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
RBLBANK Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Dec 2024 | 163.31 | 155.10 | 163.87 | 154.62 | 15830201 | 5.35% |
| 23 Dec 2024 | 155.01 | 153.02 | 156.50 | 152.60 | 7860533 | 1.45% |
| 20 Dec 2024 | 152.79 | 165.00 | 165.00 | 151.26 | 38326187 | -7.02% |
| 19 Dec 2024 | 164.33 | 163.00 | 166.05 | 162.40 | 5867251 | -0.93% |
| 18 Dec 2024 | 165.88 | 166.35 | 172.50 | 164.90 | 13494204 | -0.70% |
| 17 Dec 2024 | 167.05 | 172.50 | 173.14 | 165.76 | 8307209 | -3.18% |
| 16 Dec 2024 | 172.53 | 174.90 | 176.36 | 171.50 | 5587890 | -0.42% |
| 13 Dec 2024 | 173.25 | 173.61 | 174.23 | 169.20 | 7273472 | -0.22% |
| 12 Dec 2024 | 173.64 | 178.48 | 179.00 | 172.50 | 4953914 | -3.02% |
| 11 Dec 2024 | 179.05 | 179.10 | 180.63 | 177.20 | 10880349 | 0.54% |
| 10 Dec 2024 | 178.08 | 172.00 | 179.40 | 169.10 | 13394202 | 3.92% |
| 09 Dec 2024 | 171.36 | 174.00 | 180.00 | 170.60 | 18903515 | -1.89% |
| 06 Dec 2024 | 174.66 | 175.00 | 176.84 | 171.07 | 19900032 | 0.25% |
| 05 Dec 2024 | 174.22 | 173.50 | 177.50 | 172.56 | 15248144 | 0.47% |
| 04 Dec 2024 | 173.40 | 164.00 | 174.21 | 163.76 | 26668214 | 6.57% |
| 03 Dec 2024 | 162.71 | 156.00 | 164.26 | 156.00 | 14012997 | 4.33% |
| 02 Dec 2024 | 155.96 | 149.00 | 157.14 | 147.50 | 31344893 | 0.63% |
| 29 Nov 2024 | 154.98 | 158.20 | 158.76 | 152.31 | 7429585 | -1.59% |
| 28 Nov 2024 | 157.49 | 158.06 | 161.19 | 156.90 | 5859124 | -0.36% |
| 27 Nov 2024 | 158.06 | 158.31 | 159.40 | 156.80 | 4599958 | -0.03% |
| 26 Nov 2024 | 158.11 | 159.10 | 159.90 | 156.50 | 4070460 | -0.13% |
| 25 Nov 2024 | 158.31 | 159.75 | 163.14 | 157.45 | 6239659 | 0.58% |
| 22 Nov 2024 | 157.40 | 156.79 | 158.45 | 156.35 | 4474159 | 0.75% |
| 21 Nov 2024 | 156.23 | 156.18 | 159.29 | 153.41 | 7508841 | 0.03% |
| 19 Nov 2024 | 156.18 | 158.49 | 161.64 | 155.01 | 7867180 | -1.40% |
| 18 Nov 2024 | 158.39 | 154.75 | 159.45 | 152.86 | 7609043 | 2.37% |
| 14 Nov 2024 | 154.73 | 152.39 | 155.38 | 151.46 | 6990014 | 1.72% |
| 13 Nov 2024 | 152.12 | 158.50 | 159.68 | 151.75 | 10358574 | -4.73% |
| 12 Nov 2024 | 159.68 | 162.44 | 164.70 | 158.80 | 5007274 | -1.36% |
| 11 Nov 2024 | 161.88 | 164.99 | 165.68 | 160.36 | 5757005 | -2.06% |
| 08 Nov 2024 | 165.29 | 171.00 | 171.27 | 164.65 | 7698512 | -3.52% |
| 07 Nov 2024 | 171.32 | 173.90 | 176.33 | 170.50 | 7083254 | -1.21% |
| 06 Nov 2024 | 173.42 | 173.09 | 174.30 | 169.30 | 6670374 | 1.27% |
| 05 Nov 2024 | 171.24 | 171.33 | 172.39 | 166.50 | 8663537 | -0.42% |
| 04 Nov 2024 | 171.96 | 175.00 | 175.69 | 167.45 | 18524446 | -2.27% |
| 01 Nov 2024 | 175.96 | 170.30 | 176.75 | 170.01 | 4784082 | 3.66% |
| 31 Oct 2024 | 169.75 | 175.40 | 179.09 | 168.20 | 20124057 | -3.34% |
| 30 Oct 2024 | 175.61 | 171.00 | 176.68 | 170.94 | 8593402 | 1.44% |
| 29 Oct 2024 | 173.12 | 167.25 | 173.80 | 166.21 | 7427730 | 3.94% |
| 28 Oct 2024 | 166.55 | 162.97 | 170.50 | 161.30 | 8575710 | 2.86% |
| 25 Oct 2024 | 161.92 | 166.50 | 166.70 | 158.40 | 8565356 | -2.41% |
| 24 Oct 2024 | 165.92 | 166.90 | 169.00 | 165.31 | 5585552 | 0.04% |
| 23 Oct 2024 | 165.85 | 167.50 | 171.48 | 163.17 | 12286501 | -0.81% |
| 22 Oct 2024 | 167.20 | 178.38 | 178.58 | 166.21 | 15716052 | -5.08% |
| 21 Oct 2024 | 176.14 | 193.00 | 195.70 | 174.91 | 63859979 | -14.19% |
| 18 Oct 2024 | 205.26 | 202.00 | 208.15 | 199.65 | 6930166 | 1.39% |
| 17 Oct 2024 | 202.45 | 210.70 | 212.01 | 201.51 | 6868456 | -3.92% |
| 16 Oct 2024 | 210.70 | 207.51 | 211.63 | 206.50 | 7875425 | 0.95% |
| 15 Oct 2024 | 208.72 | 206.70 | 209.55 | 204.63 | 6301296 | 0.98% |
| 14 Oct 2024 | 206.70 | 205.43 | 209.00 | 204.55 | 8365463 | 1.12% |
| 11 Oct 2024 | 204.41 | 201.50 | 205.00 | 200.39 | 6796869 | 1.85% |
| 10 Oct 2024 | 200.70 | 197.10 | 202.33 | 195.65 | 6052305 | 2.36% |
| 09 Oct 2024 | 196.08 | 196.99 | 199.52 | 194.80 | 3781364 | 0.04% |
| 08 Oct 2024 | 196.01 | 190.47 | 197.00 | 189.62 | 4558622 | 2.91% |
| 07 Oct 2024 | 190.47 | 199.90 | 207.20 | 189.71 | 7941399 | -3.65% |
| 04 Oct 2024 | 197.69 | 199.24 | 203.00 | 196.75 | 5685833 | -0.77% |
| 03 Oct 2024 | 199.23 | 202.00 | 204.38 | 198.30 | 5589569 | -1.95% |
| 01 Oct 2024 | 203.19 | 203.80 | 205.55 | 202.75 | 4257081 | -0.53% |
| 30 Sep 2024 | 204.28 | 208.00 | 208.52 | 203.50 | 6286622 | -1.56% |
| 27 Sep 2024 | 207.52 | 209.00 | 211.74 | 207.17 | 6250677 | -0.23% |
| 26 Sep 2024 | 208.00 | 209.05 | 209.44 | 203.11 | 8422581 | 0.12% |
| 25 Sep 2024 | 207.76 | 211.10 | 211.90 | 206.15 | 6826482 | -1.63% |
| 24 Sep 2024 | 211.21 | 214.80 | 215.38 | 210.51 | 10978886 | -1.41% |
| 23 Sep 2024 | 214.24 | 213.50 | 215.00 | 210.85 | 7398394 | 0.66% |
| 20 Sep 2024 | 212.84 | 211.45 | 213.90 | 210.44 | 5152932 | 1.59% |
| 19 Sep 2024 | 209.51 | 214.00 | 215.45 | 207.20 | 9492942 | -0.90% |
| 18 Sep 2024 | 211.41 | 216.00 | 218.40 | 210.65 | 7765175 | -2.25% |
| 17 Sep 2024 | 216.28 | 216.50 | 216.79 | 213.51 | 3715118 | 0.63% |
| 16 Sep 2024 | 214.92 | 215.70 | 217.15 | 214.00 | 3335747 | 0.33% |
| 13 Sep 2024 | 214.22 | 214.35 | 216.60 | 213.64 | 5195831 | 0.28% |
| 12 Sep 2024 | 213.62 | 212.00 | 214.60 | 210.22 | 3877751 | 1.87% |
| 11 Sep 2024 | 209.69 | 214.10 | 214.90 | 209.05 | 3781486 | -1.87% |
| 10 Sep 2024 | 213.68 | 211.30 | 215.77 | 211.30 | 5750519 | 1.74% |
| 09 Sep 2024 | 210.03 | 211.10 | 211.78 | 207.65 | 6989897 | -1.03% |
| 06 Sep 2024 | 212.22 | 216.03 | 217.50 | 211.05 | 5749050 | -1.73% |
| 05 Sep 2024 | 215.96 | 218.40 | 218.77 | 215.70 | 4018737 | -0.43% |
| 04 Sep 2024 | 216.90 | 220.10 | 223.92 | 216.33 | 9047364 | -4.04% |
| 03 Sep 2024 | 226.04 | 227.95 | 228.50 | 225.65 | 2326342 | -0.77% |
| 02 Sep 2024 | 227.79 | 228.35 | 229.00 | 224.80 | 7587377 | 0.15% |
| 30 Aug 2024 | 227.45 | 228.94 | 231.49 | 226.83 | 6338649 | 0.30% |
| 29 Aug 2024 | 226.78 | 227.00 | 228.80 | 223.61 | 7496053 | -0.34% |
| 28 Aug 2024 | 227.56 | 232.00 | 232.69 | 225.60 | 9646916 | -1.59% |
| 27 Aug 2024 | 231.24 | 228.99 | 232.14 | 227.60 | 7079433 | 1.32% |
| 26 Aug 2024 | 228.23 | 227.38 | 228.90 | 223.52 | 7167683 | 1.73% |
| 23 Aug 2024 | 224.34 | 230.00 | 230.00 | 223.40 | 7044078 | -2.49% |
| 22 Aug 2024 | 230.06 | 230.25 | 235.25 | 229.00 | 22206344 | 0.86% |
| 21 Aug 2024 | 228.10 | 219.80 | 228.95 | 218.82 | 20495628 | 4.29% |
| 20 Aug 2024 | 218.72 | 210.00 | 219.60 | 209.36 | 17968387 | 4.86% |
| 19 Aug 2024 | 208.58 | 209.05 | 212.28 | 207.55 | 8802116 | 0.71% |
| 16 Aug 2024 | 207.11 | 209.50 | 209.50 | 205.50 | 10509826 | 0.70% |
| 14 Aug 2024 | 205.67 | 214.10 | 214.95 | 205.25 | 8591686 | -4.00% |
| 13 Aug 2024 | 214.25 | 216.00 | 216.18 | 213.51 | 2986603 | -0.89% |
| 12 Aug 2024 | 216.18 | 218.45 | 218.45 | 213.50 | 3509029 | -0.31% |
| 09 Aug 2024 | 216.85 | 218.00 | 219.15 | 215.65 | 3155344 | 0.79% |
| 08 Aug 2024 | 215.14 | 215.15 | 217.77 | 212.75 | 4353476 | 0.38% |
| 07 Aug 2024 | 214.32 | 216.90 | 216.90 | 211.00 | 6296081 | 1.13% |
| 06 Aug 2024 | 211.92 | 218.00 | 220.69 | 210.00 | 5563841 | -1.15% |
| 05 Aug 2024 | 214.38 | 222.00 | 222.99 | 211.51 | 10561122 | -5.52% |
| 02 Aug 2024 | 226.90 | 227.00 | 230.65 | 224.51 | 5849428 | -1.83% |
| 01 Aug 2024 | 231.12 | 236.10 | 236.95 | 230.57 | 5552844 | -1.73% |
| 31 Jul 2024 | 235.20 | 237.50 | 238.20 | 234.10 | 8441974 | -0.82% |
| 30 Jul 2024 | 237.15 | 235.60 | 239.10 | 234.70 | 7276174 | 0.79% |
| 29 Jul 2024 | 235.30 | 238.40 | 241.65 | 234.20 | 13822617 | -0.23% |
| 26 Jul 2024 | 235.85 | 230.90 | 237.30 | 227.10 | 9397114 | 2.45% |
| 25 Jul 2024 | 230.20 | 231.00 | 233.20 | 228.05 | 25988076 | -3.26% |
| 24 Jul 2024 | 237.95 | 237.75 | 240.75 | 235.90 | 3797670 | 0.93% |
| 23 Jul 2024 | 235.75 | 242.45 | 244.90 | 231.45 | 7026854 | -2.76% |
| 22 Jul 2024 | 242.45 | 243.20 | 247.00 | 239.40 | 11950056 | 0.87% |
| 19 Jul 2024 | 240.35 | 242.60 | 244.90 | 239.05 | 3746795 | -0.93% |
| 18 Jul 2024 | 242.60 | 245.00 | 245.80 | 242.10 | 2551918 | -0.51% |
| 16 Jul 2024 | 243.85 | 246.40 | 248.00 | 243.25 | 1827010 | -1.03% |
| 15 Jul 2024 | 246.40 | 246.45 | 247.65 | 241.00 | 2726871 | 0.14% |
| 12 Jul 2024 | 246.05 | 246.40 | 249.40 | 245.00 | 5254516 | 0.26% |
| 11 Jul 2024 | 245.40 | 244.00 | 246.90 | 242.00 | 4041521 | 0.66% |
| 10 Jul 2024 | 243.80 | 247.35 | 248.80 | 239.10 | 9902203 | -1.08% |
| 09 Jul 2024 | 246.45 | 254.00 | 256.70 | 245.30 | 7731611 | -2.84% |
| 08 Jul 2024 | 253.65 | 262.65 | 263.75 | 252.85 | 8281949 | -3.46% |
| 05 Jul 2024 | 262.75 | 259.00 | 263.40 | 255.00 | 10987654 | -1.28% |
| 04 Jul 2024 | 266.15 | 270.00 | 270.30 | 262.55 | 6115711 | -1.26% |
| 03 Jul 2024 | 269.55 | 258.30 | 270.30 | 258.30 | 10167369 | 4.38% |
| 02 Jul 2024 | 258.25 | 265.25 | 265.25 | 257.50 | 3848077 | -2.40% |
| 01 Jul 2024 | 264.60 | 265.00 | 266.00 | 262.10 | 2237886 | 0.62% |
| 28 Jun 2024 | 262.98 | 263.80 | 270.39 | 262.01 | 6635809 | 0.01% |
| 27 Jun 2024 | 262.96 | 257.65 | 263.90 | 256.62 | 8274829 | 2.06% |
| 26 Jun 2024 | 257.65 | 253.99 | 260.99 | 253.72 | 5440276 | 1.55% |
| 25 Jun 2024 | 253.72 | 259.10 | 261.16 | 252.66 | 5324274 | -1.13% |
| 24 Jun 2024 | 256.62 | 260.82 | 261.00 | 252.00 | 8320405 | -2.66% |
| 21 Jun 2024 | 263.62 | 267.09 | 268.39 | 262.90 | 3927443 | -1.30% |
| 20 Jun 2024 | 267.09 | 267.00 | 269.66 | 265.01 | 5005525 | 0.37% |
| 19 Jun 2024 | 266.11 | 261.00 | 270.00 | 255.76 | 12335878 | 2.42% |
| 18 Jun 2024 | 259.81 | 258.04 | 265.32 | 257.63 | 8733108 | 0.85% |
| 14 Jun 2024 | 257.63 | 260.10 | 261.40 | 256.85 | 3414351 | -0.85% |
| 13 Jun 2024 | 259.83 | 260.04 | 262.00 | 257.05 | 3479296 | 0.33% |
| 12 Jun 2024 | 258.98 | 253.68 | 260.20 | 253.27 | 5672852 | 2.10% |
| 11 Jun 2024 | 253.65 | 254.10 | 256.30 | 251.20 | 3570271 | 0.26% |
| 10 Jun 2024 | 253.00 | 252.00 | 256.57 | 251.05 | 4194970 | 0.70% |
| 07 Jun 2024 | 251.25 | 245.00 | 253.00 | 242.50 | 6142838 | 3.10% |
| 06 Jun 2024 | 243.70 | 245.75 | 250.30 | 242.50 | 9629295 | -0.20% |
| 05 Jun 2024 | 244.20 | 229.20 | 245.10 | 223.60 | 10957180 | 8.92% |
| 04 Jun 2024 | 224.20 | 263.00 | 264.00 | 222.10 | 16333556 | -14.18% |
| 03 Jun 2024 | 261.25 | 256.00 | 266.75 | 253.60 | 19552284 | 6.33% |
| 31 May 2024 | 245.70 | 243.90 | 248.00 | 242.30 | 3937246 | 1.32% |
| 30 May 2024 | 242.50 | 249.45 | 249.80 | 241.45 | 3541064 | -2.39% |
| 29 May 2024 | 248.45 | 251.50 | 252.50 | 247.80 | 2289846 | -1.21% |
| 28 May 2024 | 251.50 | 253.65 | 254.60 | 249.20 | 3520057 | -0.73% |
| 27 May 2024 | 253.35 | 254.60 | 256.50 | 252.60 | 3615341 | -0.49% |
| 24 May 2024 | 254.60 | 254.45 | 256.55 | 252.00 | 3274048 | 0.10% |
| 23 May 2024 | 254.35 | 251.60 | 255.85 | 250.00 | 4885005 | 1.19% |
| 22 May 2024 | 251.35 | 251.00 | 252.55 | 248.80 | 3285790 | 0.52% |
| 21 May 2024 | 250.05 | 253.00 | 254.20 | 249.05 | 2464518 | -0.85% |
| 18 May 2024 | 252.20 | 253.00 | 253.75 | 251.60 | 199431 | 0.18% |
| 17 May 2024 | 251.75 | 253.00 | 254.65 | 251.00 | 2428815 | 0.04% |
| 16 May 2024 | 251.65 | 252.25 | 253.25 | 247.45 | 5075531 | 0.78% |
| 15 May 2024 | 249.70 | 250.85 | 252.25 | 249.00 | 2618840 | 0.26% |
