Vedanta Ltd
NSE :VEDL BSE :500295 Sector : Mining & Mineral productsBuy, Sell or Hold VEDL ?
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
VEDL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Dec 2024 | 462.10 | 465.70 | 466.80 | 457.50 | 8942361 | -2.35% |
| 23 Dec 2024 | 473.20 | 480.45 | 484.50 | 468.50 | 9725884 | -0.85% |
| 20 Dec 2024 | 477.25 | 492.25 | 494.50 | 475.00 | 13786961 | -3.06% |
| 19 Dec 2024 | 492.30 | 482.25 | 493.50 | 476.55 | 9500042 | -0.90% |
| 18 Dec 2024 | 496.75 | 503.00 | 507.85 | 495.25 | 6546985 | -1.28% |
| 17 Dec 2024 | 503.20 | 513.45 | 515.00 | 499.35 | 12711460 | -2.00% |
| 16 Dec 2024 | 513.45 | 522.00 | 526.95 | 510.00 | 13821306 | -1.16% |
| 13 Dec 2024 | 519.50 | 520.50 | 521.20 | 506.70 | 10678273 | -0.48% |
| 12 Dec 2024 | 522.00 | 519.00 | 526.60 | 516.00 | 20273326 | 1.49% |
| 11 Dec 2024 | 514.35 | 499.00 | 525.00 | 498.50 | 32419915 | 2.82% |
| 10 Dec 2024 | 500.25 | 498.45 | 504.90 | 493.40 | 10316327 | 0.64% |
| 09 Dec 2024 | 497.05 | 499.95 | 501.70 | 488.80 | 11524481 | -0.87% |
| 06 Dec 2024 | 501.40 | 475.00 | 505.55 | 472.80 | 25827648 | 6.12% |
| 05 Dec 2024 | 472.50 | 469.90 | 474.40 | 467.05 | 7267698 | 0.88% |
| 04 Dec 2024 | 468.40 | 469.95 | 471.90 | 464.10 | 4980949 | 0.01% |
| 03 Dec 2024 | 468.35 | 464.50 | 469.30 | 461.00 | 5333303 | 1.69% |
| 02 Dec 2024 | 460.55 | 453.50 | 461.20 | 453.00 | 5709168 | 1.55% |
| 29 Nov 2024 | 453.50 | 452.40 | 457.80 | 449.05 | 6826623 | 0.37% |
| 28 Nov 2024 | 451.85 | 452.00 | 456.35 | 448.90 | 10793434 | 1.36% |
| 27 Nov 2024 | 445.80 | 451.40 | 451.55 | 444.20 | 6120311 | -0.58% |
| 26 Nov 2024 | 448.40 | 445.00 | 453.20 | 443.05 | 6483177 | 1.04% |
| 25 Nov 2024 | 443.80 | 452.00 | 453.80 | 442.75 | 12634711 | -0.35% |
| 22 Nov 2024 | 445.35 | 443.75 | 447.75 | 441.30 | 6859041 | 0.58% |
| 21 Nov 2024 | 442.80 | 442.00 | 445.75 | 437.05 | 6484933 | -0.17% |
| 19 Nov 2024 | 443.55 | 449.00 | 451.50 | 441.15 | 5930593 | -0.88% |
| 18 Nov 2024 | 447.50 | 444.35 | 459.40 | 439.05 | 13385897 | 3.25% |
| 14 Nov 2024 | 433.40 | 435.00 | 439.90 | 430.25 | 7028180 | -0.31% |
| 13 Nov 2024 | 434.75 | 444.00 | 445.40 | 432.30 | 7960930 | -2.25% |
| 12 Nov 2024 | 444.75 | 456.20 | 458.85 | 443.05 | 8421968 | -2.51% |
| 11 Nov 2024 | 456.20 | 460.50 | 461.90 | 453.10 | 7271375 | -0.37% |
| 08 Nov 2024 | 457.90 | 461.00 | 467.80 | 453.35 | 13143777 | 0.00% |
| 07 Nov 2024 | 457.90 | 474.00 | 475.00 | 451.40 | 16220004 | -3.40% |
| 06 Nov 2024 | 474.00 | 472.60 | 476.45 | 461.30 | 8641368 | 0.89% |
| 05 Nov 2024 | 469.80 | 459.00 | 471.30 | 457.30 | 5654407 | 2.40% |
| 04 Nov 2024 | 458.80 | 468.80 | 468.90 | 452.70 | 5030700 | -1.83% |
| 01 Nov 2024 | 467.35 | 465.00 | 469.00 | 465.00 | 995005 | 0.71% |
| 31 Oct 2024 | 464.05 | 468.00 | 469.80 | 460.00 | 6616282 | -0.95% |
| 30 Oct 2024 | 468.50 | 470.85 | 474.45 | 467.05 | 5903663 | -0.80% |
| 29 Oct 2024 | 472.30 | 470.00 | 473.90 | 458.95 | 6379918 | 0.67% |
| 28 Oct 2024 | 469.15 | 458.00 | 471.75 | 455.40 | 6637174 | 3.02% |
| 25 Oct 2024 | 455.40 | 471.70 | 472.25 | 449.05 | 11660475 | -2.91% |
| 24 Oct 2024 | 469.05 | 463.00 | 472.30 | 456.25 | 7269166 | 1.31% |
| 23 Oct 2024 | 463.00 | 460.00 | 470.80 | 454.10 | 9830637 | 0.49% |
| 22 Oct 2024 | 460.75 | 476.00 | 478.65 | 458.55 | 7805984 | -3.00% |
| 21 Oct 2024 | 475.00 | 484.50 | 489.50 | 474.00 | 5567492 | -1.22% |
| 18 Oct 2024 | 480.85 | 472.65 | 483.65 | 464.00 | 10334732 | 1.84% |
| 17 Oct 2024 | 472.15 | 489.15 | 492.60 | 471.15 | 12114419 | -2.99% |
| 16 Oct 2024 | 486.70 | 490.05 | 496.50 | 485.85 | 7989101 | -0.64% |
| 15 Oct 2024 | 489.85 | 500.00 | 500.95 | 486.40 | 7413480 | -1.86% |
| 14 Oct 2024 | 499.15 | 500.00 | 507.05 | 494.25 | 7263419 | 0.33% |
| 11 Oct 2024 | 497.50 | 496.10 | 503.50 | 494.40 | 8286066 | 1.02% |
| 10 Oct 2024 | 492.50 | 488.00 | 499.40 | 487.55 | 9613583 | -0.76% |
| 09 Oct 2024 | 496.25 | 499.00 | 502.50 | 489.15 | 11444008 | -0.24% |
| 08 Oct 2024 | 497.45 | 500.30 | 503.70 | 484.60 | 13145961 | -0.57% |
| 07 Oct 2024 | 500.30 | 512.90 | 513.80 | 491.35 | 15751180 | -1.65% |
| 04 Oct 2024 | 508.70 | 514.00 | 515.95 | 501.15 | 12088199 | -0.60% |
