Tata Power Company Ltd
NSE :TATAPOWER BSE :500400 Sector : Power Generation & DistributionBuy, Sell or Hold TATAPOWER ?
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
TATAPOWER Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 Dec 2024 | 428.55 | 418.40 | 429.90 | 417.60 | 14366296 | 2.89% |
| 02 Dec 2024 | 416.50 | 413.00 | 418.90 | 412.00 | 8156409 | 0.57% |
| 29 Nov 2024 | 414.15 | 414.50 | 417.50 | 410.45 | 8478659 | -0.08% |
| 28 Nov 2024 | 414.50 | 418.35 | 421.00 | 412.10 | 9850477 | -0.75% |
| 27 Nov 2024 | 417.65 | 411.80 | 418.50 | 409.25 | 7869397 | 1.79% |
| 26 Nov 2024 | 410.30 | 413.90 | 415.40 | 408.00 | 7286324 | -0.50% |
| 25 Nov 2024 | 412.35 | 421.45 | 423.45 | 410.00 | 20232580 | -0.34% |
| 22 Nov 2024 | 413.75 | 414.90 | 416.90 | 409.25 | 11165181 | 1.40% |
| 21 Nov 2024 | 408.05 | 411.50 | 413.40 | 397.40 | 13362385 | -0.01% |
| 19 Nov 2024 | 408.10 | 406.25 | 417.80 | 406.25 | 8869625 | 0.84% |
| 18 Nov 2024 | 404.70 | 408.00 | 410.90 | 397.60 | 10703937 | 0.01% |
| 14 Nov 2024 | 404.65 | 401.95 | 411.85 | 400.50 | 11063591 | 1.33% |
| 13 Nov 2024 | 399.35 | 413.00 | 416.20 | 396.95 | 13327466 | -3.57% |
| 12 Nov 2024 | 414.15 | 432.05 | 436.35 | 412.50 | 11039936 | -4.02% |
| 11 Nov 2024 | 431.50 | 431.95 | 437.75 | 428.05 | 8278229 | -0.29% |
| 08 Nov 2024 | 432.75 | 446.80 | 446.80 | 430.00 | 9328678 | -2.73% |
| 07 Nov 2024 | 444.90 | 451.50 | 454.75 | 443.00 | 9820442 | -0.98% |
| 06 Nov 2024 | 449.30 | 437.10 | 452.00 | 436.50 | 12638381 | 3.50% |
| 05 Nov 2024 | 434.10 | 429.00 | 434.85 | 425.85 | 8889823 | 1.18% |
| 04 Nov 2024 | 429.05 | 446.25 | 446.80 | 426.05 | 13264369 | -3.68% |
| 01 Nov 2024 | 445.45 | 444.00 | 448.45 | 442.10 | 4387971 | 1.23% |
| 31 Oct 2024 | 440.05 | 430.50 | 444.80 | 420.80 | 29693039 | 3.06% |
| 30 Oct 2024 | 427.00 | 426.05 | 433.30 | 421.85 | 9699786 | 0.38% |
| 29 Oct 2024 | 425.40 | 428.00 | 428.55 | 415.25 | 9520732 | -0.07% |
| 28 Oct 2024 | 425.70 | 423.50 | 429.50 | 415.00 | 8791214 | 0.85% |
| 25 Oct 2024 | 422.10 | 438.00 | 439.10 | 414.50 | 16754459 | -3.63% |
| 24 Oct 2024 | 438.00 | 437.10 | 441.25 | 432.05 | 7751620 | 0.07% |
| 23 Oct 2024 | 437.70 | 436.50 | 443.15 | 430.40 | 11696327 | 0.42% |
| 22 Oct 2024 | 435.85 | 453.80 | 454.10 | 434.00 | 12887529 | -3.96% |
| 21 Oct 2024 | 453.80 | 455.55 | 465.55 | 449.65 | 13387706 | 0.06% |
| 18 Oct 2024 | 453.55 | 449.90 | 456.50 | 443.05 | 11045862 | 0.74% |
| 17 Oct 2024 | 450.20 | 461.00 | 462.60 | 449.00 | 10204584 | -2.23% |
| 16 Oct 2024 | 460.45 | 463.25 | 469.50 | 457.30 | 8574770 | -0.66% |
| 15 Oct 2024 | 463.50 | 463.50 | 474.40 | 461.05 | 11987910 | 0.26% |
| 14 Oct 2024 | 462.30 | 463.80 | 464.80 | 458.35 | 8552461 | 0.25% |
| 11 Oct 2024 | 461.15 | 465.65 | 467.35 | 459.35 | 8006885 | -0.97% |
| 10 Oct 2024 | 465.65 | 460.00 | 477.90 | 456.20 | 20626505 | 1.04% |
| 09 Oct 2024 | 460.85 | 459.95 | 470.40 | 452.60 | 16274750 | 0.86% |
| 08 Oct 2024 | 456.90 | 441.60 | 460.95 | 439.60 | 20651560 | 3.54% |
| 07 Oct 2024 | 441.30 | 467.90 | 468.90 | 438.70 | 19893771 | -5.43% |
| 04 Oct 2024 | 466.65 | 471.50 | 474.45 | 460.60 | 13337665 | -1.09% |
| 03 Oct 2024 | 471.80 | 469.05 | 477.95 | 464.50 | 14971905 | -1.96% |
| 01 Oct 2024 | 481.25 | 486.80 | 491.20 | 479.40 | 15141589 | -0.28% |
| 30 Sep 2024 | 482.60 | 485.40 | 489.00 | 473.35 | 15756520 | -0.60% |
| 27 Sep 2024 | 485.50 | 482.50 | 494.85 | 477.50 | 32121777 | 1.99% |
| 26 Sep 2024 | 476.05 | 470.00 | 477.85 | 465.55 | 20074440 | 1.70% |
| 25 Sep 2024 | 468.10 | 468.75 | 470.90 | 460.40 | 15948993 | -0.14% |
| 24 Sep 2024 | 468.75 | 455.55 | 474.25 | 453.35 | 40263592 | 3.15% |
| 23 Sep 2024 | 454.45 | 444.95 | 460.00 | 444.50 | 26480471 | 2.32% |
| 20 Sep 2024 | 444.15 | 441.80 | 446.50 | 439.35 | 11837310 | 1.04% |
| 19 Sep 2024 | 439.60 | 442.70 | 450.60 | 430.80 | 12721422 | -0.23% |
| 18 Sep 2024 | 440.60 | 445.50 | 447.10 | 437.95 | 7014739 | -1.01% |
| 17 Sep 2024 | 445.10 | 443.35 | 450.90 | 439.55 | 10744634 | 0.39% |
| 16 Sep 2024 | 443.35 | 443.50 | 451.90 | 440.50 | 8850620 | 0.35% |
| 13 Sep 2024 | 441.80 | 446.00 | 449.60 | 441.05 | 13341086 | 0.43% |
| 12 Sep 2024 | 439.90 | 438.55 | 443.40 | 436.10 | 8729441 | 0.98% |
| 11 Sep 2024 | 435.65 | 445.90 | 449.00 | 432.80 | 20189436 | -2.18% |
| 10 Sep 2024 | 445.35 | 422.40 | 447.15 | 420.50 | 39706164 | 6.58% |
| 09 Sep 2024 | 417.85 | 417.00 | 419.15 | 411.30 | 6590372 | 0.20% |
| 06 Sep 2024 | 417.00 | 420.00 | 421.30 | 414.35 | 10236248 | -0.93% |
| 05 Sep 2024 | 420.90 | 421.10 | 424.00 | 419.15 | 8167304 | 0.00% |
| 04 Sep 2024 | 420.90 | 429.70 | 429.70 | 419.65 | 14761838 | -3.01% |
| 03 Sep 2024 | 433.95 | 433.50 | 434.65 | 431.30 | 9712479 | 0.17% |
| 02 Sep 2024 | 433.20 | 435.85 | 436.75 | 429.50 | 9400824 | -0.33% |
| 30 Aug 2024 | 434.65 | 432.40 | 437.40 | 431.35 | 12866589 | 0.87% |
| 29 Aug 2024 | 430.90 | 431.40 | 433.10 | 424.70 | 9942257 | -0.12% |
| 28 Aug 2024 | 431.40 | 430.00 | 434.20 | 428.60 | 18213329 | 0.76% |
| 27 Aug 2024 | 428.15 | 422.50 | 429.45 | 421.00 | 11895337 | 1.34% |
| 26 Aug 2024 | 422.50 | 420.00 | 423.50 | 417.00 | 6794262 | 1.09% |
| 23 Aug 2024 | 417.95 | 422.60 | 423.15 | 417.20 | 5647724 | -1.18% |
| 22 Aug 2024 | 422.95 | 425.80 | 425.80 | 421.55 | 4519043 | -0.37% |
| 21 Aug 2024 | 424.50 | 427.30 | 427.30 | 421.65 | 10587000 | 0.52% |
| 20 Aug 2024 | 422.30 | 418.15 | 423.90 | 416.70 | 7951880 | 0.84% |
| 19 Aug 2024 | 418.80 | 416.70 | 420.90 | 415.05 | 8187151 | 1.25% |
| 16 Aug 2024 | 413.65 | 408.90 | 414.35 | 406.75 | 8273268 | 2.02% |
| 14 Aug 2024 | 405.45 | 410.00 | 412.90 | 403.10 | 11672941 | -0.69% |
| 13 Aug 2024 | 408.25 | 420.00 | 420.00 | 406.40 | 13650935 | -2.37% |
| 12 Aug 2024 | 418.15 | 417.10 | 422.90 | 411.05 | 14448957 | 0.10% |
| 09 Aug 2024 | 417.75 | 424.90 | 425.00 | 416.05 | 13056991 | -0.05% |
| 08 Aug 2024 | 417.95 | 432.50 | 432.50 | 417.00 | 25148625 | -2.87% |
| 07 Aug 2024 | 430.30 | 444.00 | 445.30 | 426.10 | 29078704 | -1.47% |
| 06 Aug 2024 | 436.70 | 438.00 | 449.40 | 433.50 | 19245378 | 0.44% |
| 05 Aug 2024 | 434.80 | 446.00 | 452.90 | 430.10 | 28371364 | -5.55% |
| 02 Aug 2024 | 460.35 | 460.30 | 471.00 | 452.35 | 27534299 | -0.87% |
| 01 Aug 2024 | 464.40 | 454.95 | 465.85 | 454.05 | 34019552 | 2.38% |
| 31 Jul 2024 | 453.60 | 446.40 | 455.00 | 445.00 | 21227714 | 2.14% |
| 30 Jul 2024 | 444.10 | 442.25 | 449.20 | 440.00 | 11262582 | 0.42% |
| 29 Jul 2024 | 442.25 | 446.95 | 450.00 | 441.00 | 13720073 | -0.55% |
| 26 Jul 2024 | 444.70 | 432.00 | 446.20 | 430.15 | 33285673 | 5.04% |
| 25 Jul 2024 | 423.35 | 416.35 | 425.75 | 412.65 | 12474704 | 0.81% |
| 24 Jul 2024 | 419.95 | 416.45 | 425.00 | 415.25 | 9455765 | 0.84% |
| 23 Jul 2024 | 416.45 | 428.65 | 428.65 | 400.00 | 17985870 | -1.79% |
| 22 Jul 2024 | 424.05 | 415.00 | 425.00 | 409.60 | 9437893 | 2.39% |
| 19 Jul 2024 | 414.15 | 429.95 | 429.95 | 412.85 | 16560718 | -3.67% |
| 18 Jul 2024 | 429.95 | 440.90 | 441.00 | 429.00 | 12053566 | -1.59% |
| 16 Jul 2024 | 436.90 | 440.40 | 445.25 | 436.10 | 10724685 | -0.56% |
| 15 Jul 2024 | 439.35 | 436.40 | 442.60 | 431.00 | 6598992 | 1.22% |
| 12 Jul 2024 | 434.05 | 441.80 | 442.15 | 432.35 | 6826289 | -1.44% |
| 11 Jul 2024 | 440.40 | 438.95 | 444.50 | 436.10 | 8553094 | 0.70% |
| 10 Jul 2024 | 437.35 | 439.95 | 442.00 | 426.85 | 8745713 | -0.36% |
| 09 Jul 2024 | 438.95 | 437.50 | 441.80 | 434.70 | 6076549 | 1.27% |
| 08 Jul 2024 | 433.45 | 440.70 | 443.45 | 431.90 | 9154756 | -1.48% |
| 05 Jul 2024 | 439.95 | 436.45 | 440.30 | 434.00 | 8708995 | 0.85% |
| 04 Jul 2024 | 436.25 | 433.95 | 442.25 | 433.25 | 10686705 | 0.55% |
| 03 Jul 2024 | 433.85 | 433.45 | 435.45 | 430.80 | 9201151 | 0.25% |
| 02 Jul 2024 | 432.75 | 436.00 | 437.00 | 428.00 | 7511940 | -0.61% |
| 01 Jul 2024 | 435.40 | 441.00 | 441.65 | 434.35 | 8020642 | -1.18% |
| 28 Jun 2024 | 440.60 | 439.45 | 444.45 | 438.30 | 11339346 | 0.26% |
| 27 Jun 2024 | 439.45 | 432.20 | 443.00 | 426.50 | 18716207 | 1.68% |
| 26 Jun 2024 | 432.20 | 430.35 | 435.80 | 429.05 | 9323979 | 0.34% |
| 25 Jun 2024 | 430.75 | 436.00 | 437.95 | 429.40 | 7140628 | -1.11% |
| 24 Jun 2024 | 435.60 | 436.00 | 439.50 | 432.05 | 7878288 | -0.71% |
| 21 Jun 2024 | 438.70 | 443.65 | 445.20 | 437.65 | 16109190 | -1.12% |
| 20 Jun 2024 | 443.65 | 443.00 | 446.50 | 436.55 | 8058795 | 0.29% |
| 19 Jun 2024 | 442.35 | 452.00 | 452.65 | 441.65 | 8981273 | -2.07% |
| 18 Jun 2024 | 451.70 | 449.75 | 454.25 | 448.15 | 6522944 | 0.68% |
| 14 Jun 2024 | 448.65 | 452.40 | 453.60 | 447.50 | 7858446 | -0.72% |
| 13 Jun 2024 | 451.90 | 457.00 | 458.00 | 449.65 | 12208021 | 0.50% |
| 12 Jun 2024 | 449.65 | 451.00 | 453.85 | 448.55 | 7066407 | 0.28% |
| 11 Jun 2024 | 448.40 | 448.00 | 453.75 | 446.75 | 9802063 | 0.09% |
| 10 Jun 2024 | 448.00 | 446.60 | 458.75 | 445.15 | 20554460 | 1.00% |
| 07 Jun 2024 | 443.55 | 430.00 | 445.70 | 427.00 | 15039562 | 2.78% |
| 06 Jun 2024 | 431.55 | 430.00 | 438.40 | 425.75 | 13644903 | 2.07% |
| 05 Jun 2024 | 422.80 | 417.00 | 424.45 | 390.00 | 25587086 | 5.81% |
| 04 Jun 2024 | 399.60 | 458.90 | 458.90 | 371.65 | 58989328 | -12.47% |
| 03 Jun 2024 | 456.55 | 460.00 | 460.00 | 447.35 | 25033120 | 4.53% |
| 31 May 2024 | 436.75 | 425.40 | 438.70 | 425.40 | 15285970 | 2.68% |
| 30 May 2024 | 425.35 | 432.85 | 433.50 | 422.55 | 9059666 | -1.73% |
| 29 May 2024 | 432.85 | 435.00 | 439.45 | 432.10 | 7241846 | -0.93% |
| 28 May 2024 | 436.90 | 447.00 | 449.40 | 434.15 | 9560161 | -2.05% |
| 27 May 2024 | 446.05 | 448.90 | 452.55 | 445.00 | 10073185 | -0.26% |
| 24 May 2024 | 447.20 | 449.15 | 452.95 | 446.10 | 9759025 | -0.43% |
| 23 May 2024 | 449.15 | 450.40 | 452.10 | 445.50 | 8872759 | 0.32% |
| 22 May 2024 | 447.70 | 442.00 | 450.05 | 436.50 | 16085201 | 1.36% |
| 21 May 2024 | 441.70 | 443.40 | 446.35 | 440.05 | 11541624 | 0.06% |
| 18 May 2024 | 441.45 | 437.80 | 443.75 | 436.50 | 2618860 | 1.18% |
| 17 May 2024 | 436.30 | 433.95 | 438.30 | 432.35 | 7388213 | 0.54% |
| 16 May 2024 | 433.95 | 435.00 | 435.35 | 426.85 | 8324498 | 0.61% |
| 15 May 2024 | 431.30 | 433.80 | 439.95 | 430.35 | 13804148 | 0.22% |
| 14 May 2024 | 430.35 | 413.10 | 432.00 | 412.65 | 18401250 | 4.52% |
| 13 May 2024 | 411.75 | 414.85 | 415.35 | 396.55 | 25148219 | -0.75% |
| 10 May 2024 | 414.85 | 415.00 | 418.25 | 404.15 | 19951523 | 0.33% |
| 09 May 2024 | 413.50 | 427.85 | 431.25 | 412.10 | 28007098 | -4.95% |
| 08 May 2024 | 435.05 | 434.75 | 441.20 | 430.10 | 13914786 | -0.31% |
| 07 May 2024 | 436.40 | 448.55 | 449.25 | 432.40 | 14131347 | -2.22% |
| 06 May 2024 | 446.30 | 458.60 | 458.60 | 442.35 | 16739666 | -1.86% |
| 03 May 2024 | 454.75 | 461.60 | 464.20 | 448.50 | 16825776 | -0.68% |
| 02 May 2024 | 457.85 | 450.05 | 459.95 | 449.25 | 15880502 | 1.91% |
| 30 Apr 2024 | 449.25 | 451.65 | 455.30 | 448.05 | 22517400 | 0.28% |
| 29 Apr 2024 | 448.00 | 439.85 | 451.35 | 437.25 | 23566023 | 2.54% |