| 14 May 2024 | 249.05 | 247.00 | 251.65 | 244.50 | 4181316 | 1.67% |
| 13 May 2024 | 244.95 | 244.00 | 247.00 | 237.75 | 5359365 | 0.45% |
| 10 May 2024 | 243.85 | 240.95 | 246.20 | 238.00 | 5381209 | 1.65% |
| 09 May 2024 | 239.90 | 247.80 | 249.75 | 239.00 | 4659633 | -3.07% |
| 08 May 2024 | 247.50 | 245.25 | 253.00 | 242.65 | 9219992 | 0.61% |
| 07 May 2024 | 246.00 | 255.55 | 255.60 | 245.30 | 5739100 | -3.21% |
| 06 May 2024 | 254.15 | 266.50 | 266.50 | 253.25 | 6997732 | -3.93% |
| 03 May 2024 | 264.55 | 270.50 | 272.05 | 262.35 | 11561486 | -0.94% |
| 02 May 2024 | 267.05 | 261.95 | 268.25 | 259.25 | 12617233 | 2.59% |
| 30 Apr 2024 | 260.30 | 264.75 | 265.00 | 258.40 | 8660376 | -0.99% |
| 29 Apr 2024 | 262.90 | 269.00 | 269.00 | 257.00 | 17407855 | -0.94% |
| 26 Apr 2024 | 265.40 | 264.05 | 268.60 | 263.15 | 9233335 | 0.93% |
| 25 Apr 2024 | 262.95 | 261.00 | 266.40 | 260.00 | 12244268 | 0.27% |
| 24 Apr 2024 | 262.25 | 263.85 | 265.00 | 260.65 | 7967344 | -0.25% |
| 23 Apr 2024 | 262.90 | 258.45 | 265.00 | 257.40 | 7126763 | 1.80% |
| 22 Apr 2024 | 258.25 | 256.60 | 260.60 | 256.45 | 6217773 | 1.61% |
| 19 Apr 2024 | 254.15 | 242.05 | 255.20 | 237.35 | 9863401 | 3.33% |
| 18 Apr 2024 | 245.95 | 245.00 | 252.60 | 244.20 | 7430039 | 0.86% |
| 16 Apr 2024 | 243.85 | 247.00 | 249.60 | 242.10 | 7262079 | -2.85% |
| 15 Apr 2024 | 251.00 | 254.40 | 255.65 | 247.55 | 5701582 | -2.84% |
| 12 Apr 2024 | 258.35 | 259.25 | 262.30 | 256.50 | 4411851 | -0.52% |
| 10 Apr 2024 | 259.70 | 259.20 | 262.70 | 258.50 | 5254676 | 0.35% |
| 09 Apr 2024 | 258.80 | 257.50 | 262.25 | 254.65 | 5994123 | 1.29% |
| 08 Apr 2024 | 255.50 | 255.90 | 258.70 | 253.80 | 4192794 | 0.37% |
| 05 Apr 2024 | 254.55 | 255.40 | 257.80 | 252.20 | 9774460 | -0.04% |
| 04 Apr 2024 | 254.65 | 259.00 | 266.75 | 252.35 | 32041826 | 0.81% |
| 03 Apr 2024 | 252.60 | 249.90 | 253.85 | 248.25 | 4491247 | 0.82% |
| 02 Apr 2024 | 250.55 | 248.00 | 251.50 | 246.50 | 3956847 | 1.15% |
| 01 Apr 2024 | 247.70 | 242.40 | 248.60 | 241.70 | 4106471 | 3.08% |
| 28 Mar 2024 | 240.30 | 239.00 | 245.75 | 238.35 | 5844827 | 0.95% |
| 27 Mar 2024 | 238.05 | 241.35 | 241.90 | 236.85 | 5577267 | -0.85% |
| 26 Mar 2024 | 240.10 | 241.90 | 244.50 | 239.65 | 4858118 | -0.95% |
| 22 Mar 2024 | 242.40 | 243.40 | 246.50 | 240.60 | 8362026 | -0.04% |
| 21 Mar 2024 | 242.50 | 238.50 | 243.70 | 235.85 | 6061119 | 3.94% |
| 20 Mar 2024 | 233.30 | 230.00 | 234.65 | 225.10 | 5959583 | 2.30% |
| 19 Mar 2024 | 228.05 | 224.30 | 229.75 | 220.50 | 9256916 | 1.60% |
| 18 Mar 2024 | 224.45 | 228.00 | 230.00 | 222.20 | 5859331 | 0.13% |
| 15 Mar 2024 | 224.15 | 227.00 | 230.65 | 222.25 | 9529022 | -0.60% |
| 14 Mar 2024 | 225.50 | 226.85 | 236.00 | 223.10 | 9700182 | -2.15% |
| 13 Mar 2024 | 230.45 | 250.00 | 250.80 | 227.85 | 10738392 | -7.65% |
| 12 Mar 2024 | 249.55 | 249.05 | 252.20 | 244.00 | 6682251 | 0.40% |
| 11 Mar 2024 | 248.55 | 256.95 | 256.95 | 247.30 | 7010505 | -2.87% |
| 07 Mar 2024 | 255.90 | 257.90 | 260.80 | 255.10 | 14427993 | 1.17% |
| 06 Mar 2024 | 252.95 | 256.85 | 257.90 | 247.10 | 18583813 | -1.13% |
| 05 Mar 2024 | 255.85 | 274.00 | 274.00 | 254.65 | 19475442 | -6.45% |
| 04 Mar 2024 | 273.50 | 270.80 | 277.25 | 270.35 | 8447490 | 1.00% |
| 02 Mar 2024 | 270.80 | 268.00 | 272.15 | 265.00 | 1214013 | 1.50% |
| 01 Mar 2024 | 266.80 | 264.00 | 270.65 | 258.20 | 9713472 | 2.56% |
| 29 Feb 2024 | 260.15 | 255.80 | 264.10 | 254.30 | 8311078 | 1.70% |
| 28 Feb 2024 | 255.80 | 266.25 | 268.60 | 253.90 | 6606175 | -3.64% |
| 27 Feb 2024 | 265.45 | 273.25 | 275.00 | 262.40 | 10414491 | -2.71% |
| 26 Feb 2024 | 272.85 | 269.25 | 274.50 | 267.20 | 8398213 | 1.58% |
| 23 Feb 2024 | 268.60 | 275.90 | 275.90 | 266.05 | 13207150 | 0.77% |
| 22 Feb 2024 | 266.55 | 259.10 | 267.70 | 256.05 | 12887196 | 3.13% |
| 21 Feb 2024 | 258.45 | 262.75 | 266.25 | 254.40 | 8287392 | -1.80% |
| 20 Feb 2024 | 263.20 | 261.20 | 269.10 | 260.00 | 9821805 | 0.77% |
| 19 Feb 2024 | 261.20 | 262.35 | 265.40 | 259.45 | 5749184 | -0.44% |
| 16 Feb 2024 | 262.35 | 261.00 | 266.00 | 259.05 | 5705820 | 1.27% |
| 15 Feb 2024 | 259.05 | 256.00 | 262.45 | 254.00 | 4838481 | 2.09% |
| 14 Feb 2024 | 253.75 | 245.65 | 254.75 | 243.10 | 4394058 | 1.20% |
| 13 Feb 2024 | 250.75 | 244.55 | 255.50 | 241.60 | 7529631 | 2.87% |
| 12 Feb 2024 | 243.75 | 260.35 | 261.95 | 242.00 | 5655050 | -6.21% |
| 09 Feb 2024 | 259.90 | 257.40 | 262.55 | 252.15 | 7432713 | 1.74% |
| 08 Feb 2024 | 255.45 | 263.95 | 267.70 | 254.00 | 7937169 | -2.28% |
| 07 Feb 2024 | 261.40 | 266.15 | 269.90 | 260.00 | 8787771 | -1.38% |
| 06 Feb 2024 | 265.05 | 265.40 | 267.50 | 260.40 | 6299507 | -0.13% |
| 05 Feb 2024 | 265.40 | 264.85 | 279.15 | 261.50 | 15808851 | 0.23% |
| 02 Feb 2024 | 264.80 | 268.95 | 272.25 | 263.45 | 10075169 | -0.66% |
| 01 Feb 2024 | 266.55 | 261.00 | 268.10 | 252.75 | 15292500 | 2.30% |
| 31 Jan 2024 | 260.55 | 255.70 | 262.00 | 252.15 | 8174520 | 1.98% |
| 30 Jan 2024 | 255.50 | 257.40 | 263.80 | 254.80 | 6531060 | 0.18% |
| 29 Jan 2024 | 255.05 | 257.25 | 258.60 | 252.75 | 6355319 | -0.04% |
| 25 Jan 2024 | 255.15 | 261.25 | 263.40 | 251.70 | 7667912 | -1.79% |
| 24 Jan 2024 | 259.80 | 253.05 | 260.80 | 251.05 | 8513370 | 2.55% |
| 23 Jan 2024 | 253.35 | 272.00 | 272.00 | 249.00 | 11527198 | -5.71% |
| 20 Jan 2024 | 268.70 | 264.00 | 277.95 | 261.35 | 11765151 | 1.30% |
| 19 Jan 2024 | 265.25 | 273.45 | 275.80 | 258.00 | 15562342 | -1.70% |
| 18 Jan 2024 | 269.85 | 282.70 | 286.95 | 263.40 | 14513127 | -4.58% |
| 17 Jan 2024 | 282.80 | 284.50 | 291.85 | 278.60 | 9848102 | -3.71% |
| 16 Jan 2024 | 293.70 | 292.15 | 294.90 | 285.10 | 5789129 | 0.34% |
| 15 Jan 2024 | 292.70 | 292.90 | 295.25 | 287.50 | 5206543 | 0.21% |
| 12 Jan 2024 | 292.10 | 297.05 | 297.95 | 290.60 | 9221059 | -0.98% |
| 11 Jan 2024 | 295.00 | 284.60 | 300.70 | 284.55 | 13928878 | 4.04% |
| 10 Jan 2024 | 283.55 | 280.00 | 286.50 | 273.05 | 6721457 | 0.87% |
| 09 Jan 2024 | 281.10 | 286.90 | 291.80 | 280.00 | 7644834 | -1.20% |
| 08 Jan 2024 | 284.50 | 287.50 | 289.00 | 280.95 | 6148827 | -1.04% |
| 05 Jan 2024 | 287.50 | 292.00 | 292.60 | 283.00 | 9606918 | 0.45% |
| 04 Jan 2024 | 286.20 | 284.90 | 287.75 | 282.70 | 6818298 | 0.46% |
| 03 Jan 2024 | 284.90 | 280.90 | 287.30 | 278.30 | 6215850 | 1.42% |
| 02 Jan 2024 | 280.90 | 284.70 | 291.95 | 280.05 | 14347750 | -1.30% |
| 01 Jan 2024 | 284.60 | 280.50 | 287.70 | 278.75 | 8540993 | 1.90% |
| 29 Dec 2023 | 279.30 | 271.30 | 284.20 | 271.30 | 27309804 | 3.87% |
| 28 Dec 2023 | 268.90 | 264.50 | 270.05 | 263.50 | 15068099 | 2.34% |
| 27 Dec 2023 | 262.75 | 263.15 | 264.95 | 262.00 | 10386707 | 0.84% |
| 26 Dec 2023 | 260.55 | 278.50 | 278.70 | 259.75 | 26558301 | -4.37% |
| 22 Dec 2023 | 272.45 | 278.95 | 280.45 | 263.70 | 16625215 | -1.11% |
| 21 Dec 2023 | 275.50 | 265.00 | 277.00 | 262.95 | 10718202 | 2.84% |
| 20 Dec 2023 | 267.90 | 286.70 | 288.10 | 264.00 | 9506205 | -6.41% |
| 19 Dec 2023 | 286.25 | 287.50 | 292.00 | 282.80 | 8244384 | -0.38% |
| 18 Dec 2023 | 287.35 | 293.20 | 293.20 | 286.70 | 7250468 | -1.74% |
| 15 Dec 2023 | 292.45 | 283.85 | 293.70 | 280.35 | 11420263 | 3.67% |
| 14 Dec 2023 | 282.10 | 281.00 | 285.50 | 278.00 | 8114234 | 1.29% |
| 13 Dec 2023 | 278.50 | 275.00 | 282.45 | 270.30 | 10089000 | 1.72% |
| 12 Dec 2023 | 273.80 | 277.85 | 281.50 | 271.70 | 12775858 | -1.05% |
| 11 Dec 2023 | 276.70 | 268.80 | 280.60 | 268.30 | 19390679 | 3.36% |
| 08 Dec 2023 | 267.70 | 257.55 | 276.50 | 257.10 | 40462807 | 4.51% |
| 07 Dec 2023 | 256.15 | 253.00 | 263.00 | 251.25 | 17307303 | 1.25% |
| 06 Dec 2023 | 253.00 | 245.00 | 256.00 | 245.00 | 15773246 | 2.60% |
| 05 Dec 2023 | 246.60 | 243.85 | 249.60 | 241.90 | 14543913 | 1.71% |
| 04 Dec 2023 | 242.45 | 236.95 | 244.00 | 235.95 | 12274492 | 4.01% |
| 01 Dec 2023 | 233.10 | 236.75 | 238.70 | 232.40 | 7549259 | -0.64% |
| 30 Nov 2023 | 234.60 | 238.70 | 238.95 | 233.60 | 8506803 | -1.30% |
| 29 Nov 2023 | 237.70 | 239.40 | 242.00 | 236.55 | 8054013 | -0.02% |
| 28 Nov 2023 | 237.75 | 236.90 | 239.90 | 233.30 | 9922808 | 1.39% |
| 24 Nov 2023 | 234.50 | 239.50 | 240.45 | 233.25 | 6815419 | -1.82% |
| 23 Nov 2023 | 238.85 | 234.50 | 240.80 | 234.05 | 6342574 | 2.03% |
| 22 Nov 2023 | 234.10 | 235.25 | 236.90 | 232.40 | 4666314 | -0.87% |
| 21 Nov 2023 | 236.15 | 231.45 | 237.00 | 230.35 | 7063539 | 3.08% |
| 20 Nov 2023 | 229.10 | 235.85 | 237.75 | 226.75 | 13146557 | -2.43% |
| 17 Nov 2023 | 234.80 | 239.40 | 239.80 | 230.20 | 31623785 | -7.76% |
| 16 Nov 2023 | 254.55 | 252.10 | 257.75 | 251.30 | 7726854 | 0.77% |
| 15 Nov 2023 | 252.60 | 248.00 | 255.00 | 248.00 | 10468414 | 2.77% |
| 13 Nov 2023 | 245.80 | 240.00 | 247.90 | 239.25 | 7207740 | 2.44% |
| 12 Nov 2023 | 239.95 | 241.95 | 242.50 | 239.25 | 501098 | 0.04% |
| 10 Nov 2023 | 239.85 | 238.90 | 240.80 | 236.80 | 5675622 | 0.10% |
| 09 Nov 2023 | 239.60 | 240.15 | 244.45 | 238.70 | 5509408 | -0.23% |
| 08 Nov 2023 | 240.15 | 234.00 | 240.90 | 233.55 | 8250740 | 3.22% |
| 07 Nov 2023 | 232.65 | 230.50 | 234.20 | 228.60 | 6292508 | 0.95% |
| 06 Nov 2023 | 230.45 | 230.85 | 231.25 | 227.55 | 4952285 | 0.74% |
| 03 Nov 2023 | 228.75 | 224.40 | 233.30 | 223.90 | 16395387 | 3.06% |
| 02 Nov 2023 | 221.95 | 221.05 | 226.70 | 220.25 | 10651336 | 1.72% |
| 01 Nov 2023 | 218.20 | 221.40 | 223.50 | 217.60 | 5287696 | -1.02% |
| 31 Oct 2023 | 220.45 | 224.50 | 225.85 | 219.75 | 7021940 | -1.12% |
| 30 Oct 2023 | 222.95 | 226.20 | 226.40 | 217.65 | 7781448 | -1.44% |
| 27 Oct 2023 | 226.20 | 217.95 | 230.85 | 217.50 | 19601412 | 4.55% |
| 26 Oct 2023 | 216.35 | 224.95 | 224.95 | 209.70 | 27537994 | -4.04% |
| 25 Oct 2023 | 225.45 | 233.70 | 237.55 | 224.00 | 12910828 | -2.19% |
| 23 Oct 2023 | 230.50 | 247.00 | 255.00 | 228.55 | 26092500 | -5.69% |
| 20 Oct 2023 | 244.40 | 244.40 | 247.50 | 240.40 | 4990017 | -0.51% |
| 19 Oct 2023 | 245.65 | 241.55 | 251.00 | 238.25 | 10168187 | 1.70% |
| 18 Oct 2023 | 241.55 | 245.30 | 246.80 | 240.55 | 3383237 | -1.69% |
| 17 Oct 2023 | 245.70 | 245.05 | 247.55 | 244.00 | 2721400 | 0.82% |
| 16 Oct 2023 | 243.70 | 245.60 | 247.45 | 242.05 | 4246256 | -1.08% |
| 13 Oct 2023 | 246.35 | 246.60 | 249.00 | 245.00 | 3894789 | -0.14% |
| 12 Oct 2023 | 246.70 | 245.90 | 249.20 | 245.65 | 4684923 | 0.33% |
| 11 Oct 2023 | 245.90 | 249.70 | 250.90 | 244.05 | 5840769 | -1.07% |
| 10 Oct 2023 | 248.55 | 245.90 | 249.90 | 245.10 | 4915461 | 1.93% |
| 09 Oct 2023 | 243.85 | 243.95 | 250.70 | 238.25 | 9546705 | -1.47% |
| 06 Oct 2023 | 247.50 | 243.55 | 249.00 | 242.25 | 10576574 | 2.15% |
| 05 Oct 2023 | 242.30 | 253.70 | 256.70 | 241.20 | 12371832 | -2.81% |
| 04 Oct 2023 | 249.30 | 254.60 | 254.60 | 246.05 | 7971142 | -2.46% |
| 03 Oct 2023 | 255.60 | 251.85 | 256.40 | 248.25 | 8438372 | 1.13% |
| 29 Sep 2023 | 252.75 | 243.45 | 256.00 | 243.05 | 17679018 | 4.72% |
| 28 Sep 2023 | 241.35 | 247.60 | 248.85 | 240.50 | 13264018 | -1.65% |
| 27 Sep 2023 | 245.40 | 238.00 | 246.50 | 237.25 | 12967539 | 3.24% |
| 26 Sep 2023 | 237.70 | 238.50 | 242.55 | 236.50 | 6936904 | -0.02% |