| 03 Oct 2024 | 511.75 | 513.00 | 520.50 | 509.00 | 13155901 | -0.85% |
| 01 Oct 2024 | 516.15 | 510.30 | 521.35 | 506.15 | 14071685 | 0.68% |
| 30 Sep 2024 | 512.65 | 519.00 | 523.65 | 508.50 | 19027211 | -0.07% |
| 27 Sep 2024 | 513.00 | 506.00 | 515.90 | 506.00 | 24451210 | 2.24% |
| 26 Sep 2024 | 501.75 | 484.55 | 504.90 | 477.00 | 42980530 | 4.56% |
| 25 Sep 2024 | 479.85 | 478.00 | 486.00 | 473.80 | 24495683 | 2.05% |
| 24 Sep 2024 | 470.20 | 456.30 | 473.50 | 456.00 | 28418267 | 3.77% |
| 23 Sep 2024 | 453.10 | 453.00 | 456.25 | 450.05 | 5177341 | 0.70% |
| 20 Sep 2024 | 449.95 | 452.00 | 458.45 | 448.65 | 17249829 | 0.04% |
| 19 Sep 2024 | 449.75 | 451.00 | 453.30 | 437.00 | 7777695 | 0.32% |
| 18 Sep 2024 | 448.30 | 450.80 | 451.00 | 445.65 | 5180919 | -0.33% |
| 17 Sep 2024 | 449.80 | 450.70 | 454.25 | 447.05 | 11644008 | 0.78% |
| 16 Sep 2024 | 446.30 | 458.00 | 471.00 | 444.40 | 34590598 | -1.71% |
| 13 Sep 2024 | 454.05 | 444.90 | 456.40 | 444.50 | 15909513 | 2.80% |
| 12 Sep 2024 | 441.70 | 430.05 | 443.55 | 428.80 | 13025897 | 3.73% |
| 11 Sep 2024 | 425.80 | 440.00 | 440.45 | 424.55 | 13394230 | -3.23% |
| 10 Sep 2024 | 440.00 | 439.80 | 444.00 | 436.95 | 13192375 | -4.40% |
| 09 Sep 2024 | 460.25 | 460.95 | 461.40 | 451.55 | 14042464 | 0.10% |
| 06 Sep 2024 | 459.80 | 467.90 | 470.35 | 457.20 | 17832425 | -1.48% |
| 05 Sep 2024 | 466.70 | 463.50 | 469.45 | 462.15 | 12242972 | 1.60% |
| 04 Sep 2024 | 459.35 | 460.45 | 462.95 | 455.00 | 15530065 | -1.12% |
| 03 Sep 2024 | 464.55 | 473.00 | 473.25 | 462.10 | 23319237 | 0.28% |
| 02 Sep 2024 | 463.25 | 472.70 | 473.65 | 461.00 | 11933834 | -1.11% |
| 30 Aug 2024 | 468.45 | 465.65 | 473.20 | 464.50 | 14026797 | 1.09% |
| 29 Aug 2024 | 463.40 | 470.20 | 470.95 | 459.05 | 12608981 | -0.57% |
| 28 Aug 2024 | 466.05 | 467.90 | 469.25 | 463.60 | 9277650 | 0.46% |
| 27 Aug 2024 | 463.90 | 463.00 | 468.50 | 460.85 | 10906758 | 0.17% |
| 26 Aug 2024 | 463.10 | 453.00 | 465.95 | 452.00 | 11143399 | 3.07% |
| 23 Aug 2024 | 449.30 | 459.95 | 460.20 | 448.35 | 6908675 | -2.23% |
| 22 Aug 2024 | 459.55 | 460.00 | 461.60 | 454.70 | 8864437 | 0.93% |
| 21 Aug 2024 | 455.30 | 449.60 | 458.90 | 447.65 | 13609457 | 1.94% |
| 20 Aug 2024 | 446.65 | 444.50 | 447.85 | 440.15 | 8887888 | 0.88% |
| 19 Aug 2024 | 442.75 | 430.50 | 444.40 | 429.25 | 10922980 | 3.19% |
| 16 Aug 2024 | 429.05 | 426.00 | 430.85 | 421.55 | 9815524 | 2.11% |
| 14 Aug 2024 | 420.20 | 425.00 | 428.50 | 405.20 | 18914429 | -0.51% |
| 13 Aug 2024 | 422.35 | 433.20 | 434.00 | 421.25 | 8522806 | -2.26% |
| 12 Aug 2024 | 432.10 | 426.15 | 436.00 | 424.75 | 8178539 | 0.76% |
| 09 Aug 2024 | 428.85 | 430.10 | 432.25 | 423.55 | 8363641 | 1.55% |
| 08 Aug 2024 | 422.30 | 430.05 | 431.50 | 421.05 | 9305734 | -2.31% |
| 07 Aug 2024 | 432.30 | 425.50 | 434.45 | 418.50 | 15297435 | 4.45% |
| 06 Aug 2024 | 413.90 | 417.55 | 421.95 | 411.30 | 17994697 | 0.16% |
| 05 Aug 2024 | 413.25 | 424.00 | 428.45 | 404.25 | 20763297 | -4.82% |
| 02 Aug 2024 | 434.20 | 440.00 | 441.95 | 432.30 | 13093052 | -3.10% |
| 01 Aug 2024 | 448.10 | 458.00 | 462.25 | 443.55 | 19749880 | -0.59% |
| 31 Jul 2024 | 450.75 | 453.00 | 454.40 | 445.50 | 14227543 | 0.79% |
| 30 Jul 2024 | 447.20 | 446.80 | 448.15 | 440.20 | 16607270 | -0.39% |
| 29 Jul 2024 | 448.95 | 447.00 | 455.50 | 438.00 | 45433689 | 1.00% |
| 26 Jul 2024 | 444.50 | 439.00 | 448.15 | 434.60 | 28749214 | 3.16% |
| 25 Jul 2024 | 430.90 | 428.85 | 434.35 | 424.00 | 18871603 | -0.42% |
| 24 Jul 2024 | 432.70 | 436.80 | 441.00 | 430.85 | 36773405 | -0.52% |
| 23 Jul 2024 | 434.95 | 449.40 | 449.40 | 410.55 | 33154992 | -3.08% |
| 22 Jul 2024 | 448.75 | 442.00 | 451.00 | 437.00 | 17818304 | 2.04% |
| 19 Jul 2024 | 439.80 | 453.00 | 454.25 | 438.00 | 14552716 | -2.57% |
| 18 Jul 2024 | 451.40 | 458.95 | 460.50 | 448.00 | 16469541 | -0.90% |
| 16 Jul 2024 | 455.50 | 466.90 | 467.55 | 453.60 | 23302200 | -0.86% |
| 15 Jul 2024 | 459.45 | 452.10 | 462.50 | 446.25 | 10391508 | 2.17% |
| 12 Jul 2024 | 449.70 | 451.90 | 454.40 | 445.10 | 11038603 | 0.45% |
| 11 Jul 2024 | 447.70 | 457.00 | 458.00 | 441.65 | 13978497 | -1.97% |
| 10 Jul 2024 | 456.70 | 466.00 | 466.95 | 445.15 | 11556309 | -1.92% |
