.95 | 962842 | -0.41% |
| 19 Apr 2023 | 233.90 | 233.55 | 235.30 | 232.15 | 1692146 | -0.19% |
| 18 Apr 2023 | 234.35 | 233.55 | 235.25 | 232.15 | 2201466 | 0.39% |
| 17 Apr 2023 | 233.45 | 227.50 | 233.95 | 226.50 | 2016721 | 2.57% |
| 13 Apr 2023 | 227.60 | 233.60 | 233.80 | 227.05 | 4644212 | -1.66% |
| 12 Apr 2023 | 231.45 | 234.00 | 234.00 | 229.45 | 3009476 | -0.75% |
| 11 Apr 2023 | 233.20 | 228.50 | 233.60 | 228.00 | 2482620 | 2.06% |
| 10 Apr 2023 | 228.50 | 237.00 | 237.00 | 227.20 | 4922368 | -3.10% |
| 06 Apr 2023 | 235.80 | 236.00 | 236.95 | 232.90 | 2062909 | 0.04% |
| 05 Apr 2023 | 235.70 | 232.20 | 236.10 | 229.70 | 3090789 | 0.81% |
| 03 Apr 2023 | 233.80 | 229.95 | 234.30 | 229.10 | 4265532 | 2.16% |
| 31 Mar 2023 | 228.85 | 227.00 | 230.70 | 224.55 | 2925256 | 1.91% |
| 29 Mar 2023 | 224.55 | 224.00 | 226.10 | 223.00 | 1759982 | 0.38% |
| 28 Mar 2023 | 223.70 | 222.85 | 224.90 | 220.05 | 1709779 | 0.38% |
| 27 Mar 2023 | 222.85 | 224.00 | 227.70 | 222.00 | 1918970 | -0.47% |
| 24 Mar 2023 | 223.90 | 229.30 | 230.15 | 222.50 | 1736636 | -2.35% |
| 23 Mar 2023 | 229.30 | 232.45 | 233.00 | 228.30 | 2164113 | -1.36% |
| 22 Mar 2023 | 232.45 | 235.70 | 236.30 | 231.50 | 1170300 | -0.94% |
| 21 Mar 2023 | 234.65 | 232.00 | 236.40 | 230.05 | 4339052 | 1.34% |
| 20 Mar 2023 | 231.55 | 230.40 | 233.10 | 228.45 | 2296671 | -0.43% |
| 17 Mar 2023 | 232.55 | 238.00 | 238.75 | 231.05 | 6723228 | -2.23% |
| 16 Mar 2023 | 237.85 | 236.80 | 239.80 | 236.40 | 4126157 | 0.49% |
| 15 Mar 2023 | 236.70 | 231.00 | 237.75 | 230.60 | 4373663 | 3.32% |
| 14 Mar 2023 | 229.10 | 226.00 | 231.50 | 225.25 | 4026600 | 1.57% |
| 13 Mar 2023 | 225.55 | 231.90 | 233.90 | 225.05 | 2551442 | -2.74% |
| 10 Mar 2023 | 231.90 | 229.70 | 232.70 | 227.25 | 1443206 | 0.52% |
| 09 Mar 2023 | 230.70 | 231.05 | 235.05 | 230.05 | 6982759 | 0.20% |
| 08 Mar 2023 | 230.25 | 224.50 | 230.95 | 223.85 | 3520030 | 2.58% |
| 06 Mar 2023 | 224.45 | 223.00 | 225.50 | 221.45 | 2459880 | 0.67% |
| 03 Mar 2023 | 222.95 | 222.95 | 224.00 | 222.00 | 2554858 | 0.47% |
| 02 Mar 2023 | 221.90 | 219.95 | 223.00 | 219.70 | 2886039 | 0.75% |
| 01 Mar 2023 | 220.25 | 222.95 | 223.95 | 219.55 | 2902429 | -1.03% |
| 28 Feb 2023 | 222.55 | 223.35 | 224.60 | 220.15 | 2820800 | -0.36% |
| 27 Feb 2023 | 223.35 | 221.90 | 224.00 | 219.15 | 1458035 | 0.74% |
| 24 Feb 2023 | 221.70 | 220.10 | 222.00 | 218.80 | 2114473 | 0.93% |
| 23 Feb 2023 | 219.65 | 216.90 | 220.50 | 215.65 | 1889544 | 1.24% |
| 22 Feb 2023 | 216.95 | 213.20 | 217.80 | 211.65 | 1894173 | 1.64% |
| 21 Feb 2023 | 213.45 | 217.40 | 217.40 | 212.30 | 1303394 | -1.09% |
| 20 Feb 2023 | 215.80 | 219.00 | 219.50 | 214.75 | 1025116 | -1.28% |
| 17 Feb 2023 | 218.60 | 219.50 | 221.00 | 217.75 | 649974 | -0.52% |
| 16 Feb 2023 | 219.75 | 222.10 | 223.85 | 218.70 | 2381168 | -0.92% |
| 15 Feb 2023 | 221.80 | 221.40 | 222.70 | 218.70 | 1185065 | 0.11% |
| 14 Feb 2023 | 221.55 | 219.50 | 222.35 | 217.10 | 2458513 | 0.50% |
| 13 Feb 2023 | 220.45 | 222.30 | 224.25 | 219.70 | 870863 | -0.83% |
| 10 Feb 2023 | 222.30 | 222.45 | 224.60 | 221.05 | 790630 | -0.60% |
| 09 Feb 2023 | 223.65 | 225.45 | 226.20 | 221.70 | 2418073 | -0.53% |
| 08 Feb 2023 | 224.85 | 219.80 | 225.40 | 219.40 | 2885392 | 2.79% |
| 07 Feb 2023 | 218.75 | 213.95 | 220.00 | 212.70 | 3962276 | 2.92% |
| 06 Feb 2023 | 212.55 | 209.05 | 212.95 | 207.40 | 3000925 | 1.67% |
| 03 Feb 2023 | 209.05 | 212.10 | 212.40 | 207.00 | 1905425 | -0.90% |
| 02 Feb 2023 | 210.95 | 215.10 | 215.70 | 210.10 | 2026062 | -2.52% |
| 01 Feb 2023 | 216.40 | 218.55 | 219.75 | 214.10 | 1285362 | -0.39% |
| 31 Jan 2023 | 217.25 | 219.95 | 221.35 | 216.80 | 2395004 | -1.03% |
| 30 Jan 2023 | 219.50 | 226.95 | 226.95 | 218.05 | 1966136 | -2.68% |
| 27 Jan 2023 | 225.55 | 226.55 | 228.25 | 222.20 | 2105185 | 0.13% |
| 25 Jan 2023 | 225.25 | 230.00 | 230.75 | 223.85 | 1176777 | -2.09% |
| 24 Jan 2023 | 230.05 | 227.90 | 230.95 | 227.50 | 3315569 | 1.52% |
| 23 Jan 2023 | 226.60 | 223.95 | 227.20 | 219.75 | 3390465 | 1.64% |
| 20 Jan 2023 | 222.95 | 223.40 | 225.00 | 222.05 | 1581886 | 0.00% |
| 19 Jan 2023 | 222.95 | 221.90 | 224.35 | 220.60 | 1707061 | 0.43% |
| 18 Jan 2023 | 222.00 | 219.95 | 222.40 | 219.80 | 1270865 | 1.05% |
| 17 Jan 2023 | 219.70 | 219.20 | 220.85 | 217.55 | 938064 | 0.23% |
| 16 Jan 2023 | 219.20 | 222.00 | 222.50 | 218.00 | 994409 | -0.84% |
| 13 Jan 2023 | 221.05 | 221.00 | 222.40 | 219.00 | 1576515 | 0.98% |
| 12 Jan 2023 | 218.90 | 221.80 | 221.80 | 216.85 | 1865692 | -0.73% |
| 11 Jan 2023 | 220.50 | 220.70 | 223.50 | 219.50 | 1604601 | 0.30% |
| 10 Jan 2023 | 219.85 | 219.30 | 221.35 | 217.80 | 1077675 | 0.25% |
| 09 Jan 2023 | 219.30 | 219.75 | 220.25 | 217.05 | 789323 | 0.64% |
| 06 Jan 2023 | 217.90 | 221.00 | 221.75 | 216.40 | 1592524 | -1.18% |
| 05 Jan 2023 | 220.50 | 217.80 | 221.00 | 215.60 | 3054569 | 1.82% |
| 04 Jan 2023 | 216.55 | 216.90 | 219.80 | 214.25 | 3685593 | 0.21% |
| 03 Jan 2023 | 216.10 | 216.60 | 217.20 | 214.65 | 1173568 | -0.23% |
| 02 Jan 2023 | 216.60 | 214.95 | 217.10 | 212.75 | 1633559 | 0.53% |
| 30 Dec 2022 | 215.45 | 215.00 | 218.65 | 214.45 | 3070732 | 0.44% |
| 29 Dec 2022 | 214.50 | 211.55 | 215.20 | 210.25 | 2878465 | 0.92% |
| 28 Dec 2022 | 212.55 | 211.45 | 213.90 | 210.45 | 1834446 | 0.31% |
| 27 Dec 2022 | 211.90 | 209.85 | 212.05 | 209.45 | 824369 | 0.98% |
| 26 Dec 2022 | 209.85 | 207.00 | 210.30 | 206.15 | 599695 | 0.91% |
| 23 Dec 2022 | 207.95 | 211.60 | 212.60 | 207.30 | 2056408 | -2.14% |
| 22 Dec 2022 | 212.50 | 211.55 | 213.40 | 210.65 | 1566260 | 0.45% |
| 21 Dec 2022 | 211.55 | 213.40 | 214.25 | 210.80 | 1015144 | -0.70% |
| 20 Dec 2022 | 213.05 | 212.95 | 214.45 | 210.90 | 828450 | -0.02% |
| 19 Dec 2022 | 213.10 | 211.45 | 213.70 | 211.45 | 1112675 | 0.95% |
| 16 Dec 2022 | 211.10 | 214.00 | 215.70 | 210.55 | 2119661 | -1.47% |
| 15 Dec 2022 | 214.25 | 215.85 | 217.85 | 213.55 | 1769788 | -0.74% |
| 14 Dec 2022 | 215.85 | 215.00 | 216.50 | 214.50 | 771083 | 0.63% |
| 13 Dec 2022 | 214.50 | 215.25 | 215.55 | 213.10 | 1428476 | 0.07% |
| 12 Dec 2022 | 214.35 | 214.50 | 215.05 | 211.50 | 1928152 | 0.28% |
| 09 Dec 2022 | 213.75 | 218.15 | 218.15 | 212.25 | 1170160 | -1.18% |
| 08 Dec 2022 | 216.30 | 215.95 | 218.35 | 215.05 | 1780164 | 0.51% |
| 07 Dec 2022 | 215.20 | 216.20 | 220.00 | 215.00 | 5145444 | 0.21% |
| 06 Dec 2022 | 214.75 | 213.15 | 215.90 | 212.00 | 3294411 | 0.75% |
| 05 Dec 2022 | 213.15 | 213.30 | 213.50 | 211.55 | 1308234 | 0.54% |
| 02 Dec 2022 | 212.00 | 210.85 | 213.85 | 210.20 | 4216968 | 0.52% |
| 01 Dec 2022 | 210.90 | 213.50 | 214.10 | 210.55 | 1823793 | -0.82% |
| 30 Nov 2022 | 212.65 | 211.85 | 214.35 | 211.45 | 2502692 | 0.38% |
| 29 Nov 2022 | 211.85 | 211.10 | 213.00 | 210.70 | 591659 | 0.36% |
| 28 Nov 2022 | 211.10 | 210.00 | 213.05 | 210.00 | 1387480 | 1.00% |
| 25 Nov 2022 | 209.00 | 207.90 | 209.70 | 206.20 | 1486704 | 0.92% |
| 24 Nov 2022 | 207.10 | 208.90 | 209.50 | 206.20 | 768999 | -0.48% |
| 23 Nov 2022 | 208.10 | 207.00 | 208.60 | 205.55 | 615536 | 0.87% |
| 22 Nov 2022 | 206.30 | 208.50 | 208.65 | 205.55 | 988569 | -0.96% |
| 21 Nov 2022 | 208.30 | 206.55 | 208.75 | 205.05 | 1293895 | -1.86% |
| 18 Nov 2022 | 212.25 | 214.75 | 215.40 | 211.00 | 1644363 | -1.12% |