| 25 Sep 2023 | 237.75 | 233.95 | 243.75 | 229.50 | 24239569 | 2.04% |
| 22 Sep 2023 | 233.00 | 227.05 | 236.25 | 226.60 | 16295315 | 2.94% |
| 21 Sep 2023 | 226.35 | 231.00 | 234.90 | 225.55 | 10468462 | -2.18% |
| 20 Sep 2023 | 231.40 | 229.50 | 235.00 | 228.00 | 8420332 | 0.50% |
| 18 Sep 2023 | 230.25 | 234.55 | 236.30 | 229.70 | 8075421 | -1.24% |
| 15 Sep 2023 | 233.15 | 229.90 | 235.55 | 226.15 | 7469285 | 1.99% |
| 14 Sep 2023 | 228.60 | 227.75 | 230.60 | 225.25 | 5815513 | 0.37% |
| 13 Sep 2023 | 227.75 | 218.25 | 228.20 | 218.25 | 9839103 | 4.57% |
| 12 Sep 2023 | 217.80 | 233.90 | 234.00 | 216.70 | 11385827 | -6.40% |
| 11 Sep 2023 | 232.70 | 234.30 | 235.85 | 230.40 | 9731747 | 0.04% |
| 08 Sep 2023 | 232.60 | 236.45 | 237.40 | 228.90 | 11340286 | -1.29% |
| 07 Sep 2023 | 235.65 | 233.50 | 236.15 | 231.85 | 3939200 | 0.92% |
| 06 Sep 2023 | 233.50 | 236.35 | 239.35 | 232.20 | 6512216 | -1.02% |
| 05 Sep 2023 | 235.90 | 235.50 | 239.30 | 233.75 | 5926063 | 0.58% |
| 04 Sep 2023 | 234.55 | 239.60 | 240.40 | 232.15 | 7238133 | -1.47% |
| 01 Sep 2023 | 238.05 | 237.60 | 241.50 | 235.00 | 10334648 | -0.29% |
| 31 Aug 2023 | 238.75 | 241.10 | 242.45 | 235.85 | 14555669 | -1.00% |
| 30 Aug 2023 | 241.15 | 234.10 | 243.15 | 234.10 | 19393861 | 3.28% |
| 29 Aug 2023 | 233.50 | 232.95 | 234.50 | 231.00 | 4205841 | 0.65% |
| 28 Aug 2023 | 232.00 | 231.35 | 234.90 | 229.10 | 7466010 | 0.72% |
| 25 Aug 2023 | 230.35 | 226.95 | 231.50 | 222.25 | 9776542 | 0.50% |
| 24 Aug 2023 | 229.20 | 231.70 | 237.45 | 227.75 | 22378614 | -0.43% |
| 23 Aug 2023 | 230.20 | 222.60 | 231.00 | 221.15 | 13261896 | 3.97% |
| 22 Aug 2023 | 221.40 | 218.95 | 221.95 | 218.55 | 6499606 | 1.28% |
| 21 Aug 2023 | 218.60 | 216.70 | 219.85 | 215.20 | 5762365 | 1.30% |
| 18 Aug 2023 | 215.80 | 218.00 | 220.75 | 213.85 | 7879832 | -1.48% |
| 17 Aug 2023 | 219.05 | 218.65 | 224.00 | 218.00 | 7881451 | 0.46% |
| 16 Aug 2023 | 218.05 | 224.00 | 224.00 | 216.60 | 7484983 | -2.50% |
| 14 Aug 2023 | 223.65 | 223.70 | 224.50 | 218.00 | 7696743 | 0.56% |
| 11 Aug 2023 | 222.40 | 225.45 | 226.40 | 222.00 | 8136735 | -0.82% |
| 10 Aug 2023 | 224.25 | 221.30 | 224.90 | 219.70 | 12720589 | 1.49% |
| 09 Aug 2023 | 220.95 | 219.95 | 222.45 | 217.10 | 7758670 | 0.25% |
| 08 Aug 2023 | 220.40 | 216.90 | 222.95 | 216.40 | 11171970 | 2.04% |
| 07 Aug 2023 | 216.00 | 216.85 | 218.95 | 212.70 | 10750690 | -0.05% |
| 04 Aug 2023 | 216.10 | 219.00 | 222.80 | 209.05 | 30116065 | -2.31% |
| 03 Aug 2023 | 221.20 | 218.35 | 226.20 | 216.00 | 14673667 | 0.36% |
| 02 Aug 2023 | 220.40 | 222.90 | 224.65 | 217.55 | 11110671 | -1.87% |
| 01 Aug 2023 | 224.60 | 229.40 | 230.75 | 223.80 | 10286288 | -1.43% |
| 31 Jul 2023 | 227.85 | 235.90 | 238.80 | 227.00 | 18688347 | -2.67% |
| 28 Jul 2023 | 234.10 | 234.05 | 244.70 | 232.20 | 34141260 | 0.64% |
| 27 Jul 2023 | 232.60 | 240.00 | 251.40 | 230.55 | 62538984 | -2.76% |
| 26 Jul 2023 | 239.20 | 225.25 | 242.20 | 225.10 | 45507182 | 7.12% |
| 25 Jul 2023 | 223.30 | 222.40 | 225.55 | 217.50 | 13114045 | 0.59% |
| 24 Jul 2023 | 222.00 | 223.95 | 227.20 | 214.10 | 37690744 | 0.18% |
| 21 Jul 2023 | 221.60 | 220.00 | 223.90 | 216.00 | 14543408 | 0.89% |
| 20 Jul 2023 | 219.65 | 214.20 | 221.50 | 213.10 | 15896458 | 3.07% |
| 19 Jul 2023 | 213.10 | 218.75 | 222.95 | 212.50 | 14732244 | -2.72% |
| 18 Jul 2023 | 219.05 | 225.50 | 226.60 | 218.05 | 21832270 | -3.35% |
| 17 Jul 2023 | 226.65 | 215.00 | 230.50 | 211.00 | 47123976 | 7.11% |
| 14 Jul 2023 | 211.60 | 198.90 | 213.45 | 197.85 | 35393674 | 6.95% |
| 13 Jul 2023 | 197.85 | 196.50 | 204.40 | 196.50 | 26320020 | 0.33% |
| 12 Jul 2023 | 197.20 | 192.00 | 199.80 | 191.85 | 20651874 | 1.70% |
| 11 Jul 2023 | 193.90 | 186.00 | 195.30 | 185.75 | 23095189 | 4.64% |
| 10 Jul 2023 | 185.30 | 185.50 | 187.20 | 183.40 | 6825987 | 0.32% |
| 07 Jul 2023 | 184.70 | 187.00 | 190.80 | 182.80 | 11119782 | -1.23% |
| 06 Jul 2023 | 187.00 | 190.40 | 190.50 | 185.45 | 11038150 | -1.91% |
| 05 Jul 2023 | 190.65 | 183.45 | 194.20 | 183.20 | 33526194 | 4.47% |
| 04 Jul 2023 | 182.50 | 185.00 | 185.15 | 180.80 | 10613929 | -0.92% |
| 03 Jul 2023 | 184.20 | 182.70 | 187.00 | 182.60 | 15996543 | 1.24% |
| 30 Jun 2023 | 181.95 | 175.60 | 182.80 | 175.60 | 14439336 | 3.38% |
| 28 Jun 2023 | 176.00 | 174.20 | 176.85 | 173.20 | 12672504 | 1.03% |
| 27 Jun 2023 | 174.20 | 166.50 | 175.00 | 166.00 | 10892253 | 4.97% |
| 26 Jun 2023 | 165.95 | 166.50 | 168.75 | 165.00 | 6351555 | -0.33% |
| 23 Jun 2023 | 166.50 | 167.00 | 167.90 | 164.55 | 7795087 | -0.27% |
| 22 Jun 2023 | 166.95 | 172.15 | 172.50 | 166.25 | 7249547 | -3.02% |
| 21 Jun 2023 | 172.15 | 172.05 | 175.75 | 170.90 | 4919666 | -0.29% |
| 20 Jun 2023 | 172.65 | 171.15 | 174.85 | 170.45 | 5482575 | 0.41% |
| 19 Jun 2023 | 171.95 | 172.55 | 175.85 | 171.15 | 6065819 | -0.81% |
| 16 Jun 2023 | 173.35 | 168.00 | 174.70 | 166.80 | 10048339 | 4.02% |
| 15 Jun 2023 | 166.65 | 173.80 | 173.95 | 166.20 | 10136342 | -3.87% |
| 14 Jun 2023 | 173.35 | 178.05 | 179.50 | 172.90 | 5400506 | -2.97% |
| 13 Jun 2023 | 178.65 | 178.65 | 179.50 | 175.75 | 5881090 | 0.39% |
| 12 Jun 2023 | 177.95 | 175.50 | 178.50 | 174.20 | 4323572 | 1.83% |
| 09 Jun 2023 | 174.75 | 173.50 | 180.00 | 173.10 | 9844707 | 0.75% |
| 08 Jun 2023 | 173.45 | 175.75 | 177.80 | 172.90 | 6311098 | -1.31% |
| 07 Jun 2023 | 175.75 | 175.50 | 178.15 | 175.35 | 6473065 | 0.14% |
| 06 Jun 2023 | 175.50 | 173.20 | 176.40 | 170.85 | 8692716 | 1.33% |
| 05 Jun 2023 | 173.20 | 170.00 | 175.15 | 168.55 | 10269611 | 2.39% |
| 02 Jun 2023 | 169.15 | 169.70 | 171.20 | 167.55 | 11685051 | 0.39% |
| 01 Jun 2023 | 168.50 | 162.85 | 171.60 | 162.50 | 22614405 | 3.95% |
| 31 May 2023 | 162.10 | 163.00 | 164.35 | 158.70 | 13249346 | -0.55% |
| 30 May 2023 | 163.00 | 153.50 | 163.70 | 152.95 | 23319418 | 6.02% |
| 29 May 2023 | 153.75 | 149.15 | 154.50 | 149.00 | 10463140 | 3.64% |
| 26 May 2023 | 148.35 | 147.40 | 149.40 | 146.45 | 4800760 | 0.88% |
| 25 May 2023 | 147.05 | 145.00 | 148.10 | 144.15 | 4080777 | 1.10% |
| 24 May 2023 | 145.45 | 147.10 | 147.70 | 145.20 | 3631239 | -1.36% |
| 23 May 2023 | 147.45 | 143.20 | 148.80 | 143.20 | 9921820 | 2.97% |
| 22 May 2023 | 143.20 | 144.00 | 144.70 | 142.55 | 4217412 | -0.56% |
| 19 May 2023 | 144.00 | 143.15 | 144.50 | 138.85 | 8677099 | 1.37% |
| 18 May 2023 | 142.05 | 145.95 | 146.90 | 141.25 | 7289548 | -1.80% |
| 17 May 2023 | 144.65 | 149.00 | 149.45 | 143.55 | 9721237 | -3.21% |
| 16 May 2023 | 149.45 | 153.25 | 153.80 | 149.00 | 6820104 | -1.97% |
| 15 May 2023 | 152.45 | 147.50 | 153.00 | 145.75 | 11154319 | 3.50% |
| 12 May 2023 | 147.30 | 150.00 | 150.90 | 146.70 | 8368312 | -2.19% |
| 11 May 2023 | 150.60 | 153.00 | 153.20 | 150.05 | 9211461 | 0.13% |
| 10 May 2023 | 150.40 | 151.45 | 152.20 | 147.70 | 5886662 | -0.69% |
| 09 May 2023 | 151.45 | 153.00 | 154.40 | 150.30 | 5560658 | -0.69% |
| 08 May 2023 | 152.50 | 149.40 | 153.30 | 148.30 | 6295527 | 2.38% |
| 05 May 2023 | 148.95 | 155.00 | 156.00 | 148.00 | 10032385 | -4.12% |
| 04 May 2023 | 155.35 | 155.05 | 156.75 | 154.25 | 5158249 | 0.32% |
| 03 May 2023 | 154.85 | 153.50 | 156.95 | 151.60 | 9863862 | 0.16% |
| 02 May 2023 | 154.60 | 159.30 | 159.30 | 154.10 | 16643955 | -4.45% |
| 28 Apr 2023 | 161.80 | 160.00 | 163.35 | 159.25 | 9010110 | 1.54% |
| 27 Apr 2023 | 159.35 | 152.85 | 160.30 | 152.80 | 10817116 | 3.91% |
| 26 Apr 2023 | 153.35 | 152.10 | 154.90 | 151.40 | 4827715 | 0.20% |
| 25 Apr 2023 | 153.05 | 151.50 | 155.35 | 151.10 | 5516084 | 1.02% |
| 24 Apr 2023 | 151.50 | 148.00 | 151.90 | 148.00 | 5768073 | 2.61% |
| 21 Apr 2023 | 147.65 | 150.25 | 150.25 | 146.20 | 5273122 | -1.30% |
| 20 Apr 2023 | 149.60 | 150.45 | 153.15 | 148.30 | 8857391 | 0.10% |
| 19 Apr 2023 | 149.45 | 154.55 | 155.30 | 148.50 | 7461705 | -3.30% |
| 18 Apr 2023 | 154.55 | 153.10 | 156.30 | 153.10 | 6296024 | 0.13% |
| 17 Apr 2023 | 154.35 | 147.10 | 155.30 | 146.25 | 14098234 | 4.93% |
| 13 Apr 2023 | 147.10 | 145.85 | 149.00 | 142.75 | 5649745 | 1.20% |
| 12 Apr 2023 | 145.35 | 144.65 | 145.80 | 143.50 | 3131340 | 0.55% |
| 11 Apr 2023 | 144.55 | 145.10 | 146.70 | 144.25 | 4208544 | 0.45% |
| 10 Apr 2023 | 143.90 | 143.65 | 145.90 | 141.40 | 6739328 | 0.17% |
| 06 Apr 2023 | 143.65 | 140.75 | 144.45 | 139.55 | 5995525 | 2.10% |
| 05 Apr 2023 | 140.70 | 144.90 | 145.65 | 139.70 | 9540650 | -2.70% |
| 03 Apr 2023 | 144.60 | 141.15 | 145.40 | 141.05 | 5474640 | 2.48% |
| 31 Mar 2023 | 141.10 | 137.50 | 141.90 | 137.10 | 7600764 | 3.90% |
| 29 Mar 2023 | 135.80 | 135.30 | 136.90 | 134.00 | 6193367 | 0.33% |
| 28 Mar 2023 | 135.35 | 136.55 | 137.15 | 133.50 | 4934080 | -0.81% |
| 27 Mar 2023 | 136.45 | 136.00 | 136.90 | 133.90 | 6548279 | 1.00% |
| 24 Mar 2023 | 135.10 | 140.35 | 141.05 | 134.40 | 7903573 | -3.71% |
| 23 Mar 2023 | 140.30 | 141.60 | 144.80 | 139.75 | 7500324 | -2.26% |
| 22 Mar 2023 | 143.55 | 141.90 | 145.35 | 141.60 | 7825757 | 1.41% |
| 21 Mar 2023 | 141.55 | 137.50 | 142.00 | 136.70 | 10911685 | 3.25% |
| 20 Mar 2023 | 137.10 | 141.25 | 141.90 | 131.60 | 20120231 | -2.83% |
| 17 Mar 2023 | 141.10 | 143.00 | 145.75 | 139.15 | 10469127 | -0.25% |
| 16 Mar 2023 | 141.45 | 142.00 | 143.85 | 138.25 | 18057304 | -0.28% |
| 15 Mar 2023 | 141.85 | 148.20 | 149.70 | 137.80 | 11300790 | -2.84% |
| 14 Mar 2023 | 146.00 | 146.85 | 148.45 | 141.80 | 15287798 | -0.58% |
| 13 Mar 2023 | 146.85 | 154.90 | 156.30 | 146.30 | 12979714 | -5.20% |
| 10 Mar 2023 | 154.90 | 157.90 | 157.90 | 152.80 | 8622919 | -2.98% |
| 09 Mar 2023 | 159.65 | 165.70 | 166.45 | 158.95 | 5703198 | -3.45% |
| 08 Mar 2023 | 165.35 | 164.20 | 166.60 | 161.50 | 7349193 | -0.33% |
| 06 Mar 2023 | 165.90 | 166.40 | 169.10 | 165.30 | 5357246 | -0.48% |
| 03 Mar 2023 | 166.70 | 161.30 | 167.85 | 161.30 | 7175542 | 3.57% |
| 02 Mar 2023 | 160.95 | 160.25 | 162.00 | 159.05 | 4720741 | -0.06% |
| 01 Mar 2023 | 161.05 | 155.70 | 162.90 | 155.15 | 7628837 | 3.34% |
| 28 Feb 2023 | 155.85 | 152.60 | 156.95 | 151.80 | 5402918 | 2.30% |
| 27 Feb 2023 | 152.35 | 153.00 | 154.40 | 150.70 | 7421659 | -0.52% |
| 24 Feb 2023 | 153.15 | 154.60 | 155.80 | 152.65 | 4357411 | -0.42% |
| 23 Feb 2023 | 153.80 | 154.25 | 155.00 | 150.80 | 5265862 | 0.23% |
| 22 Feb 2023 | 153.45 | 157.00 | 158.75 | 152.75 | 5249640 | -3.40% |
| 21 Feb 2023 | 158.85 | 159.55 | 160.95 | 157.40 | 4322006 | 0.06% |
| 20 Feb 2023 | 158.75 | 158.65 | 161.35 | 157.55 | 8544609 | 0.06% |
| 17 Feb 2023 | 158.65 | 161.90 | 162.00 | 157.35 | 6478055 | -2.01% |
| 16 Feb 2023 | 161.90 | 164.60 | 165.00 | 161.15 | 4510899 | -1.10% |
| 15 Feb 2023 | 163.70 | 165.10 | 167.00 | 163.05 | 5106975 | -1.15% |
| 14 Feb 2023 | 165.60 | 167.00 | 167.20 | 161.15 | 6406377 | -0.42% |
| 13 Feb 2023 | 166.30 | 168.10 | 169.50 | 163.45 | 6091626 | -1.74% |
| 10 Feb 2023 | 169.25 | 167.00 | 170.50 | 166.20 | 4162147 | 0.71% |
| 09 Feb 2023 | 168.05 | 166.00 | 168.75 | 163.90 | 5297909 | 0.75% |
| 08 Feb 2023 | 166.80 | 164.30 | 167.65 | 163.40 | 5672627 | 2.02% |