| 09 Jul 2024 | 465.65 | 467.40 | 468.00 | 462.60 | 5474279 | 0.00% |
| 08 Jul 2024 | 465.65 | 475.90 | 477.50 | 464.80 | 8576939 | -1.73% |
| 05 Jul 2024 | 473.85 | 470.40 | 479.60 | 467.00 | 12860621 | 1.01% |
| 04 Jul 2024 | 469.10 | 468.10 | 473.45 | 463.45 | 12818706 | 1.12% |
| 03 Jul 2024 | 463.90 | 460.15 | 465.25 | 458.25 | 7347763 | 1.32% |
| 02 Jul 2024 | 457.85 | 467.00 | 473.10 | 455.00 | 11050920 | -1.54% |
| 01 Jul 2024 | 465.00 | 457.00 | 468.85 | 456.25 | 15408362 | 2.42% |
| 28 Jun 2024 | 454.00 | 444.60 | 458.65 | 443.85 | 15248617 | 2.41% |
| 27 Jun 2024 | 443.30 | 442.00 | 446.10 | 433.55 | 20922873 | 0.27% |
| 26 Jun 2024 | 442.10 | 436.65 | 446.85 | 426.05 | 162210828 | -2.63% |
| 25 Jun 2024 | 454.05 | 465.20 | 468.55 | 451.00 | 8309097 | -2.01% |
| 24 Jun 2024 | 463.35 | 460.05 | 471.50 | 457.20 | 7716484 | -1.47% |
| 21 Jun 2024 | 470.25 | 472.75 | 474.60 | 464.00 | 17801714 | 0.06% |
| 20 Jun 2024 | 469.95 | 450.00 | 479.00 | 449.15 | 28530186 | 4.79% |
| 19 Jun 2024 | 448.45 | 452.55 | 455.60 | 446.05 | 6416994 | -0.85% |
| 18 Jun 2024 | 452.30 | 449.95 | 454.80 | 447.60 | 8601634 | 1.05% |
| 14 Jun 2024 | 447.60 | 441.10 | 451.90 | 440.00 | 9634670 | 1.77% |
| 13 Jun 2024 | 439.80 | 449.00 | 449.95 | 439.00 | 11641274 | -1.00% |
| 12 Jun 2024 | 444.25 | 447.25 | 453.65 | 442.60 | 11163309 | 0.11% |
| 11 Jun 2024 | 443.75 | 444.00 | 455.80 | 442.30 | 10546091 | -0.08% |
| 10 Jun 2024 | 444.10 | 455.50 | 455.50 | 441.25 | 13920775 | -3.59% |
| 07 Jun 2024 | 460.65 | 454.40 | 462.95 | 451.85 | 11283521 | 2.39% |
| 06 Jun 2024 | 449.90 | 451.00 | 458.00 | 446.30 | 13579110 | 2.09% |
| 05 Jun 2024 | 440.70 | 419.00 | 446.00 | 401.65 | 16642007 | 5.47% |
| 04 Jun 2024 | 417.85 | 458.00 | 458.00 | 366.30 | 30797125 | -8.74% |
| 03 Jun 2024 | 457.85 | 472.00 | 472.20 | 452.40 | 14471274 | 1.74% |
| 31 May 2024 | 450.00 | 446.80 | 455.85 | 440.00 | 35126841 | 2.09% |
| 30 May 2024 | 440.80 | 454.00 | 458.00 | 437.20 | 13122990 | -2.96% |
| 29 May 2024 | 454.25 | 453.80 | 462.30 | 451.15 | 11526945 | -0.15% |
| 28 May 2024 | 454.95 | 462.90 | 471.90 | 453.30 | 17930755 | -1.03% |
| 27 May 2024 | 459.70 | 461.90 | 468.50 | 456.85 | 11775106 | -0.24% |
| 24 May 2024 | 460.80 | 463.90 | 470.00 | 459.60 | 12873214 | -2.52% |
| 23 May 2024 | 472.70 | 480.00 | 480.10 | 461.80 | 25849836 | -2.94% |
| 22 May 2024 | 487.00 | 498.00 | 506.75 | 476.80 | 33932802 | -0.96% |
| 21 May 2024 | 491.70 | 471.00 | 493.90 | 463.00 | 34592201 | 7.22% |
| 18 May 2024 | 458.60 | 446.00 | 461.45 | 445.20 | 5346229 | 3.60% |
| 17 May 2024 | 442.65 | 436.00 | 445.00 | 432.60 | 13366917 | 2.22% |
| 16 May 2024 | 433.05 | 445.00 | 447.05 | 427.05 | 16155897 | -0.99% |
| 15 May 2024 | 437.40 | 438.00 | 449.00 | 434.75 | 20115791 | 1.12% |
| 14 May 2024 | 432.55 | 421.00 | 438.50 | 415.05 | 22195946 | 4.47% |
| 13 May 2024 | 414.05 | 412.55 | 415.50 | 398.10 | 10884162 | 0.82% |
| 10 May 2024 | 410.70 | 397.00 | 411.85 | 395.25 | 11076423 | 4.07% |
| 09 May 2024 | 394.65 | 406.80 | 408.40 | 393.00 | 6134997 | -2.52% |
| 08 May 2024 | 404.85 | 393.00 | 409.95 | 392.85 | 8831897 | 2.23% |
| 07 May 2024 | 396.00 | 410.50 | 411.50 | 392.00 | 8797213 | -3.53% |
| 06 May 2024 | 410.50 | 418.00 | 418.70 | 404.45 | 8108475 | -1.24% |
| 03 May 2024 | 415.65 | 415.00 | 420.00 | 404.40 | 14324148 | 1.18% |
| 02 May 2024 | 410.80 | 400.00 | 413.90 | 397.30 | 12788526 | 3.25% |
| 30 Apr 2024 | 397.85 | 409.10 | 409.95 | 396.00 | 11863519 | -2.08% |
| 29 Apr 2024 | 406.30 | 401.15 | 408.20 | 397.10 | 11228541 | 2.46% |
| 26 Apr 2024 | 396.55 | 386.90 | 402.95 | 386.00 | 24602811 | 4.07% |
| 25 Apr 2024 | 381.05 | 380.00 | 387.70 | 377.10 | 10150138 | -0.63% |
| 24 Apr 2024 | 383.45 | 376.00 | 386.60 | 376.00 | 11074253 | 1.70% |
| 23 Apr 2024 | 377.05 | 383.20 | 383.20 | 371.10 | 14434838 | -1.04% |
| 22 Apr 2024 | 381.00 | 392.15 | 393.15 | 373.40 | 19626373 | -1.28% |
| 19 Apr 2024 | 385.95 | 388.20 | 396.75 | 382.20 | 33307212 | -0.66% |
| 18 Apr 2024 | 388.50 | 385.05 | 394.75 | 383.05 | 35907412 | 2.72% |
| 16 Apr 2024 | 378.20 | 370.10 | 381.50 | 364.05 | 28859435 | 2.06% |
| 15 Apr 2024 | 370.55 | 374.00 | 383.95 | 360.25 | 44715399 | -0.64% |