| 17 Nov 2022 | 214.65 | 212.60 | 215.60 | 212.60 | 890883 | 0.47% |
| 16 Nov 2022 | 213.65 | 214.90 | 215.75 | 212.25 | 1277106 | -0.12% |
| 15 Nov 2022 | 213.90 | 214.70 | 214.70 | 212.50 | 725740 | -0.12% |
| 14 Nov 2022 | 214.15 | 212.60 | 214.60 | 212.10 | 859071 | 0.92% |
| 11 Nov 2022 | 212.20 | 213.70 | 214.80 | 211.00 | 1445726 | -0.19% |
| 10 Nov 2022 | 212.60 | 210.80 | 218.80 | 210.45 | 5636686 | 1.55% |
| 09 Nov 2022 | 209.35 | 210.60 | 214.70 | 207.00 | 1448129 | -1.51% |
| 07 Nov 2022 | 212.55 | 210.70 | 213.80 | 210.50 | 1563880 | 0.88% |
| 04 Nov 2022 | 210.70 | 209.15 | 211.20 | 208.80 | 807437 | 0.74% |
| 03 Nov 2022 | 209.15 | 210.05 | 210.50 | 208.35 | 977853 | -1.04% |
| 02 Nov 2022 | 211.35 | 211.00 | 212.00 | 208.15 | 1711390 | 0.36% |
| 01 Nov 2022 | 210.60 | 206.60 | 211.05 | 206.30 | 2167305 | 2.46% |
| 31 Oct 2022 | 205.55 | 208.95 | 209.00 | 203.80 | 2454128 | -1.63% |
| 28 Oct 2022 | 208.95 | 203.40 | 210.55 | 203.20 | 5531261 | 3.26% |
| 27 Oct 2022 | 202.35 | 204.00 | 204.75 | 201.85 | 2477376 | -0.12% |
| 25 Oct 2022 | 202.60 | 202.40 | 204.05 | 199.55 | 3225606 | -0.02% |
| 24 Oct 2022 | 202.65 | 204.15 | 204.15 | 202.15 | 90550 | 0.07% |
| 21 Oct 2022 | 202.50 | 203.00 | 205.00 | 201.00 | 1093647 | -0.05% |
| 20 Oct 2022 | 202.60 | 201.00 | 203.10 | 200.75 | 1053726 | 0.37% |
| 19 Oct 2022 | 201.85 | 201.70 | 203.55 | 200.65 | 909085 | 0.20% |
| 18 Oct 2022 | 201.45 | 201.90 | 202.40 | 199.70 | 1141295 | 0.25% |
| 17 Oct 2022 | 200.95 | 200.75 | 202.00 | 199.30 | 860178 | -0.02% |
| 14 Oct 2022 | 201.00 | 199.00 | 204.25 | 198.45 | 1843181 | 1.82% |
| 13 Oct 2022 | 197.40 | 199.50 | 200.50 | 195.70 | 1517988 | -1.05% |
| 12 Oct 2022 | 199.50 | 199.50 | 199.95 | 198.10 | 840713 | 0.38% |
| 11 Oct 2022 | 198.75 | 203.75 | 203.75 | 198.20 | 1409035 | -1.97% |
| 10 Oct 2022 | 202.75 | 201.65 | 204.70 | 201.25 | 1056877 | -1.46% |
| 07 Oct 2022 | 205.75 | 204.50 | 206.95 | 202.25 | 1553411 | 0.71% |
| 06 Oct 2022 | 204.30 | 207.35 | 207.75 | 201.65 | 2842769 | 0.47% |
| 04 Oct 2022 | 203.35 | 203.00 | 203.85 | 198.70 | 2299740 | 2.37% |
| 03 Oct 2022 | 198.65 | 200.90 | 203.30 | 198.00 | 1716312 | -0.63% |
| 30 Sep 2022 | 199.90 | 199.50 | 200.90 | 197.60 | 1903996 | -0.03% |
| 29 Sep 2022 | 199.95 | 200.10 | 201.55 | 197.05 | 1761700 | 0.28% |
| 28 Sep 2022 | 199.40 | 200.25 | 204.00 | 197.65 | 1237216 | -0.57% |
| 27 Sep 2022 | 200.55 | 202.50 | 204.65 | 199.65 | 1315234 | -0.45% |
| 26 Sep 2022 | 201.45 | 204.05 | 205.35 | 198.65 | 1383868 | -1.97% |
| 23 Sep 2022 | 205.50 | 207.70 | 208.70 | 205.00 | 1115615 | -1.06% |
| 22 Sep 2022 | 207.70 | 206.05 | 209.50 | 206.05 | 1179159 | -0.10% |
| 21 Sep 2022 | 207.90 | 209.25 | 210.40 | 206.80 | 1521682 | -1.52% |
| 20 Sep 2022 | 211.10 | 209.45 | 212.30 | 208.80 | 1196356 | 1.30% |
| 19 Sep 2022 | 208.40 | 210.10 | 210.95 | 207.50 | 814552 | -0.79% |
| 16 Sep 2022 | 210.05 | 215.55 | 216.85 | 209.10 | 2927024 | -2.53% |
| 15 Sep 2022 | 215.50 | 216.00 | 219.60 | 214.55 | 1917639 | 0.09% |
| 14 Sep 2022 | 215.30 | 216.00 | 217.90 | 215.05 | 865479 | -1.35% |
| 13 Sep 2022 | 218.25 | 219.35 | 219.95 | 217.65 | 887709 | -0.23% |
| 12 Sep 2022 | 218.75 | 218.00 | 219.25 | 217.05 | 493375 | 0.41% |
| 09 Sep 2022 | 217.85 | 219.90 | 220.00 | 217.40 | 979452 | -0.18% |
| 08 Sep 2022 | 218.25 | 219.70 | 220.55 | 216.70 | 772050 | -0.16% |
| 07 Sep 2022 | 218.60 | 215.90 | 219.70 | 215.15 | 555572 | 1.16% |
| 06 Sep 2022 | 216.10 | 217.00 | 217.90 | 214.80 | 1419440 | 0.07% |
| 05 Sep 2022 | 215.95 | 216.60 | 219.80 | 213.70 | 1076298 | -0.25% |
| 02 Sep 2022 | 216.50 | 220.00 | 221.50 | 216.00 | 696288 | -1.41% |
| 01 Sep 2022 | 219.60 | 213.60 | 222.00 | 213.60 | 1922483 | -0.68% |
| 30 Aug 2022 | 221.10 | 221.70 | 223.50 | 219.00 | 2193950 | 0.52% |
| 29 Aug 2022 | 219.95 | 215.55 | 222.95 | 215.55 | 2134683 | 0.37% |
| 26 Aug 2022 | 219.15 | 217.00 | 221.10 | 216.05 | 2393025 | 1.93% |
| 25 Aug 2022 | 215.00 | 217.35 | 217.35 | 214.60 | 686084 | -0.35% |
| 24 Aug 2022 | 215.75 | 215.00 | 217.00 | 213.00 | 1183709 | 0.19% |
| 23 Aug 2022 | 215.35 | 210.50 | 216.20 | 210.50 | 1952781 | 1.41% |
| 22 Aug 2022 | 212.35 | 212.00 | 213.50 | 210.50 | 1472755 | -0.28% |
| 19 Aug 2022 | 212.95 | 215.15 | 215.95 | 212.00 | 1240571 | -0.95% |
| 18 Aug 2022 | 215.00 | 215.75 | 216.00 | 213.60 | 789730 | -0.35% |
| 17 Aug 2022 | 215.75 | 218.10 | 218.50 | 214.30 | 1826935 | -0.94% |
| 16 Aug 2022 | 217.80 | 216.65 | 218.40 | 214.85 | 1813890 | 1.78% |
| 12 Aug 2022 | 214.00 | 212.00 | 215.75 | 211.55 | 1579518 | 1.18% |
| 11 Aug 2022 | 211.50 | 211.80 | 212.80 | 210.65 | 1174407 | 0.26% |
| 10 Aug 2022 | 210.95 | 211.50 | 212.45 | 208.75 | 1454468 | 0.14% |
| 08 Aug 2022 | 210.65 | 216.70 | 216.70 | 208.25 | 2365033 | -2.41% |
| 05 Aug 2022 | 215.85 | 214.85 | 216.35 | 212.70 | 2198772 | 1.12% |
| 04 Aug 2022 | 213.45 | 218.10 | 219.30 | 212.10 | 2666411 | -2.53% |
| 03 Aug 2022 | 219.00 | 223.30 | 226.65 | 217.50 | 1351476 | -1.88% |
| 02 Aug 2022 | 223.20 | 225.30 | 227.90 | 221.75 | 1947493 | -1.06% |
| 01 Aug 2022 | 225.60 | 221.75 | 226.00 | 220.25 | 2245282 | 2.57% |
| 29 Jul 2022 | 219.95 | 220.35 | 221.35 | 218.70 | 1794070 | -0.16% |
| 28 Jul 2022 | 220.30 | 225.00 | 225.00 | 219.50 | 932697 | -1.61% |
| 27 Jul 2022 | 223.90 | 221.30 | 224.65 | 221.00 | 1319426 | -0.71% |
| 26 Jul 2022 | 225.50 | 227.85 | 227.90 | 221.45 | 1532472 | -1.03% |
| 25 Jul 2022 | 227.85 | 227.50 | 228.30 | 224.20 | 894588 | -0.02% |
| 22 Jul 2022 | 227.90 | 229.90 | 229.90 | 226.65 | 1088583 | -0.70% |
| 21 Jul 2022 | 229.50 | 226.10 | 229.90 | 225.00 | 1101383 | 1.50% |
| 20 Jul 2022 | 226.10 | 228.00 | 228.15 | 224.70 | 949149 | 0.07% |
| 19 Jul 2022 | 225.95 | 224.50 | 227.65 | 223.15 | 2214263 | -0.02% |
| 18 Jul 2022 | 226.00 | 230.00 | 230.00 | 225.00 | 2129456 | -1.03% |
| 15 Jul 2022 | 228.35 | 225.55 | 228.95 | 224.15 | 2139758 | 1.33% |
| 14 Jul 2022 | 225.35 | 217.40 | 225.95 | 217.30 | 4574327 | 3.70% |
| 13 Jul 2022 | 217.30 | 217.00 | 218.70 | 213.55 | 2768830 | 0.42% |
| 12 Jul 2022 | 216.40 | 221.00 | 224.20 | 215.75 | 1336194 | -2.72% |
| 11 Jul 2022 | 222.45 | 224.00 | 224.20 | 220.80 | 770871 | -1.29% |
| 08 Jul 2022 | 225.35 | 222.00 | 230.00 | 222.00 | 3421117 | 2.13% |
| 07 Jul 2022 | 220.65 | 222.00 | 225.50 | 219.90 | 1490104 | -0.14% |
| 06 Jul 2022 | 220.95 | 216.00 | 221.75 | 216.00 | 1265088 | 1.82% |
| 05 Jul 2022 | 217.00 | 218.60 | 221.15 | 216.40 | 916259 | -0.71% |
| 04 Jul 2022 | 218.55 | 216.70 | 220.45 | 214.65 | 1382570 | -1.31% |
| 01 Jul 2022 | 221.45 | 215.30 | 222.40 | 214.80 | 2021428 | 1.91% |
| 30 Jun 2022 | 217.30 | 218.00 | 219.45 | 215.00 | 2684882 | -0.50% |
| 29 Jun 2022 | 218.40 | 213.75 | 219.00 | 213.75 | 1223555 | 1.23% |
| 28 Jun 2022 | 215.75 | 206.75 | 216.20 | 206.75 | 2508896 | 3.65% |
| 27 Jun 2022 | 208.15 | 207.10 | 209.35 | 205.05 | 1312144 | 0.80% |
| 24 Jun 2022 | 206.50 | 206.00 | 207.20 | 204.25 | 1730601 | 0.05% |
| 23 Jun 2022 | 206.40 | 207.50 | 209.60 | 205.00 | 922627 | -0.29% |
| 22 Jun 2022 | 207.00 | 206.00 | 210.60 | 204.80 | 1816693 | 0.39% |
| 21 Jun 2022 | 206.20 | 198.80 | 207.15 | 196.20 | 1459130 | 4.62% |
| 20 Jun 2022 | 197.10 | 203.45 | 203.90 | 195.40 | 1318904 | -3.03% |