| 26 Apr 2024 | 436.90 | 432.55 | 440.50 | 432.50 | 14337708 | 1.26% |
| 25 Apr 2024 | 431.45 | 428.30 | 433.10 | 427.00 | 7794324 | 0.74% |
| 24 Apr 2024 | 428.30 | 430.05 | 432.45 | 427.00 | 6456018 | -0.31% |
| 23 Apr 2024 | 429.65 | 430.05 | 432.40 | 427.65 | 9349694 | 0.40% |
| 22 Apr 2024 | 427.95 | 434.00 | 435.00 | 426.75 | 12126655 | -0.04% |
| 19 Apr 2024 | 428.10 | 426.25 | 431.70 | 419.30 | 17985425 | -0.38% |
| 18 Apr 2024 | 429.75 | 434.90 | 442.80 | 427.05 | 20997007 | -0.15% |
| 16 Apr 2024 | 430.40 | 431.40 | 435.70 | 426.55 | 14662756 | -0.28% |
| 15 Apr 2024 | 431.60 | 424.00 | 441.45 | 417.20 | 32551966 | -1.22% |
| 12 Apr 2024 | 436.95 | 431.50 | 444.20 | 429.10 | 25430924 | 1.16% |
| 10 Apr 2024 | 431.95 | 432.00 | 439.40 | 431.00 | 18390566 | 0.48% |
| 09 Apr 2024 | 429.90 | 417.00 | 436.15 | 416.35 | 37377906 | 3.25% |
| 08 Apr 2024 | 416.35 | 417.50 | 418.70 | 414.75 | 7588327 | 0.42% |
| 05 Apr 2024 | 414.60 | 414.10 | 415.45 | 408.05 | 8530184 | 0.12% |
| 04 Apr 2024 | 414.10 | 415.70 | 419.85 | 410.70 | 16383105 | 0.45% |
| 03 Apr 2024 | 412.25 | 409.00 | 415.25 | 407.35 | 12195598 | 0.84% |
| 02 Apr 2024 | 408.80 | 407.00 | 412.15 | 406.60 | 10630906 | 0.45% |
| 01 Apr 2024 | 406.95 | 398.95 | 408.85 | 397.55 | 17765438 | 3.23% |
| 28 Mar 2024 | 394.20 | 391.00 | 398.90 | 391.00 | 16040575 | 1.49% |
| 27 Mar 2024 | 388.40 | 391.55 | 393.85 | 387.50 | 9084482 | -0.44% |
| 26 Mar 2024 | 390.10 | 390.50 | 394.00 | 387.75 | 9140496 | -0.15% |
| 22 Mar 2024 | 390.70 | 389.90 | 395.50 | 386.50 | 11759985 | -0.37% |
| 21 Mar 2024 | 392.15 | 385.10 | 394.35 | 384.00 | 16908086 | 3.22% |
| 20 Mar 2024 | 379.90 | 386.00 | 388.35 | 371.10 | 18068658 | -0.87% |
| 19 Mar 2024 | 383.25 | 392.15 | 392.90 | 381.10 | 14809242 | -2.42% |
| 18 Mar 2024 | 392.75 | 382.85 | 394.45 | 378.55 | 34069247 | 3.15% |
| 15 Mar 2024 | 380.75 | 384.45 | 388.00 | 372.00 | 20859247 | -0.96% |
| 14 Mar 2024 | 384.45 | 371.95 | 386.30 | 365.55 | 27089563 | 3.36% |
| 13 Mar 2024 | 371.95 | 399.25 | 399.80 | 367.75 | 36185918 | -6.10% |
| 12 Mar 2024 | 396.10 | 414.40 | 414.70 | 395.00 | 26812422 | -4.13% |
| 11 Mar 2024 | 413.15 | 414.00 | 421.50 | 404.65 | 39122073 | -2.85% |
| 07 Mar 2024 | 425.25 | 396.00 | 433.30 | 396.00 | 98883541 | 7.67% |
| 06 Mar 2024 | 394.95 | 396.15 | 397.60 | 384.70 | 15795532 | -0.30% |
| 05 Mar 2024 | 396.15 | 392.00 | 399.95 | 390.50 | 18795182 | 1.12% |
| 04 Mar 2024 | 391.75 | 381.05 | 394.00 | 380.20 | 25814019 | 3.32% |
| 02 Mar 2024 | 379.15 | 378.95 | 380.60 | 377.65 | 1088134 | 0.46% |
| 01 Mar 2024 | 377.40 | 375.55 | 379.75 | 374.55 | 7853708 | 1.52% |
| 29 Feb 2024 | 371.75 | 367.00 | 374.00 | 363.05 | 8088079 | 1.64% |
| 28 Feb 2024 | 365.75 | 375.50 | 378.25 | 364.60 | 8577264 | -2.61% |
| 27 Feb 2024 | 375.55 | 379.00 | 379.50 | 373.95 | 6322898 | -0.75% |
| 26 Feb 2024 | 378.40 | 379.00 | 381.40 | 377.70 | 6228934 | 0.00% |
| 23 Feb 2024 | 378.40 | 379.35 | 381.75 | 377.50 | 5691333 | 0.13% |
| 22 Feb 2024 | 377.90 | 377.05 | 379.70 | 369.25 | 8449170 | 0.65% |
| 21 Feb 2024 | 375.45 | 380.70 | 383.85 | 373.50 | 10283746 | -0.92% |
| 20 Feb 2024 | 378.95 | 381.00 | 382.50 | 376.05 | 7298102 | -0.41% |
| 19 Feb 2024 | 380.50 | 383.10 | 385.80 | 379.10 | 12557987 | 1.12% |
| 16 Feb 2024 | 376.30 | 383.00 | 383.00 | 375.25 | 9592754 | -0.67% |
| 15 Feb 2024 | 378.85 | 376.65 | 382.35 | 374.75 | 16001298 | 1.38% |
| 14 Feb 2024 | 373.70 | 364.30 | 374.60 | 358.20 | 15216135 | 2.37% |
| 13 Feb 2024 | 365.05 | 361.70 | 366.50 | 354.60 | 21221871 | 0.93% |
| 12 Feb 2024 | 361.70 | 379.90 | 386.15 | 359.20 | 44078652 | -7.75% |
| 09 Feb 2024 | 392.10 | 412.90 | 412.90 | 384.05 | 38295877 | -3.76% |
| 08 Feb 2024 | 407.40 | 396.50 | 410.90 | 393.10 | 21626429 | 3.10% |
| 07 Feb 2024 | 395.15 | 395.70 | 401.75 | 392.00 | 13281036 | 0.56% |
| 06 Feb 2024 | 392.95 | 396.65 | 396.65 | 386.75 | 12288416 | -0.27% |
| 05 Feb 2024 | 394.00 | 395.50 | 402.50 | 390.20 | 22188678 | 1.08% |
| 02 Feb 2024 | 389.80 | 391.55 | 394.80 | 387.55 | 13340756 | 0.24% |
| 01 Feb 2024 | 388.85 | 392.10 | 396.70 | 385.45 | 25396799 | -0.23% |
| 31 Jan 2024 | 389.75 | 385.00 | 391.20 | 383.70 | 15543971 | 1.70% |
| 30 Jan 2024 | 383.25 | 386.10 | 392.80 | 382.00 | 23860682 | 0.35% |
| 29 Jan 2024 | 381.90 | 369.45 | 387.25 | 366.85 | 34448280 | 4.60% |
| 25 Jan 2024 | 365.10 | 358.95 | 366.70 | 358.00 | 19949672 | 2.28% |
| 24 Jan 2024 | 356.95 | 348.50 | 357.90 | 343.75 | 19810051 | 3.11% |
| 23 Jan 2024 | 346.20 | 365.50 | 365.75 | 341.20 | 25989141 | 0.10% |
| 20 Jan 2024 | 345.85 | 350.00 | 351.80 | 345.00 | 5631401 | -0.80% |
| 19 Jan 2024 | 348.65 | 348.00 | 351.30 | 345.10 | 13483525 | 0.90% |
| 18 Jan 2024 | 345.55 | 347.80 | 350.00 | 335.30 | 16863929 | -0.93% |
| 17 Jan 2024 | 348.80 | 352.40 | 355.35 | 346.50 | 12084011 | -1.32% |
| 16 Jan 2024 | 353.45 | 358.95 | 360.70 | 349.00 | 14129539 | -1.52% |
| 15 Jan 2024 | 358.90 | 359.65 | 360.20 | 353.00 | 12869181 | 0.32% |
| 12 Jan 2024 | 357.75 | 361.65 | 361.85 | 356.55 | 20933438 | 0.13% |
| 11 Jan 2024 | 357.30 | 349.45 | 360.00 | 347.85 | 33499272 | 3.13% |
| 10 Jan 2024 | 346.45 | 342.20 | 348.75 | 340.75 | 23432704 | 1.84% |
| 09 Jan 2024 | 340.20 | 341.65 | 344.85 | 338.05 | 14504090 | 0.37% |
| 08 Jan 2024 | 338.95 | 344.00 | 344.00 | 337.35 | 14548833 | -0.53% |
| 05 Jan 2024 | 340.75 | 339.35 | 349.70 | 336.15 | 37557423 | 0.86% |
| 04 Jan 2024 | 337.85 | 326.80 | 340.80 | 326.80 | 26968463 | 3.41% |
| 03 Jan 2024 | 326.70 | 329.60 | 329.60 | 324.85 | 9954264 | -0.95% |
| 02 Jan 2024 | 329.85 | 331.70 | 332.70 | 319.60 | 15689859 | -0.14% |
| 01 Jan 2024 | 330.30 | 333.90 | 335.85 | 328.15 | 10096386 | -0.56% |
| 29 Dec 2023 | 332.15 | 330.10 | 336.00 | 326.05 | 19909151 | 0.71% |
| 28 Dec 2023 | 329.80 | 326.60 | 331.00 | 324.00 | 16182026 | 1.52% |
| 27 Dec 2023 | 324.85 | 327.05 | 329.90 | 321.65 | 10349372 | -0.17% |
| 26 Dec 2023 | 325.40 | 328.55 | 331.40 | 325.00 | 11314266 | -0.38% |
| 22 Dec 2023 | 326.65 | 331.00 | 332.00 | 323.55 | 15179674 | -0.58% |
| 21 Dec 2023 | 328.55 | 318.00 | 330.70 | 312.70 | 26393082 | 2.62% |
| 20 Dec 2023 | 320.15 | 336.70 | 346.90 | 318.00 | 40678163 | -4.69% |
| 19 Dec 2023 | 335.90 | 338.50 | 338.50 | 330.45 | 11713755 | -0.34% |
| 18 Dec 2023 | 337.05 | 339.00 | 340.30 | 334.40 | 15561817 | 1.16% |
| 15 Dec 2023 | 333.20 | 337.40 | 338.50 | 331.80 | 17080409 | -0.66% |
| 14 Dec 2023 | 335.40 | 340.90 | 341.90 | 335.00 | 16560229 | -0.81% |
| 13 Dec 2023 | 338.15 | 332.10 | 340.50 | 329.75 | 33632037 | 2.22% |
| 12 Dec 2023 | 330.80 | 335.00 | 335.00 | 327.60 | 22627713 | -0.85% |
| 11 Dec 2023 | 333.65 | 325.40 | 335.30 | 322.35 | 40351523 | 3.12% |
| 08 Dec 2023 | 323.55 | 331.95 | 335.95 | 318.10 | 74992149 | -0.69% |
| 07 Dec 2023 | 325.80 | 295.00 | 332.15 | 292.15 | 152381610 | 10.76% |
| 06 Dec 2023 | 294.15 | 281.55 | 298.60 | 280.20 | 45934967 | 4.49% |
| 05 Dec 2023 | 281.50 | 283.00 | 283.20 | 276.50 | 21565252 | -0.02% |
| 04 Dec 2023 | 281.55 | 285.00 | 286.00 | 278.90 | 28890541 | 2.01% |
| 01 Dec 2023 | 276.00 | 270.00 | 278.50 | 268.55 | 32159928 | 3.02% |
| 30 Nov 2023 | 267.90 | 273.00 | 273.00 | 265.10 | 20403510 | -2.01% |
| 29 Nov 2023 | 273.40 | 275.00 | 275.70 | 271.50 | 26392589 | 0.96% |
| 28 Nov 2023 | 270.80 | 259.40 | 271.40 | 258.50 | 24745437 | 4.90% |
| 24 Nov 2023 | 258.15 | 261.40 | 261.90 | 257.05 | 7153583 | -1.00% |
| 23 Nov 2023 | 260.75 | 262.10 | 263.75 | 259.80 | 5466513 | -0.52% |
| 22 Nov 2023 | 262.10 | 263.40 | 263.60 | 259.25 | 4537969 | -0.21% |
| 21 Nov 2023 | 262.65 | 263.75 | 265.40 | 260.75 | 6931541 | 0.69% |
| 20 Nov 2023 | 260.85 | 263.85 | 264.40 | 260.10 | 4859705 | -0.69% |
| 17 Nov 2023 | 262.65 | 262.90 | 264.95 | 261.40 | 6452353 | 0.08% |
| 16 Nov 2023 | 262.45 | 259.40 | 265.50 | 259.35 | 13551131 | 1.25% |
| 15 Nov 2023 | 259.20 | 259.20 | 262.25 | 258.10 | 8436750 | 0.84% |
| 13 Nov 2023 | 257.05 | 252.75 | 258.50 | 251.25 | 10251490 | 1.54% |
| 12 Nov 2023 | 253.15 | 253.00 | 253.90 | 252.40 | 2568352 | 0.70% |
| 10 Nov 2023 | 251.40 | 248.00 | 251.85 | 246.85 | 6974541 | 1.37% |
| 09 Nov 2023 | 248.00 | 254.00 | 254.00 | 247.20 | 15388769 | -2.73% |
| 08 Nov 2023 | 254.95 | 252.90 | 256.35 | 251.50 | 13131393 | 2.06% |
| 07 Nov 2023 | 249.80 | 249.95 | 252.00 | 248.90 | 7066697 | 0.10% |
| 06 Nov 2023 | 249.55 | 247.00 | 251.20 | 245.60 | 9389448 | 2.02% |
| 03 Nov 2023 | 244.60 | 245.85 | 246.15 | 243.90 | 5030180 | -0.08% |
| 02 Nov 2023 | 244.80 | 238.00 | 245.05 | 238.00 | 9816661 | 3.33% |
| 01 Nov 2023 | 236.90 | 239.95 | 240.25 | 236.30 | 4027707 | -1.02% |
| 31 Oct 2023 | 239.35 | 240.50 | 241.85 | 238.25 | 6266858 | 0.10% |
| 30 Oct 2023 | 239.10 | 238.50 | 239.90 | 235.00 | 5661460 | 0.40% |
| 27 Oct 2023 | 238.15 | 236.15 | 239.00 | 235.50 | 7031353 | 1.60% |
| 26 Oct 2023 | 234.40 | 235.00 | 235.35 | 230.80 | 9272278 | -0.97% |
| 25 Oct 2023 | 236.70 | 239.85 | 241.65 | 233.15 | 9555885 | -0.65% |
| 23 Oct 2023 | 238.25 | 248.35 | 248.75 | 236.30 | 9550108 | -3.70% |
| 20 Oct 2023 | 247.40 | 251.50 | 252.40 | 246.60 | 7678941 | -1.83% |
| 19 Oct 2023 | 252.00 | 252.55 | 252.90 | 249.50 | 4782988 | -0.41% |
| 18 Oct 2023 | 253.05 | 257.00 | 257.70 | 251.50 | 6003534 | -1.50% |
| 17 Oct 2023 | 256.90 | 256.85 | 259.30 | 256.00 | 6338761 | 0.82% |
| 16 Oct 2023 | 254.80 | 254.10 | 256.85 | 253.55 | 6720120 | 0.28% |
| 13 Oct 2023 | 254.10 | 254.45 | 255.90 | 253.20 | 4300916 | -0.41% |
| 12 Oct 2023 | 255.15 | 255.40 | 257.40 | 254.70 | 5375168 | 0.47% |
| 11 Oct 2023 | 253.95 | 255.20 | 256.40 | 253.10 | 6245802 | 0.02% |
| 10 Oct 2023 | 253.90 | 250.50 | 255.00 | 250.50 | 5951928 | 1.56% |
| 09 Oct 2023 | 250.00 | 255.10 | 255.95 | 249.10 | 11210941 | -3.38% |
| 06 Oct 2023 | 258.75 | 259.50 | 259.95 | 258.05 | 3828731 | 0.37% |
| 05 Oct 2023 | 257.80 | 258.60 | 260.20 | 256.00 | 6675848 | 0.45% |
| 04 Oct 2023 | 256.65 | 262.95 | 262.95 | 253.50 | 12531396 | -2.77% |
| 03 Oct 2023 | 263.95 | 262.55 | 266.50 | 260.80 | 7137959 | 0.63% |
| 29 Sep 2023 | 262.30 | 259.45 | 264.75 | 259.45 | 10214222 | 1.65% |
| 28 Sep 2023 | 258.05 | 262.00 | 264.25 | 257.30 | 11266992 | -0.65% |
| 27 Sep 2023 | 259.75 | 259.85 | 260.60 | 256.55 | 5650167 | -0.04% |
| 26 Sep 2023 | 259.85 | 257.10 | 263.75 | 257.00 | 9193002 | 1.15% |
| 25 Sep 2023 | 256.90 | 258.20 | 258.30 | 255.00 | 5384845 | -0.08% |
| 22 Sep 2023 | 257.10 | 257.15 | 259.00 | 254.25 | 6831744 | 0.18% |
| 21 Sep 2023 | 256.65 | 261.95 | 262.00 | 256.05 | 7948656 | -2.04% |
| 20 Sep 2023 | 262.00 | 265.35 | 267.00 | 261.00 | 9016803 | -1.34% |
| 18 Sep 2023 | 265.55 | 265.40 | 266.75 | 262.30 | 8425365 | 0.61% |
| 15 Sep 2023 | 263.95 | 267.10 | 267.95 | 263.10 | 7612098 | -0.43% |
| 14 Sep 2023 | 265.10 | 266.85 | 268.00 | 263.45 | 7915449 | 0.04% |
| 13 Sep 2023 | 265.00 | 263.50 | 267.60 | 261.00 | 11803636 | 0.88% |
| 12 Sep 2023 | 262.70 | 276.00 | 276.00 | 260.00 | 23738913 | -3.38% |