| 12 Apr 2024 | 372.95 | 365.55 | 374.90 | 360.80 | 39995547 | 3.08% |
| 10 Apr 2024 | 361.80 | 347.00 | 369.65 | 345.70 | 75804480 | 7.04% |
| 09 Apr 2024 | 338.00 | 324.10 | 339.50 | 320.60 | 32086038 | 4.55% |
| 08 Apr 2024 | 323.30 | 323.90 | 325.35 | 317.10 | 16694867 | 1.36% |
| 05 Apr 2024 | 318.95 | 311.05 | 322.40 | 305.95 | 22256365 | 2.90% |
| 04 Apr 2024 | 309.95 | 306.05 | 312.50 | 301.70 | 24723528 | 3.73% |
| 03 Apr 2024 | 298.80 | 301.20 | 308.00 | 297.80 | 19966252 | -0.83% |
| 02 Apr 2024 | 301.30 | 286.95 | 301.95 | 285.85 | 27928247 | 4.80% |
| 01 Apr 2024 | 287.50 | 273.50 | 288.25 | 273.35 | 17331916 | 5.83% |
| 28 Mar 2024 | 271.65 | 272.00 | 275.00 | 270.75 | 6625066 | 0.02% |
| 27 Mar 2024 | 271.60 | 269.90 | 274.25 | 267.75 | 5949040 | 1.14% |
| 26 Mar 2024 | 268.55 | 271.80 | 272.80 | 267.35 | 10405333 | -0.94% |
| 22 Mar 2024 | 271.10 | 273.00 | 274.40 | 269.90 | 9338889 | -0.84% |
| 21 Mar 2024 | 273.40 | 271.00 | 274.20 | 270.15 | 5477627 | 2.15% |
| 20 Mar 2024 | 267.65 | 268.00 | 269.90 | 261.80 | 4421057 | 0.38% |
| 19 Mar 2024 | 266.65 | 270.00 | 274.75 | 265.60 | 5908875 | -1.62% |
| 18 Mar 2024 | 271.05 | 265.00 | 272.95 | 262.25 | 7234156 | 2.24% |
| 15 Mar 2024 | 265.10 | 260.15 | 266.00 | 255.15 | 17681404 | 1.90% |
| 14 Mar 2024 | 260.15 | 251.80 | 261.50 | 251.60 | 10335603 | 3.28% |
| 13 Mar 2024 | 251.90 | 268.50 | 270.50 | 249.50 | 15451474 | -6.81% |
| 12 Mar 2024 | 270.30 | 276.00 | 276.80 | 267.50 | 7220451 | -1.83% |
| 11 Mar 2024 | 275.35 | 282.85 | 282.85 | 274.00 | 6214148 | -2.65% |
| 07 Mar 2024 | 282.85 | 283.70 | 287.40 | 281.05 | 9134995 | 0.14% |
| 06 Mar 2024 | 282.45 | 286.50 | 289.25 | 275.00 | 13944430 | -1.14% |
| 05 Mar 2024 | 285.70 | 277.50 | 288.40 | 274.60 | 19847512 | 3.38% |
| 04 Mar 2024 | 276.35 | 273.05 | 279.00 | 272.75 | 10443351 | 1.21% |
| 02 Mar 2024 | 273.05 | 272.00 | 273.50 | 270.70 | 2057755 | 0.46% |
| 01 Mar 2024 | 271.80 | 265.10 | 272.90 | 263.60 | 12244554 | 1.40% |
| 29 Feb 2024 | 268.05 | 263.10 | 269.90 | 260.80 | 9404521 | 1.94% |
| 28 Feb 2024 | 262.95 | 268.50 | 272.30 | 261.55 | 17579831 | -0.36% |
| 27 Feb 2024 | 263.90 | 266.70 | 268.00 | 262.60 | 5033046 | -0.51% |
| 26 Feb 2024 | 265.25 | 268.95 | 268.95 | 264.05 | 4923166 | -1.16% |
| 23 Feb 2024 | 268.35 | 272.00 | 272.20 | 268.00 | 5955886 | -1.16% |
| 22 Feb 2024 | 271.50 | 271.90 | 272.95 | 267.10 | 6661898 | 0.56% |
| 21 Feb 2024 | 270.00 | 273.00 | 276.40 | 268.50 | 12329064 | -0.06% |
| 20 Feb 2024 | 270.15 | 270.90 | 272.20 | 268.10 | 9025475 | 0.00% |
| 19 Feb 2024 | 270.15 | 268.90 | 273.20 | 267.10 | 10944899 | 1.26% |
| 16 Feb 2024 | 266.80 | 269.25 | 272.00 | 265.10 | 16394886 | -0.43% |
| 15 Feb 2024 | 267.95 | 282.55 | 284.00 | 267.00 | 108103036 | -4.18% |
| 14 Feb 2024 | 279.65 | 269.00 | 282.60 | 264.55 | 11916664 | 3.77% |
| 13 Feb 2024 | 269.50 | 267.55 | 271.00 | 260.70 | 4469509 | 0.50% |
| 12 Feb 2024 | 268.15 | 276.95 | 281.05 | 265.05 | 6191878 | -2.26% |
| 09 Feb 2024 | 274.35 | 279.00 | 280.45 | 268.40 | 4627489 | -1.53% |
| 08 Feb 2024 | 278.60 | 284.00 | 285.50 | 276.60 | 6966850 | -1.31% |
| 07 Feb 2024 | 282.30 | 285.00 | 285.85 | 277.60 | 7603119 | -0.25% |
| 06 Feb 2024 | 283.00 | 273.70 | 284.50 | 269.85 | 11559491 | 3.44% |
| 05 Feb 2024 | 273.60 | 272.85 | 279.85 | 271.55 | 10619393 | 0.39% |
| 02 Feb 2024 | 272.55 | 270.20 | 276.80 | 268.75 | 9665486 | 1.51% |
| 01 Feb 2024 | 268.50 | 275.45 | 276.50 | 265.05 | 7974578 | -1.95% |
| 31 Jan 2024 | 273.85 | 266.80 | 276.90 | 265.75 | 9537630 | 2.85% |
| 30 Jan 2024 | 266.25 | 268.15 | 271.30 | 265.25 | 6620878 | -0.58% |
| 29 Jan 2024 | 267.80 | 263.75 | 269.15 | 260.50 | 11648515 | 1.59% |
| 25 Jan 2024 | 263.60 | 264.35 | 266.80 | 260.65 | 5195068 | 0.40% |
| 24 Jan 2024 | 262.55 | 254.80 | 263.30 | 253.10 | 6563186 | 4.12% |
| 23 Jan 2024 | 252.15 | 266.85 | 267.00 | 250.65 | 8740319 | -4.80% |
| 20 Jan 2024 | 264.85 | 266.75 | 267.75 | 264.35 | 2943766 | -0.60% |
| 19 Jan 2024 | 266.45 | 268.15 | 269.70 | 265.90 | 4537034 | -0.41% |
| 18 Jan 2024 | 267.55 | 265.50 | 268.90 | 258.00 | 9930238 | 1.02% |
| 17 Jan 2024 | 264.85 | 270.45 | 272.45 | 263.60 | 10649774 | -3.06% |