| 17 Jun 2022 | 203.25 | 203.00 | 213.55 | 200.80 | 6618449 | -4.85% |
| 16 Jun 2022 | 213.60 | 216.35 | 216.35 | 209.55 | 2374296 | -0.42% |
| 15 Jun 2022 | 214.50 | 214.45 | 217.30 | 213.00 | 2226573 | 0.02% |
| 14 Jun 2022 | 214.45 | 217.60 | 220.00 | 213.70 | 2131050 | -1.74% |
| 13 Jun 2022 | 218.25 | 218.05 | 220.90 | 216.20 | 921674 | -1.33% |
| 10 Jun 2022 | 221.20 | 222.20 | 222.75 | 217.50 | 2024827 | -1.51% |
| 09 Jun 2022 | 224.60 | 225.30 | 228.65 | 223.85 | 1535123 | -0.69% |
| 08 Jun 2022 | 226.15 | 228.65 | 232.00 | 225.00 | 1378498 | -1.29% |
| 07 Jun 2022 | 229.10 | 225.95 | 230.00 | 225.50 | 1604375 | 0.57% |
| 06 Jun 2022 | 227.80 | 227.00 | 229.30 | 225.80 | 1653513 | 0.57% |
| 03 Jun 2022 | 226.50 | 225.70 | 229.90 | 224.75 | 3034173 | 0.35% |
| 02 Jun 2022 | 225.70 | 223.35 | 226.75 | 221.55 | 1912504 | 1.05% |
| 01 Jun 2022 | 223.35 | 228.00 | 232.00 | 221.80 | 3287095 | -1.56% |
| 31 May 2022 | 226.90 | 219.55 | 227.85 | 217.75 | 4051630 | 3.35% |
| 30 May 2022 | 219.55 | 217.95 | 220.55 | 217.05 | 1152882 | 1.62% |
| 27 May 2022 | 216.05 | 220.45 | 221.55 | 215.00 | 1050450 | -1.77% |
| 26 May 2022 | 219.95 | 218.20 | 221.30 | 215.05 | 2327650 | 0.34% |
| 25 May 2022 | 219.20 | 224.00 | 226.00 | 218.65 | 2184884 | -2.53% |
| 24 May 2022 | 224.90 | 225.10 | 228.30 | 223.35 | 1799477 | -0.27% |
| 23 May 2022 | 225.50 | 228.50 | 231.00 | 224.45 | 2979168 | -1.07% |
| 20 May 2022 | 227.95 | 221.50 | 228.60 | 220.90 | 2870329 | 3.78% |
| 19 May 2022 | 219.65 | 219.90 | 223.50 | 218.50 | 1973590 | -1.72% |
| 18 May 2022 | 223.50 | 213.50 | 224.85 | 213.50 | 6528704 | 4.88% |
| 17 May 2022 | 213.10 | 210.50 | 213.80 | 208.40 | 1633459 | 1.50% |
| 16 May 2022 | 209.95 | 207.15 | 211.45 | 205.90 | 1451702 | 2.07% |
| 13 May 2022 | 205.70 | 212.05 | 212.20 | 203.30 | 2749152 | -1.95% |
| 12 May 2022 | 209.80 | 203.40 | 213.00 | 203.15 | 4466767 | -1.69% |
| 11 May 2022 | 213.40 | 211.65 | 215.40 | 210.50 | 1909473 | -0.28% |
| 10 May 2022 | 214.00 | 216.10 | 220.80 | 212.30 | 3875332 | -1.09% |
| 09 May 2022 | 216.35 | 214.00 | 217.65 | 212.90 | 2824031 | 0.32% |
| 06 May 2022 | 215.65 | 208.00 | 216.50 | 207.95 | 2133417 | 0.49% |
| 05 May 2022 | 214.60 | 216.00 | 219.00 | 213.30 | 3380638 | 0.44% |
| 04 May 2022 | 213.65 | 208.25 | 214.75 | 208.05 | 5257723 | 2.69% |
| 02 May 2022 | 208.05 | 203.00 | 209.20 | 201.90 | 3035954 | 2.04% |
| 29 Apr 2022 | 203.90 | 208.95 | 209.10 | 202.90 | 5014029 | -1.92% |
| 28 Apr 2022 | 207.90 | 208.75 | 208.75 | 205.70 | 3636664 | 1.14% |
| 27 Apr 2022 | 205.55 | 202.00 | 206.80 | 201.10 | 3146144 | 1.48% |
| 26 Apr 2022 | 202.55 | 204.25 | 204.65 | 201.15 | 1307168 | -0.15% |
| 25 Apr 2022 | 202.85 | 205.00 | 205.70 | 200.10 | 2629962 | -1.84% |
| 22 Apr 2022 | 206.65 | 208.60 | 209.85 | 206.15 | 1801000 | -1.92% |
| 21 Apr 2022 | 210.70 | 206.90 | 211.20 | 206.75 | 2064303 | 1.91% |
| 20 Apr 2022 | 206.75 | 202.20 | 207.00 | 202.05 | 6939048 | 1.80% |
| 19 Apr 2022 | 203.10 | 205.50 | 207.35 | 201.40 | 2738352 | -0.44% |
| 18 Apr 2022 | 204.00 | 202.00 | 204.95 | 201.00 | 2774878 | -0.12% |
| 13 Apr 2022 | 204.25 | 202.50 | 204.85 | 200.80 | 2895318 | 0.71% |
| 12 Apr 2022 | 202.80 | 202.00 | 204.00 | 199.70 | 1576555 | -0.05% |
| 11 Apr 2022 | 202.90 | 202.00 | 204.00 | 201.40 | 2292971 | 0.92% |
| 08 Apr 2022 | 201.05 | 201.80 | 202.70 | 200.00 | 2128617 | 0.45% |
| 07 Apr 2022 | 200.15 | 201.30 | 202.85 | 199.70 | 2348079 | 0.02% |
| 06 Apr 2022 | 200.10 | 200.00 | 201.85 | 199.00 | 1584097 | 0.25% |
| 05 Apr 2022 | 199.60 | 199.00 | 201.30 | 198.30 | 1848801 | 0.66% |
| 04 Apr 2022 | 198.30 | 198.50 | 200.10 | 197.20 | 1983199 | -0.10% |
| 01 Apr 2022 | 198.50 | 194.00 | 198.90 | 194.00 | 2295138 | 2.45% |
| 31 Mar 2022 | 193.75 | 195.90 | 197.45 | 192.35 | 2487468 | -1.07% |
| 30 Mar 2022 | 195.85 | 194.30 | 197.20 | 194.20 | 2522280 | 1.37% |
| 29 Mar 2022 | 193.20 | 192.50 | 194.65 | 192.50 | 1882200 | 0.76% |
| 28 Mar 2022 | 191.75 | 195.55 | 196.85 | 191.30 | 1985375 | -1.94% |
| 25 Mar 2022 | 195.55 | 198.00 | 198.45 | 194.65 | 1420944 | -0.91% |
| 24 Mar 2022 | 197.35 | 195.85 | 197.65 | 194.50 | 3004727 | 0.66% |
| 23 Mar 2022 | 196.05 | 195.00 | 196.50 | 193.50 | 3918921 | 0.69% |
| 22 Mar 2022 | 194.70 | 195.95 | 195.95 | 192.75 | 3297353 | -0.08% |
| 21 Mar 2022 | 194.85 | 203.00 | 203.50 | 194.20 | 7915760 | -5.62% |
| 17 Mar 2022 | 206.45 | 205.55 | 208.00 | 203.00 | 7774833 | 0.76% |
| 16 Mar 2022 | 204.90 | 204.00 | 205.25 | 200.00 | 2236686 | 1.21% |
| 15 Mar 2022 | 202.45 | 205.55 | 205.90 | 201.35 | 2910524 | -1.51% |
| 14 Mar 2022 | 205.55 | 207.70 | 209.50 | 203.65 | 2263985 | -1.93% |
| 11 Mar 2022 | 209.60 | 209.90 | 210.55 | 206.05 | 3460394 | -0.24% |
| 10 Mar 2022 | 210.10 | 211.50 | 212.95 | 207.55 | 6304102 | -1.22% |
| 09 Mar 2022 | 212.70 | 222.55 | 222.55 | 212.30 | 2518929 | -3.69% |
| 08 Mar 2022 | 220.85 | 219.10 | 222.50 | 216.75 | 1920941 | 1.21% |
| 07 Mar 2022 | 218.20 | 220.00 | 220.00 | 212.20 | 3494236 | 1.70% |
| 04 Mar 2022 | 214.55 | 215.45 | 215.90 | 211.45 | 1463440 | -0.16% |
| 03 Mar 2022 | 214.90 | 217.15 | 218.50 | 214.15 | 1312420 | -0.60% |
| 02 Mar 2022 | 216.20 | 215.00 | 217.40 | 212.25 | 2774981 | 0.42% |
| 28 Feb 2022 | 215.30 | 203.10 | 216.65 | 202.15 | 8633189 | 5.26% |
| 25 Feb 2022 | 204.55 | 197.95 | 205.70 | 195.00 | 3009706 | 7.12% |
| 24 Feb 2022 | 190.95 | 203.00 | 203.00 | 190.25 | 3518473 | -6.97% |
| 23 Feb 2022 | 205.25 | 207.95 | 209.85 | 204.70 | 1440379 | -0.97% |
| 22 Feb 2022 | 207.25 | 205.05 | 208.65 | 203.75 | 1657327 | -0.53% |
| 21 Feb 2022 | 208.35 | 211.30 | 212.35 | 208.05 | 1399514 | -2.23% |
| 18 Feb 2022 | 213.10 | 216.00 | 217.80 | 212.10 | 1360206 | -1.57% |
| 17 Feb 2022 | 216.50 | 218.20 | 218.85 | 214.70 | 1851480 | -0.69% |
| 16 Feb 2022 | 218.00 | 216.30 | 219.00 | 216.30 | 2054276 | 0.95% |
| 15 Feb 2022 | 215.95 | 217.70 | 220.00 | 215.15 | 3165113 | -0.05% |
| 14 Feb 2022 | 216.05 | 220.40 | 224.90 | 215.15 | 2445999 | -3.35% |
| 11 Feb 2022 | 223.55 | 219.05 | 224.30 | 217.35 | 4568378 | 1.82% |
| 10 Feb 2022 | 219.55 | 223.00 | 223.00 | 217.00 | 5382874 | 0.71% |
| 09 Feb 2022 | 218.00 | 217.30 | 219.90 | 216.15 | 4111121 | 0.72% |
| 08 Feb 2022 | 216.45 | 213.10 | 218.50 | 212.60 | 6935599 | 2.10% |
| 07 Feb 2022 | 212.00 | 213.90 | 214.70 | 211.20 | 1627708 | -0.35% |
| 04 Feb 2022 | 212.75 | 212.55 | 214.30 | 212.35 | 1414284 | -0.14% |
| 03 Feb 2022 | 213.05 | 214.00 | 214.45 | 212.10 | 880973 | -0.26% |
| 02 Feb 2022 | 213.60 | 215.25 | 216.00 | 213.05 | 2019330 | -0.65% |
| 01 Feb 2022 | 215.00 | 215.50 | 217.45 | 213.00 | 6011170 | 0.58% |
| 31 Jan 2022 | 213.75 | 215.45 | 216.35 | 213.30 | 904059 | -0.37% |
| 28 Jan 2022 | 214.55 | 213.10 | 218.20 | 212.50 | 2585681 | 1.20% |
| 27 Jan 2022 | 212.00 | 213.40 | 213.85 | 210.00 | 10444720 | 0.19% |
| 25 Jan 2022 | 211.60 | 208.00 | 212.50 | 206.50 | 1958144 | 1.22% |
| 24 Jan 2022 | 209.05 | 213.70 | 214.10 | 207.05 | 2458927 | -1.79% |
| 21 Jan 2022 | 212.85 | 216.10 | 217.80 | 211.55 | 1345094 | -1.50% |
| 20 Jan 2022 | 216.10 | 219.20 | 219.30 | 215.55 | 1780289 | -0.96% |
| 19 Jan 2022 | 218.20 | 220.35 | 221.25 | 218.00 | 1391081 | -0.98% |
| 18 Jan 2022 | 220.35 | 224.55 | 224.55 | 220.00 | 1429484 | -1.28% |