| 07 Feb 2023 | 163.50 | 164.00 | 165.50 | 161.70 | 7878202 | 0.00% |
| 06 Feb 2023 | 163.50 | 157.00 | 164.40 | 156.65 | 11602180 | 3.88% |
| 03 Feb 2023 | 157.40 | 155.50 | 158.25 | 152.20 | 7390871 | 1.25% |
| 02 Feb 2023 | 155.45 | 147.00 | 156.25 | 145.15 | 14196687 | 4.75% |
| 01 Feb 2023 | 148.40 | 157.80 | 158.95 | 143.00 | 12528492 | -4.72% |
| 31 Jan 2023 | 155.75 | 151.00 | 156.60 | 149.30 | 10509693 | 3.97% |
| 30 Jan 2023 | 149.80 | 150.65 | 153.60 | 145.60 | 11395703 | -0.56% |
| 27 Jan 2023 | 150.65 | 158.05 | 158.75 | 148.00 | 12444690 | -4.62% |
| 25 Jan 2023 | 157.95 | 160.00 | 160.90 | 157.15 | 10543183 | -1.74% |
| 24 Jan 2023 | 160.75 | 166.95 | 168.00 | 159.80 | 12502874 | -3.97% |
| 23 Jan 2023 | 167.40 | 172.95 | 174.05 | 165.50 | 21132302 | -1.41% |
| 20 Jan 2023 | 169.80 | 168.50 | 171.70 | 167.50 | 8264969 | 1.49% |
| 19 Jan 2023 | 167.30 | 171.80 | 172.30 | 165.75 | 8301728 | -2.99% |
| 18 Jan 2023 | 172.45 | 171.80 | 173.30 | 170.80 | 5880956 | 0.32% |
| 17 Jan 2023 | 171.90 | 176.05 | 176.05 | 169.80 | 9094417 | -2.08% |
| 16 Jan 2023 | 175.55 | 177.20 | 179.35 | 173.55 | 11020632 | -0.74% |
| 13 Jan 2023 | 176.85 | 178.50 | 180.00 | 176.00 | 9656665 | -0.53% |
| 12 Jan 2023 | 177.80 | 181.95 | 181.95 | 176.50 | 8300033 | -1.77% |
| 11 Jan 2023 | 181.00 | 181.50 | 182.30 | 178.15 | 8666444 | 0.28% |
| 10 Jan 2023 | 180.50 | 185.80 | 186.15 | 178.50 | 12799929 | -2.85% |
| 09 Jan 2023 | 185.80 | 184.45 | 187.40 | 184.35 | 8932267 | 0.92% |
| 06 Jan 2023 | 184.10 | 185.90 | 189.30 | 182.15 | 18063638 | -1.15% |
| 05 Jan 2023 | 186.25 | 180.25 | 187.00 | 180.25 | 21909870 | 3.50% |
| 04 Jan 2023 | 179.95 | 187.10 | 187.60 | 178.35 | 20543348 | -3.59% |
| 03 Jan 2023 | 186.65 | 181.25 | 187.90 | 181.25 | 17655516 | 2.92% |
| 02 Jan 2023 | 181.35 | 180.55 | 182.50 | 178.50 | 11975072 | 1.09% |
| 30 Dec 2022 | 179.40 | 178.20 | 185.40 | 177.75 | 25283686 | 1.64% |
| 29 Dec 2022 | 176.50 | 171.95 | 177.20 | 168.80 | 17715824 | 1.99% |
| 28 Dec 2022 | 173.05 | 166.30 | 174.25 | 165.40 | 18173917 | 4.00% |
| 27 Dec 2022 | 166.40 | 160.50 | 167.80 | 159.30 | 15352649 | 3.68% |
| 26 Dec 2022 | 160.50 | 149.60 | 162.00 | 148.50 | 15297719 | 6.08% |
| 23 Dec 2022 | 151.30 | 160.05 | 160.65 | 150.55 | 14030721 | -6.66% |
| 22 Dec 2022 | 162.10 | 163.60 | 166.20 | 158.55 | 17921563 | -0.40% |
| 21 Dec 2022 | 162.75 | 169.50 | 172.50 | 161.40 | 16345600 | -3.98% |
| 20 Dec 2022 | 169.50 | 167.20 | 170.65 | 164.00 | 9957517 | 0.92% |
| 19 Dec 2022 | 167.95 | 165.60 | 168.50 | 161.95 | 11300602 | 1.91% |
| 16 Dec 2022 | 164.80 | 167.05 | 169.65 | 163.85 | 14576194 | -3.00% |
| 15 Dec 2022 | 169.90 | 167.15 | 173.00 | 166.70 | 29191499 | 1.40% |
| 14 Dec 2022 | 167.55 | 158.55 | 169.20 | 158.10 | 31447525 | 6.21% |
| 13 Dec 2022 | 157.75 | 155.85 | 158.50 | 154.10 | 13641440 | 1.74% |
| 12 Dec 2022 | 155.05 | 152.15 | 156.00 | 150.00 | 7806924 | 2.17% |
| 09 Dec 2022 | 151.75 | 153.85 | 156.35 | 149.55 | 12979884 | -0.82% |
| 08 Dec 2022 | 153.00 | 152.25 | 154.40 | 151.35 | 10864395 | -0.26% |
| 07 Dec 2022 | 153.40 | 153.65 | 154.50 | 149.00 | 10216467 | -0.16% |
| 06 Dec 2022 | 153.65 | 154.70 | 156.15 | 153.15 | 6689561 | -0.77% |
| 05 Dec 2022 | 154.85 | 153.25 | 156.40 | 152.20 | 9519690 | 1.54% |
| 02 Dec 2022 | 152.50 | 153.30 | 154.95 | 152.00 | 7283711 | -0.52% |
| 01 Dec 2022 | 153.30 | 154.60 | 155.20 | 152.50 | 8968537 | -0.07% |
| 30 Nov 2022 | 153.40 | 154.00 | 155.10 | 152.25 | 13042067 | 0.36% |
| 29 Nov 2022 | 152.85 | 149.20 | 154.45 | 149.05 | 18641788 | 1.56% |
| 28 Nov 2022 | 150.50 | 148.00 | 152.25 | 148.00 | 10212918 | 0.30% |
| 25 Nov 2022 | 150.05 | 142.10 | 151.80 | 142.10 | 35808513 | 5.71% |
| 24 Nov 2022 | 141.95 | 141.70 | 142.50 | 140.50 | 6461873 | 0.71% |
| 23 Nov 2022 | 140.95 | 142.50 | 143.00 | 140.45 | 8744129 | -0.56% |
| 22 Nov 2022 | 141.75 | 143.45 | 143.75 | 138.20 | 13171066 | -0.74% |
| 21 Nov 2022 | 142.80 | 143.75 | 145.50 | 142.05 | 8205955 | -0.87% |
| 18 Nov 2022 | 144.05 | 145.80 | 146.40 | 142.40 | 8770924 | -0.79% |
| 17 Nov 2022 | 145.20 | 142.80 | 146.65 | 142.00 | 11187450 | 1.68% |
| 16 Nov 2022 | 142.80 | 145.15 | 147.90 | 140.85 | 15681735 | -1.62% |
| 15 Nov 2022 | 145.15 | 145.00 | 146.45 | 143.65 | 8932734 | 0.31% |
| 14 Nov 2022 | 144.70 | 142.70 | 147.00 | 141.70 | 19974847 | 1.51% |
| 11 Nov 2022 | 142.55 | 140.00 | 144.30 | 138.65 | 21039193 | 3.30% |
| 10 Nov 2022 | 138.00 | 138.00 | 141.60 | 135.40 | 18019765 | -0.90% |
| 09 Nov 2022 | 139.25 | 135.40 | 142.65 | 135.40 | 29213429 | 2.20% |
| 07 Nov 2022 | 136.25 | 135.50 | 137.90 | 134.80 | 12124237 | 1.08% |
| 04 Nov 2022 | 134.80 | 134.85 | 136.25 | 133.50 | 10754455 | -0.07% |
| 03 Nov 2022 | 134.90 | 132.85 | 137.35 | 132.05 | 14218689 | 0.82% |
| 02 Nov 2022 | 133.80 | 134.90 | 137.35 | 133.05 | 14736199 | -0.82% |
| 01 Nov 2022 | 134.90 | 136.20 | 136.75 | 132.65 | 15091180 | -0.18% |
| 31 Oct 2022 | 135.15 | 137.50 | 138.70 | 134.25 | 16511709 | -1.71% |
| 28 Oct 2022 | 137.50 | 134.90 | 141.95 | 131.80 | 58769066 | 0.84% |
| 27 Oct 2022 | 136.35 | 125.00 | 137.70 | 123.40 | 76496046 | 10.14% |
| 25 Oct 2022 | 123.80 | 127.20 | 127.65 | 119.50 | 33394485 | -2.75% |
| 24 Oct 2022 | 127.30 | 131.40 | 132.45 | 125.20 | 7709738 | -4.47% |
| 21 Oct 2022 | 133.25 | 129.45 | 134.40 | 129.00 | 23246984 | 3.45% |
| 20 Oct 2022 | 128.80 | 127.50 | 130.00 | 125.55 | 10242588 | 0.04% |
| 19 Oct 2022 | 128.75 | 130.00 | 131.30 | 127.80 | 10741120 | -0.46% |
| 18 Oct 2022 | 129.35 | 127.70 | 131.00 | 127.00 | 15598447 | 1.81% |
| 17 Oct 2022 | 127.05 | 123.75 | 127.55 | 122.85 | 9743517 | 2.38% |
| 14 Oct 2022 | 124.10 | 126.00 | 126.50 | 123.65 | 10430601 | 0.98% |
| 13 Oct 2022 | 122.90 | 123.25 | 125.20 | 120.80 | 10162513 | -0.69% |
| 12 Oct 2022 | 123.75 | 120.75 | 124.40 | 119.25 | 11626801 | 3.04% |
| 11 Oct 2022 | 120.10 | 121.30 | 122.50 | 119.60 | 9736134 | -0.46% |
| 10 Oct 2022 | 120.65 | 120.50 | 121.85 | 118.90 | 9629370 | -1.59% |
| 07 Oct 2022 | 122.60 | 120.75 | 123.10 | 118.90 | 9874920 | 1.20% |
| 06 Oct 2022 | 121.15 | 119.25 | 123.75 | 118.10 | 24642639 | 2.89% |
| 04 Oct 2022 | 117.75 | 114.80 | 118.40 | 113.20 | 15529994 | 6.03% |
| 03 Oct 2022 | 111.05 | 112.75 | 115.50 | 110.45 | 10363576 | -2.37% |
| 30 Sep 2022 | 113.75 | 110.40 | 114.60 | 109.35 | 13701811 | 3.55% |
| 29 Sep 2022 | 109.85 | 113.40 | 115.80 | 108.85 | 18927594 | -1.44% |
| 28 Sep 2022 | 111.45 | 111.25 | 113.40 | 108.40 | 16879729 | -0.76% |
| 27 Sep 2022 | 112.30 | 114.00 | 115.90 | 111.55 | 17535280 | -0.22% |
| 26 Sep 2022 | 112.55 | 121.90 | 121.90 | 112.00 | 25000960 | -8.50% |
| 23 Sep 2022 | 123.00 | 128.50 | 128.80 | 122.15 | 9541232 | -3.61% |
| 22 Sep 2022 | 127.60 | 126.70 | 129.00 | 125.00 | 9873525 | 0.20% |
| 21 Sep 2022 | 127.35 | 127.80 | 128.60 | 124.75 | 7755374 | -0.24% |
| 20 Sep 2022 | 127.65 | 126.00 | 129.45 | 126.00 | 9883892 | 2.53% |
| 19 Sep 2022 | 124.50 | 125.00 | 126.65 | 124.00 | 7126024 | 0.12% |
| 16 Sep 2022 | 124.35 | 130.60 | 130.75 | 123.00 | 13345314 | -4.82% |
| 15 Sep 2022 | 130.65 | 133.40 | 134.50 | 128.90 | 16150727 | -1.95% |
| 14 Sep 2022 | 133.25 | 126.00 | 133.90 | 125.55 | 31007088 | 3.33% |
| 13 Sep 2022 | 128.95 | 128.50 | 131.00 | 127.25 | 14457656 | 0.78% |
| 12 Sep 2022 | 127.95 | 128.25 | 129.70 | 127.45 | 12863957 | -0.51% |
| 09 Sep 2022 | 128.60 | 125.35 | 129.60 | 124.50 | 27220450 | 3.29% |
| 08 Sep 2022 | 124.50 | 124.35 | 128.50 | 123.00 | 24498545 | 1.26% |
| 07 Sep 2022 | 122.95 | 122.25 | 123.90 | 121.10 | 9924339 | 0.24% |
| 06 Sep 2022 | 122.65 | 124.90 | 125.00 | 121.10 | 15794400 | -1.13% |
| 05 Sep 2022 | 124.05 | 122.85 | 125.70 | 122.20 | 15563768 | 1.76% |
| 02 Sep 2022 | 121.90 | 123.45 | 124.30 | 120.90 | 16146807 | -0.20% |
| 01 Sep 2022 | 122.15 | 122.50 | 124.85 | 119.70 | 22721202 | -0.12% |
| 30 Aug 2022 | 122.30 | 123.95 | 125.00 | 121.45 | 27707108 | -0.29% |
| 29 Aug 2022 | 122.65 | 117.10 | 125.45 | 117.10 | 43749036 | -1.45% |
| 26 Aug 2022 | 124.45 | 130.00 | 133.70 | 119.10 | 102341873 | -2.77% |
| 25 Aug 2022 | 128.00 | 122.00 | 132.75 | 119.20 | 128453571 | 5.13% |
| 24 Aug 2022 | 121.75 | 104.10 | 124.90 | 103.70 | 101734025 | 16.95% |
| 23 Aug 2022 | 104.10 | 98.60 | 104.75 | 97.65 | 33280105 | 5.95% |
| 22 Aug 2022 | 98.25 | 99.10 | 99.45 | 96.90 | 15433483 | -1.70% |
| 19 Aug 2022 | 99.95 | 103.10 | 103.45 | 99.40 | 18813589 | -3.06% |
| 18 Aug 2022 | 103.10 | 100.50 | 104.10 | 100.20 | 21681776 | 2.18% |
| 17 Aug 2022 | 100.90 | 98.50 | 102.20 | 97.80 | 22248140 | 3.06% |
| 16 Aug 2022 | 97.90 | 99.00 | 99.20 | 97.55 | 7096676 | -0.20% |
| 12 Aug 2022 | 98.10 | 97.20 | 98.90 | 96.75 | 8586972 | 0.46% |
| 11 Aug 2022 | 97.65 | 98.50 | 99.25 | 97.10 | 11250476 | 0.72% |
| 10 Aug 2022 | 96.95 | 97.80 | 98.40 | 95.75 | 9396249 | -1.32% |
| 08 Aug 2022 | 98.25 | 97.00 | 98.75 | 96.00 | 11610260 | 1.92% |
| 05 Aug 2022 | 96.40 | 96.25 | 98.45 | 95.60 | 13660725 | 0.21% |
| 04 Aug 2022 | 96.20 | 97.50 | 98.75 | 94.05 | 14763605 | -0.26% |
| 03 Aug 2022 | 96.45 | 99.00 | 99.50 | 95.05 | 16012653 | -2.43% |
| 02 Aug 2022 | 98.85 | 95.95 | 100.50 | 94.60 | 25568149 | 2.81% |
| 01 Aug 2022 | 96.15 | 92.60 | 97.75 | 91.80 | 25278567 | 4.23% |
| 29 Jul 2022 | 92.25 | 93.50 | 93.70 | 91.05 | 12007512 | 0.00% |
| 28 Jul 2022 | 92.25 | 92.50 | 93.30 | 91.35 | 13157916 | 0.65% |
| 27 Jul 2022 | 91.65 | 92.15 | 92.90 | 91.40 | 9410512 | -0.54% |
| 26 Jul 2022 | 92.15 | 94.70 | 95.90 | 91.70 | 17713544 | -2.69% |
| 25 Jul 2022 | 94.70 | 91.30 | 95.00 | 90.20 | 25566557 | 2.71% |
| 22 Jul 2022 | 92.20 | 95.40 | 95.40 | 89.40 | 44485013 | -2.90% |
| 21 Jul 2022 | 94.95 | 91.65 | 96.30 | 90.85 | 32437387 | 3.83% |
| 20 Jul 2022 | 91.45 | 92.10 | 93.15 | 90.25 | 22394149 | 0.05% |
| 19 Jul 2022 | 91.40 | 85.25 | 92.30 | 84.80 | 32063717 | 6.40% |
| 18 Jul 2022 | 85.90 | 82.80 | 86.20 | 82.40 | 15040425 | 4.88% |
| 15 Jul 2022 | 81.90 | 82.85 | 83.30 | 80.80 | 11970236 | -0.36% |
| 14 Jul 2022 | 82.20 | 84.00 | 84.45 | 81.50 | 11825942 | -2.38% |
| 13 Jul 2022 | 84.20 | 84.95 | 85.05 | 82.90 | 12706737 | 0.06% |
| 12 Jul 2022 | 84.15 | 85.80 | 86.60 | 83.85 | 12015623 | -3.11% |
| 11 Jul 2022 | 86.85 | 83.05 | 87.20 | 82.50 | 18359492 | 3.76% |
| 08 Jul 2022 | 83.70 | 86.40 | 86.60 | 82.40 | 16321336 | -2.11% |
| 07 Jul 2022 | 85.50 | 83.95 | 85.90 | 83.75 | 16233819 | 2.52% |
| 06 Jul 2022 | 83.40 | 81.90 | 83.75 | 80.35 | 24592592 | 2.33% |
| 05 Jul 2022 | 81.50 | 86.80 | 86.80 | 80.85 | 40021680 | -6.91% |
| 04 Jul 2022 | 87.55 | 85.90 | 88.65 | 85.50 | 15953371 | 1.57% |
| 01 Jul 2022 | 86.20 | 82.95 | 86.70 | 82.10 | 16258460 | 3.30% |
| 30 Jun 2022 | 83.45 | 84.45 | 85.75 | 82.35 | 25512433 | -1.01% |
| 29 Jun 2022 | 84.30 | 87.30 | 87.30 | 83.90 | 28187956 | -5.23% |
| 28 Jun 2022 | 88.95 | 90.45 | 90.45 | 87.10 | 30302164 | -2.52% |
| 27 Jun 2022 | 91.25 | 88.45 | 91.70 | 87.80 | 22246772 | 4.05% |
| 24 Jun 2022 | 87.70 | 86.95 | 88.80 | 86.50 | 17272087 | 0.63% |
| 23 Jun 2022 | 87.15 | 85.45 | 87.95 | 82.90 | 25335009 | 1.87% |