| 11 Sep 2023 | 271.90 | 274.00 | 274.00 | 269.15 | 16450404 | 1.13% |
| 08 Sep 2023 | 268.85 | 264.85 | 276.50 | 263.70 | 53019645 | 1.95% |
| 07 Sep 2023 | 263.70 | 258.00 | 266.35 | 256.30 | 17703150 | 2.41% |
| 06 Sep 2023 | 257.50 | 261.00 | 261.80 | 254.65 | 9250338 | -0.37% |
| 05 Sep 2023 | 258.45 | 260.80 | 262.50 | 255.65 | 14987193 | -0.27% |
| 04 Sep 2023 | 259.15 | 257.95 | 262.30 | 255.10 | 18767431 | 1.49% |
| 01 Sep 2023 | 255.35 | 246.75 | 255.95 | 246.10 | 28052910 | 4.18% |
| 31 Aug 2023 | 245.10 | 248.65 | 249.75 | 244.25 | 11641155 | -0.91% |
| 30 Aug 2023 | 247.35 | 248.00 | 250.50 | 246.90 | 8228142 | 0.18% |
| 29 Aug 2023 | 246.90 | 245.00 | 248.50 | 244.95 | 7267365 | 0.80% |
| 28 Aug 2023 | 244.95 | 246.15 | 246.90 | 243.70 | 7395680 | -0.26% |
| 25 Aug 2023 | 245.60 | 249.65 | 251.70 | 243.40 | 15076489 | -1.66% |
| 24 Aug 2023 | 249.75 | 247.00 | 252.80 | 246.50 | 28698029 | 1.69% |
| 23 Aug 2023 | 245.60 | 244.65 | 248.50 | 243.50 | 23010389 | 0.86% |
| 22 Aug 2023 | 243.50 | 242.00 | 244.10 | 239.60 | 22416067 | 1.73% |
| 21 Aug 2023 | 239.35 | 230.65 | 240.40 | 230.10 | 14519170 | 4.02% |
| 18 Aug 2023 | 230.10 | 232.50 | 233.50 | 229.60 | 6814759 | -1.03% |
| 17 Aug 2023 | 232.50 | 234.95 | 235.85 | 231.90 | 6535775 | -1.04% |
| 16 Aug 2023 | 234.95 | 230.00 | 235.50 | 228.05 | 6716135 | 1.64% |
| 14 Aug 2023 | 231.15 | 236.00 | 236.15 | 229.10 | 10730311 | -2.14% |
| 11 Aug 2023 | 236.20 | 238.05 | 238.35 | 235.15 | 6875382 | -0.40% |
| 10 Aug 2023 | 237.15 | 236.00 | 241.70 | 233.50 | 25155361 | 0.96% |
| 09 Aug 2023 | 234.90 | 237.00 | 237.00 | 232.00 | 10515447 | 0.43% |
| 08 Aug 2023 | 233.90 | 234.50 | 236.65 | 230.50 | 9464101 | 0.47% |
| 07 Aug 2023 | 232.80 | 236.90 | 237.00 | 232.20 | 7286281 | -1.21% |
| 04 Aug 2023 | 235.65 | 237.00 | 237.35 | 234.50 | 7710303 | 0.08% |
| 03 Aug 2023 | 235.45 | 235.25 | 237.60 | 232.55 | 10784942 | -0.13% |
| 02 Aug 2023 | 235.75 | 244.70 | 244.70 | 233.30 | 22636262 | -3.54% |
| 01 Aug 2023 | 244.40 | 237.40 | 245.40 | 236.25 | 27535144 | 3.25% |
| 31 Jul 2023 | 236.70 | 236.55 | 238.90 | 235.20 | 18682254 | 0.87% |
| 28 Jul 2023 | 234.65 | 220.90 | 237.20 | 220.00 | 57651036 | 6.22% |
| 27 Jul 2023 | 220.90 | 222.25 | 222.55 | 220.50 | 7845672 | -0.27% |
| 26 Jul 2023 | 221.50 | 220.40 | 222.40 | 219.80 | 8511027 | 0.93% |
| 25 Jul 2023 | 219.45 | 217.50 | 220.50 | 217.50 | 7602866 | 0.97% |
| 24 Jul 2023 | 217.35 | 218.25 | 218.75 | 216.80 | 4387406 | -0.02% |
| 21 Jul 2023 | 217.40 | 218.15 | 219.20 | 216.75 | 5715378 | -0.34% |
| 20 Jul 2023 | 218.15 | 219.80 | 220.65 | 217.75 | 6910107 | -0.62% |
| 19 Jul 2023 | 219.50 | 221.40 | 221.40 | 217.50 | 14481130 | -0.90% |
| 18 Jul 2023 | 221.50 | 224.20 | 224.30 | 220.75 | 6695221 | -0.89% |
| 17 Jul 2023 | 223.50 | 221.95 | 224.70 | 221.25 | 7071156 | 1.11% |
| 14 Jul 2023 | 221.05 | 222.75 | 222.75 | 218.55 | 10191602 | -0.36% |
| 13 Jul 2023 | 221.85 | 227.00 | 227.20 | 220.90 | 9389403 | -1.97% |
| 12 Jul 2023 | 226.30 | 226.25 | 227.25 | 225.20 | 7366992 | 0.35% |
| 11 Jul 2023 | 225.50 | 226.00 | 226.85 | 224.70 | 5156417 | 0.22% |
| 10 Jul 2023 | 225.00 | 229.25 | 229.25 | 224.65 | 7143637 | -1.32% |
| 07 Jul 2023 | 228.00 | 229.80 | 232.35 | 226.10 | 16592198 | -0.70% |
| 06 Jul 2023 | 229.60 | 225.00 | 230.30 | 223.55 | 30885511 | 3.56% |
| 05 Jul 2023 | 221.70 | 220.95 | 223.75 | 220.55 | 5879342 | 0.48% |
| 04 Jul 2023 | 220.65 | 222.10 | 223.30 | 220.20 | 4598056 | -0.56% |
| 03 Jul 2023 | 221.90 | 222.90 | 224.20 | 221.60 | 5792956 | 0.02% |
| 30 Jun 2023 | 221.85 | 219.70 | 222.50 | 218.85 | 9940002 | 1.74% |
| 28 Jun 2023 | 218.05 | 219.95 | 220.95 | 217.55 | 8345362 | -0.55% |
| 27 Jun 2023 | 219.25 | 218.90 | 220.50 | 218.60 | 4694432 | 0.30% |
| 26 Jun 2023 | 218.60 | 218.30 | 219.35 | 216.30 | 5136478 | 0.14% |
| 23 Jun 2023 | 218.30 | 222.00 | 222.10 | 215.70 | 10890426 | -1.27% |
| 22 Jun 2023 | 221.10 | 224.85 | 225.15 | 220.50 | 6857007 | -1.43% |
| 21 Jun 2023 | 224.30 | 225.25 | 226.00 | 222.60 | 6987933 | -0.29% |
| 20 Jun 2023 | 224.95 | 223.10 | 226.35 | 222.60 | 11221842 | 0.81% |
| 19 Jun 2023 | 223.15 | 223.00 | 224.15 | 221.00 | 7473608 | 0.40% |
| 16 Jun 2023 | 222.25 | 221.90 | 223.70 | 220.90 | 7136739 | 0.75% |
| 15 Jun 2023 | 220.60 | 224.40 | 224.65 | 220.15 | 7665159 | -1.58% |
| 14 Jun 2023 | 224.15 | 222.50 | 225.25 | 221.55 | 10509540 | 1.06% |
| 13 Jun 2023 | 221.80 | 221.50 | 222.80 | 220.85 | 6249947 | 0.38% |
| 12 Jun 2023 | 220.95 | 221.95 | 223.55 | 220.35 | 6342344 | -0.11% |
| 09 Jun 2023 | 221.20 | 224.60 | 224.60 | 220.20 | 11045069 | 0.25% |
| 08 Jun 2023 | 220.65 | 218.95 | 226.20 | 218.45 | 31056302 | 1.01% |
| 07 Jun 2023 | 218.45 | 216.60 | 219.65 | 214.10 | 11387499 | 0.78% |
| 06 Jun 2023 | 216.75 | 219.80 | 219.80 | 215.55 | 8301040 | -1.05% |
| 05 Jun 2023 | 219.05 | 217.00 | 219.40 | 216.15 | 8688870 | 1.58% |
| 02 Jun 2023 | 215.65 | 216.40 | 216.90 | 215.00 | 4908437 | 0.16% |
| 01 Jun 2023 | 215.30 | 213.95 | 217.00 | 213.00 | 6324964 | 0.82% |
| 31 May 2023 | 213.55 | 216.90 | 219.00 | 212.90 | 11299432 | -1.54% |
| 30 May 2023 | 216.90 | 218.00 | 218.45 | 215.00 | 11975300 | -0.05% |
| 29 May 2023 | 217.00 | 213.00 | 217.70 | 211.70 | 12956419 | 2.26% |
| 26 May 2023 | 212.20 | 212.25 | 213.80 | 210.65 | 8476048 | 0.66% |
| 25 May 2023 | 210.80 | 207.20 | 211.20 | 206.55 | 8705559 | 1.76% |
| 24 May 2023 | 207.15 | 206.65 | 208.00 | 205.55 | 5447203 | 0.12% |
| 23 May 2023 | 206.90 | 206.50 | 207.45 | 205.50 | 5017652 | 0.34% |
| 22 May 2023 | 206.20 | 206.00 | 206.90 | 204.10 | 5577418 | 0.17% |
| 19 May 2023 | 205.85 | 206.30 | 206.50 | 201.80 | 9002705 | 0.61% |
| 18 May 2023 | 204.60 | 209.00 | 209.70 | 204.10 | 8248339 | -1.52% |
| 17 May 2023 | 207.75 | 212.40 | 212.40 | 206.85 | 9107799 | -1.70% |
| 16 May 2023 | 211.35 | 208.85 | 215.00 | 208.20 | 18196503 | 1.54% |
| 15 May 2023 | 208.15 | 207.65 | 209.40 | 206.45 | 6740655 | 0.53% |
| 12 May 2023 | 207.05 | 206.85 | 207.80 | 206.15 | 7304524 | 0.36% |
| 11 May 2023 | 206.30 | 204.50 | 207.20 | 204.15 | 8986218 | 1.05% |
| 10 May 2023 | 204.15 | 203.50 | 204.45 | 202.20 | 5026713 | 0.42% |
| 09 May 2023 | 203.30 | 203.75 | 205.10 | 202.40 | 7956883 | 0.30% |
| 08 May 2023 | 202.70 | 201.50 | 203.20 | 199.50 | 7724617 | 1.27% |
| 05 May 2023 | 200.15 | 203.90 | 205.60 | 199.40 | 16337389 | -1.82% |
| 04 May 2023 | 203.85 | 203.90 | 204.55 | 202.10 | 8211667 | 0.02% |
| 03 May 2023 | 203.80 | 201.80 | 204.25 | 200.45 | 8641713 | 1.02% |
| 02 May 2023 | 201.75 | 201.95 | 202.95 | 200.40 | 6881245 | 0.32% |
| 28 Apr 2023 | 201.10 | 199.50 | 201.55 | 199.00 | 7951645 | 1.31% |
| 27 Apr 2023 | 198.50 | 198.45 | 199.95 | 197.65 | 5215692 | 0.15% |
| 26 Apr 2023 | 198.20 | 197.65 | 198.95 | 196.15 | 4910837 | 0.28% |
| 25 Apr 2023 | 197.65 | 195.85 | 198.80 | 195.35 | 5957551 | 0.92% |
| 24 Apr 2023 | 195.85 | 196.50 | 196.70 | 194.80 | 5017631 | 0.08% |
| 21 Apr 2023 | 195.70 | 196.95 | 196.95 | 194.50 | 4015567 | -0.36% |
| 20 Apr 2023 | 196.40 | 193.55 | 196.80 | 193.45 | 6086016 | 1.52% |
| 19 Apr 2023 | 193.45 | 197.55 | 197.75 | 193.05 | 6753761 | -1.93% |
| 18 Apr 2023 | 197.25 | 197.50 | 198.20 | 196.15 | 4249222 | 0.15% |
| 17 Apr 2023 | 196.95 | 196.30 | 197.60 | 194.80 | 4756452 | 0.33% |
| 13 Apr 2023 | 196.30 | 197.20 | 197.20 | 194.25 | 6448150 | -0.41% |
| 12 Apr 2023 | 197.10 | 198.00 | 198.60 | 195.55 | 8183550 | -0.23% |
| 11 Apr 2023 | 197.55 | 197.00 | 197.90 | 195.80 | 4957133 | 0.95% |
| 10 Apr 2023 | 195.70 | 195.50 | 197.75 | 195.10 | 7752647 | 0.23% |
| 06 Apr 2023 | 195.25 | 193.50 | 196.00 | 192.10 | 8898362 | 0.33% |
| 05 Apr 2023 | 194.60 | 194.65 | 194.95 | 192.50 | 7802577 | 0.34% |
| 03 Apr 2023 | 193.95 | 193.35 | 196.05 | 192.05 | 14927965 | 1.94% |
| 31 Mar 2023 | 190.25 | 188.50 | 191.60 | 187.95 | 13519886 | 2.56% |
| 29 Mar 2023 | 185.50 | 184.50 | 187.70 | 183.30 | 17480941 | 0.84% |
| 28 Mar 2023 | 183.95 | 186.70 | 187.50 | 182.35 | 12023683 | -1.45% |
| 27 Mar 2023 | 186.65 | 192.90 | 194.00 | 184.45 | 22247890 | -3.16% |
| 24 Mar 2023 | 192.75 | 200.10 | 201.25 | 192.10 | 16010459 | -3.67% |
| 23 Mar 2023 | 200.10 | 200.00 | 202.20 | 199.55 | 5367782 | -0.42% |
| 22 Mar 2023 | 200.95 | 203.35 | 203.80 | 200.50 | 7561000 | -0.67% |
| 21 Mar 2023 | 202.30 | 203.00 | 203.60 | 201.60 | 4431418 | -0.15% |
| 20 Mar 2023 | 202.60 | 204.50 | 204.55 | 200.50 | 6100721 | -1.24% |
| 17 Mar 2023 | 205.15 | 204.45 | 206.40 | 203.65 | 6398045 | 0.86% |
| 16 Mar 2023 | 203.40 | 202.95 | 204.55 | 198.85 | 7483698 | 0.22% |
| 15 Mar 2023 | 202.95 | 205.00 | 205.45 | 202.55 | 5658938 | -0.22% |
| 14 Mar 2023 | 203.40 | 203.85 | 205.20 | 201.70 | 7282943 | 0.27% |
| 13 Mar 2023 | 202.85 | 207.05 | 209.20 | 202.20 | 7250840 | -2.83% |
| 10 Mar 2023 | 208.75 | 208.05 | 209.20 | 206.00 | 5967859 | -0.48% |
| 09 Mar 2023 | 209.75 | 211.75 | 212.75 | 209.40 | 7481807 | -0.71% |
| 08 Mar 2023 | 211.25 | 209.45 | 211.90 | 208.10 | 7273306 | 0.45% |
| 06 Mar 2023 | 210.30 | 208.50 | 212.90 | 208.10 | 11959992 | 1.23% |
| 03 Mar 2023 | 207.75 | 206.10 | 209.25 | 206.00 | 9201938 | 1.05% |
| 02 Mar 2023 | 205.60 | 204.50 | 206.30 | 203.55 | 6290128 | 0.51% |
| 01 Mar 2023 | 204.55 | 203.30 | 205.40 | 202.40 | 6502602 | 0.99% |
| 28 Feb 2023 | 202.55 | 200.95 | 202.95 | 199.55 | 6795039 | 1.40% |
| 27 Feb 2023 | 199.75 | 201.95 | 202.30 | 197.50 | 12387738 | -1.26% |
| 24 Feb 2023 | 202.30 | 201.90 | 202.95 | 201.30 | 5212611 | 0.50% |
| 23 Feb 2023 | 201.30 | 202.80 | 203.70 | 200.60 | 10723010 | -0.49% |
| 22 Feb 2023 | 202.30 | 207.55 | 207.55 | 201.60 | 15048335 | -2.72% |
| 21 Feb 2023 | 207.95 | 204.85 | 209.75 | 204.60 | 15068225 | 2.04% |
| 20 Feb 2023 | 203.80 | 204.80 | 205.35 | 202.20 | 7780404 | -0.44% |
| 17 Feb 2023 | 204.70 | 204.50 | 206.05 | 204.15 | 5939096 | -0.22% |
| 16 Feb 2023 | 205.15 | 205.60 | 206.40 | 204.50 | 4862186 | -0.05% |
| 15 Feb 2023 | 205.25 | 202.65 | 205.65 | 202.35 | 6323738 | 1.06% |
| 14 Feb 2023 | 203.10 | 203.70 | 204.50 | 201.85 | 5125639 | -0.25% |
| 13 Feb 2023 | 203.60 | 205.30 | 206.25 | 202.30 | 6844360 | -0.59% |
| 10 Feb 2023 | 204.80 | 205.50 | 206.15 | 202.85 | 5515771 | -0.34% |
| 09 Feb 2023 | 205.50 | 207.20 | 207.65 | 203.55 | 6294658 | -0.80% |
| 08 Feb 2023 | 207.15 | 206.30 | 207.55 | 204.20 | 8259877 | 0.41% |
| 07 Feb 2023 | 206.30 | 209.50 | 210.00 | 205.00 | 8095192 | -1.08% |
| 06 Feb 2023 | 208.55 | 209.00 | 212.85 | 206.75 | 17908243 | 1.58% |
| 03 Feb 2023 | 205.30 | 207.50 | 208.20 | 202.00 | 10618799 | -0.48% |
| 02 Feb 2023 | 206.30 | 204.95 | 208.80 | 204.00 | 9841415 | 0.22% |
| 01 Feb 2023 | 205.85 | 214.90 | 215.40 | 196.65 | 19017445 | -3.31% |
| 31 Jan 2023 | 212.90 | 205.50 | 214.65 | 204.45 | 16807189 | 4.18% |
| 30 Jan 2023 | 204.35 | 203.45 | 205.80 | 201.35 | 10341362 | 0.99% |
| 27 Jan 2023 | 202.35 | 202.50 | 203.85 | 196.65 | 13521282 | 0.45% |