| 17 Jan 2022 | 223.20 | 226.15 | 226.75 | 222.90 | 1628679 | -1.30% |
| 14 Jan 2022 | 226.15 | 225.65 | 227.15 | 224.50 | 800668 | 0.11% |
| 13 Jan 2022 | 225.90 | 225.10 | 227.25 | 224.60 | 1636467 | -0.13% |
| 12 Jan 2022 | 226.20 | 226.85 | 226.85 | 223.55 | 1394864 | 0.00% |
| 11 Jan 2022 | 226.20 | 222.90 | 226.90 | 222.90 | 2015329 | 1.30% |
| 10 Jan 2022 | 223.30 | 223.00 | 227.90 | 222.50 | 3841608 | 0.45% |
| 07 Jan 2022 | 222.30 | 223.00 | 223.00 | 220.70 | 849896 | 0.43% |
| 06 Jan 2022 | 221.35 | 219.00 | 223.00 | 217.20 | 1096198 | 0.98% |
| 05 Jan 2022 | 219.20 | 218.30 | 222.35 | 217.70 | 3123005 | 0.41% |
| 04 Jan 2022 | 218.30 | 219.90 | 220.20 | 216.90 | 1409148 | -0.23% |
| 03 Jan 2022 | 218.80 | 216.45 | 219.90 | 216.45 | 703811 | 1.11% |
| 31 Dec 2021 | 216.40 | 214.40 | 217.20 | 214.10 | 611680 | 0.96% |
| 30 Dec 2021 | 214.35 | 216.05 | 217.45 | 213.55 | 1053645 | -1.24% |
| 29 Dec 2021 | 217.05 | 217.30 | 219.45 | 216.05 | 618804 | -0.12% |
| 28 Dec 2021 | 217.30 | 216.90 | 220.30 | 216.05 | 911977 | 0.35% |
| 27 Dec 2021 | 216.55 | 215.20 | 217.20 | 213.65 | 663574 | 0.23% |
| 24 Dec 2021 | 216.05 | 219.90 | 220.00 | 215.70 | 497767 | -1.19% |
| 23 Dec 2021 | 218.65 | 213.00 | 219.50 | 212.55 | 1528471 | 2.87% |
| 22 Dec 2021 | 212.55 | 212.00 | 212.95 | 211.00 | 884863 | 0.35% |
| 21 Dec 2021 | 211.80 | 212.10 | 213.75 | 210.35 | 1370318 | 0.05% |
| 20 Dec 2021 | 211.70 | 213.70 | 215.00 | 209.65 | 1722354 | -1.85% |
| 17 Dec 2021 | 215.70 | 221.80 | 222.65 | 214.75 | 2483622 | -2.84% |
| 16 Dec 2021 | 222.00 | 221.75 | 222.80 | 221.05 | 872835 | 0.45% |
| 15 Dec 2021 | 221.00 | 222.65 | 224.25 | 220.25 | 1886185 | -0.94% |
| 14 Dec 2021 | 223.10 | 224.25 | 225.60 | 221.10 | 2369837 | -0.91% |
| 13 Dec 2021 | 225.15 | 229.80 | 230.30 | 224.60 | 1353653 | -1.51% |
| 10 Dec 2021 | 228.60 | 228.05 | 229.45 | 226.35 | 776080 | 0.33% |
| 09 Dec 2021 | 227.85 | 226.90 | 228.25 | 225.60 | 1880872 | 0.77% |
| 08 Dec 2021 | 226.10 | 225.45 | 226.85 | 224.80 | 1059392 | 0.65% |
| 07 Dec 2021 | 224.65 | 222.50 | 226.60 | 221.50 | 1959344 | 1.47% |
| 06 Dec 2021 | 221.40 | 222.30 | 223.00 | 221.00 | 1381207 | -0.52% |
| 03 Dec 2021 | 222.55 | 222.35 | 225.70 | 222.05 | 1360348 | -0.78% |
| 02 Dec 2021 | 224.30 | 220.75 | 224.80 | 220.15 | 1699664 | 1.63% |
| 01 Dec 2021 | 220.70 | 220.50 | 221.30 | 219.00 | 1532637 | 0.39% |
| 30 Nov 2021 | 219.85 | 219.00 | 222.85 | 218.00 | 4815172 | -0.05% |
| 29 Nov 2021 | 219.95 | 221.00 | 221.85 | 215.20 | 2174436 | -0.45% |
| 26 Nov 2021 | 220.95 | 221.70 | 223.30 | 219.20 | 2390000 | -0.63% |
| 25 Nov 2021 | 222.35 | 224.90 | 225.35 | 221.65 | 1667586 | -0.56% |
| 24 Nov 2021 | 223.60 | 223.50 | 227.45 | 223.20 | 1828161 | 0.04% |
| 23 Nov 2021 | 223.50 | 220.00 | 224.60 | 219.80 | 3486625 | 0.59% |
| 22 Nov 2021 | 222.20 | 225.20 | 225.70 | 220.05 | 3984762 | -1.40% |
| 18 Nov 2021 | 225.35 | 226.70 | 228.50 | 224.70 | 2487858 | -1.18% |
| 17 Nov 2021 | 228.05 | 230.45 | 230.60 | 227.10 | 4828563 | -3.78% |
| 16 Nov 2021 | 237.00 | 238.00 | 238.60 | 235.60 | 2427514 | -0.32% |
| 15 Nov 2021 | 237.75 | 238.45 | 239.30 | 236.05 | 2454506 | 0.36% |
| 12 Nov 2021 | 236.90 | 238.95 | 239.35 | 235.75 | 1571935 | 0.00% |
| 11 Nov 2021 | 236.90 | 234.95 | 239.00 | 234.15 | 3721347 | 0.83% |
| 10 Nov 2021 | 234.95 | 235.75 | 238.95 | 232.75 | 3699550 | -0.28% |
| 09 Nov 2021 | 235.60 | 235.00 | 236.75 | 233.75 | 1982517 | 0.64% |
| 08 Nov 2021 | 234.10 | 231.75 | 234.45 | 229.60 | 1273855 | 1.01% |
| 04 Nov 2021 | 231.75 | 230.05 | 232.50 | 230.05 | 136883 | 0.74% |
| 03 Nov 2021 | 230.05 | 230.95 | 232.60 | 229.80 | 1994189 | -0.35% |
| 02 Nov 2021 | 230.85 | 232.00 | 232.85 | 229.75 | 2505326 | -0.52% |
| 01 Nov 2021 | 232.05 | 229.90 | 232.65 | 227.05 | 1727300 | 1.09% |
| 29 Oct 2021 | 229.55 | 231.80 | 233.10 | 227.50 | 2046287 | -0.97% |
| 28 Oct 2021 | 231.80 | 231.85 | 234.60 | 228.95 | 4318634 | -0.09% |
| 27 Oct 2021 | 232.00 | 232.10 | 234.40 | 231.55 | 1784721 | -0.02% |
| 26 Oct 2021 | 232.05 | 228.60 | 232.55 | 228.30 | 1231027 | 1.31% |
| 25 Oct 2021 | 229.05 | 229.70 | 231.75 | 227.00 | 3293327 | -0.30% |
| 22 Oct 2021 | 229.75 | 232.75 | 232.75 | 228.00 | 2846395 | -1.39% |
| 21 Oct 2021 | 233.00 | 233.20 | 234.30 | 229.20 | 4224152 | 0.89% |
| 20 Oct 2021 | 230.95 | 230.85 | 233.00 | 227.80 | 5231637 | 0.09% |
| 19 Oct 2021 | 230.75 | 234.55 | 235.80 | 230.00 | 2947552 | -1.54% |
| 18 Oct 2021 | 234.35 | 243.20 | 243.55 | 233.00 | 5188190 | 1.67% |
| 14 Oct 2021 | 230.50 | 233.45 | 235.80 | 229.80 | 6716578 | -1.16% |
| 13 Oct 2021 | 233.20 | 238.00 | 238.50 | 232.55 | 2745149 | -1.27% |
| 12 Oct 2021 | 236.20 | 231.40 | 236.95 | 230.05 | 4539465 | 2.54% |
| 11 Oct 2021 | 230.35 | 228.90 | 231.70 | 228.40 | 1671393 | 1.12% |
| 08 Oct 2021 | 227.80 | 231.00 | 231.75 | 227.50 | 4624502 | -1.13% |
| 07 Oct 2021 | 230.40 | 231.15 | 232.25 | 229.30 | 6617981 | 0.07% |
| 06 Oct 2021 | 230.25 | 232.95 | 232.95 | 229.35 | 4428152 | -0.90% |
| 05 Oct 2021 | 232.35 | 235.75 | 235.75 | 230.55 | 3975922 | -1.50% |
| 04 Oct 2021 | 235.90 | 235.50 | 236.45 | 233.85 | 3638385 | 0.13% |
| 01 Oct 2021 | 235.60 | 236.00 | 238.95 | 234.35 | 2174267 | -1.24% |
| 30 Sep 2021 | 238.55 | 239.50 | 240.50 | 234.95 | 9563077 | -0.40% |
| 29 Sep 2021 | 239.50 | 239.00 | 242.90 | 236.55 | 10762782 | 0.04% |
| 28 Sep 2021 | 239.40 | 237.50 | 241.80 | 236.60 | 5457539 | 0.84% |
| 27 Sep 2021 | 237.40 | 236.00 | 238.00 | 233.80 | 2537653 | 0.85% |
| 24 Sep 2021 | 235.40 | 234.50 | 238.00 | 234.25 | 4267101 | 0.68% |
| 23 Sep 2021 | 233.80 | 233.20 | 236.65 | 232.90 | 3089291 | 0.28% |
| 22 Sep 2021 | 233.15 | 232.50 | 234.60 | 231.75 | 2195681 | 0.60% |
| 21 Sep 2021 | 231.75 | 227.00 | 232.65 | 226.80 | 1414526 | 1.51% |
| 20 Sep 2021 | 228.30 | 229.50 | 231.20 | 226.95 | 2503033 | -1.68% |
| 17 Sep 2021 | 232.20 | 233.45 | 233.85 | 230.05 | 4539312 | -0.26% |
| 16 Sep 2021 | 232.80 | 233.15 | 233.50 | 231.60 | 1922718 | -0.15% |
| 15 Sep 2021 | 233.15 | 232.40 | 233.80 | 231.75 | 2368111 | 0.91% |
| 14 Sep 2021 | 231.05 | 231.00 | 232.10 | 230.25 | 1694591 | 0.43% |
| 13 Sep 2021 | 230.05 | 231.60 | 232.60 | 228.95 | 1376058 | -0.67% |
| 09 Sep 2021 | 231.60 | 230.00 | 233.80 | 229.80 | 1857421 | 0.48% |
| 08 Sep 2021 | 230.50 | 232.25 | 232.25 | 228.75 | 1720179 | -0.32% |
| 07 Sep 2021 | 231.25 | 230.10 | 235.75 | 230.10 | 4424538 | 0.33% |
| 06 Sep 2021 | 230.50 | 231.85 | 231.85 | 227.70 | 2238950 | 0.30% |
| 03 Sep 2021 | 229.80 | 227.15 | 230.00 | 226.75 | 1801480 | 1.17% |
| 02 Sep 2021 | 227.15 | 226.90 | 228.50 | 226.55 | 2045971 | -0.26% |
| 01 Sep 2021 | 227.75 | 227.60 | 229.90 | 226.35 | 1196254 | 0.07% |
| 31 Aug 2021 | 227.60 | 230.30 | 230.50 | 226.80 | 7168834 | -1.17% |
| 30 Aug 2021 | 230.30 | 229.30 | 231.00 | 227.50 | 2678943 | 1.08% |
| 27 Aug 2021 | 227.85 | 227.60 | 229.30 | 225.40 | 2592852 | 0.11% |
| 26 Aug 2021 | 227.60 | 228.85 | 230.75 | 225.45 | 3386874 | -0.22% |
| 25 Aug 2021 | 228.10 | 228.45 | 230.35 | 227.25 | 2991672 | -0.15% |
| 24 Aug 2021 | 228.45 | 225.75 | 230.10 | 225.75 | 5527893 | 1.22% |
| 23 Aug 2021 | 225.70 | 228.00 | 231.00 | 223.00 | 8734874 | -0.53% |
| 20 Aug 2021 | 226.90 | 221.00 | 227.65 | 220.20 | 15512130 | 1.45% |