| 16 Jan 2024 | 273.20 | 277.00 | 278.05 | 269.35 | 12507371 | 0.07% |
| 15 Jan 2024 | 273.00 | 274.00 | 275.00 | 269.70 | 9881531 | 0.17% |
| 12 Jan 2024 | 272.55 | 274.60 | 275.00 | 270.20 | 10048702 | -0.75% |
| 11 Jan 2024 | 274.60 | 268.60 | 276.00 | 266.55 | 24108269 | 2.83% |
| 10 Jan 2024 | 267.05 | 255.65 | 268.20 | 251.95 | 19849401 | 2.55% |
| 09 Jan 2024 | 260.40 | 261.90 | 264.40 | 255.65 | 10284498 | 0.75% |
| 08 Jan 2024 | 258.45 | 265.85 | 267.60 | 257.80 | 7890414 | -2.78% |
| 05 Jan 2024 | 265.85 | 266.15 | 271.25 | 263.10 | 12327980 | -0.11% |
| 04 Jan 2024 | 266.15 | 270.00 | 270.65 | 265.35 | 10745140 | 0.89% |
| 03 Jan 2024 | 263.80 | 258.50 | 267.25 | 255.85 | 22285124 | 2.19% |
| 02 Jan 2024 | 258.15 | 257.50 | 259.40 | 253.10 | 5803881 | 0.39% |
| 01 Jan 2024 | 257.15 | 258.55 | 260.30 | 256.00 | 6352734 | -0.54% |
| 29 Dec 2023 | 258.55 | 256.00 | 259.50 | 254.10 | 9136816 | 0.39% |
| 28 Dec 2023 | 257.55 | 253.00 | 259.35 | 253.00 | 15441735 | 2.04% |
| 27 Dec 2023 | 252.40 | 251.90 | 254.40 | 250.80 | 10673963 | -3.55% |
| 26 Dec 2023 | 261.70 | 262.00 | 262.90 | 259.55 | 12322864 | 0.75% |
| 22 Dec 2023 | 259.75 | 259.50 | 261.35 | 257.70 | 9677532 | 1.48% |
| 21 Dec 2023 | 255.95 | 251.00 | 256.90 | 249.10 | 10812029 | 1.79% |
| 20 Dec 2023 | 251.45 | 263.90 | 264.00 | 250.80 | 15309407 | -4.06% |
| 19 Dec 2023 | 262.10 | 266.25 | 266.40 | 259.25 | 17762921 | 0.54% |
| 18 Dec 2023 | 260.70 | 260.00 | 263.50 | 256.90 | 12388584 | 1.36% |
| 15 Dec 2023 | 257.20 | 258.55 | 259.85 | 255.65 | 17235864 | 1.00% |
| 14 Dec 2023 | 254.65 | 255.80 | 258.00 | 248.80 | 18271383 | 0.51% |
| 13 Dec 2023 | 253.35 | 247.20 | 255.80 | 243.65 | 15557190 | 2.72% |
| 12 Dec 2023 | 246.65 | 249.00 | 251.35 | 245.65 | 5675356 | -0.76% |
| 11 Dec 2023 | 248.55 | 247.15 | 249.75 | 244.30 | 5346227 | 1.53% |
| 08 Dec 2023 | 244.80 | 249.75 | 254.00 | 241.50 | 13224817 | -1.63% |
| 07 Dec 2023 | 248.85 | 250.95 | 251.25 | 245.45 | 6937185 | -0.24% |
| 06 Dec 2023 | 249.45 | 244.00 | 252.20 | 240.80 | 17430210 | 2.91% |
| 05 Dec 2023 | 242.40 | 242.20 | 246.80 | 239.00 | 10005319 | 0.21% |
| 04 Dec 2023 | 241.90 | 244.50 | 244.50 | 239.50 | 12552937 | 1.04% |
| 01 Dec 2023 | 239.40 | 234.80 | 242.00 | 233.55 | 9817732 | 2.59% |
| 30 Nov 2023 | 233.35 | 233.90 | 234.90 | 230.75 | 19036194 | -0.04% |
| 29 Nov 2023 | 233.45 | 235.40 | 236.70 | 231.65 | 7774049 | -0.41% |
| 28 Nov 2023 | 234.40 | 235.00 | 235.00 | 231.90 | 7469037 | 0.95% |
| 24 Nov 2023 | 232.20 | 234.75 | 235.50 | 231.10 | 3866099 | -0.83% |
| 23 Nov 2023 | 234.15 | 236.55 | 237.35 | 233.25 | 3977608 | -0.93% |
| 22 Nov 2023 | 236.35 | 240.00 | 240.15 | 233.95 | 5432510 | -1.64% |
| 21 Nov 2023 | 240.30 | 241.55 | 242.55 | 239.55 | 4018369 | 0.31% |
| 20 Nov 2023 | 239.55 | 239.20 | 241.35 | 238.05 | 4219360 | 0.02% |
| 17 Nov 2023 | 239.50 | 238.00 | 243.95 | 238.00 | 9273728 | 0.29% |
| 16 Nov 2023 | 238.80 | 241.00 | 241.70 | 234.35 | 6844037 | -0.54% |
| 15 Nov 2023 | 240.10 | 243.00 | 245.75 | 237.55 | 6420011 | -0.76% |
| 13 Nov 2023 | 241.95 | 244.50 | 244.70 | 241.40 | 4210127 | -1.27% |
| 12 Nov 2023 | 245.05 | 246.15 | 247.50 | 243.75 | 3439225 | -0.08% |
| 10 Nov 2023 | 245.25 | 234.00 | 246.00 | 233.90 | 17676902 | 4.27% |
| 09 Nov 2023 | 235.20 | 237.00 | 238.30 | 234.25 | 3824543 | -0.82% |
| 08 Nov 2023 | 237.15 | 238.90 | 239.80 | 236.10 | 5322427 | -0.25% |
| 07 Nov 2023 | 237.75 | 233.10 | 238.90 | 233.10 | 8362338 | 1.99% |
| 06 Nov 2023 | 233.10 | 232.75 | 236.45 | 230.40 | 7768055 | 0.15% |
| 03 Nov 2023 | 232.75 | 231.20 | 235.65 | 231.20 | 9794909 | 1.57% |
| 02 Nov 2023 | 229.15 | 224.15 | 230.40 | 224.15 | 7719938 | 2.41% |
| 01 Nov 2023 | 223.75 | 217.00 | 226.90 | 216.30 | 11714180 | 3.30% |
| 31 Oct 2023 | 216.60 | 217.90 | 218.20 | 214.45 | 3233237 | 0.07% |
| 30 Oct 2023 | 216.45 | 215.75 | 217.00 | 214.45 | 2745365 | 0.30% |
| 27 Oct 2023 | 215.80 | 213.85 | 217.30 | 213.25 | 4623399 | 1.67% |
| 26 Oct 2023 | 212.25 | 215.55 | 215.75 | 211.20 | 7706350 | -2.10% |
| 25 Oct 2023 | 216.80 | 215.00 | 219.90 | 214.30 | 6955789 | 0.81% |
| 23 Oct 2023 | 215.05 | 222.75 | 225.20 | 214.50 | 7384814 | -3.46% |