| 25 Jan 2023 | 201.45 | 205.85 | 206.25 | 200.85 | 9681030 | -2.14% |
| 24 Jan 2023 | 205.85 | 207.05 | 208.15 | 205.50 | 6551672 | -0.56% |
| 23 Jan 2023 | 207.00 | 207.75 | 208.00 | 206.70 | 4638356 | -0.10% |
| 20 Jan 2023 | 207.20 | 205.35 | 208.50 | 205.10 | 6362978 | 0.93% |
| 19 Jan 2023 | 205.30 | 206.95 | 207.50 | 205.05 | 4978935 | -1.06% |
| 18 Jan 2023 | 207.50 | 207.65 | 208.35 | 207.30 | 4564618 | -0.10% |
| 17 Jan 2023 | 207.70 | 206.90 | 208.50 | 206.00 | 5676087 | 0.36% |
| 16 Jan 2023 | 206.95 | 207.30 | 208.25 | 206.15 | 4396161 | 0.24% |
| 13 Jan 2023 | 206.45 | 205.70 | 206.80 | 204.15 | 5801690 | 0.36% |
| 12 Jan 2023 | 205.70 | 206.40 | 206.80 | 203.80 | 6167789 | -0.07% |
| 11 Jan 2023 | 205.85 | 206.85 | 207.30 | 205.15 | 7061239 | -0.10% |
| 10 Jan 2023 | 206.05 | 206.65 | 207.80 | 204.70 | 8246247 | -0.07% |
| 09 Jan 2023 | 206.20 | 206.45 | 207.15 | 205.20 | 6631221 | 0.39% |
| 06 Jan 2023 | 205.40 | 207.60 | 208.75 | 204.10 | 9603038 | -1.06% |
| 05 Jan 2023 | 207.60 | 209.60 | 209.75 | 205.15 | 10272550 | -0.24% |
| 04 Jan 2023 | 208.10 | 211.00 | 211.35 | 205.85 | 14226706 | -1.54% |
| 03 Jan 2023 | 211.35 | 212.00 | 213.00 | 210.00 | 7238453 | -0.24% |
| 02 Jan 2023 | 211.85 | 208.75 | 212.20 | 208.20 | 7746971 | 2.00% |
| 30 Dec 2022 | 207.70 | 207.40 | 210.00 | 207.00 | 7372810 | 0.90% |
| 29 Dec 2022 | 205.85 | 208.80 | 208.80 | 205.00 | 15374707 | -1.15% |
| 28 Dec 2022 | 208.25 | 207.35 | 210.30 | 206.80 | 8920331 | 0.26% |
| 27 Dec 2022 | 207.70 | 206.80 | 208.30 | 204.80 | 11851262 | 2.24% |
| 26 Dec 2022 | 203.15 | 197.30 | 204.65 | 194.60 | 18203352 | 3.17% |
| 23 Dec 2022 | 196.90 | 206.20 | 207.90 | 196.00 | 20819266 | -5.74% |
| 22 Dec 2022 | 208.90 | 214.90 | 215.30 | 206.55 | 14020296 | -2.29% |
| 21 Dec 2022 | 213.80 | 218.40 | 219.40 | 212.50 | 9737819 | -1.86% |
| 20 Dec 2022 | 217.85 | 216.80 | 218.50 | 214.60 | 6418826 | 0.48% |
| 19 Dec 2022 | 216.80 | 218.00 | 218.00 | 214.90 | 9302368 | -0.25% |
| 16 Dec 2022 | 217.35 | 221.00 | 222.50 | 216.05 | 10349382 | -2.01% |
| 15 Dec 2022 | 221.80 | 222.65 | 224.80 | 221.05 | 7909066 | -0.40% |
| 14 Dec 2022 | 222.70 | 219.80 | 223.20 | 219.40 | 9179593 | 1.76% |
| 13 Dec 2022 | 218.85 | 218.80 | 220.30 | 217.80 | 7265105 | 0.53% |
| 12 Dec 2022 | 217.70 | 219.75 | 219.75 | 215.70 | 8858525 | -0.77% |
| 09 Dec 2022 | 219.40 | 225.90 | 226.50 | 217.50 | 13087278 | -2.51% |
| 08 Dec 2022 | 225.05 | 226.00 | 227.30 | 224.80 | 7507975 | -0.35% |
| 07 Dec 2022 | 225.85 | 228.80 | 229.60 | 225.40 | 7548312 | -1.29% |
| 06 Dec 2022 | 228.80 | 224.20 | 230.30 | 223.50 | 20071039 | 2.05% |
| 05 Dec 2022 | 224.20 | 225.25 | 225.85 | 222.35 | 10750610 | -0.47% |
| 02 Dec 2022 | 225.25 | 225.45 | 226.35 | 223.85 | 7223274 | 0.18% |
| 01 Dec 2022 | 224.85 | 225.25 | 227.15 | 223.60 | 7833074 | 0.02% |
| 30 Nov 2022 | 224.80 | 223.55 | 225.40 | 222.65 | 8815900 | 0.60% |
| 29 Nov 2022 | 223.45 | 225.00 | 225.45 | 222.90 | 6165404 | -0.51% |
| 28 Nov 2022 | 224.60 | 224.10 | 226.45 | 223.30 | 7388645 | 0.22% |
| 25 Nov 2022 | 224.10 | 221.20 | 224.85 | 220.35 | 8062766 | 1.52% |
| 24 Nov 2022 | 220.75 | 221.00 | 221.70 | 219.60 | 6612342 | -0.02% |
| 23 Nov 2022 | 220.80 | 221.50 | 222.25 | 220.50 | 5966239 | 0.14% |
| 22 Nov 2022 | 220.50 | 221.05 | 222.00 | 219.05 | 7105721 | -0.41% |
| 21 Nov 2022 | 221.40 | 220.45 | 222.40 | 218.40 | 6226956 | 0.43% |
| 18 Nov 2022 | 220.45 | 222.35 | 222.85 | 218.70 | 7718744 | -0.43% |
| 17 Nov 2022 | 221.40 | 224.70 | 224.90 | 221.00 | 10679502 | -1.42% |
| 16 Nov 2022 | 224.60 | 229.50 | 230.00 | 222.25 | 10662953 | -2.14% |
| 15 Nov 2022 | 229.50 | 228.45 | 230.25 | 228.00 | 6426117 | 0.79% |
| 14 Nov 2022 | 227.70 | 230.05 | 230.40 | 226.80 | 7310857 | -0.89% |
| 11 Nov 2022 | 229.75 | 232.00 | 232.00 | 229.20 | 7259679 | 0.24% |
| 10 Nov 2022 | 229.20 | 231.20 | 233.40 | 228.50 | 8944902 | -0.93% |
| 09 Nov 2022 | 231.35 | 230.10 | 234.50 | 228.85 | 16625632 | 0.96% |
| 07 Nov 2022 | 229.15 | 228.35 | 230.40 | 226.90 | 9570452 | 0.37% |
| 04 Nov 2022 | 228.30 | 227.70 | 229.40 | 226.75 | 8681681 | 0.40% |
| 03 Nov 2022 | 227.40 | 228.20 | 229.50 | 225.75 | 9095013 | -0.72% |
| 02 Nov 2022 | 229.05 | 230.00 | 231.80 | 227.80 | 9478217 | -0.67% |
| 01 Nov 2022 | 230.60 | 226.50 | 231.35 | 226.50 | 16978101 | 2.04% |
| 31 Oct 2022 | 226.00 | 228.10 | 229.00 | 224.20 | 22697530 | 0.42% |
| 28 Oct 2022 | 225.05 | 227.00 | 227.70 | 222.55 | 13141721 | -0.35% |
| 27 Oct 2022 | 225.85 | 221.80 | 226.90 | 221.10 | 12783887 | 2.36% |
| 25 Oct 2022 | 220.65 | 219.10 | 222.90 | 217.65 | 9040336 | 0.75% |
| 24 Oct 2022 | 219.00 | 221.00 | 221.15 | 218.30 | 2893840 | 0.18% |
| 21 Oct 2022 | 218.60 | 221.25 | 222.25 | 217.55 | 8153053 | -1.00% |
| 20 Oct 2022 | 220.80 | 217.85 | 221.30 | 216.10 | 7889548 | 1.10% |
| 19 Oct 2022 | 218.40 | 221.40 | 221.65 | 217.55 | 7712123 | -1.02% |
| 18 Oct 2022 | 220.65 | 219.05 | 222.00 | 218.65 | 10267276 | 1.24% |
| 17 Oct 2022 | 217.95 | 215.00 | 218.50 | 213.85 | 9420098 | 0.95% |
| 14 Oct 2022 | 215.90 | 220.00 | 220.60 | 215.50 | 8739363 | -0.12% |
| 13 Oct 2022 | 216.15 | 217.95 | 218.90 | 213.50 | 9559072 | -0.83% |
| 12 Oct 2022 | 217.95 | 218.00 | 219.40 | 215.05 | 9504518 | 0.37% |
| 11 Oct 2022 | 217.15 | 220.40 | 222.25 | 216.50 | 9006207 | -1.45% |
| 10 Oct 2022 | 220.35 | 220.00 | 220.75 | 217.10 | 9516511 | -0.97% |
| 07 Oct 2022 | 222.50 | 221.65 | 222.90 | 218.75 | 11098716 | 0.36% |
| 06 Oct 2022 | 221.70 | 221.00 | 223.25 | 220.25 | 10571565 | 1.21% |
| 04 Oct 2022 | 219.05 | 216.80 | 219.95 | 216.20 | 11173725 | 2.77% |
| 03 Oct 2022 | 213.15 | 216.50 | 218.00 | 211.80 | 10864491 | -1.55% |
| 30 Sep 2022 | 216.50 | 212.20 | 217.10 | 210.25 | 13008102 | 2.00% |
| 29 Sep 2022 | 212.25 | 216.15 | 218.00 | 210.50 | 18736174 | -0.77% |
| 28 Sep 2022 | 213.90 | 215.00 | 216.85 | 212.75 | 12102060 | -1.66% |
| 27 Sep 2022 | 217.50 | 217.30 | 219.85 | 214.45 | 14097631 | 1.02% |
| 26 Sep 2022 | 215.30 | 222.80 | 223.55 | 212.50 | 22684799 | -4.10% |
| 23 Sep 2022 | 224.50 | 231.25 | 232.35 | 223.55 | 16143866 | -3.09% |
| 22 Sep 2022 | 231.65 | 229.10 | 233.50 | 227.45 | 19648230 | 0.19% |
| 21 Sep 2022 | 231.20 | 235.50 | 236.60 | 230.35 | 14179308 | -1.72% |
| 20 Sep 2022 | 235.25 | 235.00 | 237.50 | 234.15 | 10376536 | 1.25% |
| 19 Sep 2022 | 232.35 | 237.50 | 237.95 | 231.90 | 14016637 | -1.67% |
| 16 Sep 2022 | 236.30 | 246.90 | 247.75 | 232.65 | 58044047 | -3.71% |
| 15 Sep 2022 | 245.40 | 242.35 | 246.90 | 239.90 | 19214950 | 1.61% |
| 14 Sep 2022 | 241.50 | 237.45 | 244.15 | 236.65 | 24228696 | 0.19% |
| 13 Sep 2022 | 241.05 | 243.90 | 244.90 | 240.05 | 13871114 | -0.72% |
| 12 Sep 2022 | 242.80 | 243.70 | 245.20 | 241.70 | 10322525 | 0.19% |
| 09 Sep 2022 | 242.35 | 246.50 | 247.00 | 241.20 | 12290186 | -1.04% |
| 08 Sep 2022 | 244.90 | 249.55 | 250.10 | 243.60 | 14951235 | -0.83% |
| 07 Sep 2022 | 246.95 | 246.95 | 251.15 | 245.20 | 30474615 | -0.16% |
| 06 Sep 2022 | 247.35 | 237.65 | 248.00 | 237.20 | 61475311 | 4.61% |
| 05 Sep 2022 | 236.45 | 235.45 | 238.40 | 235.20 | 10500643 | 0.53% |
| 02 Sep 2022 | 235.20 | 238.45 | 239.50 | 234.45 | 12347290 | -0.84% |
| 01 Sep 2022 | 237.20 | 235.05 | 240.25 | 234.40 | 14693953 | 0.11% |
| 30 Aug 2022 | 236.95 | 234.00 | 237.50 | 234.00 | 13418819 | 1.85% |
| 29 Aug 2022 | 232.65 | 227.15 | 233.70 | 227.10 | 14098344 | -1.04% |
| 26 Aug 2022 | 235.10 | 231.00 | 236.40 | 230.85 | 19400636 | 2.53% |
| 25 Aug 2022 | 229.30 | 230.60 | 233.20 | 228.65 | 13814880 | -0.13% |
| 24 Aug 2022 | 229.60 | 230.95 | 232.80 | 227.50 | 14521061 | -0.80% |
| 23 Aug 2022 | 231.45 | 222.75 | 232.10 | 221.65 | 19119958 | 3.26% |
| 22 Aug 2022 | 224.15 | 232.65 | 232.65 | 222.85 | 20956719 | -3.65% |
| 19 Aug 2022 | 232.65 | 238.85 | 241.90 | 232.00 | 23097652 | -2.23% |
| 18 Aug 2022 | 237.95 | 236.95 | 239.80 | 235.90 | 15238636 | 0.27% |
| 17 Aug 2022 | 237.30 | 238.45 | 241.80 | 236.60 | 23760210 | 0.55% |
| 16 Aug 2022 | 236.00 | 233.65 | 237.50 | 231.40 | 18790189 | 1.55% |
| 12 Aug 2022 | 232.40 | 230.00 | 235.70 | 228.60 | 23305682 | 1.31% |
| 11 Aug 2022 | 229.40 | 229.90 | 231.35 | 228.35 | 9195356 | 0.39% |
| 10 Aug 2022 | 228.50 | 229.50 | 230.40 | 227.15 | 11392194 | 0.11% |
| 08 Aug 2022 | 228.25 | 232.05 | 232.85 | 227.70 | 11852419 | -1.66% |
| 05 Aug 2022 | 232.10 | 228.65 | 233.25 | 227.70 | 33228441 | 1.95% |
| 04 Aug 2022 | 227.65 | 233.80 | 234.80 | 225.30 | 20979139 | -2.09% |
| 03 Aug 2022 | 232.50 | 232.00 | 237.30 | 231.05 | 25614730 | -0.06% |
| 02 Aug 2022 | 232.65 | 230.00 | 233.60 | 227.20 | 20231195 | 1.00% |
| 01 Aug 2022 | 230.35 | 222.30 | 231.25 | 221.60 | 22010178 | 3.81% |
| 29 Jul 2022 | 221.90 | 220.20 | 222.65 | 218.85 | 19006987 | 1.72% |
| 28 Jul 2022 | 218.15 | 220.40 | 221.45 | 216.90 | 22716582 | 0.07% |
| 27 Jul 2022 | 218.00 | 220.90 | 223.95 | 215.50 | 33675845 | -3.60% |
| 26 Jul 2022 | 226.15 | 233.00 | 233.50 | 225.10 | 11541475 | -2.73% |
| 25 Jul 2022 | 232.50 | 231.40 | 233.35 | 229.50 | 10169772 | 0.71% |
| 22 Jul 2022 | 230.85 | 230.20 | 234.00 | 230.20 | 12459803 | 0.33% |
| 21 Jul 2022 | 230.10 | 226.70 | 230.90 | 226.50 | 11218003 | 1.10% |
| 20 Jul 2022 | 227.60 | 230.00 | 230.60 | 226.80 | 10163009 | -0.18% |
| 19 Jul 2022 | 228.00 | 226.65 | 229.50 | 226.50 | 7716506 | 0.09% |
| 18 Jul 2022 | 227.80 | 226.95 | 228.90 | 225.50 | 11035599 | 1.24% |
| 15 Jul 2022 | 225.00 | 221.90 | 226.20 | 221.65 | 13191940 | 1.65% |
| 14 Jul 2022 | 221.35 | 222.90 | 223.25 | 219.15 | 11027964 | 0.27% |
| 13 Jul 2022 | 220.75 | 222.00 | 223.25 | 219.85 | 11090495 | -0.34% |
| 12 Jul 2022 | 221.50 | 219.85 | 224.20 | 219.10 | 14294272 | 0.34% |
| 11 Jul 2022 | 220.75 | 219.00 | 221.90 | 218.30 | 14996210 | 0.32% |
| 08 Jul 2022 | 220.05 | 217.70 | 220.85 | 214.75 | 17940782 | 2.56% |
| 07 Jul 2022 | 214.55 | 215.95 | 216.30 | 212.30 | 14827327 | 0.26% |
| 06 Jul 2022 | 214.00 | 212.50 | 214.75 | 210.10 | 13022748 | 0.56% |
| 05 Jul 2022 | 212.80 | 214.50 | 217.10 | 212.00 | 18209477 | 0.64% |
| 04 Jul 2022 | 211.45 | 207.70 | 212.80 | 207.20 | 14714951 | 2.15% |
| 01 Jul 2022 | 207.00 | 202.70 | 207.65 | 200.60 | 15807993 | 2.37% |
| 30 Jun 2022 | 202.20 | 207.30 | 209.25 | 201.40 | 16161389 | -2.46% |
| 29 Jun 2022 | 207.30 | 206.10 | 209.70 | 205.75 | 12179447 | -0.65% |
| 28 Jun 2022 | 208.65 | 206.10 | 209.15 | 204.90 | 13321760 | 0.24% |
| 27 Jun 2022 | 208.15 | 209.90 | 211.60 | 207.65 | 18526023 | 0.12% |
| 24 Jun 2022 | 207.90 | 204.90 | 208.75 | 203.70 | 16789270 | 2.44% |
| 23 Jun 2022 | 202.95 | 201.30 | 204.90 | 198.65 | 20176334 | 0.82% |
| 22 Jun 2022 | 201.30 | 203.70 | 204.60 | 199.00 | 19099052 | -1.59% |
| 21 Jun 2022 | 204.55 | 197.80 | 207.75 | 192.50 | 40390379 | 4.95% |
| 20 Jun 2022 | 194.90 | 211.80 | 212.90 | 190.00 | 46007687 | -7.32% |
| 17 Jun 2022 | 210.30 | 209.80 | 213.95 | 207.05 | 20447908 | 0.24% |
| 16 Jun 2022 | 209.80 | 222.40 | 223.30 | 209.00 | 22486470 | -4.18% |