| 22 Jun 2022 | 85.55 | 83.00 | 88.60 | 80.85 | 49914531 | 2.76% |
| 21 Jun 2022 | 83.25 | 79.00 | 84.70 | 76.60 | 32857632 | 7.84% |
| 20 Jun 2022 | 77.20 | 81.95 | 81.95 | 74.15 | 32587625 | -5.16% |
| 17 Jun 2022 | 81.40 | 81.00 | 82.95 | 79.00 | 36324576 | -0.61% |
| 16 Jun 2022 | 81.90 | 90.00 | 90.10 | 80.20 | 42656609 | -7.72% |
| 15 Jun 2022 | 88.75 | 89.00 | 90.35 | 86.50 | 36659940 | 1.49% |
| 14 Jun 2022 | 87.45 | 87.00 | 91.20 | 85.20 | 80115693 | -0.46% |
| 13 Jun 2022 | 87.85 | 102.25 | 102.25 | 86.35 | 158550694 | -22.67% |
| 10 Jun 2022 | 113.60 | 112.00 | 114.55 | 111.20 | 8069839 | -0.26% |
| 09 Jun 2022 | 113.90 | 111.25 | 114.45 | 110.20 | 11321203 | 2.34% |
| 08 Jun 2022 | 111.30 | 110.95 | 114.00 | 109.70 | 18166531 | 0.91% |
| 07 Jun 2022 | 110.30 | 108.10 | 111.20 | 107.20 | 14617081 | 1.38% |
| 06 Jun 2022 | 108.80 | 105.05 | 109.10 | 103.30 | 18237209 | 2.64% |
| 03 Jun 2022 | 106.00 | 111.00 | 111.35 | 105.65 | 15566164 | -3.24% |
| 02 Jun 2022 | 109.55 | 111.00 | 111.00 | 107.80 | 11752931 | -1.31% |
| 01 Jun 2022 | 111.00 | 112.50 | 113.15 | 109.70 | 9155526 | -1.16% |
| 31 May 2022 | 112.30 | 113.80 | 115.80 | 111.60 | 8412828 | -1.49% |
| 30 May 2022 | 114.00 | 113.40 | 114.70 | 112.70 | 6706654 | 1.74% |
| 27 May 2022 | 112.05 | 113.75 | 113.75 | 110.85 | 11875893 | 0.58% |
| 26 May 2022 | 111.40 | 109.70 | 112.10 | 104.90 | 15301370 | 3.29% |
| 25 May 2022 | 107.85 | 113.65 | 113.80 | 106.70 | 11035399 | -4.39% |
| 24 May 2022 | 112.80 | 115.55 | 116.45 | 112.10 | 7566358 | -2.30% |
| 23 May 2022 | 115.45 | 118.00 | 118.50 | 115.20 | 8107472 | -1.37% |
| 20 May 2022 | 117.05 | 116.90 | 118.25 | 114.05 | 10929646 | 2.86% |
| 19 May 2022 | 113.80 | 115.00 | 116.60 | 113.10 | 13387750 | -4.85% |
| 18 May 2022 | 119.60 | 121.60 | 124.35 | 117.70 | 20248633 | -0.87% |
| 17 May 2022 | 120.65 | 117.95 | 121.35 | 115.55 | 18327884 | 3.52% |
| 16 May 2022 | 116.55 | 112.90 | 117.55 | 109.30 | 28217047 | 5.14% |
| 13 May 2022 | 110.85 | 106.20 | 114.95 | 106.20 | 49291011 | 9.00% |
| 12 May 2022 | 101.70 | 107.00 | 107.15 | 100.80 | 20964165 | -6.05% |
| 11 May 2022 | 108.25 | 114.00 | 114.35 | 104.70 | 22113811 | -4.20% |
| 10 May 2022 | 113.00 | 111.20 | 115.80 | 110.70 | 15842347 | 0.71% |
| 09 May 2022 | 112.20 | 113.25 | 114.75 | 109.30 | 16284924 | -2.18% |
| 06 May 2022 | 114.70 | 117.20 | 117.20 | 113.25 | 14603080 | -3.41% |
| 05 May 2022 | 118.75 | 118.70 | 122.00 | 117.60 | 16007516 | 1.71% |
| 04 May 2022 | 116.75 | 118.60 | 122.60 | 115.90 | 24553001 | -0.43% |
| 02 May 2022 | 117.25 | 120.00 | 120.00 | 116.55 | 10167792 | -2.45% |
| 29 Apr 2022 | 120.20 | 122.05 | 123.70 | 119.55 | 11130327 | -0.62% |
| 28 Apr 2022 | 120.95 | 123.00 | 123.30 | 120.05 | 11490243 | -0.66% |
| 27 Apr 2022 | 121.75 | 122.65 | 124.00 | 120.40 | 11149978 | -1.85% |
| 26 Apr 2022 | 124.05 | 122.50 | 124.95 | 120.80 | 14562024 | 2.99% |
| 25 Apr 2022 | 120.45 | 123.40 | 123.70 | 119.50 | 14175800 | -2.94% |
| 22 Apr 2022 | 124.10 | 125.50 | 125.90 | 123.15 | 16478136 | -1.94% |
| 21 Apr 2022 | 126.55 | 125.50 | 132.50 | 124.75 | 26514120 | 2.02% |
| 20 Apr 2022 | 124.05 | 125.90 | 127.15 | 122.90 | 14531314 | -0.44% |
| 19 Apr 2022 | 124.60 | 131.50 | 131.60 | 123.10 | 24912957 | -4.30% |
| 18 Apr 2022 | 130.20 | 129.90 | 131.40 | 127.60 | 6697026 | -0.53% |
| 13 Apr 2022 | 130.90 | 132.45 | 133.20 | 130.50 | 6236799 | -0.65% |
| 12 Apr 2022 | 131.75 | 131.25 | 132.50 | 129.10 | 10287020 | 0.38% |
| 11 Apr 2022 | 131.25 | 129.80 | 131.65 | 127.50 | 17194605 | 2.46% |
| 08 Apr 2022 | 128.10 | 139.45 | 139.45 | 126.55 | 49554004 | -6.63% |
| 07 Apr 2022 | 137.20 | 138.00 | 141.75 | 136.25 | 14766353 | -1.86% |
| 06 Apr 2022 | 139.80 | 140.80 | 142.60 | 138.00 | 10829446 | -1.17% |
| 05 Apr 2022 | 141.45 | 142.10 | 143.15 | 139.70 | 8546357 | -0.32% |
| 04 Apr 2022 | 141.90 | 137.00 | 142.95 | 136.60 | 14027221 | 3.58% |
| 01 Apr 2022 | 137.00 | 130.00 | 137.70 | 129.70 | 16264297 | 5.22% |
| 31 Mar 2022 | 130.20 | 131.50 | 132.10 | 129.05 | 10159782 | 0.74% |
| 30 Mar 2022 | 129.25 | 130.00 | 132.70 | 128.10 | 27720026 | 0.47% |
| 29 Mar 2022 | 128.65 | 131.90 | 133.10 | 127.65 | 12282563 | -1.49% |
| 28 Mar 2022 | 130.60 | 134.25 | 134.60 | 129.30 | 12685036 | -2.06% |
| 25 Mar 2022 | 133.35 | 135.90 | 136.00 | 132.70 | 6128385 | -1.22% |
| 24 Mar 2022 | 135.00 | 133.00 | 136.10 | 133.00 | 7845186 | 0.56% |
| 23 Mar 2022 | 134.25 | 135.50 | 139.95 | 133.75 | 11393375 | -0.41% |
| 22 Mar 2022 | 134.80 | 133.45 | 135.25 | 131.05 | 12831254 | 1.13% |
| 21 Mar 2022 | 133.30 | 136.45 | 137.10 | 132.20 | 12792577 | -2.31% |
| 17 Mar 2022 | 136.45 | 135.65 | 137.80 | 134.40 | 11652859 | 2.36% |
| 16 Mar 2022 | 133.30 | 132.00 | 133.70 | 131.10 | 12328481 | 3.13% |
| 15 Mar 2022 | 129.25 | 133.80 | 135.25 | 128.30 | 13491923 | -2.93% |
| 14 Mar 2022 | 133.15 | 133.80 | 134.80 | 130.60 | 10177613 | -0.52% |
| 11 Mar 2022 | 133.85 | 132.60 | 134.85 | 132.00 | 11039087 | 0.41% |
| 10 Mar 2022 | 133.30 | 135.05 | 138.15 | 132.60 | 16204829 | 1.29% |
| 09 Mar 2022 | 131.60 | 129.50 | 132.35 | 127.75 | 15673154 | 2.45% |
| 08 Mar 2022 | 128.45 | 123.00 | 129.50 | 121.10 | 18645320 | 5.42% |
| 07 Mar 2022 | 121.85 | 125.00 | 125.20 | 118.10 | 16308304 | -3.71% |
| 04 Mar 2022 | 126.55 | 130.50 | 130.80 | 126.05 | 14500869 | -3.51% |
| 03 Mar 2022 | 131.15 | 136.00 | 136.35 | 129.80 | 11278655 | -1.28% |
| 02 Mar 2022 | 132.85 | 131.95 | 134.50 | 129.80 | 10104565 | -0.37% |
| 28 Feb 2022 | 133.35 | 129.00 | 134.60 | 129.00 | 18047641 | 0.30% |
| 25 Feb 2022 | 132.95 | 126.50 | 136.45 | 126.30 | 33922213 | 8.71% |
| 24 Feb 2022 | 122.30 | 134.55 | 136.00 | 121.15 | 25612800 | -11.86% |
| 23 Feb 2022 | 138.75 | 139.20 | 141.75 | 138.00 | 11698179 | 0.58% |
| 22 Feb 2022 | 137.95 | 132.10 | 138.75 | 132.00 | 13056407 | 0.00% |
| 21 Feb 2022 | 137.95 | 138.50 | 141.70 | 137.50 | 8820437 | -1.64% |
| 18 Feb 2022 | 140.25 | 139.10 | 142.35 | 138.20 | 9085745 | -0.07% |
| 17 Feb 2022 | 140.35 | 145.50 | 145.50 | 139.80 | 11460322 | -2.06% |
| 16 Feb 2022 | 143.30 | 143.30 | 147.60 | 142.60 | 16752639 | 0.14% |
| 15 Feb 2022 | 143.10 | 135.50 | 144.00 | 130.55 | 18390838 | 5.80% |
| 14 Feb 2022 | 135.25 | 138.10 | 140.90 | 134.50 | 13338417 | -4.62% |
| 11 Feb 2022 | 141.80 | 145.00 | 147.00 | 141.20 | 8175335 | -3.14% |
| 10 Feb 2022 | 146.40 | 147.05 | 148.70 | 145.55 | 6735909 | 0.07% |
| 09 Feb 2022 | 146.30 | 147.00 | 147.50 | 143.60 | 7830501 | 1.14% |
| 08 Feb 2022 | 144.65 | 147.10 | 147.65 | 139.60 | 15689705 | -1.09% |
| 07 Feb 2022 | 146.25 | 149.50 | 150.50 | 145.20 | 11632649 | -2.27% |
| 04 Feb 2022 | 149.65 | 154.50 | 155.40 | 148.65 | 13767817 | -2.54% |
| 03 Feb 2022 | 153.55 | 153.90 | 155.75 | 151.50 | 12404391 | -0.74% |
| 02 Feb 2022 | 154.70 | 151.00 | 155.75 | 150.95 | 17053519 | 2.89% |
| 01 Feb 2022 | 150.35 | 149.85 | 152.20 | 146.25 | 14607440 | 1.38% |
| 31 Jan 2022 | 148.30 | 150.50 | 151.95 | 147.50 | 14384692 | 0.51% |
| 28 Jan 2022 | 147.55 | 157.40 | 157.40 | 146.30 | 34757591 | -3.66% |
| 27 Jan 2022 | 153.15 | 142.90 | 154.50 | 141.20 | 28611456 | 6.35% |
| 25 Jan 2022 | 144.00 | 135.50 | 146.25 | 134.25 | 19128754 | 4.54% |
| 24 Jan 2022 | 137.75 | 147.65 | 147.75 | 135.50 | 25487180 | -6.13% |
| 21 Jan 2022 | 146.75 | 150.00 | 151.30 | 145.10 | 11590021 | -3.10% |
| 20 Jan 2022 | 151.45 | 150.45 | 155.55 | 149.30 | 15467969 | 0.40% |
| 19 Jan 2022 | 150.85 | 150.00 | 153.20 | 147.60 | 15255027 | 1.11% |
| 18 Jan 2022 | 149.20 | 156.60 | 156.80 | 148.45 | 17655842 | -3.87% |
| 17 Jan 2022 | 155.20 | 156.50 | 158.75 | 154.65 | 14433489 | -0.83% |
| 14 Jan 2022 | 156.50 | 146.10 | 157.70 | 145.45 | 39972648 | 5.42% |
| 13 Jan 2022 | 148.45 | 150.10 | 151.30 | 146.00 | 15471031 | -0.90% |
| 12 Jan 2022 | 149.80 | 144.00 | 150.45 | 143.15 | 25606428 | 4.76% |
| 11 Jan 2022 | 143.00 | 141.00 | 143.50 | 138.00 | 19271549 | 1.42% |
| 10 Jan 2022 | 141.00 | 136.00 | 142.00 | 135.80 | 24193524 | 4.37% |
| 07 Jan 2022 | 135.10 | 137.00 | 137.00 | 133.50 | 20881220 | -0.81% |
| 06 Jan 2022 | 136.20 | 131.20 | 139.50 | 130.00 | 52400971 | 2.60% |
| 05 Jan 2022 | 132.75 | 128.00 | 135.25 | 127.85 | 37102493 | 1.45% |
| 04 Jan 2022 | 130.85 | 133.00 | 134.30 | 128.70 | 32722515 | -1.43% |
| 03 Jan 2022 | 132.75 | 126.80 | 134.25 | 124.75 | 68772516 | 4.40% |
| 31 Dec 2021 | 127.15 | 128.20 | 133.25 | 123.80 | 86578823 | -2.72% |
| 30 Dec 2021 | 130.70 | 140.90 | 141.75 | 129.90 | 97195999 | -9.42% |
| 29 Dec 2021 | 144.30 | 145.25 | 146.80 | 143.00 | 21642322 | -0.96% |
| 28 Dec 2021 | 145.70 | 144.75 | 147.85 | 141.00 | 63398730 | 3.37% |
| 27 Dec 2021 | 140.95 | 155.65 | 155.65 | 130.20 | 190662841 | -18.48% |
| 24 Dec 2021 | 172.90 | 178.85 | 179.30 | 172.25 | 4530048 | -2.84% |
| 23 Dec 2021 | 177.95 | 177.00 | 179.65 | 175.80 | 5596967 | 1.57% |
| 22 Dec 2021 | 175.20 | 169.40 | 175.75 | 169.40 | 5971650 | 3.67% |
| 21 Dec 2021 | 169.00 | 170.50 | 173.35 | 167.50 | 6223232 | 0.87% |
| 20 Dec 2021 | 167.55 | 176.35 | 177.00 | 165.10 | 10635816 | -6.61% |
| 17 Dec 2021 | 179.40 | 187.10 | 187.80 | 178.80 | 6508978 | -4.17% |
| 16 Dec 2021 | 187.20 | 193.00 | 193.20 | 185.85 | 5998630 | -1.65% |
| 15 Dec 2021 | 190.35 | 194.20 | 194.80 | 189.70 | 4596382 | -1.63% |
| 14 Dec 2021 | 193.50 | 195.80 | 195.80 | 191.25 | 5776866 | -1.50% |
| 13 Dec 2021 | 196.45 | 200.25 | 205.40 | 195.95 | 6445069 | -1.01% |
| 10 Dec 2021 | 198.45 | 197.20 | 199.25 | 195.75 | 5184030 | -0.30% |
| 09 Dec 2021 | 199.05 | 198.90 | 200.20 | 196.20 | 4719709 | 0.58% |
| 08 Dec 2021 | 197.90 | 195.00 | 199.25 | 194.40 | 6554207 | 2.46% |
| 07 Dec 2021 | 193.15 | 192.75 | 194.95 | 191.60 | 4136483 | 1.71% |
| 06 Dec 2021 | 189.90 | 193.80 | 195.80 | 188.80 | 7354954 | -1.48% |
| 03 Dec 2021 | 192.75 | 192.30 | 195.40 | 190.50 | 6082601 | 0.36% |
| 02 Dec 2021 | 192.05 | 191.80 | 194.10 | 189.00 | 6493385 | 0.08% |
| 01 Dec 2021 | 191.90 | 183.50 | 192.80 | 183.50 | 13192973 | 5.06% |
| 30 Nov 2021 | 182.65 | 182.30 | 194.00 | 181.15 | 13743325 | 0.52% |
| 29 Nov 2021 | 181.70 | 185.00 | 185.60 | 178.50 | 7370859 | -2.23% |
| 26 Nov 2021 | 185.85 | 197.85 | 198.65 | 185.00 | 10458092 | -7.31% |
| 25 Nov 2021 | 200.50 | 201.00 | 202.00 | 196.80 | 5820109 | 0.22% |
| 24 Nov 2021 | 200.05 | 197.50 | 203.20 | 196.10 | 8986619 | 1.88% |
| 23 Nov 2021 | 196.35 | 191.90 | 198.10 | 190.35 | 5611528 | 1.55% |
| 22 Nov 2021 | 193.35 | 204.55 | 204.55 | 190.55 | 8315552 | -4.92% |
| 18 Nov 2021 | 203.35 | 207.60 | 210.20 | 202.45 | 6377248 | -2.05% |
| 17 Nov 2021 | 207.60 | 208.00 | 213.80 | 205.00 | 9008916 | -1.07% |
| 16 Nov 2021 | 209.85 | 208.00 | 212.75 | 205.25 | 6021352 | 1.25% |
| 15 Nov 2021 | 207.25 | 212.70 | 212.70 | 205.55 | 5496590 | -1.87% |
| 12 Nov 2021 | 211.20 | 212.75 | 214.30 | 210.10 | 5853095 | -0.19% |
| 11 Nov 2021 | 211.60 | 217.25 | 219.45 | 209.00 | 8461525 | -2.11% |
| 10 Nov 2021 | 216.15 | 215.85 | 221.30 | 214.15 | 17175593 | -0.51% |
| 09 Nov 2021 | 217.25 | 204.00 | 219.40 | 203.10 | 22769279 | 6.42% |