| 20 Oct 2023 | 222.75 | 226.70 | 229.75 | 222.30 | 5244069 | -1.94% |
| 19 Oct 2023 | 227.15 | 229.00 | 230.95 | 226.50 | 4657398 | -1.45% |
| 18 Oct 2023 | 230.50 | 230.10 | 232.50 | 228.30 | 5784720 | 0.24% |
| 17 Oct 2023 | 229.95 | 230.25 | 231.55 | 229.00 | 5064750 | 0.04% |
| 16 Oct 2023 | 229.85 | 226.80 | 232.70 | 224.30 | 10185425 | 1.61% |
| 13 Oct 2023 | 226.20 | 225.00 | 229.40 | 224.80 | 7221397 | 0.00% |
| 12 Oct 2023 | 226.20 | 226.00 | 227.65 | 225.25 | 7239091 | -0.64% |
| 11 Oct 2023 | 227.65 | 222.40 | 229.95 | 222.15 | 12216514 | 2.48% |
| 10 Oct 2023 | 222.15 | 219.20 | 224.00 | 218.65 | 5621177 | 1.46% |
| 09 Oct 2023 | 218.95 | 219.95 | 221.20 | 217.35 | 5142409 | -1.68% |
| 06 Oct 2023 | 222.70 | 222.65 | 224.10 | 220.85 | 5523734 | 0.32% |
| 05 Oct 2023 | 222.00 | 225.10 | 225.60 | 220.05 | 10155103 | -0.63% |
| 04 Oct 2023 | 223.40 | 230.25 | 232.25 | 220.95 | 15548752 | -3.19% |
| 03 Oct 2023 | 230.75 | 230.00 | 233.75 | 225.10 | 46754460 | 3.68% |
| 29 Sep 2023 | 222.55 | 210.00 | 224.75 | 210.00 | 27711678 | 6.82% |
| 28 Sep 2023 | 208.35 | 209.00 | 213.15 | 208.00 | 17396618 | -0.31% |
| 27 Sep 2023 | 209.00 | 217.50 | 220.45 | 208.10 | 35505658 | -6.70% |
| 26 Sep 2023 | 224.00 | 225.00 | 227.20 | 223.65 | 4392920 | -0.24% |
| 25 Sep 2023 | 224.55 | 225.45 | 226.50 | 223.80 | 4962618 | -0.22% |
| 22 Sep 2023 | 225.05 | 228.50 | 228.75 | 222.55 | 7322963 | -0.64% |
| 21 Sep 2023 | 226.50 | 231.80 | 231.80 | 224.65 | 11856688 | -2.29% |
| 20 Sep 2023 | 231.80 | 235.00 | 235.95 | 231.25 | 8778511 | -1.99% |
| 18 Sep 2023 | 236.50 | 237.90 | 238.60 | 236.05 | 4974748 | 0.08% |
| 15 Sep 2023 | 236.30 | 236.20 | 240.55 | 235.45 | 20035443 | 0.04% |
| 14 Sep 2023 | 236.20 | 234.95 | 237.95 | 234.00 | 8069630 | 1.24% |
| 13 Sep 2023 | 233.30 | 231.80 | 234.30 | 231.00 | 6192848 | 0.65% |
| 12 Sep 2023 | 231.80 | 239.60 | 239.60 | 230.05 | 10667079 | -2.73% |
| 11 Sep 2023 | 238.30 | 238.00 | 238.80 | 236.50 | 7148576 | 0.23% |
| 08 Sep 2023 | 237.75 | 239.05 | 239.95 | 236.70 | 6836165 | -0.56% |
| 07 Sep 2023 | 239.10 | 241.35 | 241.95 | 237.55 | 6429626 | -0.93% |
| 06 Sep 2023 | 241.35 | 245.05 | 246.55 | 240.20 | 10891500 | -0.02% |
| 05 Sep 2023 | 241.40 | 243.00 | 243.95 | 238.80 | 5648932 | -0.12% |
| 04 Sep 2023 | 241.70 | 238.00 | 244.50 | 236.15 | 14056203 | 2.35% |
| 01 Sep 2023 | 236.15 | 232.30 | 236.80 | 232.30 | 6220159 | 1.66% |
| 31 Aug 2023 | 232.30 | 237.05 | 237.35 | 231.60 | 11631767 | -1.78% |
| 30 Aug 2023 | 236.50 | 238.75 | 239.20 | 236.25 | 3960361 | -0.21% |
| 29 Aug 2023 | 237.00 | 239.00 | 239.80 | 236.30 | 4115948 | -0.50% |
| 28 Aug 2023 | 238.20 | 237.25 | 240.20 | 236.05 | 8338095 | 2.10% |
| 25 Aug 2023 | 233.30 | 238.80 | 238.80 | 232.00 | 6099075 | -1.79% |
| 24 Aug 2023 | 237.55 | 238.65 | 240.80 | 237.20 | 5052952 | -0.19% |
| 23 Aug 2023 | 238.00 | 236.00 | 239.00 | 235.50 | 5524962 | 1.28% |
| 22 Aug 2023 | 235.00 | 234.35 | 236.90 | 234.35 | 4862624 | 0.28% |
| 21 Aug 2023 | 234.35 | 233.95 | 234.95 | 233.65 | 3857957 | 0.43% |
| 18 Aug 2023 | 233.35 | 234.00 | 236.00 | 232.65 | 5574667 | -0.28% |
| 17 Aug 2023 | 234.00 | 236.90 | 237.35 | 233.50 | 6139153 | -1.06% |
| 16 Aug 2023 | 236.50 | 234.00 | 236.90 | 232.05 | 7462518 | 1.07% |
| 14 Aug 2023 | 234.00 | 238.20 | 238.90 | 232.55 | 8996918 | -1.76% |
| 11 Aug 2023 | 238.20 | 243.85 | 243.90 | 237.80 | 12825769 | -2.32% |
| 10 Aug 2023 | 243.85 | 244.90 | 244.90 | 241.80 | 8194222 | -0.08% |
| 09 Aug 2023 | 244.05 | 242.90 | 244.50 | 240.25 | 10427414 | 1.67% |
| 08 Aug 2023 | 240.05 | 238.00 | 243.80 | 237.20 | 24176083 | 0.88% |
| 07 Aug 2023 | 237.95 | 248.00 | 248.50 | 237.00 | 34406950 | -3.68% |
| 04 Aug 2023 | 247.05 | 254.50 | 254.60 | 245.40 | 31876311 | -2.76% |
| 03 Aug 2023 | 254.05 | 260.90 | 261.00 | 247.60 | 226675327 | -6.65% |
| 02 Aug 2023 | 272.15 | 277.25 | 277.40 | 270.35 | 10728356 | -1.72% |
| 01 Aug 2023 | 276.90 | 279.00 | 279.00 | 275.60 | 5615483 | 0.33% |
| 31 Jul 2023 | 276.00 | 280.50 | 281.85 | 275.70 | 9590319 | -1.00% |
| 28 Jul 2023 | 278.80 | 277.85 | 279.35 | 276.20 | 3466932 | 0.60% |
| 27 Jul 2023 | 277.15 | 279.50 | 280.65 | 276.75 | 4048684 | -0.65% |