| 15 Jun 2022 | 218.95 | 221.00 | 222.30 | 218.30 | 11820899 | -0.66% |
| 14 Jun 2022 | 220.40 | 214.70 | 224.40 | 214.65 | 16235651 | 0.41% |
| 13 Jun 2022 | 219.50 | 223.45 | 226.35 | 218.90 | 19190225 | -4.67% |
| 10 Jun 2022 | 230.25 | 231.40 | 232.40 | 229.00 | 9619461 | -1.20% |
| 09 Jun 2022 | 233.05 | 232.00 | 234.70 | 231.40 | 10241164 | 0.02% |
| 08 Jun 2022 | 233.00 | 235.95 | 236.40 | 231.10 | 13235033 | -0.75% |
| 07 Jun 2022 | 234.75 | 230.90 | 235.50 | 229.75 | 14994271 | 1.08% |
| 06 Jun 2022 | 232.25 | 231.00 | 233.60 | 227.55 | 11689465 | 0.52% |
| 03 Jun 2022 | 231.05 | 236.30 | 236.85 | 230.20 | 11433422 | -1.35% |
| 02 Jun 2022 | 234.20 | 232.00 | 235.90 | 231.30 | 13296442 | 0.62% |
| 01 Jun 2022 | 232.75 | 233.60 | 236.20 | 230.55 | 14805104 | -1.02% |
| 31 May 2022 | 235.15 | 232.90 | 237.60 | 231.30 | 21535025 | 0.81% |
| 30 May 2022 | 233.25 | 227.90 | 233.90 | 227.00 | 19674867 | 3.83% |
| 27 May 2022 | 224.65 | 225.70 | 226.80 | 222.70 | 16159280 | 1.45% |
| 26 May 2022 | 221.45 | 222.95 | 224.30 | 210.20 | 34963419 | 0.25% |
| 25 May 2022 | 220.90 | 229.00 | 229.90 | 220.00 | 16194564 | -2.69% |
| 24 May 2022 | 227.00 | 230.20 | 231.40 | 224.75 | 17636195 | -1.22% |
| 23 May 2022 | 229.80 | 234.95 | 235.90 | 228.75 | 16642801 | -1.48% |
| 20 May 2022 | 233.25 | 232.50 | 236.00 | 230.25 | 18294157 | 2.10% |
| 19 May 2022 | 228.45 | 229.50 | 232.60 | 226.35 | 23697546 | -3.89% |
| 18 May 2022 | 237.70 | 243.35 | 243.35 | 236.50 | 25004758 | -1.43% |
| 17 May 2022 | 241.15 | 228.95 | 242.50 | 227.85 | 34735919 | 6.42% |
| 16 May 2022 | 226.60 | 224.90 | 227.65 | 220.50 | 22192986 | 1.71% |
| 13 May 2022 | 222.80 | 225.00 | 229.20 | 221.30 | 33108597 | 1.71% |
| 12 May 2022 | 219.05 | 225.80 | 227.05 | 217.05 | 29320356 | -3.29% |
| 11 May 2022 | 226.50 | 222.80 | 229.80 | 219.50 | 35097575 | 1.96% |
| 10 May 2022 | 222.15 | 229.95 | 234.50 | 220.65 | 30274946 | -3.41% |
| 09 May 2022 | 230.00 | 235.00 | 236.50 | 223.05 | 60959066 | -6.20% |
| 06 May 2022 | 245.20 | 243.00 | 247.00 | 240.65 | 28044381 | -0.93% |
| 05 May 2022 | 247.50 | 248.95 | 251.30 | 244.95 | 24304759 | 1.04% |
| 04 May 2022 | 244.95 | 249.85 | 254.20 | 242.85 | 30780217 | -1.43% |
| 02 May 2022 | 248.50 | 240.00 | 249.65 | 238.40 | 26535475 | 2.54% |
| 29 Apr 2022 | 242.35 | 250.90 | 253.20 | 240.85 | 26234765 | -2.38% |
| 28 Apr 2022 | 248.25 | 250.90 | 250.90 | 244.40 | 20911099 | 0.36% |
| 27 Apr 2022 | 247.35 | 247.80 | 255.25 | 245.50 | 32027943 | -0.60% |
| 26 Apr 2022 | 248.85 | 251.15 | 251.45 | 248.05 | 17965504 | 0.61% |
| 25 Apr 2022 | 247.35 | 248.00 | 251.55 | 244.70 | 24620801 | -2.27% |
| 22 Apr 2022 | 253.10 | 258.00 | 259.00 | 252.30 | 30569068 | -2.22% |
| 21 Apr 2022 | 258.85 | 253.00 | 260.20 | 250.70 | 40617734 | 3.69% |
| 20 Apr 2022 | 249.65 | 250.00 | 254.70 | 246.55 | 41573598 | 1.30% |
| 19 Apr 2022 | 246.45 | 260.50 | 262.00 | 242.50 | 53483065 | -4.44% |
| 18 Apr 2022 | 257.90 | 267.90 | 267.90 | 252.00 | 89819229 | -5.57% |
| 13 Apr 2022 | 273.10 | 278.60 | 280.30 | 272.30 | 31460232 | -0.75% |
| 12 Apr 2022 | 275.15 | 283.35 | 283.35 | 271.60 | 44771140 | -2.74% |
| 11 Apr 2022 | 282.90 | 281.00 | 288.45 | 280.35 | 47972951 | 1.73% |
| 08 Apr 2022 | 278.10 | 280.90 | 282.80 | 273.05 | 64353330 | 0.11% |
| 07 Apr 2022 | 277.80 | 292.35 | 298.05 | 276.00 | 151174247 | -4.14% |
| 06 Apr 2022 | 289.80 | 275.95 | 296.50 | 273.10 | 227551020 | 5.92% |
| 05 Apr 2022 | 273.60 | 253.85 | 275.25 | 252.10 | 94568156 | 8.59% |
| 04 Apr 2022 | 251.95 | 247.15 | 253.55 | 246.10 | 39380622 | 2.65% |
| 01 Apr 2022 | 245.45 | 237.65 | 246.35 | 237.10 | 25666798 | 2.85% |
| 31 Mar 2022 | 238.65 | 242.90 | 242.90 | 237.65 | 13956014 | -1.26% |
| 30 Mar 2022 | 241.70 | 240.95 | 244.90 | 237.75 | 22893839 | 1.09% |
| 29 Mar 2022 | 239.10 | 243.60 | 244.90 | 238.50 | 20061075 | -0.21% |
| 28 Mar 2022 | 239.60 | 242.55 | 244.00 | 237.45 | 14835527 | -0.73% |
| 25 Mar 2022 | 241.35 | 240.00 | 244.30 | 239.20 | 24286187 | 0.77% |
| 24 Mar 2022 | 239.50 | 234.00 | 241.00 | 232.95 | 31525902 | 2.22% |
| 23 Mar 2022 | 234.30 | 232.35 | 237.45 | 231.65 | 29507641 | 1.25% |
| 22 Mar 2022 | 231.40 | 229.10 | 231.90 | 226.30 | 14893566 | 1.51% |
| 21 Mar 2022 | 227.95 | 232.95 | 233.40 | 227.35 | 12356508 | -1.64% |
| 17 Mar 2022 | 231.75 | 233.60 | 233.95 | 231.30 | 16453329 | 0.56% |
| 16 Mar 2022 | 230.45 | 230.00 | 231.70 | 229.05 | 12428032 | 1.34% |
| 15 Mar 2022 | 227.40 | 231.95 | 233.30 | 225.30 | 16150855 | -1.79% |
| 14 Mar 2022 | 231.55 | 233.10 | 234.65 | 230.55 | 12074559 | -0.69% |
| 11 Mar 2022 | 233.15 | 231.90 | 234.25 | 230.30 | 18163055 | 0.39% |
| 10 Mar 2022 | 232.25 | 235.00 | 235.85 | 229.90 | 25462569 | 1.31% |
| 09 Mar 2022 | 229.25 | 229.10 | 231.20 | 226.30 | 25437632 | 1.01% |
| 08 Mar 2022 | 226.95 | 215.00 | 227.80 | 214.60 | 41105290 | 4.97% |
| 07 Mar 2022 | 216.20 | 217.00 | 219.70 | 212.25 | 23498823 | -2.37% |
| 04 Mar 2022 | 221.45 | 225.00 | 226.45 | 220.80 | 22427429 | -2.27% |
| 03 Mar 2022 | 226.60 | 229.00 | 230.55 | 225.90 | 22429798 | 0.53% |
| 02 Mar 2022 | 225.40 | 220.00 | 227.25 | 218.40 | 28297089 | 1.05% |
| 28 Feb 2022 | 223.05 | 217.50 | 224.35 | 214.10 | 35508015 | 1.39% |
| 25 Feb 2022 | 220.00 | 210.00 | 221.30 | 209.55 | 52157687 | 7.68% |
| 24 Feb 2022 | 204.30 | 213.00 | 216.15 | 203.25 | 60097152 | -7.64% |
| 23 Feb 2022 | 221.20 | 226.00 | 226.80 | 220.35 | 23583042 | -0.65% |
| 22 Feb 2022 | 222.65 | 218.00 | 224.85 | 217.30 | 29360421 | -1.04% |
| 21 Feb 2022 | 225.00 | 224.00 | 227.65 | 222.25 | 24657963 | -0.33% |
| 18 Feb 2022 | 225.75 | 227.00 | 230.00 | 224.65 | 18717812 | -0.88% |
| 17 Feb 2022 | 227.75 | 233.35 | 233.85 | 227.00 | 23381354 | -1.56% |
| 16 Feb 2022 | 231.35 | 233.40 | 236.90 | 230.10 | 35144286 | 0.41% |
| 15 Feb 2022 | 230.40 | 222.75 | 231.75 | 218.80 | 36314556 | 4.49% |
| 14 Feb 2022 | 220.50 | 226.00 | 226.85 | 216.00 | 38301829 | -5.08% |
| 11 Feb 2022 | 232.30 | 240.00 | 242.05 | 230.20 | 36050888 | -3.73% |
| 10 Feb 2022 | 241.30 | 238.50 | 244.50 | 234.10 | 55153254 | 1.39% |
| 09 Feb 2022 | 238.00 | 236.70 | 238.90 | 232.60 | 35604075 | 1.34% |
| 08 Feb 2022 | 234.85 | 252.50 | 253.60 | 232.60 | 82053977 | -6.73% |
| 07 Feb 2022 | 251.80 | 255.50 | 256.70 | 250.55 | 32770930 | -1.00% |
| 04 Feb 2022 | 254.35 | 253.80 | 257.90 | 253.00 | 39309420 | 0.59% |
| 03 Feb 2022 | 252.85 | 250.55 | 254.40 | 249.30 | 27724870 | 0.90% |
| 02 Feb 2022 | 250.60 | 251.90 | 255.00 | 249.25 | 25162901 | 0.30% |
| 01 Feb 2022 | 249.85 | 249.50 | 256.40 | 244.80 | 74185275 | 1.54% |
| 31 Jan 2022 | 246.05 | 247.95 | 249.55 | 245.30 | 24939671 | 0.82% |
| 28 Jan 2022 | 244.05 | 244.70 | 250.00 | 242.85 | 34523855 | 1.24% |
| 27 Jan 2022 | 241.05 | 235.50 | 242.35 | 232.50 | 35920383 | 0.94% |
| 25 Jan 2022 | 238.80 | 226.25 | 240.85 | 223.00 | 39449718 | 4.03% |
| 24 Jan 2022 | 229.55 | 242.50 | 243.85 | 226.60 | 43279408 | -5.13% |
| 21 Jan 2022 | 241.95 | 245.80 | 250.80 | 238.55 | 35507032 | -2.69% |
| 20 Jan 2022 | 248.65 | 250.00 | 252.15 | 245.15 | 35990609 | 0.06% |
| 19 Jan 2022 | 248.50 | 239.00 | 249.70 | 236.05 | 36751594 | 3.93% |
| 18 Jan 2022 | 239.10 | 250.00 | 250.60 | 237.80 | 30408196 | -3.53% |
| 17 Jan 2022 | 247.85 | 245.90 | 249.25 | 245.00 | 25339181 | 1.41% |
| 14 Jan 2022 | 244.40 | 243.70 | 248.50 | 242.50 | 36940487 | -0.37% |
| 13 Jan 2022 | 245.30 | 239.00 | 246.70 | 236.50 | 50250827 | 3.18% |
| 12 Jan 2022 | 237.75 | 234.90 | 239.65 | 234.50 | 32665403 | 1.99% |
| 11 Jan 2022 | 233.10 | 233.00 | 236.70 | 231.80 | 25489182 | 0.58% |
| 10 Jan 2022 | 231.75 | 230.95 | 233.45 | 230.40 | 22061859 | 0.85% |
| 07 Jan 2022 | 229.80 | 230.30 | 232.85 | 227.10 | 34595209 | 0.59% |
| 06 Jan 2022 | 228.45 | 221.45 | 229.80 | 219.50 | 27537005 | 2.21% |
| 05 Jan 2022 | 223.50 | 226.40 | 226.55 | 223.00 | 17271276 | -1.24% |
| 04 Jan 2022 | 226.30 | 224.30 | 228.25 | 221.00 | 32469988 | 1.30% |
| 03 Jan 2022 | 223.40 | 221.20 | 223.90 | 216.00 | 19062825 | 1.11% |
| 31 Dec 2021 | 220.95 | 218.90 | 222.00 | 218.35 | 12737974 | 1.19% |
| 30 Dec 2021 | 218.35 | 218.70 | 221.00 | 217.05 | 14315067 | -0.50% |
| 29 Dec 2021 | 219.45 | 221.00 | 223.25 | 218.85 | 14504319 | -0.97% |
| 28 Dec 2021 | 221.60 | 218.70 | 222.20 | 218.50 | 19058757 | 1.96% |
| 27 Dec 2021 | 217.35 | 216.60 | 217.75 | 213.80 | 15870056 | 0.25% |
| 24 Dec 2021 | 216.80 | 219.05 | 219.45 | 214.15 | 18770416 | -0.57% |
| 23 Dec 2021 | 218.05 | 220.00 | 221.25 | 217.45 | 16940883 | 0.02% |
| 22 Dec 2021 | 218.00 | 214.50 | 218.70 | 213.30 | 21655596 | 2.88% |
| 21 Dec 2021 | 211.90 | 213.00 | 216.25 | 209.85 | 33006180 | 1.34% |
| 20 Dec 2021 | 209.10 | 210.50 | 211.95 | 202.80 | 47944121 | -3.10% |
| 17 Dec 2021 | 215.80 | 222.70 | 222.70 | 214.00 | 38813929 | -2.75% |
| 16 Dec 2021 | 221.90 | 229.80 | 230.05 | 219.15 | 40645402 | -2.61% |
| 15 Dec 2021 | 227.85 | 229.00 | 232.40 | 227.05 | 20127541 | -0.52% |
| 14 Dec 2021 | 229.05 | 230.00 | 230.00 | 225.50 | 24698002 | -0.52% |
| 13 Dec 2021 | 230.25 | 230.10 | 236.50 | 229.00 | 40382575 | 0.99% |
| 10 Dec 2021 | 228.00 | 226.40 | 229.90 | 225.40 | 26363105 | 0.13% |
| 09 Dec 2021 | 227.70 | 229.90 | 230.90 | 226.80 | 23516676 | -0.74% |
| 08 Dec 2021 | 229.40 | 228.00 | 230.80 | 227.00 | 30348053 | 1.30% |
| 07 Dec 2021 | 226.45 | 224.00 | 227.75 | 222.75 | 36287629 | 2.54% |
| 06 Dec 2021 | 220.85 | 225.60 | 226.60 | 220.10 | 34399066 | -2.11% |
| 03 Dec 2021 | 225.60 | 226.80 | 228.30 | 224.35 | 48145736 | -0.35% |
| 02 Dec 2021 | 226.40 | 230.45 | 230.45 | 221.20 | 78572738 | 0.53% |
| 01 Dec 2021 | 225.20 | 220.00 | 227.30 | 215.00 | 67127202 | 3.87% |
| 30 Nov 2021 | 216.80 | 221.95 | 228.25 | 213.10 | 222571262 | -0.85% |
| 29 Nov 2021 | 218.65 | 226.00 | 226.75 | 213.25 | 83187881 | -3.83% |
| 26 Nov 2021 | 227.35 | 238.00 | 240.30 | 225.75 | 80108784 | -6.36% |
| 25 Nov 2021 | 242.80 | 239.45 | 244.40 | 234.00 | 51777691 | 1.78% |
| 24 Nov 2021 | 238.55 | 240.00 | 246.70 | 237.30 | 67847218 | 0.68% |
| 23 Nov 2021 | 236.95 | 223.95 | 238.00 | 222.20 | 61158286 | 4.09% |
| 22 Nov 2021 | 227.65 | 238.40 | 238.40 | 224.00 | 62459802 | -3.99% |
| 18 Nov 2021 | 237.10 | 250.40 | 252.05 | 232.45 | 82052417 | -5.12% |
| 17 Nov 2021 | 249.90 | 244.50 | 252.50 | 243.00 | 58883464 | 2.21% |
| 16 Nov 2021 | 244.50 | 242.15 | 247.65 | 241.50 | 47776299 | 1.18% |
| 15 Nov 2021 | 241.65 | 241.85 | 244.00 | 239.30 | 32578602 | 0.75% |
| 12 Nov 2021 | 239.85 | 242.00 | 242.40 | 236.00 | 42038250 | 0.04% |
| 11 Nov 2021 | 239.75 | 237.50 | 241.30 | 235.55 | 50433666 | 1.16% |
| 10 Nov 2021 | 237.00 | 241.40 | 241.40 | 236.30 | 47845906 | -2.03% |
| 09 Nov 2021 | 241.90 | 235.00 | 247.95 | 234.65 | 103894620 | 3.13% |
| 08 Nov 2021 | 234.55 | 233.00 | 235.65 | 228.75 | 53880144 | 1.38% |
| 04 Nov 2021 | 231.35 | 231.80 | 233.15 | 230.60 | 14860447 | 1.11% |
| 03 Nov 2021 | 228.80 | 230.00 | 230.90 | 226.20 | 49974804 | 0.13% |