| 18 Aug 2021 | 223.65 | 224.95 | 225.20 | 221.85 | 3306111 | 0.00% |
| 17 Aug 2021 | 223.65 | 216.15 | 225.20 | 216.15 | 14510913 | 4.24% |
| 16 Aug 2021 | 214.55 | 217.65 | 218.00 | 213.50 | 4233873 | -0.58% |
| 13 Aug 2021 | 215.80 | 215.90 | 216.50 | 214.45 | 2624615 | 0.70% |
| 12 Aug 2021 | 214.30 | 215.00 | 216.00 | 213.60 | 2314425 | 0.02% |
| 11 Aug 2021 | 214.25 | 214.35 | 215.80 | 211.50 | 1997023 | 0.30% |
| 10 Aug 2021 | 213.60 | 211.40 | 216.90 | 211.40 | 4041499 | 0.14% |
| 09 Aug 2021 | 213.30 | 216.10 | 216.90 | 211.70 | 7050200 | -1.30% |
| 06 Aug 2021 | 216.10 | 218.00 | 218.20 | 215.00 | 3648175 | -0.58% |
| 05 Aug 2021 | 217.35 | 216.00 | 217.80 | 212.75 | 3465543 | 0.86% |
| 04 Aug 2021 | 215.50 | 222.00 | 222.15 | 215.00 | 3881033 | -2.40% |
| 03 Aug 2021 | 220.80 | 220.50 | 223.20 | 219.75 | 2989111 | 0.48% |
| 02 Aug 2021 | 219.75 | 220.85 | 220.85 | 218.05 | 2617270 | 0.69% |
| 30 Jul 2021 | 218.25 | 215.90 | 220.65 | 214.90 | 2940497 | 1.56% |
| 29 Jul 2021 | 214.90 | 217.00 | 218.10 | 214.50 | 3141777 | -0.97% |
| 28 Jul 2021 | 217.00 | 218.75 | 218.75 | 215.80 | 1896960 | 0.05% |
| 27 Jul 2021 | 216.90 | 219.50 | 219.70 | 216.25 | 3190435 | -0.89% |
| 26 Jul 2021 | 218.85 | 219.40 | 220.70 | 218.25 | 1683434 | -0.36% |
| 23 Jul 2021 | 219.65 | 221.00 | 221.65 | 219.35 | 1871507 | -0.16% |
| 22 Jul 2021 | 220.00 | 220.00 | 220.65 | 219.10 | 2179416 | 0.50% |
| 20 Jul 2021 | 218.90 | 222.05 | 222.45 | 218.50 | 2105452 | -1.42% |
| 19 Jul 2021 | 222.05 | 221.55 | 225.35 | 221.00 | 3237530 | 0.18% |
| 16 Jul 2021 | 221.65 | 221.00 | 222.20 | 220.10 | 2656583 | 0.29% |
| 15 Jul 2021 | 221.00 | 221.70 | 222.45 | 220.60 | 1911055 | -0.25% |
| 14 Jul 2021 | 221.55 | 222.55 | 223.55 | 221.40 | 3922238 | -0.63% |
| 13 Jul 2021 | 222.95 | 224.00 | 224.45 | 222.50 | 1926327 | -0.04% |
| 12 Jul 2021 | 223.05 | 225.00 | 225.85 | 222.00 | 1960957 | -0.42% |
| 09 Jul 2021 | 224.00 | 223.90 | 225.45 | 223.50 | 1725788 | 0.09% |
| 08 Jul 2021 | 223.80 | 224.90 | 226.40 | 223.50 | 2449230 | -0.49% |
| 07 Jul 2021 | 224.90 | 224.30 | 225.70 | 224.00 | 1909698 | 0.29% |
| 06 Jul 2021 | 224.25 | 224.00 | 226.45 | 223.50 | 3774911 | 0.13% |
| 05 Jul 2021 | 223.95 | 224.85 | 225.30 | 223.65 | 3407449 | 0.25% |
| 02 Jul 2021 | 223.40 | 224.00 | 226.10 | 223.10 | 2005905 | 0.02% |
| 01 Jul 2021 | 223.35 | 224.10 | 224.80 | 223.05 | 2584635 | -1.09% |
| 30 Jun 2021 | 225.80 | 225.95 | 227.75 | 225.25 | 2363040 | -0.02% |
| 29 Jun 2021 | 225.85 | 228.20 | 228.90 | 225.00 | 5161028 | -0.88% |
| 28 Jun 2021 | 227.85 | 229.00 | 229.25 | 227.30 | 1208759 | -0.18% |
| 25 Jun 2021 | 228.25 | 227.30 | 228.85 | 226.00 | 3077330 | 0.20% |
| 24 Jun 2021 | 227.80 | 230.50 | 230.90 | 227.25 | 2354414 | -1.43% |
| 23 Jun 2021 | 231.10 | 231.00 | 232.35 | 230.30 | 4607065 | 0.41% |
| 22 Jun 2021 | 230.15 | 229.20 | 230.85 | 227.40 | 4869800 | 0.94% |
| 21 Jun 2021 | 228.00 | 225.00 | 228.50 | 223.10 | 2825139 | 0.95% |
| 18 Jun 2021 | 225.85 | 229.85 | 230.20 | 224.65 | 5132062 | -1.12% |
| 17 Jun 2021 | 228.40 | 230.00 | 231.05 | 227.80 | 3128028 | -0.89% |
| 16 Jun 2021 | 230.45 | 233.15 | 234.15 | 230.10 | 4553863 | -1.16% |
| 15 Jun 2021 | 233.15 | 233.60 | 235.15 | 232.40 | 4321316 | 0.17% |
| 14 Jun 2021 | 232.75 | 233.75 | 233.75 | 229.10 | 5348686 | 0.43% |
| 11 Jun 2021 | 231.75 | 233.95 | 233.95 | 230.20 | 7020348 | -0.37% |
| 10 Jun 2021 | 232.60 | 230.00 | 233.45 | 226.75 | 18081705 | 1.88% |
| 09 Jun 2021 | 228.30 | 241.00 | 246.40 | 227.00 | 28828584 | -8.00% |
| 08 Jun 2021 | 248.15 | 252.00 | 252.20 | 246.50 | 4860326 | -0.48% |
| 07 Jun 2021 | 249.35 | 246.00 | 250.00 | 245.05 | 2694351 | 1.80% |
| 04 Jun 2021 | 244.95 | 247.00 | 247.75 | 244.25 | 3891421 | -0.83% |
| 03 Jun 2021 | 247.00 | 242.00 | 248.00 | 241.75 | 4380429 | 2.72% |
| 02 Jun 2021 | 240.45 | 242.00 | 243.55 | 239.65 | 5212022 | -0.27% |
| 01 Jun 2021 | 241.10 | 244.50 | 245.00 | 240.80 | 3319475 | -0.14% |
| 31 May 2021 | 241.45 | 241.05 | 242.85 | 238.40 | 6795829 | 0.27% |
| 28 May 2021 | 240.80 | 241.25 | 241.95 | 238.10 | 8087220 | 0.54% |
| 27 May 2021 | 239.50 | 235.95 | 243.70 | 234.25 | 12289519 | 2.13% |
| 26 May 2021 | 234.50 | 236.00 | 237.50 | 234.10 | 2839168 | -0.72% |
| 25 May 2021 | 236.20 | 238.55 | 240.95 | 234.00 | 3156194 | -0.74% |
| 24 May 2021 | 237.95 | 238.40 | 240.40 | 236.10 | 2021448 | 0.59% |
| 21 May 2021 | 236.55 | 236.95 | 238.90 | 235.60 | 2694744 | 0.06% |
| 20 May 2021 | 236.40 | 243.50 | 243.50 | 236.00 | 3715246 | -2.84% |
| 19 May 2021 | 243.30 | 243.15 | 244.35 | 239.75 | 2027829 | 0.06% |
| 18 May 2021 | 243.15 | 244.10 | 245.25 | 242.10 | 1716260 | 0.27% |
| 17 May 2021 | 242.50 | 243.10 | 244.35 | 240.20 | 1764237 | 0.04% |
| 14 May 2021 | 242.40 | 248.00 | 248.00 | 241.05 | 2258234 | -2.18% |
| 12 May 2021 | 247.80 | 246.80 | 249.70 | 244.45 | 4236694 | 0.79% |
| 11 May 2021 | 245.85 | 241.20 | 246.50 | 240.50 | 2220540 | 1.93% |
| 10 May 2021 | 241.20 | 243.00 | 244.95 | 240.85 | 1775899 | -0.70% |
| 07 May 2021 | 242.90 | 245.00 | 245.00 | 241.90 | 1563958 | -0.31% |
| 06 May 2021 | 243.65 | 244.00 | 245.90 | 241.75 | 2826124 | 0.41% |
| 05 May 2021 | 242.65 | 239.50 | 243.85 | 238.55 | 3487710 | 1.87% |
| 04 May 2021 | 238.20 | 240.00 | 240.85 | 236.60 | 1649784 | 0.21% |
| 03 May 2021 | 237.70 | 236.00 | 239.40 | 235.15 | 1526726 | -0.94% |
| 30 Apr 2021 | 239.95 | 234.50 | 243.65 | 234.20 | 3756006 | 2.17% |
| 29 Apr 2021 | 234.85 | 237.60 | 239.65 | 234.50 | 2231672 | -0.95% |
| 28 Apr 2021 | 237.10 | 240.80 | 240.80 | 235.65 | 2714344 | -0.92% |
| 27 Apr 2021 | 239.30 | 239.90 | 240.80 | 236.50 | 2941839 | 0.53% |
| 26 Apr 2021 | 238.05 | 236.00 | 239.00 | 233.30 | 4246146 | 1.21% |
| 23 Apr 2021 | 235.20 | 229.25 | 235.75 | 227.00 | 6302997 | 2.33% |
| 22 Apr 2021 | 229.85 | 222.10 | 230.40 | 220.35 | 7395833 | 4.55% |
| 20 Apr 2021 | 219.85 | 216.95 | 221.00 | 215.55 | 3392176 | 2.26% |
| 19 Apr 2021 | 215.00 | 218.00 | 218.00 | 214.50 | 3353526 | -2.52% |
| 16 Apr 2021 | 220.55 | 224.75 | 224.75 | 219.50 | 5628509 | -0.70% |
| 15 Apr 2021 | 222.10 | 224.00 | 227.60 | 221.45 | 3971829 | -1.27% |
| 13 Apr 2021 | 224.95 | 222.15 | 226.00 | 220.20 | 3842269 | 1.44% |
| 12 Apr 2021 | 221.75 | 223.15 | 226.00 | 218.15 | 5237740 | -2.81% |
| 09 Apr 2021 | 228.15 | 230.00 | 230.30 | 226.50 | 2775862 | -0.93% |
| 08 Apr 2021 | 230.30 | 232.00 | 232.45 | 229.05 | 1822310 | -0.26% |
| 07 Apr 2021 | 230.90 | 228.80 | 232.50 | 228.15 | 2420861 | 1.21% |
| 06 Apr 2021 | 228.15 | 228.00 | 230.30 | 225.55 | 2454664 | 0.33% |
| 05 Apr 2021 | 227.40 | 228.50 | 228.50 | 222.65 | 3222576 | -0.15% |
| 01 Apr 2021 | 227.75 | 226.80 | 228.75 | 225.55 | 1617459 | 1.38% |
| 31 Mar 2021 | 224.65 | 228.40 | 229.35 | 224.00 | 3305825 | -1.01% |
| 30 Mar 2021 | 226.95 | 226.10 | 230.90 | 225.75 | 3915487 | 1.29% |
| 26 Mar 2021 | 224.05 | 223.00 | 226.40 | 222.40 | 3014213 | 1.49% |
| 25 Mar 2021 | 220.75 | 224.85 | 228.05 | 220.00 | 4487560 | -1.82% |
| 24 Mar 2021 | 224.85 | 228.00 | 236.00 | 224.00 | 3396546 | -2.03% |
| 23 Mar 2021 | 229.50 | 230.25 | 233.50 | 228.20 | 2751034 | 0.33% |
| 22 Mar 2021 | 228.75 | 226.60 | 231.50 | 225.25 | 5012225 | 2.07% |
| 19 Mar 2021 | 224.10 | 225.35 | 227.35 | 221.25 | 7375780 | -0.66% |