| 08 Nov 2021 | 204.15 | 203.55 | 206.50 | 201.50 | 6209285 | 0.29% |
| 04 Nov 2021 | 203.55 | 205.00 | 206.00 | 203.05 | 1059211 | 0.22% |
| 03 Nov 2021 | 203.10 | 205.00 | 210.75 | 202.00 | 20732449 | -1.77% |
| 02 Nov 2021 | 206.75 | 188.00 | 208.70 | 185.70 | 49686616 | 11.76% |
| 01 Nov 2021 | 185.00 | 182.00 | 185.50 | 178.55 | 8901282 | 2.46% |
| 29 Oct 2021 | 180.55 | 184.30 | 187.00 | 172.10 | 36497919 | -10.20% |
| 28 Oct 2021 | 201.05 | 207.00 | 208.90 | 200.00 | 11954113 | -3.46% |
| 27 Oct 2021 | 208.25 | 211.95 | 212.85 | 204.15 | 7573328 | -1.23% |
| 26 Oct 2021 | 210.85 | 206.95 | 212.75 | 205.30 | 15584295 | 2.70% |
| 25 Oct 2021 | 205.30 | 205.00 | 209.45 | 200.10 | 18712659 | 2.22% |
| 22 Oct 2021 | 200.85 | 198.00 | 203.50 | 196.30 | 17513863 | 1.98% |
| 21 Oct 2021 | 196.95 | 190.00 | 198.00 | 187.95 | 8761910 | 4.23% |
| 20 Oct 2021 | 188.95 | 191.20 | 191.45 | 185.75 | 5248726 | -0.66% |
| 19 Oct 2021 | 190.20 | 200.90 | 200.90 | 188.85 | 6178573 | -3.96% |
| 18 Oct 2021 | 198.05 | 192.00 | 202.90 | 192.00 | 15234281 | 3.34% |
| 14 Oct 2021 | 191.65 | 193.80 | 194.90 | 189.25 | 4904518 | -0.88% |
| 13 Oct 2021 | 193.35 | 193.65 | 196.80 | 192.30 | 5105367 | 0.57% |
| 12 Oct 2021 | 192.25 | 192.00 | 194.20 | 189.00 | 4454317 | -0.41% |
| 11 Oct 2021 | 193.05 | 194.85 | 196.00 | 192.50 | 3882525 | -0.28% |
| 08 Oct 2021 | 193.60 | 190.30 | 194.90 | 189.40 | 8132146 | 2.22% |
| 07 Oct 2021 | 189.40 | 185.60 | 191.35 | 185.50 | 5472521 | 2.54% |
| 06 Oct 2021 | 184.70 | 191.50 | 191.50 | 184.15 | 10469172 | -4.42% |
| 05 Oct 2021 | 193.25 | 192.90 | 194.45 | 190.25 | 4068282 | -0.23% |
| 04 Oct 2021 | 193.70 | 194.90 | 194.90 | 192.15 | 4854988 | 0.10% |
| 01 Oct 2021 | 193.50 | 188.05 | 197.60 | 187.55 | 9883983 | 1.36% |
| 30 Sep 2021 | 190.90 | 188.15 | 192.65 | 187.95 | 8321112 | 1.46% |
| 29 Sep 2021 | 188.15 | 185.60 | 190.15 | 183.55 | 6060888 | 0.40% |
| 28 Sep 2021 | 187.40 | 191.05 | 191.05 | 184.10 | 8745516 | -1.58% |
| 27 Sep 2021 | 190.40 | 186.00 | 191.00 | 185.80 | 9271719 | 2.48% |
| 24 Sep 2021 | 185.80 | 187.15 | 189.00 | 184.55 | 13631134 | -0.38% |
| 23 Sep 2021 | 186.50 | 180.75 | 187.45 | 180.10 | 11985254 | 4.13% |
| 22 Sep 2021 | 179.10 | 176.45 | 179.80 | 175.50 | 5911159 | 1.85% |
| 21 Sep 2021 | 175.85 | 175.00 | 176.55 | 170.15 | 6245447 | 1.06% |
| 20 Sep 2021 | 174.00 | 180.00 | 183.20 | 173.05 | 8793082 | -3.87% |
| 17 Sep 2021 | 181.00 | 185.00 | 186.60 | 179.00 | 11456701 | -1.36% |
| 16 Sep 2021 | 183.50 | 180.15 | 184.95 | 179.25 | 10780478 | 2.29% |
| 15 Sep 2021 | 179.40 | 176.40 | 181.25 | 176.40 | 11283437 | 2.31% |
| 14 Sep 2021 | 175.35 | 173.60 | 175.80 | 173.30 | 4800066 | 1.80% |
| 13 Sep 2021 | 172.25 | 172.50 | 173.20 | 170.85 | 2521205 | 0.06% |
| 09 Sep 2021 | 172.15 | 173.70 | 174.90 | 171.30 | 3066447 | -0.95% |
| 08 Sep 2021 | 173.80 | 174.00 | 176.60 | 171.80 | 5640518 | -0.06% |
| 07 Sep 2021 | 173.90 | 174.20 | 175.35 | 170.50 | 5046212 | -0.06% |
| 06 Sep 2021 | 174.00 | 173.50 | 176.00 | 172.25 | 5945515 | 1.05% |
| 03 Sep 2021 | 172.20 | 172.50 | 174.25 | 171.05 | 4457311 | 0.20% |
| 02 Sep 2021 | 171.85 | 171.00 | 173.15 | 170.10 | 6505494 | 0.53% |
| 01 Sep 2021 | 170.95 | 166.55 | 171.30 | 165.50 | 9101417 | 3.29% |
| 31 Aug 2021 | 165.50 | 169.40 | 170.00 | 164.45 | 7227276 | -2.24% |
| 30 Aug 2021 | 169.30 | 164.00 | 169.85 | 163.50 | 9670108 | 4.02% |
| 27 Aug 2021 | 162.75 | 162.95 | 163.85 | 161.40 | 3834392 | 0.12% |
| 26 Aug 2021 | 162.55 | 161.50 | 165.20 | 160.55 | 9071081 | 0.62% |
| 25 Aug 2021 | 161.55 | 163.05 | 164.45 | 160.70 | 5119729 | -0.43% |
| 24 Aug 2021 | 162.25 | 157.60 | 162.90 | 155.60 | 7666601 | 2.95% |
| 23 Aug 2021 | 157.60 | 164.40 | 164.90 | 156.55 | 7158772 | -3.16% |
| 20 Aug 2021 | 162.75 | 166.05 | 168.30 | 161.75 | 8191287 | -3.61% |
| 18 Aug 2021 | 168.85 | 170.50 | 171.30 | 167.65 | 7354468 | -0.68% |
| 17 Aug 2021 | 170.00 | 172.50 | 173.85 | 168.50 | 4722263 | -1.65% |
| 16 Aug 2021 | 172.85 | 175.15 | 175.90 | 172.30 | 3436113 | -1.87% |
| 13 Aug 2021 | 176.15 | 177.00 | 178.25 | 175.30 | 4174821 | -0.06% |
| 12 Aug 2021 | 176.25 | 178.00 | 179.25 | 175.20 | 4875673 | -0.82% |
| 11 Aug 2021 | 177.70 | 173.00 | 178.35 | 166.55 | 11623960 | 2.87% |
| 10 Aug 2021 | 172.75 | 179.00 | 179.50 | 172.00 | 6638740 | -3.28% |
| 09 Aug 2021 | 178.60 | 179.00 | 180.50 | 176.65 | 6659264 | 0.59% |
| 06 Aug 2021 | 177.55 | 183.00 | 183.85 | 176.10 | 12832276 | -2.45% |
| 05 Aug 2021 | 182.00 | 180.25 | 182.95 | 175.25 | 19550244 | 0.89% |
| 04 Aug 2021 | 180.40 | 187.50 | 187.85 | 179.50 | 19191410 | -3.40% |
| 03 Aug 2021 | 186.75 | 190.10 | 193.70 | 186.10 | 25973100 | -4.01% |
| 02 Aug 2021 | 194.55 | 194.00 | 195.75 | 192.00 | 8766837 | 0.83% |
| 30 Jul 2021 | 192.95 | 192.00 | 194.00 | 189.35 | 8116933 | 0.86% |
| 29 Jul 2021 | 191.30 | 194.00 | 194.45 | 190.60 | 7813177 | -0.86% |
| 28 Jul 2021 | 192.95 | 196.20 | 196.80 | 191.00 | 7831130 | -1.63% |
| 27 Jul 2021 | 196.15 | 199.90 | 200.80 | 195.20 | 7434402 | -1.16% |
| 26 Jul 2021 | 198.45 | 204.75 | 205.70 | 198.10 | 8651461 | -2.96% |
| 23 Jul 2021 | 204.50 | 206.00 | 206.85 | 203.80 | 4172379 | -0.24% |
| 22 Jul 2021 | 205.00 | 207.65 | 208.15 | 204.00 | 4887888 | 0.42% |
| 20 Jul 2021 | 204.15 | 209.00 | 209.30 | 201.75 | 9319327 | -2.46% |
| 19 Jul 2021 | 209.30 | 211.00 | 213.50 | 208.20 | 8496232 | -2.58% |
| 16 Jul 2021 | 214.85 | 215.35 | 217.25 | 214.15 | 4968376 | -0.05% |
| 15 Jul 2021 | 214.95 | 216.00 | 218.20 | 211.80 | 11697750 | -1.74% |
| 14 Jul 2021 | 218.75 | 219.45 | 221.50 | 218.05 | 3365130 | -0.30% |
| 13 Jul 2021 | 219.40 | 221.25 | 221.85 | 217.00 | 5957182 | -0.27% |
| 12 Jul 2021 | 220.00 | 220.90 | 222.40 | 218.00 | 6322804 | 0.48% |
| 09 Jul 2021 | 218.95 | 215.95 | 220.75 | 212.35 | 12680283 | 1.48% |
| 08 Jul 2021 | 215.75 | 223.75 | 226.40 | 215.10 | 14300383 | -3.42% |
| 07 Jul 2021 | 223.40 | 214.90 | 224.65 | 211.65 | 29091948 | 4.71% |
| 06 Jul 2021 | 213.35 | 213.85 | 214.80 | 212.05 | 5626257 | -0.23% |
| 05 Jul 2021 | 213.85 | 211.50 | 214.15 | 211.15 | 4289581 | 1.40% |
| 02 Jul 2021 | 210.90 | 210.95 | 212.85 | 209.50 | 4359443 | 0.50% |
| 01 Jul 2021 | 209.85 | 211.60 | 211.85 | 209.25 | 3906454 | -0.31% |
| 30 Jun 2021 | 210.50 | 212.00 | 213.85 | 210.00 | 4255779 | -0.64% |
| 29 Jun 2021 | 211.85 | 215.50 | 216.10 | 210.70 | 5266622 | -1.33% |
| 28 Jun 2021 | 214.70 | 213.20 | 218.00 | 211.65 | 6942926 | 1.15% |
| 25 Jun 2021 | 212.25 | 209.00 | 213.80 | 208.10 | 9592175 | 2.31% |
| 24 Jun 2021 | 207.45 | 209.30 | 209.80 | 206.70 | 6081528 | -0.43% |
| 23 Jun 2021 | 208.35 | 211.75 | 211.80 | 208.00 | 6462646 | -0.83% |
| 22 Jun 2021 | 210.10 | 214.00 | 214.75 | 209.40 | 6401593 | -0.90% |
| 21 Jun 2021 | 212.00 | 202.00 | 212.90 | 201.10 | 8986635 | 2.54% |
| 18 Jun 2021 | 206.75 | 211.10 | 211.35 | 201.30 | 12411452 | -1.41% |
| 17 Jun 2021 | 209.70 | 214.00 | 216.00 | 209.00 | 7694684 | -2.83% |
| 16 Jun 2021 | 215.80 | 219.80 | 220.00 | 215.10 | 6010963 | -1.71% |
| 15 Jun 2021 | 219.55 | 218.10 | 223.35 | 217.65 | 9108491 | 1.36% |
| 14 Jun 2021 | 216.60 | 218.25 | 218.35 | 213.00 | 10330382 | -0.76% |
| 11 Jun 2021 | 218.25 | 219.70 | 222.00 | 216.80 | 7818261 | -0.05% |
| 10 Jun 2021 | 218.35 | 215.45 | 219.45 | 214.05 | 8268089 | 2.15% |
| 09 Jun 2021 | 213.75 | 216.50 | 220.25 | 212.00 | 11414321 | -1.25% |
| 08 Jun 2021 | 216.45 | 218.00 | 218.90 | 213.05 | 9996458 | -0.12% |
| 07 Jun 2021 | 216.70 | 216.00 | 220.40 | 215.10 | 10781248 | 0.91% |
| 04 Jun 2021 | 214.75 | 218.65 | 220.35 | 211.25 | 20338093 | -1.87% |
| 03 Jun 2021 | 218.85 | 223.70 | 223.70 | 217.50 | 12324051 | -1.04% |
| 02 Jun 2021 | 221.15 | 211.00 | 222.50 | 210.00 | 15709637 | 4.66% |
| 01 Jun 2021 | 211.30 | 215.10 | 216.30 | 210.05 | 6900865 | -1.35% |
| 31 May 2021 | 214.20 | 216.20 | 216.40 | 212.80 | 7126476 | -0.95% |
| 28 May 2021 | 216.25 | 212.10 | 217.30 | 211.30 | 14369947 | 2.46% |
| 27 May 2021 | 211.05 | 209.55 | 212.00 | 206.35 | 10115145 | 1.54% |
| 26 May 2021 | 207.85 | 206.50 | 209.50 | 203.50 | 9901690 | 0.85% |
| 25 May 2021 | 206.10 | 211.50 | 211.75 | 205.05 | 9106739 | -1.86% |
| 24 May 2021 | 210.00 | 210.00 | 212.00 | 205.85 | 9637361 | 1.11% |
| 21 May 2021 | 207.70 | 207.00 | 209.00 | 205.15 | 11336046 | 1.69% |
| 20 May 2021 | 204.25 | 201.00 | 207.85 | 200.35 | 19971105 | 2.15% |
| 19 May 2021 | 199.95 | 199.00 | 201.90 | 196.05 | 10748972 | 0.38% |
| 18 May 2021 | 199.20 | 201.00 | 202.95 | 198.30 | 19675919 | 1.12% |
| 17 May 2021 | 197.00 | 190.40 | 198.00 | 188.05 | 19295119 | 4.95% |
| 14 May 2021 | 187.70 | 190.00 | 191.60 | 186.30 | 11738210 | -0.08% |
| 12 May 2021 | 187.85 | 186.00 | 190.20 | 185.20 | 12877317 | 0.89% |
| 11 May 2021 | 186.20 | 184.95 | 187.80 | 183.50 | 10201378 | -0.72% |
| 10 May 2021 | 187.55 | 188.90 | 192.00 | 186.45 | 14240635 | 0.67% |
| 07 May 2021 | 186.30 | 185.10 | 188.50 | 184.55 | 12915146 | 0.70% |
| 06 May 2021 | 185.00 | 184.50 | 186.00 | 181.35 | 10939853 | 0.43% |
| 05 May 2021 | 184.20 | 180.25 | 186.90 | 180.25 | 21027159 | 1.35% |
| 04 May 2021 | 181.75 | 184.00 | 188.50 | 180.00 | 28894273 | 0.30% |
| 03 May 2021 | 181.20 | 183.60 | 186.20 | 177.75 | 21142228 | -2.45% |
| 30 Apr 2021 | 185.75 | 187.00 | 191.45 | 184.70 | 18067172 | -2.39% |
| 29 Apr 2021 | 190.30 | 195.95 | 196.55 | 188.50 | 20228144 | -1.73% |
| 28 Apr 2021 | 193.65 | 187.55 | 194.80 | 186.70 | 17807483 | 3.81% |
| 27 Apr 2021 | 186.55 | 184.15 | 187.00 | 182.80 | 11361945 | 1.28% |
| 26 Apr 2021 | 184.20 | 181.80 | 185.20 | 179.70 | 12901261 | 3.37% |
| 23 Apr 2021 | 178.20 | 175.75 | 182.50 | 173.75 | 20997883 | 1.05% |
| 22 Apr 2021 | 176.35 | 170.00 | 177.25 | 169.65 | 16257595 | 1.03% |
| 20 Apr 2021 | 174.55 | 179.00 | 179.95 | 172.60 | 17558354 | -0.60% |
| 19 Apr 2021 | 175.60 | 180.00 | 181.00 | 173.30 | 25127670 | -6.47% |
| 16 Apr 2021 | 187.75 | 190.50 | 192.00 | 187.00 | 13085937 | -1.03% |
| 15 Apr 2021 | 189.70 | 192.30 | 197.50 | 184.20 | 20657818 | -2.04% |
| 13 Apr 2021 | 193.65 | 191.40 | 195.30 | 186.65 | 22156872 | 2.65% |
| 12 Apr 2021 | 188.65 | 205.00 | 205.80 | 183.00 | 41805861 | -10.61% |
| 09 Apr 2021 | 211.05 | 212.00 | 215.60 | 209.00 | 8170548 | -1.03% |
| 08 Apr 2021 | 213.25 | 217.75 | 218.70 | 212.40 | 11379973 | -1.36% |
| 07 Apr 2021 | 216.20 | 212.00 | 217.90 | 210.00 | 14081437 | 1.93% |
| 06 Apr 2021 | 212.10 | 210.00 | 213.40 | 206.65 | 15440146 | 2.84% |
| 05 Apr 2021 | 206.25 | 214.95 | 215.00 | 203.00 | 13462130 | -4.60% |
| 01 Apr 2021 | 216.20 | 210.90 | 217.00 | 208.35 | 11026676 | 4.17% |
| 31 Mar 2021 | 207.55 | 208.70 | 210.35 | 203.75 | 12364637 | -0.24% |
| 30 Mar 2021 | 208.05 | 213.00 | 214.40 | 206.95 | 10298178 | -1.44% |
| 26 Mar 2021 | 211.10 | 213.90 | 215.40 | 210.15 | 10330808 | 0.50% |
| 25 Mar 2021 | 210.05 | 217.00 | 217.00 | 203.75 | 18673108 | -2.71% |
| 24 Mar 2021 | 215.90 | 224.85 | 225.45 | 215.00 | 13757546 | -4.81% |
| 23 Mar 2021 | 226.80 | 226.00 | 231.00 | 224.10 | 11435932 | 0.69% |