| 02 Nov 2021 | 228.50 | 228.00 | 235.00 | 227.25 | 91597155 | 2.49% |
| 01 Nov 2021 | 222.95 | 219.95 | 225.20 | 214.40 | 59687720 | 4.04% |
| 29 Oct 2021 | 214.30 | 210.50 | 217.70 | 201.40 | 115032835 | -1.70% |
| 28 Oct 2021 | 218.00 | 224.80 | 224.80 | 216.60 | 64733467 | -2.79% |
| 27 Oct 2021 | 224.25 | 231.50 | 232.70 | 222.70 | 78577000 | -0.47% |
| 26 Oct 2021 | 225.30 | 215.05 | 232.30 | 214.25 | 113036438 | 5.48% |
| 25 Oct 2021 | 213.60 | 224.60 | 224.90 | 208.00 | 92057542 | -3.78% |
| 22 Oct 2021 | 222.00 | 228.50 | 233.80 | 216.00 | 85764004 | -1.84% |
| 21 Oct 2021 | 226.15 | 234.00 | 234.40 | 220.55 | 82393222 | -1.82% |
| 20 Oct 2021 | 230.35 | 225.00 | 236.30 | 217.50 | 219286012 | 0.26% |
| 19 Oct 2021 | 229.75 | 266.00 | 267.85 | 221.50 | 245771135 | -10.71% |
| 18 Oct 2021 | 257.30 | 227.50 | 264.85 | 223.10 | 273591610 | 15.59% |
| 14 Oct 2021 | 222.60 | 235.00 | 237.00 | 220.70 | 126938132 | -0.71% |
| 13 Oct 2021 | 224.20 | 201.65 | 232.40 | 200.00 | 305037222 | 14.50% |
| 12 Oct 2021 | 195.80 | 194.90 | 198.70 | 189.80 | 104950239 | 2.25% |
| 11 Oct 2021 | 191.50 | 177.85 | 193.70 | 177.00 | 126307288 | 8.28% |
| 08 Oct 2021 | 176.85 | 180.15 | 180.20 | 175.00 | 43365657 | -0.51% |
| 07 Oct 2021 | 177.75 | 178.35 | 184.00 | 176.85 | 73313810 | 1.02% |
| 06 Oct 2021 | 175.95 | 182.85 | 182.85 | 172.80 | 101232618 | -1.92% |
| 05 Oct 2021 | 179.40 | 169.00 | 184.75 | 168.35 | 161189379 | 6.41% |
| 04 Oct 2021 | 168.60 | 166.25 | 172.50 | 164.00 | 93787605 | 2.96% |
| 01 Oct 2021 | 163.75 | 158.75 | 164.95 | 156.60 | 90310679 | 3.15% |
| 30 Sep 2021 | 158.75 | 152.50 | 161.20 | 151.30 | 111302311 | 4.72% |
| 29 Sep 2021 | 151.60 | 139.80 | 158.75 | 138.90 | 126746990 | 8.25% |
| 28 Sep 2021 | 140.05 | 140.00 | 142.85 | 139.05 | 29196888 | 0.94% |
| 27 Sep 2021 | 138.75 | 140.30 | 140.40 | 136.75 | 18192368 | -0.25% |
| 24 Sep 2021 | 139.10 | 145.00 | 145.35 | 138.70 | 29040576 | -3.17% |
| 23 Sep 2021 | 143.65 | 139.20 | 144.90 | 138.75 | 42890085 | 4.21% |
| 22 Sep 2021 | 137.85 | 136.95 | 139.65 | 136.40 | 21321952 | 1.47% |
| 21 Sep 2021 | 135.85 | 134.75 | 136.30 | 131.20 | 22526116 | 1.15% |
| 20 Sep 2021 | 134.30 | 137.60 | 139.35 | 133.20 | 21535092 | -2.61% |
| 17 Sep 2021 | 137.90 | 140.85 | 141.50 | 136.10 | 27560843 | -1.68% |
| 16 Sep 2021 | 140.25 | 140.00 | 142.00 | 138.50 | 24490647 | 0.14% |
| 15 Sep 2021 | 140.05 | 133.10 | 142.30 | 132.80 | 68917060 | 5.30% |
| 14 Sep 2021 | 133.00 | 131.50 | 133.30 | 131.30 | 13305823 | 1.49% |
| 13 Sep 2021 | 131.05 | 132.75 | 132.75 | 130.40 | 13771980 | -1.28% |
| 09 Sep 2021 | 132.75 | 133.20 | 134.30 | 131.75 | 14453584 | -0.38% |
| 08 Sep 2021 | 133.25 | 130.60 | 133.50 | 129.50 | 16351745 | 2.46% |
| 07 Sep 2021 | 130.05 | 132.40 | 132.55 | 129.25 | 14561241 | -1.63% |
| 06 Sep 2021 | 132.20 | 134.40 | 134.60 | 132.00 | 14304796 | -1.23% |
| 03 Sep 2021 | 133.85 | 134.05 | 135.45 | 133.25 | 19000628 | 0.19% |
| 02 Sep 2021 | 133.60 | 133.85 | 134.80 | 132.60 | 25276744 | 0.15% |
| 01 Sep 2021 | 133.40 | 129.70 | 134.25 | 128.70 | 31166001 | 3.37% |
| 31 Aug 2021 | 129.05 | 130.30 | 130.70 | 128.25 | 24301446 | -0.08% |
| 30 Aug 2021 | 129.15 | 128.40 | 130.10 | 128.00 | 17545528 | 1.49% |
| 27 Aug 2021 | 127.25 | 125.65 | 127.60 | 125.20 | 12708091 | 1.27% |
| 26 Aug 2021 | 125.65 | 126.45 | 126.60 | 124.55 | 16968193 | -0.32% |
| 25 Aug 2021 | 126.05 | 126.40 | 127.50 | 125.50 | 18144345 | 0.12% |
| 24 Aug 2021 | 125.90 | 125.00 | 126.60 | 123.65 | 22809811 | 0.76% |
| 23 Aug 2021 | 124.95 | 127.10 | 127.85 | 121.70 | 30434681 | -0.99% |
| 20 Aug 2021 | 126.20 | 129.00 | 130.20 | 125.25 | 27402061 | -3.26% |
| 18 Aug 2021 | 130.45 | 131.70 | 131.80 | 130.10 | 18082061 | -0.50% |
| 17 Aug 2021 | 131.10 | 132.10 | 132.95 | 128.50 | 21755033 | -0.76% |
| 16 Aug 2021 | 132.10 | 132.55 | 134.05 | 131.65 | 17472608 | -0.34% |
| 13 Aug 2021 | 132.55 | 134.35 | 134.50 | 132.00 | 23715152 | -0.82% |
| 12 Aug 2021 | 133.65 | 130.25 | 134.20 | 129.85 | 31898731 | 3.13% |
| 11 Aug 2021 | 129.60 | 130.30 | 131.65 | 126.50 | 32222624 | -0.35% |
| 10 Aug 2021 | 130.05 | 132.45 | 133.75 | 127.05 | 31526384 | -1.51% |
| 09 Aug 2021 | 132.05 | 137.00 | 137.00 | 130.30 | 66874756 | -2.29% |
| 06 Aug 2021 | 135.15 | 135.25 | 136.80 | 134.30 | 47743493 | 0.45% |
| 05 Aug 2021 | 134.55 | 132.15 | 135.40 | 129.60 | 39952286 | 2.20% |
| 04 Aug 2021 | 131.65 | 133.00 | 134.65 | 130.10 | 33758053 | -0.72% |
| 03 Aug 2021 | 132.60 | 134.40 | 135.50 | 132.20 | 50457587 | -0.64% |
| 02 Aug 2021 | 133.45 | 126.55 | 134.00 | 125.55 | 102355625 | 6.76% |
| 30 Jul 2021 | 125.00 | 122.60 | 126.65 | 122.30 | 30163350 | 1.83% |
| 29 Jul 2021 | 122.75 | 120.75 | 124.00 | 120.70 | 16366211 | 1.99% |
| 28 Jul 2021 | 120.35 | 121.45 | 121.85 | 118.40 | 19451371 | -0.66% |
| 27 Jul 2021 | 121.15 | 122.80 | 123.75 | 120.20 | 16292819 | -1.18% |
| 26 Jul 2021 | 122.60 | 123.00 | 123.75 | 122.10 | 14838935 | -0.24% |
| 23 Jul 2021 | 122.90 | 124.90 | 125.45 | 122.60 | 18344408 | -0.65% |
| 22 Jul 2021 | 123.70 | 123.40 | 124.20 | 122.40 | 20890960 | 1.56% |
| 20 Jul 2021 | 121.80 | 125.65 | 126.35 | 121.20 | 48822351 | -3.18% |
| 19 Jul 2021 | 125.80 | 126.25 | 128.45 | 124.60 | 65614163 | 1.33% |
| 16 Jul 2021 | 124.15 | 125.40 | 125.40 | 123.65 | 13479996 | -0.24% |
| 15 Jul 2021 | 124.45 | 124.85 | 126.50 | 124.15 | 22522585 | -0.08% |
| 14 Jul 2021 | 124.55 | 125.00 | 126.00 | 124.10 | 23276074 | 0.40% |
| 13 Jul 2021 | 124.05 | 124.20 | 125.25 | 122.95 | 19316578 | 0.20% |
| 12 Jul 2021 | 123.80 | 126.00 | 126.30 | 123.45 | 26731429 | -0.52% |
| 09 Jul 2021 | 124.45 | 123.00 | 124.80 | 121.70 | 24078290 | 0.85% |
| 08 Jul 2021 | 123.40 | 124.10 | 126.85 | 122.40 | 33870196 | -0.36% |
| 07 Jul 2021 | 123.85 | 123.00 | 124.50 | 122.15 | 19773453 | 0.69% |
| 06 Jul 2021 | 123.00 | 126.00 | 126.50 | 122.05 | 31062811 | -2.30% |
| 05 Jul 2021 | 125.90 | 121.95 | 126.90 | 121.75 | 61606669 | 4.09% |
| 02 Jul 2021 | 120.95 | 122.00 | 122.60 | 120.60 | 22789936 | -0.33% |
| 01 Jul 2021 | 121.35 | 122.80 | 122.80 | 121.00 | 18570986 | -0.61% |
| 30 Jun 2021 | 122.10 | 123.40 | 123.90 | 121.70 | 30099781 | -0.57% |
| 29 Jun 2021 | 122.80 | 122.95 | 124.75 | 121.75 | 30981874 | 0.20% |
| 28 Jun 2021 | 122.55 | 122.00 | 123.50 | 120.80 | 27616278 | 1.20% |
| 25 Jun 2021 | 121.10 | 119.90 | 122.60 | 119.55 | 25945027 | 1.89% |
| 24 Jun 2021 | 118.85 | 120.75 | 121.45 | 118.20 | 28009357 | -1.57% |
| 23 Jun 2021 | 120.75 | 122.50 | 123.20 | 120.55 | 29338636 | -0.58% |
| 22 Jun 2021 | 121.45 | 124.20 | 125.10 | 120.90 | 44246677 | -1.50% |
| 21 Jun 2021 | 123.30 | 118.20 | 124.00 | 117.95 | 44593802 | 1.52% |
| 18 Jun 2021 | 121.45 | 124.35 | 124.70 | 116.95 | 73972898 | -2.02% |
| 17 Jun 2021 | 123.95 | 123.95 | 126.90 | 122.30 | 73801920 | -1.59% |
| 16 Jun 2021 | 125.95 | 122.00 | 127.90 | 120.15 | 84445896 | 3.11% |
| 15 Jun 2021 | 122.15 | 125.00 | 125.60 | 121.70 | 45450324 | -1.01% |
| 14 Jun 2021 | 123.40 | 126.25 | 126.25 | 116.60 | 86326236 | -1.83% |
| 11 Jun 2021 | 125.70 | 128.75 | 128.75 | 124.25 | 62530141 | -1.49% |
| 10 Jun 2021 | 127.60 | 128.00 | 130.40 | 125.10 | 140351463 | 2.37% |
| 09 Jun 2021 | 124.65 | 120.75 | 132.70 | 119.00 | 360661838 | 6.49% |
| 08 Jun 2021 | 117.05 | 114.40 | 119.20 | 114.00 | 93023993 | 3.26% |
| 07 Jun 2021 | 113.35 | 109.00 | 115.00 | 108.30 | 95358858 | 4.81% |
| 04 Jun 2021 | 108.15 | 109.10 | 109.10 | 107.00 | 19048139 | -0.46% |
| 03 Jun 2021 | 108.65 | 110.00 | 110.50 | 107.90 | 38360946 | 0.51% |
| 02 Jun 2021 | 108.10 | 104.50 | 108.40 | 104.35 | 31238619 | 3.30% |
| 01 Jun 2021 | 104.65 | 106.40 | 106.40 | 103.70 | 25038000 | -1.69% |
| 31 May 2021 | 106.45 | 105.30 | 106.95 | 103.80 | 29739476 | 1.04% |
| 28 May 2021 | 105.35 | 107.20 | 107.50 | 105.10 | 19973552 | -0.94% |
| 27 May 2021 | 106.35 | 106.10 | 107.00 | 104.90 | 21200089 | 0.24% |
| 26 May 2021 | 106.10 | 108.00 | 108.30 | 105.80 | 26772472 | -1.26% |
| 25 May 2021 | 107.45 | 108.30 | 109.35 | 106.65 | 35294915 | 0.14% |
| 24 May 2021 | 107.30 | 105.60 | 107.95 | 104.50 | 41530007 | 2.29% |
| 21 May 2021 | 104.90 | 103.85 | 106.00 | 103.30 | 27004076 | 1.89% |
| 20 May 2021 | 102.95 | 105.20 | 105.45 | 102.45 | 19494462 | -1.25% |
| 19 May 2021 | 104.25 | 105.05 | 107.00 | 103.90 | 31394002 | -1.04% |
| 18 May 2021 | 105.35 | 105.00 | 107.35 | 104.65 | 40666745 | 1.84% |
| 17 May 2021 | 103.45 | 102.50 | 104.30 | 101.65 | 40412520 | 1.92% |
| 14 May 2021 | 101.50 | 106.35 | 108.00 | 101.00 | 66640242 | -4.78% |
| 12 May 2021 | 106.60 | 110.35 | 110.55 | 105.15 | 61946163 | -2.51% |
| 11 May 2021 | 109.35 | 109.00 | 111.15 | 107.10 | 64737614 | -0.55% |
| 10 May 2021 | 109.95 | 103.75 | 110.50 | 103.20 | 70028129 | 7.06% |
| 07 May 2021 | 102.70 | 103.85 | 103.95 | 102.25 | 28791094 | -0.19% |
| 06 May 2021 | 102.90 | 102.55 | 104.65 | 101.60 | 35150275 | 0.88% |
| 05 May 2021 | 102.00 | 102.40 | 102.95 | 100.25 | 25421812 | 0.94% |
| 04 May 2021 | 101.05 | 100.60 | 103.40 | 100.00 | 55562146 | 1.20% |
| 03 May 2021 | 99.85 | 97.95 | 100.40 | 96.35 | 37404501 | 1.01% |
| 30 Apr 2021 | 98.85 | 96.95 | 101.40 | 96.25 | 40125740 | 1.23% |
| 29 Apr 2021 | 97.65 | 98.90 | 100.20 | 97.45 | 39809692 | -0.31% |
| 28 Apr 2021 | 97.95 | 98.60 | 99.15 | 97.65 | 32345591 | -0.05% |
| 27 Apr 2021 | 98.00 | 96.95 | 98.45 | 96.40 | 26892254 | 1.77% |
| 26 Apr 2021 | 96.30 | 95.70 | 97.15 | 95.50 | 24546834 | 0.68% |
| 23 Apr 2021 | 95.65 | 94.20 | 96.90 | 93.55 | 40943046 | 1.49% |
| 22 Apr 2021 | 94.25 | 94.00 | 95.00 | 92.40 | 34186730 | 0.69% |
| 20 Apr 2021 | 93.60 | 96.00 | 96.00 | 92.40 | 35631799 | -0.21% |
| 19 Apr 2021 | 93.80 | 92.40 | 94.95 | 91.80 | 43657515 | -3.45% |
| 16 Apr 2021 | 97.15 | 95.00 | 97.95 | 94.05 | 49515934 | 3.19% |
| 15 Apr 2021 | 94.15 | 94.70 | 96.70 | 93.30 | 38846301 | -1.77% |
| 13 Apr 2021 | 95.85 | 92.30 | 96.30 | 91.55 | 76861733 | 3.96% |
| 12 Apr 2021 | 92.20 | 101.00 | 101.00 | 89.90 | 125893617 | -11.43% |
| 09 Apr 2021 | 104.10 | 105.35 | 106.20 | 103.00 | 35350727 | -0.81% |
| 08 Apr 2021 | 104.95 | 105.00 | 106.75 | 104.70 | 36910799 | 0.48% |
| 07 Apr 2021 | 104.45 | 104.35 | 105.65 | 103.50 | 36218955 | -0.24% |
| 06 Apr 2021 | 104.70 | 103.80 | 107.35 | 102.45 | 56713336 | 1.31% |
| 05 Apr 2021 | 103.35 | 105.00 | 105.50 | 100.45 | 48340372 | -1.62% |
| 01 Apr 2021 | 105.05 | 103.90 | 105.50 | 103.55 | 34637782 | 1.74% |
| 31 Mar 2021 | 103.25 | 103.65 | 105.85 | 102.85 | 35702981 | -0.34% |
| 30 Mar 2021 | 103.60 | 105.35 | 105.35 | 102.80 | 47453372 | 0.14% |
| 26 Mar 2021 | 103.45 | 100.95 | 104.35 | 100.00 | 78988471 | 4.87% |
| 25 Mar 2021 | 98.65 | 101.80 | 102.20 | 96.60 | 78179436 | -2.57% |
| 24 Mar 2021 | 101.25 | 103.00 | 105.60 | 100.85 | 49603176 | -3.16% |
| 23 Mar 2021 | 104.55 | 104.95 | 105.95 | 104.00 | 41887531 | -0.19% |
| 22 Mar 2021 | 104.75 | 104.90 | 106.50 | 103.80 | 74913152 | 0.58% |