| 18 Mar 2021 | 225.60 | 230.00 | 230.85 | 222.55 | 7222957 | -1.42% |
| 17 Mar 2021 | 228.85 | 237.05 | 237.80 | 228.20 | 5285782 | -3.36% |
| 16 Mar 2021 | 236.80 | 241.00 | 241.60 | 236.45 | 3677162 | -1.13% |
| 15 Mar 2021 | 239.50 | 243.90 | 243.90 | 237.20 | 3387729 | -1.05% |
| 12 Mar 2021 | 242.05 | 244.50 | 248.80 | 240.25 | 4108486 | -1.85% |
| 10 Mar 2021 | 246.60 | 252.00 | 253.30 | 246.00 | 2541063 | -1.75% |
| 09 Mar 2021 | 251.00 | 253.00 | 256.50 | 248.00 | 3416718 | -0.52% |
| 08 Mar 2021 | 252.30 | 253.40 | 256.90 | 251.75 | 2635274 | 0.08% |
| 05 Mar 2021 | 252.10 | 255.00 | 256.95 | 250.50 | 2997193 | -1.20% |
| 04 Mar 2021 | 255.15 | 253.00 | 260.30 | 252.75 | 4444141 | -0.16% |
| 03 Mar 2021 | 255.55 | 260.50 | 260.50 | 253.80 | 4436834 | -0.47% |
| 02 Mar 2021 | 256.75 | 254.00 | 257.45 | 252.10 | 3465975 | 2.13% |
| 01 Mar 2021 | 251.40 | 259.10 | 260.00 | 250.45 | 3466435 | -1.47% |
| 26 Feb 2021 | 255.15 | 257.40 | 259.00 | 251.50 | 6178062 | -1.37% |
| 25 Feb 2021 | 258.70 | 253.95 | 260.95 | 252.85 | 9327946 | 2.70% |
| 24 Feb 2021 | 251.90 | 252.95 | 257.50 | 250.30 | 4807487 | 0.20% |
| 23 Feb 2021 | 251.40 | 252.00 | 255.55 | 250.00 | 5269453 | -0.20% |
| 22 Feb 2021 | 251.90 | 258.00 | 258.00 | 250.40 | 8453078 | -0.14% |
| 19 Feb 2021 | 252.25 | 247.50 | 256.25 | 247.00 | 14721972 | 2.50% |
| 18 Feb 2021 | 246.10 | 243.00 | 249.95 | 242.00 | 13992508 | 2.41% |
| 17 Feb 2021 | 240.30 | 243.50 | 244.35 | 239.10 | 6758811 | -1.03% |
| 16 Feb 2021 | 242.80 | 241.65 | 245.90 | 241.50 | 4523573 | 1.19% |
| 15 Feb 2021 | 239.95 | 244.50 | 246.05 | 239.20 | 2755123 | -0.93% |
| 12 Feb 2021 | 242.20 | 247.50 | 247.50 | 238.55 | 5308401 | -0.25% |
| 11 Feb 2021 | 242.80 | 241.40 | 243.75 | 239.00 | 4601213 | 0.79% |
| 10 Feb 2021 | 240.90 | 244.00 | 244.00 | 237.15 | 5449342 | -0.60% |
| 09 Feb 2021 | 242.35 | 244.40 | 245.45 | 241.80 | 3824465 | 0.12% |
| 08 Feb 2021 | 242.05 | 245.10 | 247.00 | 240.75 | 3882652 | -0.70% |
| 05 Feb 2021 | 243.75 | 252.70 | 252.80 | 242.85 | 2586977 | -2.66% |
| 04 Feb 2021 | 250.40 | 248.00 | 254.00 | 248.00 | 4366527 | 1.03% |
| 03 Feb 2021 | 247.85 | 248.00 | 251.40 | 244.65 | 3412928 | 0.57% |
| 02 Feb 2021 | 246.45 | 243.05 | 248.80 | 242.00 | 4355693 | 2.41% |
| 01 Feb 2021 | 240.65 | 239.20 | 242.75 | 234.70 | 5197736 | 1.54% |
| 29 Jan 2021 | 237.00 | 244.70 | 245.70 | 236.00 | 4920200 | -2.25% |
| 28 Jan 2021 | 242.45 | 237.30 | 244.45 | 236.85 | 4744055 | 1.96% |
| 27 Jan 2021 | 237.80 | 243.70 | 244.45 | 236.20 | 5576918 | -1.69% |
| 25 Jan 2021 | 241.90 | 244.00 | 244.30 | 234.15 | 5972250 | 0.21% |
| 22 Jan 2021 | 241.40 | 245.10 | 245.90 | 241.00 | 4289402 | -1.81% |
| 21 Jan 2021 | 245.85 | 251.50 | 253.15 | 244.40 | 4224234 | -1.46% |
| 20 Jan 2021 | 249.50 | 250.50 | 251.75 | 248.80 | 2557305 | 0.06% |
| 19 Jan 2021 | 249.35 | 245.55 | 251.80 | 245.55 | 5124466 | 2.51% |
| 18 Jan 2021 | 243.25 | 259.70 | 259.70 | 241.55 | 9545743 | -6.33% |
| 15 Jan 2021 | 259.70 | 266.50 | 270.15 | 258.65 | 3097165 | -2.02% |
| 14 Jan 2021 | 265.05 | 266.00 | 270.80 | 262.80 | 4109397 | -0.17% |
| 13 Jan 2021 | 265.50 | 271.00 | 274.70 | 261.60 | 4411343 | -1.87% |
| 12 Jan 2021 | 270.55 | 268.80 | 275.35 | 267.10 | 6031127 | 0.26% |
| 11 Jan 2021 | 269.85 | 270.10 | 271.80 | 265.50 | 3457260 | 0.54% |
| 08 Jan 2021 | 268.40 | 260.70 | 271.80 | 260.50 | 9051914 | 3.33% |
| 07 Jan 2021 | 259.75 | 259.00 | 263.60 | 257.00 | 6625807 | 1.43% |
| 06 Jan 2021 | 256.10 | 258.95 | 259.40 | 252.55 | 3053234 | -0.12% |
| 05 Jan 2021 | 256.40 | 252.00 | 260.25 | 251.00 | 9320206 | 1.56% |
| 04 Jan 2021 | 252.45 | 252.20 | 253.10 | 248.75 | 4925674 | 1.04% |
| 01 Jan 2021 | 249.85 | 248.85 | 251.50 | 247.75 | 2356709 | 0.91% |
| 31 Dec 2020 | 247.60 | 247.50 | 251.00 | 246.00 | 3588336 | 0.45% |
| 30 Dec 2020 | 246.50 | 247.90 | 251.30 | 246.10 | 3765161 | -0.20% |
| 29 Dec 2020 | 247.00 | 252.30 | 252.45 | 246.00 | 2992293 | -1.65% |
| 28 Dec 2020 | 251.15 | 248.60 | 252.15 | 247.20 | 2183456 | 2.05% |
| 24 Dec 2020 | 246.10 | 251.45 | 253.00 | 245.15 | 3401978 | -1.12% |
| 23 Dec 2020 | 248.90 | 249.00 | 250.00 | 245.25 | 2175957 | 0.40% |
| 22 Dec 2020 | 247.90 | 243.00 | 249.80 | 239.55 | 3804430 | 1.68% |
| 21 Dec 2020 | 243.80 | 255.50 | 255.55 | 232.10 | 5994677 | -5.39% |
| 18 Dec 2020 | 257.70 | 261.20 | 261.95 | 255.20 | 7133354 | -0.64% |
| 17 Dec 2020 | 259.35 | 264.00 | 264.75 | 258.05 | 3107919 | -1.80% |
| 16 Dec 2020 | 264.10 | 269.00 | 269.70 | 263.05 | 5622320 | -1.03% |
| 15 Dec 2020 | 266.85 | 268.50 | 269.00 | 263.15 | 4785514 | 0.04% |
| 14 Dec 2020 | 266.75 | 263.65 | 268.00 | 262.00 | 5789457 | 1.97% |
| 11 Dec 2020 | 261.60 | 255.40 | 263.25 | 255.40 | 4131904 | 2.63% |
| 10 Dec 2020 | 254.90 | 256.70 | 256.80 | 250.65 | 5527767 | -1.09% |
| 09 Dec 2020 | 257.70 | 263.45 | 265.90 | 257.05 | 4424118 | -1.45% |
| 08 Dec 2020 | 261.50 | 270.00 | 271.90 | 258.65 | 5895886 | -2.11% |
| 07 Dec 2020 | 267.15 | 263.00 | 268.20 | 261.00 | 5133475 | 1.95% |
| 04 Dec 2020 | 262.05 | 258.00 | 265.45 | 257.80 | 10639543 | 2.34% |
| 03 Dec 2020 | 256.05 | 255.00 | 257.20 | 251.50 | 5575081 | 1.47% |
| 02 Dec 2020 | 252.35 | 255.00 | 257.00 | 250.60 | 3916284 | -0.75% |
| 01 Dec 2020 | 254.25 | 255.00 | 255.85 | 251.00 | 3628018 | 1.19% |
| 27 Nov 2020 | 251.25 | 255.05 | 259.50 | 244.15 | 14192919 | -1.86% |
| 26 Nov 2020 | 256.00 | 256.75 | 256.90 | 250.70 | 4996697 | -0.39% |
| 25 Nov 2020 | 257.00 | 259.00 | 261.45 | 253.50 | 3426942 | -0.52% |
| 24 Nov 2020 | 258.35 | 254.15 | 260.40 | 251.45 | 6967595 | 2.28% |
| 23 Nov 2020 | 252.60 | 259.70 | 263.00 | 250.00 | 7321274 | -2.45% |
| 20 Nov 2020 | 258.95 | 255.00 | 262.00 | 253.25 | 6876873 | 2.01% |
| 19 Nov 2020 | 253.85 | 259.85 | 263.30 | 252.30 | 6309750 | -1.68% |
| 18 Nov 2020 | 258.20 | 259.00 | 262.50 | 255.95 | 5119711 | -0.44% |
| 17 Nov 2020 | 259.35 | 255.00 | 260.25 | 254.50 | 4769610 | 2.01% |
| 14 Nov 2020 | 254.25 | 250.00 | 255.30 | 249.75 | 545009 | -0.04% |
| 13 Nov 2020 | 254.35 | 245.00 | 255.00 | 245.00 | 9209090 | 4.41% |
| 12 Nov 2020 | 243.60 | 242.15 | 247.45 | 239.50 | 5957300 | 1.10% |
| 11 Nov 2020 | 240.95 | 239.15 | 245.00 | 239.15 | 3639712 | 0.77% |
| 10 Nov 2020 | 239.10 | 236.00 | 240.50 | 235.65 | 3007044 | 0.40% |
| 09 Nov 2020 | 238.15 | 232.50 | 240.90 | 229.60 | 7904063 | 3.34% |
| 06 Nov 2020 | 230.45 | 226.00 | 232.80 | 226.00 | 5115959 | 2.26% |
| 05 Nov 2020 | 225.35 | 227.95 | 227.95 | 222.65 | 4788956 | -0.27% |
| 04 Nov 2020 | 225.95 | 225.90 | 228.40 | 221.60 | 4355758 | 0.49% |
| 03 Nov 2020 | 224.85 | 227.00 | 228.50 | 222.35 | 4169031 | -0.79% |
| 02 Nov 2020 | 226.65 | 231.50 | 232.40 | 225.00 | 3472694 | -1.86% |
| 30 Oct 2020 | 230.95 | 229.00 | 236.40 | 229.00 | 3587240 | 0.22% |
| 29 Oct 2020 | 230.45 | 227.10 | 231.55 | 226.10 | 2872342 | 0.77% |
| 28 Oct 2020 | 228.70 | 237.00 | 237.05 | 227.20 | 2356716 | -2.54% |
| 27 Oct 2020 | 234.65 | 229.95 | 237.20 | 228.10 | 5274871 | 2.15% |
| 26 Oct 2020 | 229.70 | 233.00 | 238.50 | 227.85 | 4839426 | -1.54% |
| 23 Oct 2020 | 233.30 | 235.55 | 236.00 | 231.00 | 3043531 | -0.98% |
| 22 Oct 2020 | 235.60 | 224.00 | 237.40 | 223.10 | 10873206 | 4.85% |