| 22 Mar 2021 | 225.25 | 228.10 | 230.60 | 223.10 | 11332389 | -1.44% |
| 19 Mar 2021 | 228.55 | 220.25 | 229.50 | 214.40 | 19513845 | 2.51% |
| 18 Mar 2021 | 222.95 | 227.30 | 229.50 | 217.25 | 11280094 | -0.20% |
| 17 Mar 2021 | 223.40 | 235.00 | 236.30 | 222.00 | 16440990 | -4.98% |
| 16 Mar 2021 | 235.10 | 239.90 | 240.25 | 233.55 | 9124566 | -1.32% |
| 15 Mar 2021 | 238.25 | 243.55 | 244.00 | 230.80 | 15694956 | -2.00% |
| 12 Mar 2021 | 243.10 | 245.00 | 249.25 | 241.60 | 11277623 | 0.50% |
| 10 Mar 2021 | 241.90 | 248.65 | 249.05 | 239.50 | 13512341 | -1.45% |
| 09 Mar 2021 | 245.45 | 246.70 | 253.70 | 242.05 | 18766370 | 0.47% |
| 08 Mar 2021 | 244.30 | 244.75 | 249.50 | 243.10 | 7687041 | 0.80% |
| 05 Mar 2021 | 242.35 | 248.00 | 248.00 | 238.30 | 13885483 | -2.81% |
| 04 Mar 2021 | 249.35 | 243.80 | 254.15 | 241.05 | 16439825 | 0.16% |
| 03 Mar 2021 | 248.95 | 238.90 | 251.00 | 238.00 | 19666574 | 5.15% |
| 02 Mar 2021 | 236.75 | 237.00 | 241.00 | 233.80 | 11756320 | 0.30% |
| 01 Mar 2021 | 236.05 | 239.00 | 239.70 | 232.05 | 14473106 | 0.19% |
| 26 Feb 2021 | 235.60 | 238.40 | 241.85 | 234.20 | 22815361 | -5.36% |
| 25 Feb 2021 | 248.95 | 250.25 | 256.80 | 247.10 | 19598751 | 0.97% |
| 24 Feb 2021 | 246.55 | 237.00 | 249.00 | 230.05 | 11200680 | 4.45% |
| 23 Feb 2021 | 236.05 | 238.60 | 239.35 | 231.30 | 13036265 | -0.19% |
| 22 Feb 2021 | 236.50 | 246.90 | 248.05 | 233.80 | 13378881 | -3.96% |
| 19 Feb 2021 | 246.25 | 250.00 | 259.90 | 243.25 | 20676117 | -1.56% |
| 18 Feb 2021 | 250.15 | 254.00 | 256.90 | 249.00 | 10919837 | -1.19% |
| 17 Feb 2021 | 253.15 | 257.60 | 258.35 | 251.20 | 11880397 | -2.07% |
| 16 Feb 2021 | 258.50 | 255.70 | 262.00 | 249.45 | 22630711 | 1.77% |
| 15 Feb 2021 | 254.00 | 244.00 | 256.45 | 243.30 | 16898930 | 5.20% |
| 12 Feb 2021 | 241.45 | 244.20 | 247.40 | 240.10 | 16784618 | -0.96% |
| 11 Feb 2021 | 243.80 | 243.05 | 246.25 | 241.10 | 9300430 | 0.31% |
| 10 Feb 2021 | 243.05 | 246.35 | 248.80 | 239.30 | 15882144 | -1.34% |
| 09 Feb 2021 | 246.35 | 248.50 | 250.85 | 243.25 | 12309755 | -0.42% |
| 08 Feb 2021 | 247.40 | 254.00 | 257.95 | 246.00 | 12412595 | -1.47% |
| 05 Feb 2021 | 251.10 | 259.00 | 268.80 | 248.80 | 29235565 | -2.41% |
| 04 Feb 2021 | 257.30 | 253.95 | 258.95 | 251.00 | 18416736 | 0.29% |
| 03 Feb 2021 | 256.55 | 243.90 | 262.40 | 239.00 | 35216299 | 5.84% |
| 02 Feb 2021 | 242.40 | 242.10 | 249.35 | 238.00 | 29105457 | 2.34% |
| 01 Feb 2021 | 236.85 | 215.95 | 244.85 | 212.30 | 29981324 | 10.78% |
| 29 Jan 2021 | 213.80 | 219.95 | 231.25 | 212.50 | 37026300 | -0.58% |
| 28 Jan 2021 | 215.05 | 213.60 | 220.50 | 209.20 | 22628038 | -1.65% |
| 27 Jan 2021 | 218.65 | 224.00 | 227.10 | 217.35 | 20026659 | -1.84% |
| 25 Jan 2021 | 222.75 | 236.85 | 240.00 | 218.10 | 23771720 | -4.32% |
| 22 Jan 2021 | 232.80 | 250.00 | 250.65 | 228.75 | 25846533 | -7.08% |
| 21 Jan 2021 | 250.55 | 254.25 | 265.60 | 248.25 | 19491404 | -1.26% |
| 20 Jan 2021 | 253.75 | 256.40 | 257.85 | 252.00 | 9068806 | -0.20% |
| 19 Jan 2021 | 254.25 | 248.10 | 255.05 | 245.50 | 9180912 | 4.03% |
| 18 Jan 2021 | 244.40 | 251.75 | 253.00 | 242.80 | 11730430 | -3.74% |
| 15 Jan 2021 | 253.90 | 254.00 | 259.75 | 251.55 | 13958474 | -0.12% |
| 14 Jan 2021 | 254.20 | 256.30 | 258.95 | 253.05 | 9763818 | -0.08% |
| 13 Jan 2021 | 254.40 | 258.35 | 263.60 | 247.20 | 17572485 | -1.20% |
| 12 Jan 2021 | 257.50 | 253.00 | 263.10 | 249.70 | 14059128 | 0.61% |
| 11 Jan 2021 | 255.95 | 266.75 | 267.00 | 254.90 | 12932516 | -3.43% |
| 08 Jan 2021 | 265.05 | 272.05 | 274.30 | 263.85 | 12634258 | -1.58% |
| 07 Jan 2021 | 269.30 | 266.85 | 273.00 | 263.10 | 19675319 | 1.93% |
| 06 Jan 2021 | 264.20 | 252.95 | 270.55 | 252.05 | 49424461 | 5.32% |
| 05 Jan 2021 | 250.85 | 237.95 | 252.00 | 236.60 | 34140600 | 4.70% |
| 04 Jan 2021 | 239.60 | 233.30 | 240.90 | 231.60 | 17569997 | 3.70% |
| 01 Jan 2021 | 231.05 | 231.10 | 233.15 | 230.50 | 5041873 | 0.00% |
| 31 Dec 2020 | 231.05 | 231.00 | 233.10 | 229.50 | 7482183 | -0.62% |
| 30 Dec 2020 | 232.50 | 232.90 | 234.00 | 228.10 | 11720240 | -0.13% |
| 29 Dec 2020 | 232.80 | 231.00 | 237.40 | 228.15 | 21325726 | 1.62% |
| 28 Dec 2020 | 229.10 | 223.00 | 230.00 | 221.85 | 13713702 | 3.97% |
| 24 Dec 2020 | 220.35 | 223.00 | 225.75 | 218.70 | 15688836 | -0.38% |
| 23 Dec 2020 | 221.20 | 209.00 | 223.35 | 207.20 | 23305087 | 6.12% |
| 22 Dec 2020 | 208.45 | 208.20 | 211.00 | 197.75 | 26497524 | 0.92% |
| 21 Dec 2020 | 206.55 | 226.05 | 228.00 | 202.00 | 27017949 | -9.27% |
| 18 Dec 2020 | 227.65 | 236.70 | 236.95 | 225.80 | 23402281 | -3.86% |
| 17 Dec 2020 | 236.80 | 241.00 | 242.75 | 234.60 | 8522968 | -2.07% |
| 16 Dec 2020 | 241.80 | 238.20 | 244.00 | 237.75 | 13238721 | 1.98% |
| 15 Dec 2020 | 237.10 | 235.00 | 238.00 | 228.20 | 16607062 | 0.96% |
| 14 Dec 2020 | 234.85 | 238.40 | 239.20 | 234.20 | 10984815 | -0.30% |
| 11 Dec 2020 | 235.55 | 236.00 | 242.50 | 233.60 | 15252464 | 0.36% |
| 10 Dec 2020 | 234.70 | 237.00 | 242.80 | 231.50 | 13593650 | -0.89% |
| 09 Dec 2020 | 236.80 | 239.35 | 240.30 | 235.50 | 11402930 | -0.21% |
| 08 Dec 2020 | 237.30 | 244.85 | 245.20 | 233.55 | 20773921 | -2.33% |
| 07 Dec 2020 | 242.95 | 236.65 | 244.90 | 230.20 | 29622343 | 2.42% |
| 04 Dec 2020 | 237.20 | 232.90 | 239.50 | 230.55 | 23190815 | 2.33% |
| 03 Dec 2020 | 231.80 | 227.40 | 234.75 | 226.50 | 18420230 | 2.68% |
| 02 Dec 2020 | 225.75 | 227.70 | 230.50 | 221.30 | 15949367 | 0.02% |
| 01 Dec 2020 | 225.70 | 225.45 | 227.80 | 220.10 | 12095583 | 0.85% |
| 27 Nov 2020 | 223.80 | 224.00 | 227.00 | 222.40 | 13504425 | 0.63% |
| 26 Nov 2020 | 222.40 | 228.55 | 229.80 | 219.75 | 19984346 | -1.85% |
| 25 Nov 2020 | 226.60 | 229.00 | 236.00 | 222.65 | 39123335 | 0.09% |
| 24 Nov 2020 | 226.40 | 216.40 | 230.00 | 215.60 | 37826692 | 6.47% |
| 23 Nov 2020 | 212.65 | 215.00 | 218.00 | 211.45 | 11472272 | 0.50% |
| 20 Nov 2020 | 211.60 | 213.80 | 215.45 | 207.10 | 13869447 | -0.19% |
| 19 Nov 2020 | 212.00 | 217.00 | 219.20 | 210.20 | 16554591 | -4.18% |
| 18 Nov 2020 | 221.25 | 211.95 | 223.00 | 210.60 | 38521052 | 4.22% |
| 17 Nov 2020 | 212.30 | 208.30 | 213.40 | 206.25 | 20173068 | 2.44% |
| 14 Nov 2020 | 207.25 | 207.40 | 209.55 | 205.55 | 2320690 | 0.80% |
| 13 Nov 2020 | 205.60 | 198.70 | 207.60 | 196.85 | 19494934 | 1.53% |
| 12 Nov 2020 | 202.50 | 205.00 | 207.70 | 201.50 | 20029191 | -1.53% |
| 11 Nov 2020 | 205.65 | 211.00 | 213.70 | 200.75 | 29536879 | -1.84% |
| 10 Nov 2020 | 209.50 | 199.30 | 213.85 | 198.50 | 43163820 | 6.35% |
| 09 Nov 2020 | 197.00 | 195.00 | 200.25 | 193.50 | 21284456 | 1.94% |
| 06 Nov 2020 | 193.25 | 186.00 | 197.75 | 184.15 | 39882217 | 4.01% |
| 05 Nov 2020 | 185.80 | 187.95 | 188.30 | 183.65 | 12187014 | 0.51% |
| 04 Nov 2020 | 184.85 | 184.50 | 186.35 | 179.75 | 15003993 | 0.19% |
| 03 Nov 2020 | 184.50 | 181.50 | 188.85 | 181.20 | 26186427 | 2.67% |
| 02 Nov 2020 | 179.70 | 175.50 | 183.40 | 174.05 | 19311582 | 3.07% |
| 30 Oct 2020 | 174.35 | 174.95 | 178.90 | 172.60 | 14360276 | -0.23% |
| 29 Oct 2020 | 174.75 | 177.40 | 182.00 | 171.15 | 31283784 | -0.34% |
| 28 Oct 2020 | 175.35 | 175.90 | 180.00 | 172.70 | 15408904 | 0.11% |
| 27 Oct 2020 | 175.15 | 175.50 | 176.65 | 168.60 | 14826534 | -0.20% |
| 26 Oct 2020 | 175.50 | 179.00 | 179.25 | 174.10 | 11551531 | -1.32% |
| 23 Oct 2020 | 177.85 | 182.00 | 182.00 | 176.50 | 14034588 | -1.82% |
| 22 Oct 2020 | 181.15 | 179.50 | 182.15 | 178.00 | 11933360 | 0.39% |
| 21 Oct 2020 | 180.45 | 180.95 | 186.00 | 175.80 | 20651384 | 0.56% |
| 20 Oct 2020 | 179.45 | 177.00 | 181.65 | 175.15 | 13626918 | 0.34% |
| 19 Oct 2020 | 178.85 | 173.10 | 180.90 | 172.50 | 21081590 | 3.98% |
| 16 Oct 2020 | 172.00 | 168.10 | 172.50 | 166.85 | 11757591 | 2.99% |
| 15 Oct 2020 | 167.00 | 173.50 | 176.10 | 166.20 | 12580825 | -3.41% |
| 14 Oct 2020 | 172.90 | 167.50 | 174.00 | 165.80 | 14798666 | 1.86% |
| 13 Oct 2020 | 169.75 | 174.70 | 174.70 | 168.85 | 12665583 | -2.97% |
| 12 Oct 2020 | 174.95 | 181.60 | 183.90 | 174.20 | 12854799 | -2.83% |
| 09 Oct 2020 | 180.05 | 175.25 | 181.95 | 172.25 | 21887181 | 3.57% |
| 08 Oct 2020 | 173.85 | 179.20 | 181.00 | 172.70 | 15091359 | -1.84% |
| 07 Oct 2020 | 177.10 | 179.80 | 181.60 | 176.10 | 12262045 | -2.05% |
| 06 Oct 2020 | 180.80 | 178.00 | 182.10 | 177.70 | 14856414 | 3.14% |
| 05 Oct 2020 | 175.30 | 179.80 | 185.00 | 173.75 | 20125283 | -1.43% |
| 01 Oct 2020 | 177.85 | 171.90 | 179.45 | 171.20 | 17648911 | 4.68% |
| 30 Sep 2020 | 169.90 | 171.00 | 172.20 | 168.00 | 10850843 | -0.06% |
| 29 Sep 2020 | 170.00 | 175.25 | 176.35 | 169.20 | 13603647 | -2.10% |
| 28 Sep 2020 | 173.65 | 167.00 | 174.20 | 166.05 | 14343005 | 5.27% |
| 25 Sep 2020 | 164.95 | 161.00 | 165.90 | 158.55 | 17081022 | 4.53% |
| 24 Sep 2020 | 157.80 | 163.00 | 164.85 | 156.10 | 12676363 | -5.14% |
| 23 Sep 2020 | 166.35 | 168.05 | 171.20 | 161.55 | 17697787 | 0.09% |
| 22 Sep 2020 | 166.20 | 169.30 | 171.20 | 161.40 | 20168987 | -1.77% |
| 21 Sep 2020 | 169.20 | 181.10 | 182.30 | 167.90 | 14225598 | -6.34% |
| 18 Sep 2020 | 180.65 | 184.90 | 185.40 | 177.35 | 11112774 | -1.63% |
| 17 Sep 2020 | 183.65 | 183.50 | 185.30 | 182.50 | 9493842 | -1.10% |
| 16 Sep 2020 | 185.70 | 184.00 | 187.15 | 182.15 | 12867680 | 0.95% |
| 15 Sep 2020 | 183.95 | 182.00 | 184.65 | 179.50 | 15340948 | 1.60% |
| 14 Sep 2020 | 181.05 | 185.00 | 187.50 | 180.00 | 16361599 | -0.88% |
| 11 Sep 2020 | 182.65 | 180.50 | 184.20 | 178.75 | 16835638 | 1.19% |
| 10 Sep 2020 | 180.50 | 177.50 | 183.85 | 177.50 | 21768891 | 2.79% |
| 09 Sep 2020 | 175.60 | 176.00 | 177.50 | 170.65 | 21415859 | -2.34% |
| 08 Sep 2020 | 179.80 | 187.50 | 187.60 | 177.00 | 21345493 | -3.72% |
| 07 Sep 2020 | 186.75 | 188.80 | 190.60 | 184.10 | 16016982 | -1.09% |
| 04 Sep 2020 | 188.80 | 189.40 | 195.65 | 184.90 | 22377995 | -2.07% |
| 03 Sep 2020 | 192.80 | 199.25 | 202.00 | 191.90 | 17171595 | -2.16% |
| 02 Sep 2020 | 197.05 | 193.75 | 198.20 | 189.60 | 18597871 | 2.71% |
| 01 Sep 2020 | 191.85 | 196.00 | 200.40 | 184.65 | 25850626 | -2.09% |
| 31 Aug 2020 | 195.95 | 214.80 | 217.70 | 191.65 | 47782792 | -6.91% |
| 28 Aug 2020 | 210.50 | 203.80 | 214.00 | 203.50 | 42784621 | 3.80% |
| 27 Aug 2020 | 202.80 | 203.80 | 208.00 | 197.80 | 48884028 | 1.20% |
| 26 Aug 2020 | 200.40 | 190.50 | 201.90 | 189.20 | 50729018 | 6.06% |
| 25 Aug 2020 | 188.95 | 185.90 | 194.40 | 185.25 | 36785735 | 2.44% |
| 24 Aug 2020 | 184.45 | 185.40 | 186.00 | 183.15 | 7097064 | 0.16% |
| 21 Aug 2020 | 184.15 | 184.00 | 186.00 | 183.20 | 14314080 | 1.10% |
| 20 Aug 2020 | 182.15 | 184.00 | 190.00 | 178.45 | 36607695 | -1.43% |
| 19 Aug 2020 | 184.80 | 184.15 | 188.10 | 182.55 | 19680139 | 1.32% |
| 18 Aug 2020 | 182.40 | 184.90 | 186.75 | 178.25 | 20519954 | -0.60% |
| 17 Aug 2020 | 183.50 | 179.05 | 184.25 | 175.85 | 20227424 | 3.56% |
| 14 Aug 2020 | 177.20 | 185.95 | 187.40 | 173.95 | 23068136 | -4.19% |
| 13 Aug 2020 | 184.95 | 189.00 | 189.70 | 183.30 | 14267872 | -1.52% |
| 12 Aug 2020 | 187.80 | 184.00 | 191.25 | 181.35 | 27646927 | 1.40% |
| 11 Aug 2020 | 185.20 | 182.95 | 186.50 | 182.10 | 21572150 | 2.32% |