| 19 Mar 2021 | 104.15 | 100.00 | 104.75 | 96.30 | 118996777 | 3.58% |
| 18 Mar 2021 | 100.55 | 104.60 | 106.60 | 96.00 | 102669579 | -2.66% |
| 17 Mar 2021 | 103.30 | 109.20 | 110.50 | 102.40 | 64241698 | -5.83% |
| 16 Mar 2021 | 109.70 | 112.00 | 112.30 | 109.10 | 50275101 | -1.66% |
| 15 Mar 2021 | 111.55 | 114.00 | 114.15 | 108.00 | 101456890 | -1.50% |
| 12 Mar 2021 | 113.25 | 108.40 | 114.50 | 107.00 | 162828658 | 5.50% |
| 10 Mar 2021 | 107.35 | 109.10 | 109.25 | 105.80 | 43852673 | 0.33% |
| 09 Mar 2021 | 107.00 | 110.00 | 110.65 | 104.70 | 51804429 | -1.88% |
| 08 Mar 2021 | 109.05 | 108.90 | 111.85 | 108.20 | 57273663 | 1.58% |
| 05 Mar 2021 | 107.35 | 110.70 | 110.70 | 104.00 | 75015270 | -1.78% |
| 04 Mar 2021 | 109.30 | 103.80 | 114.00 | 102.75 | 147425687 | 3.85% |
| 03 Mar 2021 | 105.25 | 104.60 | 105.50 | 102.50 | 85272517 | 4.88% |
| 02 Mar 2021 | 100.35 | 100.00 | 100.80 | 98.00 | 67108317 | 2.50% |
| 01 Mar 2021 | 97.90 | 96.60 | 99.50 | 95.55 | 62133610 | 2.89% |
| 26 Feb 2021 | 95.15 | 94.80 | 96.40 | 93.00 | 50696555 | -0.89% |
| 25 Feb 2021 | 96.00 | 94.90 | 97.65 | 94.35 | 70938332 | 2.07% |
| 24 Feb 2021 | 94.05 | 92.85 | 94.50 | 92.05 | 27561130 | 2.17% |
| 23 Feb 2021 | 92.05 | 90.70 | 93.40 | 89.80 | 43925417 | 2.16% |
| 22 Feb 2021 | 90.10 | 90.95 | 92.50 | 89.00 | 38203233 | -1.10% |
| 19 Feb 2021 | 91.10 | 93.40 | 94.85 | 89.35 | 69544392 | -2.15% |
| 18 Feb 2021 | 93.10 | 91.75 | 94.05 | 90.20 | 48616071 | 2.20% |
| 17 Feb 2021 | 91.10 | 90.90 | 92.45 | 89.80 | 66947755 | 0.94% |
| 16 Feb 2021 | 90.25 | 87.40 | 91.00 | 86.60 | 45833754 | 4.09% |
| 15 Feb 2021 | 86.70 | 88.00 | 88.90 | 86.35 | 28371641 | -0.69% |
| 12 Feb 2021 | 87.30 | 88.00 | 88.50 | 86.00 | 18854969 | -0.57% |
| 11 Feb 2021 | 87.80 | 88.70 | 89.15 | 87.50 | 18482937 | -0.34% |
| 10 Feb 2021 | 88.10 | 88.05 | 89.95 | 86.35 | 57056934 | 1.09% |
| 09 Feb 2021 | 87.15 | 90.15 | 90.45 | 86.45 | 37086127 | -3.17% |
| 08 Feb 2021 | 90.00 | 88.00 | 91.65 | 87.50 | 70145365 | 2.92% |
| 05 Feb 2021 | 87.45 | 91.45 | 91.65 | 85.00 | 98504307 | -2.40% |
| 04 Feb 2021 | 89.60 | 84.95 | 90.50 | 84.45 | 94513383 | 6.41% |
| 03 Feb 2021 | 84.20 | 84.15 | 85.50 | 82.25 | 41816643 | 0.72% |
| 02 Feb 2021 | 83.60 | 81.50 | 84.10 | 79.65 | 47955673 | 4.63% |
| 01 Feb 2021 | 79.90 | 76.40 | 81.20 | 74.50 | 45909331 | 5.97% |
| 29 Jan 2021 | 75.40 | 78.55 | 78.60 | 75.00 | 28386915 | -2.20% |
| 28 Jan 2021 | 77.10 | 75.00 | 77.90 | 74.45 | 40097316 | 1.51% |
| 27 Jan 2021 | 75.95 | 79.65 | 79.80 | 75.65 | 47062543 | -4.16% |
| 25 Jan 2021 | 79.25 | 84.00 | 84.00 | 78.00 | 55671719 | -0.19% |
| 22 Jan 2021 | 79.40 | 82.90 | 83.10 | 77.95 | 42934185 | -4.34% |
| 21 Jan 2021 | 83.00 | 85.50 | 85.70 | 82.20 | 16889392 | -2.12% |
| 20 Jan 2021 | 84.80 | 85.60 | 86.45 | 84.15 | 19476831 | -0.70% |
| 19 Jan 2021 | 85.40 | 82.75 | 85.70 | 82.60 | 25469132 | 4.02% |
| 18 Jan 2021 | 82.10 | 85.85 | 85.85 | 81.00 | 31480725 | -4.03% |
| 15 Jan 2021 | 85.55 | 86.40 | 88.00 | 84.35 | 35416980 | -0.47% |
| 14 Jan 2021 | 85.95 | 86.10 | 87.15 | 84.90 | 20620191 | 0.12% |
| 13 Jan 2021 | 85.85 | 86.90 | 87.65 | 83.75 | 37272052 | -0.23% |
| 12 Jan 2021 | 86.05 | 83.00 | 87.30 | 82.65 | 43670529 | 3.30% |
| 11 Jan 2021 | 83.30 | 83.60 | 83.95 | 82.15 | 25575169 | 0.30% |
| 08 Jan 2021 | 83.05 | 84.35 | 84.60 | 82.60 | 41178215 | 1.47% |
| 07 Jan 2021 | 81.85 | 83.15 | 83.65 | 81.50 | 35219703 | -0.73% |
| 06 Jan 2021 | 82.45 | 82.00 | 83.50 | 80.75 | 46157617 | 1.60% |
| 05 Jan 2021 | 81.15 | 78.00 | 82.20 | 77.90 | 46181972 | 2.40% |
| 04 Jan 2021 | 79.25 | 78.05 | 79.65 | 77.50 | 23712305 | 2.46% |
| 01 Jan 2021 | 77.35 | 76.00 | 77.75 | 75.80 | 19041567 | 2.25% |
| 31 Dec 2020 | 75.65 | 75.85 | 76.50 | 75.40 | 15495713 | -0.20% |
| 30 Dec 2020 | 75.80 | 76.95 | 76.95 | 75.20 | 17918812 | -0.98% |
| 29 Dec 2020 | 76.55 | 78.00 | 78.80 | 76.25 | 28745694 | -0.84% |
| 28 Dec 2020 | 77.20 | 75.25 | 77.95 | 75.10 | 35601036 | 3.62% |
| 24 Dec 2020 | 74.50 | 74.60 | 75.60 | 74.25 | 23223241 | 0.47% |
| 23 Dec 2020 | 74.15 | 72.00 | 74.45 | 71.50 | 30689573 | 3.49% |
| 22 Dec 2020 | 71.65 | 69.00 | 71.90 | 66.70 | 46224467 | 3.77% |
| 21 Dec 2020 | 69.05 | 75.85 | 75.85 | 66.40 | 51731072 | -9.20% |
| 18 Dec 2020 | 76.05 | 75.00 | 76.45 | 73.65 | 49891456 | 1.13% |
| 17 Dec 2020 | 75.20 | 76.25 | 76.70 | 74.65 | 28073186 | -1.25% |
| 16 Dec 2020 | 76.15 | 75.50 | 76.45 | 74.65 | 36595158 | 1.33% |
| 15 Dec 2020 | 75.15 | 73.40 | 75.50 | 72.50 | 38943070 | 2.31% |
| 14 Dec 2020 | 73.45 | 73.45 | 74.10 | 72.80 | 20767955 | 0.89% |
| 11 Dec 2020 | 72.80 | 72.75 | 74.10 | 72.15 | 36847385 | 0.21% |
| 10 Dec 2020 | 72.65 | 73.00 | 73.45 | 71.00 | 29242808 | -0.68% |
| 09 Dec 2020 | 73.15 | 72.60 | 75.00 | 71.90 | 58476323 | 1.60% |
| 08 Dec 2020 | 72.00 | 73.00 | 73.10 | 70.25 | 43645664 | 0.49% |
| 07 Dec 2020 | 71.65 | 72.45 | 73.35 | 71.15 | 39355314 | 0.00% |
| 04 Dec 2020 | 71.65 | 71.70 | 73.60 | 69.35 | 97738908 | 3.47% |
| 03 Dec 2020 | 69.25 | 68.50 | 69.70 | 67.60 | 37361699 | 1.91% |
| 02 Dec 2020 | 67.95 | 69.50 | 69.65 | 66.70 | 46261091 | -1.31% |
| 01 Dec 2020 | 68.85 | 65.60 | 69.45 | 65.00 | 70704403 | 6.09% |
| 27 Nov 2020 | 64.90 | 63.00 | 65.25 | 62.45 | 56608140 | 4.09% |
| 26 Nov 2020 | 62.35 | 62.20 | 62.70 | 61.20 | 30119954 | 1.38% |
| 25 Nov 2020 | 61.50 | 60.45 | 63.90 | 60.20 | 75949155 | 2.59% |
| 24 Nov 2020 | 59.95 | 59.35 | 60.15 | 58.35 | 25057495 | 1.87% |
| 23 Nov 2020 | 58.85 | 58.85 | 59.75 | 57.80 | 24196085 | 1.29% |
| 20 Nov 2020 | 58.10 | 59.55 | 59.90 | 56.70 | 23428511 | -1.78% |
| 19 Nov 2020 | 59.15 | 60.25 | 61.45 | 58.75 | 28987133 | -2.39% |
| 18 Nov 2020 | 60.60 | 57.85 | 61.25 | 57.70 | 54298315 | 5.12% |
| 17 Nov 2020 | 57.65 | 56.50 | 58.20 | 55.90 | 26801425 | 3.04% |
| 14 Nov 2020 | 55.95 | 56.00 | 56.20 | 55.55 | 2578865 | 1.27% |
| 13 Nov 2020 | 55.25 | 55.00 | 55.75 | 54.60 | 15417488 | -0.63% |
| 12 Nov 2020 | 55.60 | 57.40 | 57.40 | 55.20 | 19585504 | -2.88% |
| 11 Nov 2020 | 57.25 | 57.45 | 58.50 | 56.70 | 40249499 | 0.97% |
| 10 Nov 2020 | 56.70 | 55.50 | 57.10 | 55.00 | 23878927 | 3.18% |
| 09 Nov 2020 | 54.95 | 55.45 | 55.60 | 53.90 | 22041528 | 0.46% |
| 06 Nov 2020 | 54.70 | 55.35 | 56.75 | 54.50 | 21662709 | -1.17% |
| 05 Nov 2020 | 55.35 | 53.50 | 55.85 | 53.50 | 22517409 | 3.85% |
| 04 Nov 2020 | 53.30 | 53.25 | 53.95 | 52.30 | 13555398 | -0.56% |
| 03 Nov 2020 | 53.60 | 52.70 | 53.85 | 52.65 | 11671919 | 1.80% |
| 02 Nov 2020 | 52.65 | 52.40 | 52.90 | 52.00 | 9575485 | 0.96% |
| 30 Oct 2020 | 52.15 | 52.45 | 52.85 | 51.65 | 12994341 | 0.10% |
| 29 Oct 2020 | 52.10 | 52.60 | 53.10 | 51.65 | 15351610 | -1.88% |
| 28 Oct 2020 | 53.10 | 53.80 | 54.10 | 52.90 | 13646853 | -1.21% |
| 27 Oct 2020 | 53.75 | 54.50 | 54.50 | 53.00 | 13240998 | -0.28% |
| 26 Oct 2020 | 53.90 | 55.65 | 55.70 | 52.95 | 20120600 | -2.44% |
| 23 Oct 2020 | 55.25 | 55.10 | 55.70 | 54.70 | 13365977 | 0.27% |
| 22 Oct 2020 | 55.10 | 53.90 | 55.60 | 53.45 | 15185287 | 2.13% |
| 21 Oct 2020 | 53.95 | 54.85 | 55.35 | 53.20 | 17054867 | -1.46% |
| 20 Oct 2020 | 54.75 | 55.00 | 56.15 | 54.55 | 17720582 | -0.82% |
| 19 Oct 2020 | 55.20 | 54.35 | 55.55 | 53.90 | 18875642 | 1.94% |
| 16 Oct 2020 | 54.15 | 53.55 | 54.60 | 52.30 | 24637365 | 2.36% |
| 15 Oct 2020 | 52.90 | 53.10 | 54.75 | 52.70 | 23963776 | -0.09% |
| 14 Oct 2020 | 52.95 | 53.90 | 54.00 | 52.25 | 15451785 | -2.04% |
| 13 Oct 2020 | 54.05 | 52.80 | 55.10 | 52.55 | 18622520 | 2.27% |
| 12 Oct 2020 | 52.85 | 54.45 | 55.05 | 52.60 | 12879707 | -2.94% |
| 09 Oct 2020 | 54.45 | 55.00 | 55.50 | 54.15 | 10432265 | -1.00% |
| 08 Oct 2020 | 55.00 | 56.05 | 56.50 | 53.75 | 16737370 | -2.05% |
| 07 Oct 2020 | 56.15 | 54.70 | 56.90 | 54.35 | 25064887 | 2.84% |
| 06 Oct 2020 | 54.60 | 54.10 | 54.75 | 53.80 | 10850472 | 1.39% |
| 05 Oct 2020 | 53.85 | 54.50 | 55.15 | 53.60 | 13583076 | -1.10% |
| 01 Oct 2020 | 54.45 | 53.50 | 54.65 | 53.50 | 13913795 | 2.16% |
| 30 Sep 2020 | 53.30 | 53.80 | 54.00 | 53.00 | 10804820 | -1.20% |
| 29 Sep 2020 | 53.95 | 54.50 | 54.65 | 53.25 | 18384412 | -0.37% |
| 28 Sep 2020 | 54.15 | 53.60 | 54.60 | 53.35 | 16190640 | 1.98% |
| 25 Sep 2020 | 53.10 | 51.05 | 53.40 | 50.70 | 24166175 | 5.25% |
| 24 Sep 2020 | 50.45 | 52.60 | 52.95 | 50.10 | 21626315 | -5.61% |
| 23 Sep 2020 | 53.45 | 52.25 | 54.20 | 51.35 | 24481354 | 3.89% |
| 22 Sep 2020 | 51.45 | 53.00 | 53.55 | 50.40 | 34523774 | -2.92% |
| 21 Sep 2020 | 53.00 | 56.05 | 56.20 | 52.50 | 27254314 | -5.69% |
| 18 Sep 2020 | 56.20 | 57.05 | 57.35 | 55.75 | 15697139 | -0.97% |
| 17 Sep 2020 | 56.75 | 57.35 | 58.15 | 56.35 | 27360433 | -0.09% |
| 16 Sep 2020 | 56.80 | 58.05 | 58.30 | 56.55 | 18217195 | -1.65% |
| 15 Sep 2020 | 57.75 | 57.45 | 58.75 | 57.10 | 18732445 | 1.14% |
| 14 Sep 2020 | 57.10 | 56.90 | 58.40 | 56.45 | 22921766 | 0.71% |
| 11 Sep 2020 | 56.70 | 55.00 | 57.15 | 54.80 | 22160895 | 2.25% |
| 10 Sep 2020 | 55.45 | 56.45 | 57.20 | 54.70 | 30551390 | -0.36% |
| 09 Sep 2020 | 55.65 | 54.05 | 56.15 | 52.50 | 36318229 | 0.82% |
| 08 Sep 2020 | 55.20 | 57.70 | 58.20 | 54.65 | 24214285 | -3.83% |
| 07 Sep 2020 | 57.40 | 58.95 | 59.40 | 56.10 | 26138663 | -2.55% |
| 04 Sep 2020 | 58.90 | 60.00 | 60.25 | 58.20 | 20140042 | -2.97% |
| 03 Sep 2020 | 60.70 | 60.95 | 61.60 | 59.90 | 23071949 | -0.41% |
| 02 Sep 2020 | 60.95 | 59.65 | 61.35 | 58.85 | 25824346 | 2.44% |
| 01 Sep 2020 | 59.50 | 59.60 | 60.45 | 58.20 | 43683296 | 1.28% |
| 31 Aug 2020 | 58.75 | 61.40 | 61.75 | 57.90 | 36840665 | -4.00% |
| 28 Aug 2020 | 61.20 | 62.10 | 62.25 | 60.30 | 21775730 | -0.65% |
| 27 Aug 2020 | 61.60 | 63.10 | 63.25 | 61.35 | 28622828 | -1.68% |
| 26 Aug 2020 | 62.65 | 60.30 | 63.25 | 60.00 | 73744794 | 4.42% |
| 25 Aug 2020 | 60.00 | 61.00 | 61.70 | 59.05 | 45588317 | -1.48% |
| 24 Aug 2020 | 60.90 | 62.35 | 62.70 | 60.15 | 36278775 | -1.69% |
| 21 Aug 2020 | 61.95 | 62.50 | 63.40 | 61.70 | 64263209 | 0.90% |
| 20 Aug 2020 | 61.40 | 56.15 | 62.30 | 56.00 | 117119754 | 8.29% |
| 19 Aug 2020 | 56.70 | 56.00 | 58.25 | 55.80 | 48760696 | 1.89% |
| 18 Aug 2020 | 55.65 | 56.20 | 56.40 | 55.00 | 24508248 | -0.71% |
| 17 Aug 2020 | 56.05 | 55.50 | 56.35 | 54.85 | 22575130 | 2.00% |
| 14 Aug 2020 | 54.95 | 56.45 | 57.20 | 54.50 | 39662265 | -2.05% |
| 13 Aug 2020 | 56.10 | 55.00 | 57.90 | 52.55 | 112756517 | 5.95% |
| 12 Aug 2020 | 52.95 | 51.90 | 53.60 | 51.20 | 26298223 | 2.02% |
| 11 Aug 2020 | 51.90 | 51.95 | 52.60 | 51.10 | 20281306 | 0.87% |
| 10 Aug 2020 | 51.45 | 49.80 | 51.90 | 49.80 | 27048832 | 3.52% |
| 07 Aug 2020 | 49.70 | 49.35 | 50.60 | 49.10 | 20080105 | 0.61% |
| 06 Aug 2020 | 49.40 | 49.00 | 50.10 | 48.50 | 22695057 | 0.92% |
| 05 Aug 2020 | 48.95 | 49.95 | 49.95 | 48.65 | 14901694 | -1.51% |
| 04 Aug 2020 | 49.70 | 49.20 | 50.45 | 49.10 | 25280807 | 1.95% |
| 03 Aug 2020 | 48.75 | 48.80 | 49.50 | 48.35 | 10560743 | 0.10% |
| 31 Jul 2020 | 48.70 | 48.05 | 49.00 | 47.50 | 19705075 | 1.46% |