| 21 Oct 2020 | 224.70 | 222.65 | 226.75 | 222.65 | 3332492 | 1.42% |
| 20 Oct 2020 | 221.55 | 224.00 | 224.95 | 217.50 | 3255235 | -0.61% |
| 19 Oct 2020 | 222.90 | 222.30 | 223.60 | 218.80 | 2354688 | 0.11% |
| 16 Oct 2020 | 222.65 | 218.50 | 223.50 | 215.00 | 5419321 | 2.06% |
| 15 Oct 2020 | 218.15 | 211.55 | 220.40 | 211.40 | 7085127 | 3.78% |
| 14 Oct 2020 | 210.20 | 214.95 | 215.70 | 207.25 | 5293615 | -2.50% |
| 13 Oct 2020 | 215.60 | 218.50 | 218.95 | 215.00 | 3047776 | -1.30% |
| 12 Oct 2020 | 218.45 | 218.05 | 222.35 | 217.65 | 2273448 | 0.14% |
| 09 Oct 2020 | 218.15 | 220.50 | 222.50 | 217.25 | 3019593 | -0.93% |
| 08 Oct 2020 | 220.20 | 220.30 | 222.30 | 216.70 | 3247199 | 0.36% |
| 07 Oct 2020 | 219.40 | 224.10 | 224.10 | 218.30 | 2897833 | -2.03% |
| 06 Oct 2020 | 223.95 | 226.95 | 227.80 | 221.00 | 2656246 | -0.95% |
| 05 Oct 2020 | 226.10 | 221.70 | 227.45 | 221.00 | 4180950 | 2.45% |
| 01 Oct 2020 | 220.70 | 221.30 | 223.90 | 219.35 | 4508165 | 0.02% |
| 30 Sep 2020 | 220.65 | 219.75 | 222.70 | 218.00 | 2215120 | 0.48% |
| 29 Sep 2020 | 219.60 | 224.00 | 225.40 | 217.00 | 2827438 | -1.26% |
| 28 Sep 2020 | 222.40 | 222.40 | 225.95 | 220.40 | 2951237 | 1.44% |
| 25 Sep 2020 | 219.25 | 212.00 | 222.00 | 212.00 | 6118742 | 4.06% |
| 24 Sep 2020 | 210.70 | 213.45 | 215.20 | 209.60 | 3296031 | -2.25% |
| 23 Sep 2020 | 215.55 | 222.00 | 222.00 | 212.15 | 6899876 | -2.04% |
| 22 Sep 2020 | 220.05 | 224.00 | 224.50 | 215.30 | 2772812 | -1.98% |
| 21 Sep 2020 | 224.50 | 225.95 | 228.50 | 222.50 | 2715228 | -1.62% |
| 18 Sep 2020 | 228.20 | 234.00 | 236.25 | 226.50 | 3657906 | -2.42% |
| 17 Sep 2020 | 233.85 | 237.00 | 237.65 | 232.55 | 4896685 | -1.62% |
| 16 Sep 2020 | 237.70 | 241.05 | 242.25 | 236.95 | 2770220 | -1.16% |
| 15 Sep 2020 | 240.50 | 236.00 | 242.85 | 235.30 | 2666364 | 1.61% |
| 14 Sep 2020 | 236.70 | 236.00 | 239.70 | 234.60 | 4174393 | 0.23% |
| 11 Sep 2020 | 236.15 | 236.95 | 237.90 | 233.35 | 2015037 | -0.06% |
| 10 Sep 2020 | 236.30 | 236.00 | 238.85 | 234.20 | 2076586 | 0.32% |
| 09 Sep 2020 | 235.55 | 234.00 | 237.30 | 227.65 | 3417547 | 0.04% |
| 08 Sep 2020 | 235.45 | 236.60 | 241.60 | 234.50 | 2756553 | -0.61% |
| 07 Sep 2020 | 236.90 | 237.20 | 239.45 | 234.65 | 3009426 | 0.74% |
| 04 Sep 2020 | 235.15 | 236.00 | 240.20 | 234.10 | 3210677 | -1.65% |
| 03 Sep 2020 | 239.10 | 241.00 | 243.20 | 238.20 | 3588357 | -0.52% |
| 02 Sep 2020 | 240.35 | 244.50 | 244.50 | 239.50 | 2676487 | -1.46% |
| 01 Sep 2020 | 243.90 | 241.90 | 245.80 | 235.80 | 3809286 | 1.48% |
| 31 Aug 2020 | 240.35 | 250.00 | 255.30 | 237.60 | 7776818 | -3.57% |
| 28 Aug 2020 | 249.25 | 244.00 | 250.10 | 243.30 | 3975650 | 2.42% |
| 27 Aug 2020 | 243.35 | 248.95 | 249.10 | 242.05 | 5227448 | -1.74% |
| 26 Aug 2020 | 247.65 | 253.75 | 253.75 | 246.50 | 3837967 | -1.59% |
| 25 Aug 2020 | 251.65 | 248.60 | 254.00 | 248.60 | 5144698 | 1.49% |
| 24 Aug 2020 | 247.95 | 250.55 | 251.35 | 247.30 | 2950003 | -0.48% |
| 21 Aug 2020 | 249.15 | 253.05 | 255.50 | 248.60 | 4980780 | -0.36% |
| 20 Aug 2020 | 250.05 | 253.75 | 253.75 | 246.85 | 8023423 | -1.96% |
| 19 Aug 2020 | 255.05 | 260.00 | 262.35 | 254.50 | 4237685 | -1.18% |
| 18 Aug 2020 | 258.10 | 263.80 | 267.80 | 256.75 | 10267871 | 1.49% |
| 17 Aug 2020 | 254.30 | 261.80 | 261.80 | 252.30 | 3104280 | -2.17% |
| 14 Aug 2020 | 259.95 | 265.95 | 266.95 | 257.15 | 2249444 | -1.98% |
| 13 Aug 2020 | 265.20 | 259.95 | 266.00 | 259.00 | 5574553 | 2.73% |
| 12 Aug 2020 | 258.15 | 247.30 | 259.30 | 246.50 | 5390862 | 4.60% |
| 11 Aug 2020 | 246.80 | 248.00 | 257.90 | 245.70 | 3441281 | -0.20% |
| 10 Aug 2020 | 247.30 | 245.50 | 249.00 | 243.30 | 2142610 | 1.15% |
| 07 Aug 2020 | 244.50 | 245.15 | 247.20 | 242.05 | 2407140 | -0.69% |
| 06 Aug 2020 | 246.20 | 248.25 | 251.45 | 245.00 | 2502767 | -0.46% |
| 05 Aug 2020 | 247.35 | 248.00 | 249.20 | 243.20 | 2869012 | 0.16% |
| 04 Aug 2020 | 246.95 | 250.85 | 254.00 | 245.05 | 3196862 | -1.18% |
| 03 Aug 2020 | 249.90 | 249.50 | 252.75 | 247.15 | 3011975 | 0.83% |
| 31 Jul 2020 | 247.85 | 244.00 | 250.35 | 243.80 | 4727646 | 1.33% |
| 30 Jul 2020 | 244.60 | 244.20 | 251.00 | 242.70 | 6443061 | 0.49% |
| 29 Jul 2020 | 243.40 | 235.50 | 244.70 | 231.90 | 7385546 | 3.80% |
| 28 Jul 2020 | 234.50 | 238.65 | 240.80 | 230.05 | 4464193 | -1.53% |
| 27 Jul 2020 | 238.15 | 241.25 | 244.80 | 237.60 | 8651108 | -1.28% |
| 24 Jul 2020 | 241.25 | 250.00 | 251.00 | 240.05 | 6298398 | -4.19% |
| 23 Jul 2020 | 251.80 | 255.00 | 259.15 | 251.05 | 6001266 | -1.14% |
| 22 Jul 2020 | 254.70 | 262.00 | 262.00 | 251.00 | 6263705 | -2.84% |
| 21 Jul 2020 | 262.15 | 267.60 | 269.60 | 261.70 | 2994450 | -1.52% |
| 20 Jul 2020 | 266.20 | 264.95 | 267.50 | 262.80 | 1612906 | 1.14% |
| 17 Jul 2020 | 263.20 | 253.00 | 263.90 | 252.60 | 1914029 | 2.99% |
| 16 Jul 2020 | 255.55 | 255.00 | 260.35 | 250.40 | 4540497 | -0.23% |
| 15 Jul 2020 | 256.15 | 260.95 | 264.20 | 254.55 | 4191505 | -3.70% |
| 14 Jul 2020 | 266.00 | 264.95 | 270.35 | 263.20 | 3192812 | 0.24% |
| 13 Jul 2020 | 265.35 | 263.00 | 268.30 | 262.60 | 2364528 | 1.43% |
| 10 Jul 2020 | 261.60 | 264.10 | 264.10 | 259.65 | 2754416 | -1.28% |
| 09 Jul 2020 | 265.00 | 264.20 | 266.55 | 261.00 | 3547406 | 0.32% |
| 08 Jul 2020 | 264.15 | 261.25 | 264.90 | 256.40 | 4263550 | 1.11% |
| 07 Jul 2020 | 261.25 | 275.45 | 280.75 | 260.00 | 4831868 | -4.83% |
| 06 Jul 2020 | 274.50 | 272.75 | 277.15 | 272.20 | 2845539 | 0.64% |
| 03 Jul 2020 | 272.75 | 262.90 | 274.20 | 262.30 | 11852877 | 4.38% |
| 02 Jul 2020 | 261.30 | 259.70 | 262.50 | 255.40 | 3550337 | 1.53% |
| 01 Jul 2020 | 257.35 | 260.05 | 260.75 | 252.50 | 5717559 | -0.27% |
| 30 Jun 2020 | 258.05 | 254.95 | 265.70 | 253.05 | 7547343 | -1.79% |
| 29 Jun 2020 | 262.75 | 266.00 | 267.95 | 261.75 | 2016257 | -0.91% |
| 26 Jun 2020 | 265.15 | 262.40 | 267.70 | 262.25 | 1990472 | 1.67% |
| 25 Jun 2020 | 260.80 | 260.05 | 265.80 | 256.30 | 3069663 | -0.70% |
| 24 Jun 2020 | 262.65 | 261.00 | 267.50 | 260.00 | 4921521 | 1.16% |
| 23 Jun 2020 | 259.65 | 260.55 | 263.35 | 258.15 | 2505005 | -1.14% |
| 22 Jun 2020 | 262.65 | 261.40 | 266.50 | 261.00 | 1216029 | 0.86% |
| 19 Jun 2020 | 260.40 | 262.00 | 264.35 | 257.65 | 4261378 | 0.02% |
| 18 Jun 2020 | 260.35 | 261.85 | 267.30 | 259.50 | 4214454 | -0.50% |
| 17 Jun 2020 | 261.65 | 259.00 | 269.05 | 259.00 | 5035738 | 0.33% |
| 16 Jun 2020 | 260.80 | 259.10 | 263.90 | 257.80 | 3564647 | 1.07% |
| 15 Jun 2020 | 258.05 | 259.45 | 262.80 | 256.40 | 2486930 | -0.79% |
| 12 Jun 2020 | 260.10 | 249.00 | 264.80 | 248.00 | 7255495 | 1.94% |
| 11 Jun 2020 | 255.15 | 253.90 | 260.50 | 250.45 | 4703115 | 0.83% |
| 10 Jun 2020 | 253.05 | 256.90 | 258.55 | 252.20 | 2285215 | -1.82% |
| 09 Jun 2020 | 257.75 | 257.70 | 262.30 | 255.40 | 2738596 | 0.02% |
| 08 Jun 2020 | 257.70 | 256.10 | 262.25 | 252.50 | 3632416 | 0.62% |
| 05 Jun 2020 | 256.10 | 257.50 | 257.80 | 251.25 | 2225712 | 0.71% |
| 04 Jun 2020 | 254.30 | 255.55 | 258.95 | 250.40 | 2867206 | 0.53% |
| 03 Jun 2020 | 252.95 | 246.15 | 254.95 | 245.85 | 4147787 | 3.73% |
| 02 Jun 2020 | 243.85 | 248.45 | 248.45 | 241.15 | 2440667 | -1.01% |
| 01 Jun 2020 | 246.35 | 255.50 | 259.35 | 244.50 | 2826072 | -2.45% |
| 29 May 2020 | 252.55 | 238.20 | 261.00 | 236.50 | 7309289 | 6.02% |