| 26 Jul 2023 | 278.95 | 277.20 | 279.80 | 275.80 | 4427527 | 0.74% |
| 25 Jul 2023 | 276.90 | 274.90 | 277.75 | 272.10 | 7486014 | 2.06% |
| 24 Jul 2023 | 271.30 | 272.50 | 274.80 | 270.30 | 16254554 | -2.50% |
| 21 Jul 2023 | 278.25 | 282.00 | 282.00 | 277.80 | 7273251 | -1.40% |
| 20 Jul 2023 | 282.20 | 284.00 | 284.20 | 281.45 | 3435623 | -0.51% |
| 19 Jul 2023 | 283.65 | 284.00 | 285.30 | 282.05 | 5190259 | 0.78% |
| 18 Jul 2023 | 281.45 | 284.40 | 284.90 | 280.20 | 3886657 | -0.85% |
| 17 Jul 2023 | 283.85 | 285.00 | 285.75 | 282.40 | 4852437 | -0.35% |
| 14 Jul 2023 | 284.85 | 279.60 | 286.40 | 278.75 | 10425854 | 2.45% |
| 13 Jul 2023 | 278.05 | 278.50 | 281.40 | 277.50 | 5632082 | 0.14% |
| 12 Jul 2023 | 277.65 | 277.55 | 278.10 | 276.05 | 5782947 | 0.04% |
| 11 Jul 2023 | 277.55 | 276.20 | 279.80 | 275.00 | 13640445 | -1.67% |
| 10 Jul 2023 | 282.25 | 283.00 | 283.90 | 279.55 | 8227148 | 0.61% |
| 07 Jul 2023 | 280.55 | 280.50 | 283.05 | 279.00 | 8454807 | 0.20% |
| 06 Jul 2023 | 280.00 | 279.00 | 280.45 | 276.75 | 9098372 | 0.92% |
| 05 Jul 2023 | 277.45 | 278.70 | 278.70 | 277.00 | 2945805 | -0.04% |
| 04 Jul 2023 | 277.55 | 279.90 | 279.90 | 277.00 | 3459962 | -0.20% |
| 03 Jul 2023 | 278.10 | 279.30 | 280.35 | 277.80 | 3717787 | 0.05% |
| 30 Jun 2023 | 277.95 | 279.95 | 280.30 | 277.40 | 5227979 | -0.71% |
| 28 Jun 2023 | 279.95 | 281.50 | 281.55 | 279.00 | 6885093 | 0.14% |
| 27 Jun 2023 | 279.55 | 280.00 | 280.55 | 278.70 | 5026622 | -0.09% |
| 26 Jun 2023 | 279.80 | 276.20 | 280.65 | 274.30 | 4184383 | 1.30% |
| 23 Jun 2023 | 276.20 | 280.85 | 280.85 | 275.90 | 5178936 | -1.59% |
| 22 Jun 2023 | 280.65 | 282.00 | 282.85 | 279.00 | 3205576 | -0.21% |
| 21 Jun 2023 | 281.25 | 282.65 | 283.15 | 280.30 | 3186136 | -0.50% |
| 20 Jun 2023 | 282.65 | 279.00 | 284.35 | 279.00 | 5600444 | 0.75% |
| 19 Jun 2023 | 280.55 | 281.90 | 281.90 | 279.65 | 3070098 | 0.18% |
| 16 Jun 2023 | 280.05 | 282.20 | 282.85 | 279.10 | 4363955 | -0.44% |
| 15 Jun 2023 | 281.30 | 281.90 | 282.80 | 280.60 | 3650454 | 0.11% |
| 14 Jun 2023 | 281.00 | 279.10 | 283.00 | 279.00 | 8520513 | 1.08% |
| 13 Jun 2023 | 278.00 | 279.30 | 279.30 | 277.15 | 4423326 | 0.05% |
| 12 Jun 2023 | 277.85 | 278.80 | 279.50 | 276.70 | 3615243 | 0.40% |
| 09 Jun 2023 | 276.75 | 278.90 | 278.90 | 276.10 | 3951837 | -0.29% |
| 08 Jun 2023 | 277.55 | 279.85 | 280.75 | 277.10 | 5236354 | -0.32% |
| 07 Jun 2023 | 278.45 | 277.95 | 278.90 | 276.70 | 4434944 | 0.38% |
| 06 Jun 2023 | 277.40 | 279.00 | 279.80 | 277.05 | 3892263 | -0.32% |
| 05 Jun 2023 | 278.30 | 280.05 | 280.05 | 276.30 | 6297485 | -0.64% |
| 02 Jun 2023 | 280.10 | 279.65 | 281.25 | 278.65 | 4851414 | 0.72% |
| 01 Jun 2023 | 278.10 | 278.00 | 280.50 | 277.60 | 5137986 | -0.07% |
| 31 May 2023 | 278.30 | 280.00 | 283.25 | 277.80 | 13042404 | -2.56% |
| 30 May 2023 | 285.60 | 283.20 | 288.45 | 283.00 | 14960466 | -4.91% |
| 29 May 2023 | 300.35 | 299.90 | 300.95 | 297.20 | 13277968 | 0.91% |
| 26 May 2023 | 297.65 | 298.00 | 298.20 | 295.50 | 14274998 | 0.63% |
| 25 May 2023 | 295.80 | 291.45 | 296.50 | 290.65 | 13711792 | 1.53% |
| 24 May 2023 | 291.35 | 290.00 | 292.95 | 284.60 | 12159427 | 1.04% |
| 23 May 2023 | 288.35 | 293.00 | 293.00 | 288.00 | 19814977 | 0.30% |
| 22 May 2023 | 287.50 | 284.00 | 287.85 | 282.50 | 8718882 | 1.97% |
| 19 May 2023 | 281.95 | 281.00 | 282.30 | 277.20 | 6918149 | 1.22% |
| 18 May 2023 | 278.55 | 282.00 | 284.20 | 278.00 | 7505208 | -0.32% |
| 17 May 2023 | 279.45 | 279.65 | 283.00 | 275.50 | 8194381 | -0.14% |
| 16 May 2023 | 279.85 | 278.00 | 282.10 | 277.10 | 5374740 | 0.97% |
| 15 May 2023 | 277.15 | 272.00 | 277.70 | 268.50 | 9215600 | 0.75% |
| 12 May 2023 | 275.10 | 282.20 | 282.20 | 274.10 | 9987592 | -2.26% |
| 11 May 2023 | 281.45 | 287.00 | 287.00 | 281.00 | 5313663 | -1.56% |
| 10 May 2023 | 285.90 | 286.00 | 287.50 | 283.90 | 5747802 | 0.76% |
| 09 May 2023 | 283.75 | 280.50 | 288.00 | 279.80 | 11933072 | 1.67% |
| 08 May 2023 | 279.10 | 276.60 | 280.00 | 274.75 | 4388448 | 1.60% |
| 05 May 2023 | 274.70 | 278.15 | 278.20 | 274.05 | 5353349 | -1.24% |
| 04 May 2023 | 278.15 | 278.55 | 280.90 | 277.40 | 3969851 | -0.04% |