| 30 Jul 2020 | 48.00 | 49.75 | 50.25 | 47.60 | 23602346 | -3.52% |
| 29 Jul 2020 | 49.75 | 49.25 | 50.35 | 49.20 | 18449635 | 1.22% |
| 28 Jul 2020 | 49.15 | 49.65 | 50.40 | 48.55 | 19972798 | -0.71% |
| 27 Jul 2020 | 49.50 | 48.80 | 50.40 | 47.70 | 26232321 | 1.23% |
| 24 Jul 2020 | 48.90 | 49.95 | 50.40 | 48.65 | 15734708 | -2.20% |
| 23 Jul 2020 | 50.00 | 50.00 | 50.35 | 49.55 | 18215827 | -0.10% |
| 22 Jul 2020 | 50.05 | 48.65 | 51.45 | 48.55 | 30638770 | 2.46% |
| 21 Jul 2020 | 48.85 | 49.50 | 49.50 | 48.55 | 11941141 | -0.41% |
| 20 Jul 2020 | 49.05 | 50.00 | 50.00 | 48.75 | 16779115 | -0.51% |
| 17 Jul 2020 | 49.30 | 47.20 | 49.60 | 47.20 | 31130318 | 5.57% |
| 16 Jul 2020 | 46.70 | 47.00 | 47.70 | 45.95 | 17980352 | -0.95% |
| 15 Jul 2020 | 47.15 | 48.50 | 49.00 | 46.80 | 18653252 | -2.08% |
| 14 Jul 2020 | 48.15 | 49.10 | 49.10 | 46.90 | 29076742 | -3.02% |
| 13 Jul 2020 | 49.65 | 50.90 | 51.10 | 49.15 | 23184293 | -1.29% |
| 10 Jul 2020 | 50.30 | 50.60 | 52.45 | 49.70 | 53816347 | -4.19% |
| 09 Jul 2020 | 52.50 | 52.45 | 53.20 | 52.10 | 26307686 | 0.57% |
| 08 Jul 2020 | 52.20 | 50.85 | 52.70 | 50.70 | 41927852 | 2.65% |
| 07 Jul 2020 | 50.85 | 50.35 | 51.20 | 50.00 | 25556074 | 0.99% |
| 06 Jul 2020 | 50.35 | 50.65 | 50.90 | 49.90 | 33196343 | 0.90% |
| 03 Jul 2020 | 49.90 | 50.45 | 51.20 | 49.35 | 62702080 | 0.20% |
| 02 Jul 2020 | 49.80 | 46.65 | 50.70 | 45.75 | 112208004 | 8.03% |
| 01 Jul 2020 | 46.10 | 45.00 | 46.70 | 44.05 | 28894350 | 2.79% |
| 30 Jun 2020 | 44.85 | 45.70 | 45.85 | 44.10 | 26717577 | 0.00% |
| 29 Jun 2020 | 44.85 | 46.45 | 47.25 | 44.45 | 29330081 | -3.24% |
| 26 Jun 2020 | 46.35 | 44.45 | 47.40 | 44.30 | 46056290 | 5.34% |
| 25 Jun 2020 | 44.00 | 43.15 | 44.60 | 43.10 | 35940234 | 1.73% |
| 24 Jun 2020 | 43.25 | 44.40 | 44.65 | 42.70 | 40592891 | -2.70% |
| 23 Jun 2020 | 44.45 | 43.70 | 44.95 | 42.90 | 36866233 | 1.83% |
| 22 Jun 2020 | 43.65 | 43.70 | 43.90 | 43.00 | 21166732 | 1.04% |
| 19 Jun 2020 | 43.20 | 43.45 | 43.95 | 42.80 | 28219725 | 0.58% |
| 18 Jun 2020 | 42.95 | 41.10 | 43.35 | 41.10 | 29310786 | 4.12% |
| 17 Jun 2020 | 41.25 | 40.90 | 42.20 | 40.15 | 30297033 | 0.49% |
| 16 Jun 2020 | 41.05 | 43.45 | 43.45 | 40.20 | 33915142 | -3.18% |
| 15 Jun 2020 | 42.40 | 41.70 | 43.00 | 41.55 | 32174680 | 1.68% |
| 12 Jun 2020 | 41.70 | 38.00 | 42.15 | 37.80 | 43585696 | 1.21% |
| 11 Jun 2020 | 41.20 | 42.80 | 42.80 | 41.00 | 23571592 | -3.74% |
| 10 Jun 2020 | 42.80 | 42.75 | 43.55 | 42.50 | 19799689 | 0.12% |
| 09 Jun 2020 | 42.75 | 43.00 | 43.70 | 42.20 | 34471526 | 0.23% |
| 08 Jun 2020 | 42.65 | 44.90 | 44.90 | 42.30 | 42629869 | -2.85% |
| 05 Jun 2020 | 43.90 | 43.95 | 44.35 | 42.80 | 55225627 | 3.29% |
| 04 Jun 2020 | 42.50 | 41.10 | 43.20 | 40.30 | 81868961 | 1.92% |
| 03 Jun 2020 | 41.70 | 43.35 | 43.75 | 41.10 | 70318245 | -2.00% |
| 02 Jun 2020 | 42.55 | 41.45 | 42.95 | 40.60 | 75509875 | 7.86% |
| 01 Jun 2020 | 39.45 | 37.60 | 40.05 | 37.20 | 64630599 | 7.93% |
| 29 May 2020 | 36.55 | 36.20 | 37.15 | 35.60 | 149707993 | -0.95% |
| 28 May 2020 | 36.90 | 35.95 | 37.50 | 35.90 | 45715750 | 3.22% |
| 27 May 2020 | 35.75 | 36.00 | 36.45 | 35.35 | 41541631 | 0.00% |
| 26 May 2020 | 35.75 | 33.75 | 36.00 | 33.60 | 51053714 | 5.93% |
| 22 May 2020 | 33.75 | 32.50 | 34.10 | 31.90 | 40499126 | 2.74% |
| 21 May 2020 | 32.85 | 33.65 | 33.90 | 32.55 | 35029406 | -1.20% |
| 20 May 2020 | 33.25 | 34.15 | 34.60 | 32.80 | 91642346 | 2.47% |
| 19 May 2020 | 32.45 | 31.50 | 32.85 | 30.60 | 37941203 | 3.67% |
| 18 May 2020 | 31.30 | 31.95 | 32.10 | 30.25 | 33654822 | -0.32% |
| 15 May 2020 | 31.40 | 31.00 | 31.80 | 29.75 | 36970466 | 1.62% |
| 14 May 2020 | 30.90 | 31.00 | 33.20 | 30.50 | 69089728 | 1.98% |
| 13 May 2020 | 30.30 | 30.00 | 31.00 | 28.85 | 53614387 | 6.69% |
| 12 May 2020 | 28.40 | 27.25 | 28.60 | 27.00 | 27227530 | 4.03% |
| 11 May 2020 | 27.30 | 29.00 | 29.00 | 27.15 | 36503825 | -4.21% |
| 08 May 2020 | 28.50 | 29.80 | 29.80 | 27.65 | 20381903 | -1.72% |
| 07 May 2020 | 29.00 | 29.10 | 29.45 | 28.80 | 13470623 | 0.00% |
| 06 May 2020 | 29.00 | 30.75 | 30.75 | 28.85 | 31848714 | -4.92% |
| 05 May 2020 | 30.50 | 30.85 | 31.50 | 30.35 | 11704376 | 1.33% |
| 04 May 2020 | 30.10 | 31.50 | 31.50 | 30.00 | 15845975 | -5.05% |
| 30 Apr 2020 | 31.70 | 31.40 | 32.15 | 31.05 | 32596006 | 1.93% |
| 29 Apr 2020 | 31.10 | 31.10 | 31.50 | 31.00 | 14336257 | 1.30% |
| 28 Apr 2020 | 30.70 | 31.40 | 31.45 | 30.50 | 10619659 | -1.13% |
| 27 Apr 2020 | 31.05 | 31.50 | 32.00 | 30.75 | 10333718 | 0.00% |
| 24 Apr 2020 | 31.05 | 32.60 | 32.60 | 30.80 | 13996811 | -5.05% |
| 23 Apr 2020 | 32.70 | 32.60 | 33.40 | 32.40 | 8034445 | 0.93% |
| 22 Apr 2020 | 32.40 | 32.40 | 33.30 | 31.70 | 11600504 | -0.15% |
| 21 Apr 2020 | 32.45 | 32.90 | 33.15 | 32.15 | 11655142 | -3.28% |
| 20 Apr 2020 | 33.55 | 34.65 | 34.65 | 33.20 | 24635627 | -2.47% |
| 17 Apr 2020 | 34.40 | 35.60 | 36.30 | 34.05 | 11838672 | -0.86% |
| 16 Apr 2020 | 34.70 | 35.05 | 35.50 | 34.50 | 9452841 | -1.00% |
| 15 Apr 2020 | 35.05 | 36.60 | 37.50 | 34.55 | 8243453 | -2.37% |
| 13 Apr 2020 | 35.90 | 36.65 | 36.90 | 35.00 | 4971865 | -1.64% |
| 09 Apr 2020 | 36.50 | 36.30 | 37.00 | 35.60 | 6744006 | 2.38% |
| 08 Apr 2020 | 35.65 | 33.65 | 36.45 | 32.95 | 13337228 | 5.94% |
| 07 Apr 2020 | 33.65 | 31.80 | 34.30 | 30.80 | 12216411 | 11.61% |
| 03 Apr 2020 | 30.15 | 31.75 | 31.90 | 29.95 | 10639666 | -4.44% |
| 01 Apr 2020 | 31.55 | 32.30 | 32.80 | 31.35 | 5645202 | -3.96% |
| 31 Mar 2020 | 32.85 | 32.80 | 33.60 | 32.45 | 7034291 | 1.70% |
| 30 Mar 2020 | 32.30 | 33.95 | 33.95 | 32.05 | 9090303 | -4.86% |
| 27 Mar 2020 | 33.95 | 35.85 | 36.85 | 33.25 | 9984777 | -3.55% |
| 26 Mar 2020 | 35.20 | 35.35 | 35.75 | 33.45 | 11152318 | 0.57% |
| 25 Mar 2020 | 35.00 | 34.30 | 35.65 | 34.00 | 5874352 | 1.74% |
| 24 Mar 2020 | 34.40 | 33.15 | 34.95 | 31.20 | 11652363 | 4.56% |
| 23 Mar 2020 | 32.90 | 34.35 | 35.00 | 31.20 | 7632572 | -10.35% |
| 20 Mar 2020 | 36.70 | 34.35 | 37.50 | 34.00 | 12777728 | 7.31% |
| 19 Mar 2020 | 34.20 | 33.20 | 36.70 | 32.75 | 11398319 | -2.56% |
| 18 Mar 2020 | 35.10 | 39.55 | 39.95 | 34.70 | 12715433 | -9.88% |
| 17 Mar 2020 | 38.95 | 40.45 | 42.55 | 38.50 | 9356850 | -3.71% |
| 16 Mar 2020 | 40.45 | 40.80 | 41.45 | 39.65 | 11112173 | -4.03% |
| 13 Mar 2020 | 42.15 | 37.90 | 42.80 | 34.60 | 36149619 | 4.46% |
| 12 Mar 2020 | 40.35 | 36.00 | 41.35 | 33.85 | 41975166 | 6.46% |
| 11 Mar 2020 | 37.90 | 39.40 | 40.05 | 37.80 | 13031474 | -4.65% |
| 09 Mar 2020 | 39.75 | 42.05 | 42.25 | 38.40 | 12060078 | -7.67% |
| 06 Mar 2020 | 43.05 | 43.30 | 44.15 | 41.45 | 8034080 | -2.71% |
| 05 Mar 2020 | 44.25 | 44.45 | 45.80 | 43.90 | 11568670 | -1.12% |
| 04 Mar 2020 | 44.75 | 44.05 | 45.25 | 43.35 | 8268039 | 0.79% |
| 03 Mar 2020 | 44.40 | 44.35 | 45.05 | 43.40 | 11775256 | 1.37% |
| 02 Mar 2020 | 43.80 | 47.10 | 47.80 | 43.25 | 17866454 | -6.21% |
| 28 Feb 2020 | 46.70 | 47.70 | 48.55 | 46.05 | 24044762 | -5.27% |
| 27 Feb 2020 | 49.30 | 49.45 | 49.65 | 47.50 | 18385687 | -0.10% |
| 26 Feb 2020 | 49.35 | 51.10 | 51.15 | 48.80 | 22209900 | -4.55% |
| 25 Feb 2020 | 51.70 | 52.15 | 52.95 | 51.55 | 7099808 | -0.29% |
| 24 Feb 2020 | 51.85 | 51.50 | 52.65 | 50.85 | 8835835 | 0.48% |
| 20 Feb 2020 | 51.60 | 51.85 | 52.65 | 50.90 | 22312622 | 0.49% |
| 19 Feb 2020 | 51.35 | 52.00 | 52.35 | 50.80 | 7216081 | -0.39% |
| 18 Feb 2020 | 51.55 | 51.75 | 51.95 | 50.60 | 5096324 | -0.39% |
| 17 Feb 2020 | 51.75 | 53.90 | 53.95 | 51.50 | 5167878 | -3.81% |
| 14 Feb 2020 | 53.80 | 55.30 | 55.60 | 53.55 | 7158438 | -2.71% |
| 13 Feb 2020 | 55.30 | 55.85 | 55.95 | 54.75 | 6687073 | -1.25% |
| 12 Feb 2020 | 56.00 | 57.80 | 58.25 | 55.75 | 4132841 | -2.86% |
| 11 Feb 2020 | 57.65 | 57.00 | 57.85 | 56.85 | 3188511 | 1.23% |
| 10 Feb 2020 | 56.95 | 57.70 | 58.15 | 55.95 | 3640927 | -1.81% |
| 07 Feb 2020 | 58.00 | 57.40 | 58.20 | 57.35 | 3340932 | 0.52% |
| 06 Feb 2020 | 57.70 | 57.05 | 58.20 | 56.85 | 3658979 | 0.87% |
| 05 Feb 2020 | 57.20 | 56.90 | 57.35 | 56.15 | 4115182 | 1.42% |
| 04 Feb 2020 | 56.40 | 55.30 | 56.80 | 54.60 | 8418747 | 2.73% |
| 03 Feb 2020 | 54.90 | 55.10 | 56.40 | 54.65 | 5011428 | -0.63% |
| 01 Feb 2020 | 55.25 | 57.80 | 58.40 | 54.65 | 7154823 | -4.91% |
| 31 Jan 2020 | 58.10 | 60.50 | 60.60 | 57.60 | 7977888 | -3.65% |
| 30 Jan 2020 | 60.30 | 60.65 | 61.55 | 59.00 | 15197956 | -0.99% |
| 29 Jan 2020 | 60.90 | 61.35 | 62.00 | 60.40 | 5292349 | 0.25% |
| 28 Jan 2020 | 60.75 | 60.70 | 61.80 | 60.25 | 7799785 | 0.08% |
| 27 Jan 2020 | 60.70 | 60.80 | 62.00 | 60.35 | 7343803 | -0.82% |
| 24 Jan 2020 | 61.20 | 60.00 | 61.95 | 59.75 | 6085340 | 1.75% |
| 23 Jan 2020 | 60.15 | 59.00 | 60.25 | 58.90 | 8476777 | 1.69% |
| 22 Jan 2020 | 59.15 | 59.90 | 60.00 | 58.90 | 8871316 | -0.67% |
| 21 Jan 2020 | 59.55 | 59.60 | 60.30 | 59.35 | 6250007 | -1.16% |
| 20 Jan 2020 | 60.25 | 61.55 | 61.70 | 59.90 | 8384043 | -2.11% |
| 17 Jan 2020 | 61.55 | 61.10 | 62.10 | 60.80 | 6414265 | 0.90% |
| 16 Jan 2020 | 61.00 | 61.10 | 61.35 | 60.35 | 14551255 | 0.16% |
| 15 Jan 2020 | 60.90 | 60.30 | 61.10 | 59.90 | 5808570 | 1.16% |
| 14 Jan 2020 | 60.20 | 59.50 | 60.35 | 59.20 | 5841008 | 1.35% |
| 13 Jan 2020 | 59.40 | 59.20 | 59.85 | 58.85 | 5570014 | 0.76% |
| 10 Jan 2020 | 58.95 | 57.75 | 59.50 | 57.35 | 10571670 | 1.99% |
| 09 Jan 2020 | 57.80 | 56.55 | 58.20 | 56.55 | 6282472 | 2.76% |
| 08 Jan 2020 | 56.25 | 56.00 | 56.75 | 55.70 | 3078686 | -0.62% |
| 07 Jan 2020 | 56.60 | 57.10 | 57.55 | 56.05 | 3974582 | -0.26% |
| 06 Jan 2020 | 56.75 | 57.05 | 57.50 | 55.95 | 3833784 | -1.73% |
| 03 Jan 2020 | 57.75 | 58.00 | 58.55 | 57.30 | 9746134 | -0.43% |
| 02 Jan 2020 | 58.00 | 57.90 | 58.15 | 56.80 | 12142359 | 0.69% |
| 01 Jan 2020 | 57.60 | 56.80 | 57.85 | 56.65 | 3878107 | 1.95% |
| 31 Dec 2019 | 56.50 | 56.50 | 56.90 | 56.30 | 3504310 | 0.09% |
| 30 Dec 2019 | 56.45 | 55.90 | 56.70 | 55.70 | 3198070 | 0.62% |
| 27 Dec 2019 | 56.10 | 55.30 | 56.30 | 55.30 | 2983035 | 1.72% |
| 26 Dec 2019 | 55.15 | 56.00 | 56.55 | 55.00 | 4026238 | -1.69% |
| 24 Dec 2019 | 56.10 | 56.45 | 56.65 | 55.75 | 7649247 | 0.63% |
| 23 Dec 2019 | 55.75 | 55.00 | 56.00 | 55.00 | 6340544 | 0.54% |
| 20 Dec 2019 | 55.45 | 55.65 | 56.10 | 55.25 | 5836678 | -0.45% |
| 19 Dec 2019 | 55.70 | 54.95 | 56.05 | 54.55 | 6911871 | 0.36% |
| 18 Dec 2019 | 55.50 | 56.25 | 56.25 | 54.80 | 5634510 | -0.98% |
| 17 Dec 2019 | 56.05 | 55.00 | 56.20 | 54.65 | 7255855 | 1.91% |
| 16 Dec 2019 | 55.00 | 54.15 | 55.55 | 54.05 | 13368024 | 1.85% |
| 13 Dec 2019 | 54.00 | 53.60 | 54.60 | 52.90 | 13996578 | 1.22% |
| 12 Dec 2019 | 53.35 | 52.70 | 53.75 | 52.55 | 5730574 | 1.04% |
| 11 Dec 2019 | 52.80 | 51.15 | 53.10 | 51.15 | 7113895 | 2.72% |
| 10 Dec 2019 | 51.40 | 52.70 | 53.75 | 51.05 | 18892627 | -2.00% |
| 09 Dec 2019 | 52.45 | 53.50 | 54.65 | 52.25 | 8338162 | -1.96% |
| 06 Dec 2019 | 53.50 | 57.35 | 57.35 | 53.20 | 14587403 | -4.12% |
| 05 Dec 2019 | 55.80 | 56.15 | 56.15 | 55.25 | 7119298 | -0.09% |