| 10 Aug 2020 | 181.00 | 190.75 | 193.30 | 180.10 | 33997206 | -5.38% |
| 07 Aug 2020 | 191.30 | 174.15 | 193.70 | 171.40 | 71365078 | 9.85% |
| 06 Aug 2020 | 174.15 | 175.90 | 177.25 | 171.80 | 21316997 | -0.46% |
| 05 Aug 2020 | 174.95 | 172.10 | 177.20 | 171.55 | 29621229 | 3.64% |
| 04 Aug 2020 | 168.80 | 163.90 | 170.00 | 160.80 | 20986827 | 3.59% |
| 03 Aug 2020 | 162.95 | 169.50 | 169.55 | 162.20 | 17756168 | -3.89% |
| 31 Jul 2020 | 169.55 | 169.00 | 170.60 | 165.90 | 19553884 | 0.33% |
| 30 Jul 2020 | 169.00 | 178.00 | 179.60 | 168.00 | 22130483 | -4.33% |
| 29 Jul 2020 | 176.65 | 177.95 | 189.55 | 174.05 | 37528675 | -2.89% |
| 28 Jul 2020 | 181.90 | 178.25 | 183.35 | 176.20 | 15801239 | 1.73% |
| 27 Jul 2020 | 178.80 | 183.85 | 184.45 | 177.05 | 15116569 | -2.24% |
| 24 Jul 2020 | 182.90 | 174.00 | 186.40 | 172.95 | 61064611 | 3.25% |
| 23 Jul 2020 | 177.15 | 174.20 | 178.00 | 171.30 | 14039165 | 1.69% |
| 22 Jul 2020 | 174.20 | 177.60 | 179.50 | 171.85 | 26671754 | -1.30% |
| 21 Jul 2020 | 176.50 | 178.00 | 179.40 | 174.70 | 17074959 | 1.03% |
| 20 Jul 2020 | 174.70 | 170.90 | 177.30 | 170.20 | 28970741 | 3.04% |
| 17 Jul 2020 | 169.55 | 167.20 | 171.50 | 166.00 | 24102855 | 1.59% |
| 16 Jul 2020 | 166.90 | 166.75 | 168.00 | 160.50 | 28080087 | 1.37% |
| 15 Jul 2020 | 164.65 | 168.25 | 171.70 | 163.75 | 34105329 | -0.21% |
| 14 Jul 2020 | 165.00 | 174.00 | 174.00 | 162.60 | 42830161 | -7.25% |
| 13 Jul 2020 | 177.90 | 185.90 | 185.90 | 177.10 | 23245904 | -1.74% |
| 10 Jul 2020 | 181.05 | 187.30 | 187.90 | 178.40 | 29989173 | -3.77% |
| 09 Jul 2020 | 188.15 | 189.00 | 192.40 | 186.10 | 27866808 | 0.83% |
| 08 Jul 2020 | 186.60 | 189.00 | 197.40 | 185.00 | 54982247 | -0.19% |
| 07 Jul 2020 | 186.95 | 178.10 | 190.00 | 177.10 | 52299450 | 5.00% |
| 06 Jul 2020 | 178.05 | 176.00 | 180.00 | 175.15 | 26822666 | 2.56% |
| 03 Jul 2020 | 173.60 | 180.00 | 181.25 | 170.80 | 29445808 | -2.28% |
| 02 Jul 2020 | 177.65 | 176.00 | 181.35 | 174.90 | 36949393 | 2.13% |
| 01 Jul 2020 | 173.95 | 175.00 | 177.50 | 171.15 | 31114519 | 0.26% |
| 30 Jun 2020 | 173.50 | 183.00 | 185.50 | 172.55 | 26561761 | -3.42% |
| 29 Jun 2020 | 179.65 | 186.00 | 187.95 | 177.30 | 32072453 | -5.77% |
| 26 Jun 2020 | 190.65 | 193.30 | 198.30 | 189.00 | 34516986 | 0.39% |
| 25 Jun 2020 | 189.90 | 181.90 | 192.20 | 179.40 | 54946953 | 2.23% |
| 24 Jun 2020 | 185.75 | 190.00 | 205.70 | 182.00 | 88490680 | -0.67% |
| 23 Jun 2020 | 187.00 | 186.00 | 189.80 | 181.65 | 34280885 | 2.58% |
| 22 Jun 2020 | 182.30 | 170.10 | 192.30 | 170.10 | 76653128 | 7.93% |
| 19 Jun 2020 | 168.90 | 167.00 | 172.35 | 164.05 | 44126932 | 2.49% |
| 18 Jun 2020 | 164.80 | 161.00 | 165.50 | 160.20 | 25552648 | 1.51% |
| 17 Jun 2020 | 162.35 | 160.00 | 166.25 | 157.20 | 43142713 | 0.62% |
| 16 Jun 2020 | 161.35 | 166.75 | 169.75 | 155.40 | 45218047 | 0.00% |
| 15 Jun 2020 | 161.35 | 168.50 | 168.75 | 159.15 | 47099981 | -4.30% |
| 12 Jun 2020 | 168.60 | 151.00 | 170.40 | 147.15 | 83497179 | 5.01% |
| 11 Jun 2020 | 160.55 | 167.00 | 175.50 | 158.80 | 112961036 | -2.22% |
| 10 Jun 2020 | 164.20 | 141.70 | 168.65 | 141.50 | 141324314 | 16.83% |
| 09 Jun 2020 | 140.55 | 134.40 | 151.60 | 129.55 | 96329366 | 6.08% |
| 08 Jun 2020 | 132.50 | 131.00 | 137.90 | 130.35 | 49470567 | 4.95% |
| 05 Jun 2020 | 126.25 | 123.25 | 128.30 | 123.05 | 34395523 | 3.15% |
| 04 Jun 2020 | 122.40 | 130.00 | 132.50 | 121.30 | 44072887 | -6.39% |
| 03 Jun 2020 | 130.75 | 130.25 | 137.80 | 128.70 | 52035384 | 2.83% |
| 02 Jun 2020 | 127.15 | 129.50 | 130.40 | 125.00 | 34069156 | -2.08% |
| 01 Jun 2020 | 129.85 | 122.05 | 132.00 | 122.05 | 39860000 | 7.76% |
| 29 May 2020 | 120.50 | 114.00 | 121.35 | 112.65 | 36020796 | 3.30% |
| 28 May 2020 | 116.65 | 120.50 | 123.00 | 115.75 | 35974370 | -1.27% |
| 27 May 2020 | 118.15 | 110.55 | 118.80 | 110.05 | 34808738 | 6.87% |
| 26 May 2020 | 110.55 | 109.90 | 111.55 | 108.30 | 16240256 | 3.08% |
| 22 May 2020 | 107.25 | 110.00 | 114.20 | 105.50 | 28510257 | -4.24% |
| 21 May 2020 | 112.00 | 112.45 | 115.45 | 111.05 | 19874496 | -0.40% |
| 20 May 2020 | 112.45 | 109.85 | 113.45 | 108.55 | 21071374 | 2.37% |
| 19 May 2020 | 109.85 | 111.00 | 113.90 | 108.00 | 36531247 | 0.41% |
| 18 May 2020 | 109.40 | 120.00 | 120.80 | 108.85 | 30932403 | -9.51% |
| 15 May 2020 | 120.90 | 123.90 | 125.40 | 120.05 | 24191829 | -2.70% |
| 14 May 2020 | 124.25 | 118.50 | 126.00 | 116.50 | 41304699 | 2.26% |
| 13 May 2020 | 121.50 | 125.50 | 126.80 | 119.20 | 41828860 | 4.07% |
| 12 May 2020 | 116.75 | 114.85 | 118.40 | 111.20 | 37718421 | -0.30% |
| 11 May 2020 | 117.10 | 121.95 | 122.40 | 114.20 | 47662454 | -1.89% |
| 08 May 2020 | 119.35 | 132.90 | 133.90 | 117.55 | 75417017 | -7.37% |
| 07 May 2020 | 128.85 | 132.05 | 137.00 | 126.70 | 58869888 | -2.46% |
| 06 May 2020 | 132.10 | 123.20 | 134.35 | 119.85 | 54140659 | 7.57% |
| 05 May 2020 | 122.80 | 125.00 | 128.50 | 121.60 | 38664844 | 1.45% |
| 04 May 2020 | 121.05 | 126.10 | 126.30 | 117.15 | 24598203 | -8.40% |
| 30 Apr 2020 | 132.15 | 130.00 | 136.50 | 130.00 | 40809290 | 5.01% |
| 29 Apr 2020 | 125.85 | 120.00 | 127.25 | 118.10 | 39556386 | -0.32% |
| 28 Apr 2020 | 126.25 | 124.00 | 127.90 | 121.20 | 58733770 | 8.18% |
| 27 Apr 2020 | 116.70 | 110.00 | 117.85 | 107.45 | 52209263 | 8.91% |
| 24 Apr 2020 | 107.15 | 104.50 | 110.70 | 101.70 | 44503659 | 0.70% |
| 23 Apr 2020 | 106.40 | 106.95 | 115.65 | 104.75 | 59384184 | 1.19% |
| 22 Apr 2020 | 105.15 | 109.00 | 109.10 | 101.55 | 40495673 | -3.66% |
| 21 Apr 2020 | 109.15 | 114.00 | 114.40 | 108.50 | 23424141 | -8.74% |
| 20 Apr 2020 | 119.60 | 130.90 | 131.00 | 118.60 | 26700414 | -6.56% |
| 17 Apr 2020 | 128.00 | 131.00 | 135.80 | 124.75 | 35282039 | 3.18% |
| 16 Apr 2020 | 124.05 | 118.90 | 125.90 | 115.00 | 22608799 | 2.95% |
| 15 Apr 2020 | 120.50 | 120.00 | 127.75 | 118.15 | 28186170 | 2.47% |
| 13 Apr 2020 | 117.60 | 120.00 | 120.00 | 112.30 | 22328195 | -2.69% |
| 09 Apr 2020 | 120.85 | 127.00 | 128.90 | 118.20 | 27822714 | -0.21% |
| 08 Apr 2020 | 121.10 | 113.00 | 133.60 | 110.50 | 42660145 | 4.22% |
| 07 Apr 2020 | 116.20 | 118.95 | 118.95 | 105.55 | 38388022 | 4.73% |
| 03 Apr 2020 | 110.95 | 136.95 | 139.10 | 109.25 | 44027691 | -15.50% |
| 01 Apr 2020 | 131.30 | 137.50 | 143.65 | 127.55 | 16831524 | -3.10% |
| 31 Mar 2020 | 135.50 | 150.60 | 155.00 | 133.80 | 18469566 | -9.73% |
| 30 Mar 2020 | 150.10 | 155.00 | 157.40 | 147.50 | 12414931 | -6.33% |
| 27 Mar 2020 | 160.25 | 176.00 | 179.80 | 158.80 | 14826820 | -2.94% |
| 26 Mar 2020 | 165.10 | 164.00 | 177.40 | 155.20 | 12303022 | 2.36% |
| 25 Mar 2020 | 161.30 | 147.00 | 170.35 | 141.00 | 14880640 | 4.13% |
| 24 Mar 2020 | 154.90 | 149.00 | 161.90 | 128.90 | 12582486 | 9.78% |
| 23 Mar 2020 | 141.10 | 153.35 | 162.35 | 139.55 | 12126063 | -17.89% |
| 20 Mar 2020 | 171.85 | 176.75 | 187.20 | 167.75 | 18869418 | -2.83% |
| 19 Mar 2020 | 176.85 | 155.00 | 185.35 | 154.00 | 20205967 | 5.93% |
| 18 Mar 2020 | 166.95 | 166.00 | 173.50 | 152.25 | 29715295 | 1.46% |
| 17 Mar 2020 | 164.55 | 167.00 | 174.40 | 157.00 | 28536562 | 1.04% |
| 16 Mar 2020 | 162.85 | 199.00 | 199.90 | 156.50 | 32549045 | -21.18% |
| 13 Mar 2020 | 206.60 | 191.15 | 220.20 | 166.00 | 18875545 | -0.27% |
| 12 Mar 2020 | 207.15 | 203.90 | 215.75 | 192.60 | 22717702 | -8.56% |
| 11 Mar 2020 | 226.55 | 201.90 | 239.20 | 201.05 | 36866602 | 8.81% |
| 09 Mar 2020 | 208.20 | 248.00 | 248.00 | 199.25 | 26417836 | -19.58% |
| 06 Mar 2020 | 258.90 | 271.30 | 275.00 | 243.05 | 37113414 | -14.10% |
| 05 Mar 2020 | 301.40 | 298.00 | 308.10 | 289.65 | 10911968 | 1.88% |
| 04 Mar 2020 | 295.85 | 294.50 | 297.85 | 279.30 | 10404170 | 1.28% |
| 03 Mar 2020 | 292.10 | 288.95 | 296.50 | 283.60 | 8623424 | 3.14% |
| 02 Mar 2020 | 283.20 | 299.05 | 306.60 | 276.90 | 8910231 | -2.65% |
| 28 Feb 2020 | 290.90 | 301.50 | 303.65 | 285.10 | 13613693 | -6.04% |
| 27 Feb 2020 | 309.60 | 314.85 | 316.50 | 306.50 | 6546773 | -1.56% |
| 26 Feb 2020 | 314.50 | 306.50 | 317.85 | 304.70 | 11072497 | 1.68% |
| 25 Feb 2020 | 309.30 | 303.00 | 311.90 | 303.00 | 6937779 | 2.60% |
| 24 Feb 2020 | 301.45 | 305.00 | 307.45 | 298.20 | 9251535 | -2.38% |
| 20 Feb 2020 | 308.80 | 306.00 | 319.50 | 303.30 | 10577076 | 0.73% |
| 19 Feb 2020 | 306.55 | 306.85 | 311.65 | 302.55 | 8087511 | 1.49% |
| 18 Feb 2020 | 302.05 | 308.40 | 308.50 | 292.35 | 10772240 | -1.48% |
| 17 Feb 2020 | 306.60 | 316.00 | 318.25 | 306.00 | 8296146 | -3.14% |
| 14 Feb 2020 | 316.55 | 327.00 | 328.75 | 315.00 | 6980567 | -2.82% |
| 13 Feb 2020 | 325.75 | 334.00 | 334.00 | 322.85 | 6122098 | -1.99% |
| 12 Feb 2020 | 332.35 | 344.00 | 344.20 | 331.00 | 5905365 | -2.29% |
| 11 Feb 2020 | 340.15 | 334.00 | 346.95 | 334.00 | 7783037 | 2.53% |
| 10 Feb 2020 | 331.75 | 338.00 | 339.00 | 329.65 | 4244659 | -2.37% |
| 07 Feb 2020 | 339.80 | 335.00 | 341.80 | 328.80 | 8323980 | 2.32% |
| 06 Feb 2020 | 332.10 | 319.70 | 340.45 | 319.00 | 10768878 | 4.52% |
| 05 Feb 2020 | 317.75 | 319.50 | 323.80 | 315.20 | 7268841 | -0.34% |
| 04 Feb 2020 | 318.85 | 315.00 | 321.70 | 307.00 | 6802590 | 2.03% |
| 03 Feb 2020 | 312.50 | 301.00 | 315.00 | 297.15 | 8919792 | 3.48% |
| 01 Feb 2020 | 302.00 | 320.00 | 326.40 | 297.55 | 6841542 | -5.12% |
| 31 Jan 2020 | 318.30 | 325.70 | 327.40 | 316.25 | 5843485 | -1.26% |
| 30 Jan 2020 | 322.35 | 335.45 | 336.00 | 320.00 | 8267534 | -3.88% |
| 29 Jan 2020 | 335.35 | 342.50 | 343.75 | 334.20 | 5576532 | -1.22% |
| 28 Jan 2020 | 339.50 | 337.00 | 342.60 | 334.00 | 7232941 | 0.98% |
| 27 Jan 2020 | 336.20 | 329.60 | 338.50 | 327.20 | 8528531 | 1.97% |
| 24 Jan 2020 | 329.70 | 339.35 | 339.90 | 327.65 | 12712799 | -2.87% |
| 23 Jan 2020 | 339.45 | 330.00 | 346.70 | 325.05 | 22940771 | 0.07% |
| 22 Jan 2020 | 339.20 | 342.65 | 345.35 | 332.50 | 10434323 | -0.62% |
| 21 Jan 2020 | 341.30 | 324.10 | 342.70 | 321.35 | 15717772 | 4.01% |
| 20 Jan 2020 | 328.15 | 345.95 | 347.55 | 325.00 | 11235136 | -4.55% |
| 17 Jan 2020 | 343.80 | 348.00 | 348.00 | 341.00 | 6402710 | -0.72% |
| 16 Jan 2020 | 346.30 | 353.75 | 354.50 | 345.10 | 6328216 | -1.18% |
| 15 Jan 2020 | 350.45 | 358.80 | 358.80 | 344.60 | 7447505 | -1.72% |
| 14 Jan 2020 | 356.60 | 358.00 | 365.00 | 352.70 | 7805838 | -0.46% |
| 13 Jan 2020 | 358.25 | 350.75 | 360.00 | 349.50 | 6192087 | 2.87% |
| 10 Jan 2020 | 348.25 | 355.45 | 357.90 | 345.35 | 8850157 | -2.00% |
| 09 Jan 2020 | 355.35 | 355.00 | 360.65 | 352.50 | 8506943 | 2.70% |
| 08 Jan 2020 | 346.00 | 335.00 | 348.70 | 334.05 | 11093126 | 0.58% |
| 07 Jan 2020 | 344.00 | 343.00 | 351.80 | 340.20 | 15484836 | 2.12% |
| 06 Jan 2020 | 336.85 | 355.00 | 355.00 | 334.85 | 9585680 | -5.80% |
| 03 Jan 2020 | 357.60 | 367.00 | 367.90 | 355.75 | 9763249 | -3.23% |
| 02 Jan 2020 | 369.55 | 347.00 | 372.40 | 345.00 | 13364375 | 6.21% |
| 01 Jan 2020 | 347.95 | 346.00 | 351.00 | 345.00 | 7055518 | 0.90% |
| 31 Dec 2019 | 344.85 | 342.00 | 347.70 | 341.60 | 7075944 | -0.04% |
| 30 Dec 2019 | 345.00 | 336.80 | 347.00 | 334.60 | 10053529 | 2.51% |