| 28 May 2020 | 238.20 | 235.00 | 243.85 | 235.00 | 2685543 | 1.69% |
| 27 May 2020 | 234.25 | 234.00 | 237.05 | 230.25 | 1475011 | 0.54% |
| 26 May 2020 | 233.00 | 231.20 | 234.80 | 227.20 | 1928643 | 0.78% |
| 22 May 2020 | 231.20 | 234.75 | 238.85 | 229.50 | 2129759 | -1.51% |
| 21 May 2020 | 234.75 | 227.60 | 236.85 | 227.10 | 2046175 | 3.14% |
| 20 May 2020 | 227.60 | 226.00 | 228.70 | 224.10 | 1498576 | 1.56% |
| 19 May 2020 | 224.10 | 222.95 | 232.40 | 220.75 | 2893430 | 2.10% |
| 18 May 2020 | 219.50 | 227.95 | 231.00 | 217.50 | 2855697 | -3.71% |
| 15 May 2020 | 227.95 | 232.50 | 234.20 | 226.15 | 1000012 | -1.51% |
| 14 May 2020 | 231.45 | 230.00 | 237.95 | 229.75 | 1511471 | -0.26% |
| 13 May 2020 | 232.05 | 235.00 | 239.95 | 230.65 | 1205807 | 0.41% |
| 12 May 2020 | 231.10 | 230.15 | 233.75 | 228.85 | 1738509 | -1.34% |
| 11 May 2020 | 234.25 | 226.90 | 237.55 | 226.00 | 3252490 | 4.27% |
| 08 May 2020 | 224.65 | 229.50 | 231.85 | 223.80 | 5027978 | -1.38% |
| 07 May 2020 | 227.80 | 230.00 | 234.90 | 226.30 | 2361457 | -2.48% |
| 06 May 2020 | 233.60 | 228.00 | 234.90 | 225.80 | 2029401 | 1.99% |
| 05 May 2020 | 229.05 | 232.75 | 237.15 | 227.70 | 2198619 | -0.93% |
| 04 May 2020 | 231.20 | 234.00 | 238.95 | 224.65 | 3764359 | -4.86% |
| 30 Apr 2020 | 243.00 | 237.90 | 245.00 | 236.00 | 3475780 | 3.18% |
| 29 Apr 2020 | 235.50 | 225.00 | 236.50 | 224.80 | 3269559 | 4.97% |
| 28 Apr 2020 | 224.35 | 228.15 | 228.45 | 219.25 | 3232974 | -0.58% |
| 27 Apr 2020 | 225.65 | 219.90 | 227.95 | 219.50 | 2795322 | 3.27% |
| 24 Apr 2020 | 218.50 | 220.00 | 222.95 | 215.75 | 2514549 | -2.13% |
| 23 Apr 2020 | 223.25 | 222.20 | 226.90 | 219.35 | 3011312 | 0.47% |
| 22 Apr 2020 | 222.20 | 212.40 | 229.55 | 212.40 | 6369527 | 3.25% |
| 21 Apr 2020 | 215.20 | 215.00 | 217.80 | 210.65 | 2014719 | -1.58% |
| 20 Apr 2020 | 218.65 | 212.05 | 225.60 | 210.00 | 4292560 | 3.33% |
| 17 Apr 2020 | 211.60 | 221.70 | 221.90 | 209.55 | 5009748 | -3.16% |
| 16 Apr 2020 | 218.50 | 209.00 | 221.00 | 203.85 | 5049214 | 4.02% |
| 15 Apr 2020 | 210.05 | 218.50 | 222.40 | 208.65 | 4072547 | -3.87% |
| 13 Apr 2020 | 218.50 | 224.00 | 224.00 | 217.00 | 1583326 | -2.54% |
| 09 Apr 2020 | 224.20 | 215.00 | 225.95 | 215.00 | 4082721 | 4.23% |
| 08 Apr 2020 | 215.10 | 200.95 | 225.00 | 197.65 | 6347443 | 7.52% |
| 07 Apr 2020 | 200.05 | 200.65 | 203.45 | 196.00 | 3239639 | 2.17% |
| 03 Apr 2020 | 195.80 | 201.00 | 203.60 | 194.20 | 3489254 | -2.10% |
| 01 Apr 2020 | 200.00 | 199.00 | 204.50 | 193.05 | 2516783 | 0.15% |
| 31 Mar 2020 | 199.70 | 191.20 | 202.85 | 190.00 | 4773292 | 5.08% |
| 30 Mar 2020 | 190.05 | 193.00 | 198.30 | 186.55 | 2433559 | -1.76% |
| 27 Mar 2020 | 193.45 | 193.50 | 204.50 | 186.15 | 4371887 | 1.79% |
| 26 Mar 2020 | 190.05 | 177.00 | 191.00 | 177.00 | 6230253 | 8.20% |
| 25 Mar 2020 | 175.65 | 175.00 | 183.30 | 174.00 | 5733866 | -0.73% |
| 24 Mar 2020 | 176.95 | 190.80 | 194.50 | 170.40 | 8374627 | -6.52% |
| 23 Mar 2020 | 189.30 | 195.00 | 208.35 | 187.00 | 3549505 | -8.46% |
| 20 Mar 2020 | 206.80 | 193.90 | 208.75 | 179.25 | 10898622 | 4.63% |
| 19 Mar 2020 | 197.65 | 178.10 | 201.45 | 172.00 | 6079360 | 3.45% |
| 18 Mar 2020 | 191.05 | 205.25 | 206.70 | 189.15 | 3075838 | -5.44% |
| 17 Mar 2020 | 202.05 | 208.00 | 211.50 | 198.75 | 4251064 | -2.74% |
| 16 Mar 2020 | 207.75 | 223.45 | 224.05 | 205.90 | 2897588 | -9.46% |
| 13 Mar 2020 | 229.45 | 201.10 | 231.50 | 182.00 | 5747481 | 7.57% |
| 12 Mar 2020 | 213.30 | 217.00 | 220.35 | 208.50 | 6405919 | -3.68% |
| 11 Mar 2020 | 221.45 | 218.00 | 225.60 | 213.10 | 5085400 | -0.40% |
| 09 Mar 2020 | 222.35 | 230.10 | 231.75 | 220.00 | 4603848 | -5.44% |
| 06 Mar 2020 | 235.15 | 242.45 | 243.05 | 232.05 | 4601189 | -2.97% |
| 05 Mar 2020 | 242.35 | 248.50 | 248.50 | 241.60 | 3026302 | -1.16% |
| 04 Mar 2020 | 245.20 | 249.00 | 250.90 | 242.50 | 5790034 | -1.23% |
| 03 Mar 2020 | 248.25 | 244.50 | 249.80 | 241.55 | 3019736 | 1.53% |
| 02 Mar 2020 | 244.50 | 248.05 | 253.35 | 240.85 | 4996201 | -0.45% |
| 28 Feb 2020 | 245.60 | 255.20 | 257.80 | 243.05 | 2842945 | -5.77% |
| 27 Feb 2020 | 260.65 | 259.90 | 263.20 | 259.00 | 2652277 | -0.53% |
| 26 Feb 2020 | 262.05 | 264.00 | 264.65 | 258.55 | 3088688 | -0.68% |
| 25 Feb 2020 | 263.85 | 266.95 | 267.70 | 263.30 | 2124084 | -0.38% |
| 24 Feb 2020 | 264.85 | 266.50 | 270.45 | 264.00 | 4170580 | -0.99% |
| 20 Feb 2020 | 267.50 | 266.00 | 271.00 | 265.10 | 3806959 | 0.70% |
| 19 Feb 2020 | 265.65 | 261.65 | 266.25 | 260.15 | 1984243 | 2.19% |
| 18 Feb 2020 | 259.95 | 255.60 | 260.80 | 254.60 | 2789199 | 1.62% |
| 17 Feb 2020 | 255.80 | 260.80 | 260.80 | 255.10 | 1713412 | -1.92% |
| 14 Feb 2020 | 260.80 | 264.30 | 265.40 | 260.10 | 2662667 | -1.32% |
| 13 Feb 2020 | 264.30 | 265.00 | 267.55 | 263.60 | 2370778 | 0.08% |
| 12 Feb 2020 | 264.10 | 263.90 | 264.80 | 261.10 | 1636017 | 0.23% |
| 11 Feb 2020 | 263.50 | 272.00 | 272.10 | 260.65 | 3956062 | -2.64% |
| 10 Feb 2020 | 270.65 | 273.00 | 273.70 | 268.50 | 1299486 | -0.73% |
| 07 Feb 2020 | 272.65 | 273.45 | 276.00 | 270.05 | 3489523 | -0.04% |
| 06 Feb 2020 | 272.75 | 268.50 | 274.50 | 268.40 | 2143189 | 1.62% |
| 05 Feb 2020 | 268.40 | 270.50 | 270.90 | 264.25 | 2154211 | -0.61% |
| 04 Feb 2020 | 270.05 | 266.60 | 271.30 | 266.60 | 1721035 | 1.56% |
| 03 Feb 2020 | 265.90 | 263.85 | 267.90 | 261.00 | 2349744 | 1.03% |
| 01 Feb 2020 | 263.20 | 266.50 | 269.40 | 261.60 | 691739 | -1.24% |
| 31 Jan 2020 | 266.50 | 271.40 | 273.25 | 265.50 | 2308304 | -1.17% |
| 30 Jan 2020 | 269.65 | 273.60 | 276.45 | 268.70 | 1940696 | -1.53% |
| 29 Jan 2020 | 273.85 | 277.60 | 277.60 | 272.50 | 1990054 | 0.20% |
| 28 Jan 2020 | 273.30 | 272.30 | 275.50 | 270.95 | 1162509 | 0.37% |
| 27 Jan 2020 | 272.30 | 277.50 | 277.95 | 271.30 | 2644351 | -1.63% |
| 24 Jan 2020 | 276.80 | 277.95 | 279.85 | 275.50 | 1830315 | -0.07% |
| 23 Jan 2020 | 277.00 | 271.00 | 277.50 | 270.85 | 3160181 | 2.27% |
| 22 Jan 2020 | 270.85 | 273.55 | 274.65 | 270.40 | 677934 | -1.19% |
| 21 Jan 2020 | 274.10 | 272.95 | 274.95 | 269.00 | 1401384 | 0.26% |
| 20 Jan 2020 | 273.40 | 272.50 | 276.45 | 272.35 | 877568 | 0.28% |
| 17 Jan 2020 | 272.65 | 274.95 | 276.25 | 270.40 | 2147084 | -0.84% |
| 16 Jan 2020 | 274.95 | 277.05 | 277.75 | 272.20 | 2009271 | -0.61% |
| 15 Jan 2020 | 276.65 | 277.45 | 280.20 | 275.10 | 3201899 | -0.38% |
| 14 Jan 2020 | 277.70 | 273.35 | 278.60 | 272.85 | 5081856 | 1.59% |
| 13 Jan 2020 | 273.35 | 270.00 | 275.70 | 270.00 | 2166711 | 1.50% |
| 10 Jan 2020 | 269.30 | 270.00 | 271.35 | 268.00 | 1379935 | -0.35% |
| 09 Jan 2020 | 270.25 | 271.80 | 273.15 | 268.10 | 1009431 | -0.02% |
| 08 Jan 2020 | 270.30 | 268.50 | 271.55 | 265.75 | 1315983 | -0.24% |
| 07 Jan 2020 | 270.95 | 268.00 | 272.15 | 266.45 | 1945358 | 1.54% |
| 06 Jan 2020 | 266.85 | 269.25 | 269.25 | 264.70 | 1529272 | -0.89% |
| 03 Jan 2020 | 269.25 | 269.25 | 271.85 | 268.20 | 1433324 | 0.11% |
| 02 Jan 2020 | 268.95 | 267.00 | 270.50 | 267.00 | 916521 | 0.88% |
| 01 Jan 2020 | 266.60 | 268.50 | 269.80 | 266.30 | 805652 | -0.50% |
| 31 Dec 2019 | 267.95 | 269.60 | 271.00 | 267.50 | 1028377 | -0.56% |
| 30 Dec 2019 | 269.45 | 272.00 | 272.75 | 267.60 | 1364545 | -0.83% |
| 27 Dec 2019 | 271.70 | 270.25 | 272.80 | 268.65 | 1540638 | 0.69% |