| 03 May 2023 | 278.25 | 279.25 | 280.25 | 276.50 | 4587957 | -1.01% |
| 02 May 2023 | 281.10 | 282.00 | 282.85 | 280.10 | 4879314 | 0.63% |
| 28 Apr 2023 | 279.35 | 277.00 | 280.00 | 276.25 | 4837041 | 1.18% |
| 27 Apr 2023 | 276.10 | 276.40 | 277.80 | 275.00 | 3689315 | -0.04% |
| 26 Apr 2023 | 276.20 | 277.60 | 277.95 | 275.20 | 3570055 | -0.90% |
| 25 Apr 2023 | 278.70 | 275.90 | 281.40 | 275.45 | 5696665 | 1.25% |
| 24 Apr 2023 | 275.25 | 275.50 | 276.75 | 273.60 | 4484853 | -0.54% |
| 21 Apr 2023 | 276.75 | 279.60 | 279.85 | 276.00 | 4599260 | -1.02% |
| 20 Apr 2023 | 279.60 | 280.55 | 282.85 | 278.80 | 4378157 | -0.69% |
| 19 Apr 2023 | 281.55 | 281.00 | 284.00 | 280.00 | 9731032 | 0.70% |
| 18 Apr 2023 | 279.60 | 279.00 | 280.30 | 277.00 | 4609166 | 0.22% |
| 17 Apr 2023 | 279.00 | 275.00 | 279.75 | 273.50 | 8147387 | 1.20% |
| 13 Apr 2023 | 275.70 | 275.00 | 278.80 | 273.80 | 6795496 | 0.04% |
| 12 Apr 2023 | 275.60 | 273.05 | 276.60 | 273.00 | 7011009 | 1.04% |
| 11 Apr 2023 | 272.75 | 273.00 | 273.85 | 270.15 | 8814894 | 1.06% |
| 10 Apr 2023 | 269.90 | 273.00 | 273.00 | 269.10 | 9479279 | -1.21% |
| 06 Apr 2023 | 273.20 | 266.45 | 274.50 | 266.00 | 23000052 | -4.56% |
| 05 Apr 2023 | 286.25 | 284.00 | 287.25 | 280.40 | 16288540 | 1.36% |
| 03 Apr 2023 | 282.40 | 277.95 | 283.00 | 276.60 | 13738062 | 2.90% |
| 31 Mar 2023 | 274.45 | 284.95 | 285.00 | 273.00 | 41562626 | -2.59% |
| 29 Mar 2023 | 281.75 | 277.00 | 282.45 | 272.90 | 24728158 | 2.73% |
| 28 Mar 2023 | 274.25 | 274.80 | 275.80 | 270.00 | 10805861 | 0.55% |
| 27 Mar 2023 | 272.75 | 271.50 | 274.20 | 269.55 | 9242191 | 1.11% |
| 24 Mar 2023 | 269.75 | 279.00 | 279.50 | 268.25 | 21108973 | -0.55% |
| 23 Mar 2023 | 271.25 | 285.00 | 285.00 | 267.25 | 31634089 | -4.94% |
| 22 Mar 2023 | 285.35 | 285.00 | 287.80 | 280.10 | 9306264 | 0.58% |
| 21 Mar 2023 | 283.70 | 282.00 | 284.40 | 281.20 | 4662762 | 1.36% |
| 20 Mar 2023 | 279.90 | 281.05 | 283.30 | 275.00 | 8043963 | -1.62% |
| 17 Mar 2023 | 284.50 | 280.00 | 286.80 | 277.50 | 14420400 | 3.44% |
| 16 Mar 2023 | 275.05 | 276.90 | 278.75 | 268.80 | 11692502 | -1.91% |
| 15 Mar 2023 | 280.40 | 283.05 | 284.90 | 279.70 | 6345240 | 0.36% |
| 14 Mar 2023 | 279.40 | 281.75 | 281.75 | 275.55 | 8027650 | 0.22% |
| 13 Mar 2023 | 278.80 | 277.95 | 287.40 | 275.65 | 11122038 | -0.38% |
| 10 Mar 2023 | 279.85 | 280.90 | 284.95 | 272.55 | 12081164 | -1.98% |
| 09 Mar 2023 | 285.50 | 287.00 | 290.80 | 284.60 | 6175922 | 0.16% |
| 08 Mar 2023 | 285.05 | 283.90 | 285.55 | 277.35 | 9159693 | -0.66% |
| 06 Mar 2023 | 286.95 | 292.50 | 294.60 | 286.20 | 10687170 | -0.80% |
| 03 Mar 2023 | 289.25 | 276.90 | 290.90 | 276.55 | 16106822 | 5.22% |
| 02 Mar 2023 | 274.90 | 280.00 | 282.05 | 273.70 | 11979398 | -1.33% |
| 01 Mar 2023 | 278.60 | 267.05 | 279.90 | 266.15 | 18728209 | 3.82% |
| 28 Feb 2023 | 268.35 | 282.10 | 282.85 | 261.95 | 51008515 | -6.61% |
| 27 Feb 2023 | 287.35 | 293.95 | 293.95 | 280.75 | 10621491 | -2.41% |
| 24 Feb 2023 | 294.45 | 303.90 | 304.85 | 292.00 | 10491706 | -2.79% |
| 23 Feb 2023 | 302.90 | 302.55 | 306.75 | 301.65 | 4584146 | -0.12% |
| 22 Feb 2023 | 303.25 | 306.85 | 307.85 | 301.15 | 6166923 | -1.56% |
| 21 Feb 2023 | 308.05 | 311.65 | 313.90 | 307.00 | 6336180 | -0.90% |
| 20 Feb 2023 | 310.85 | 313.35 | 315.70 | 310.15 | 5264100 | -1.00% |
| 17 Feb 2023 | 314.00 | 314.85 | 317.90 | 313.00 | 4291109 | -0.27% |
| 16 Feb 2023 | 314.85 | 315.90 | 316.75 | 314.10 | 4366228 | 0.59% |
| 15 Feb 2023 | 313.00 | 313.90 | 315.80 | 311.10 | 5810417 | -0.38% |
| 14 Feb 2023 | 314.20 | 310.00 | 314.75 | 309.10 | 6566932 | 1.77% |
| 13 Feb 2023 | 308.75 | 311.00 | 314.80 | 308.00 | 5188595 | -0.63% |
| 10 Feb 2023 | 310.70 | 310.00 | 311.70 | 307.50 | 4235865 | 0.19% |
| 09 Feb 2023 | 310.10 | 314.95 | 315.70 | 309.00 | 5202003 | -1.27% |
| 08 Feb 2023 | 314.10 | 309.50 | 315.50 | 309.45 | 7819410 | 1.93% |
| 07 Feb 2023 | 308.15 | 306.00 | 308.95 | 299.15 | 10473033 | 0.62% |
| 06 Feb 2023 | 306.25 | 314.30 | 314.90 | 305.00 | 7244255 | -2.56% |
| 03 Feb 2023 | 314.30 | 320.50 | 322.85 | 308.00 | 11362212 | -3.90% |
| 02 Feb 2023 | 327.05 | 329.00 | 334.75 | 322.50 | 11308985 | -0.29% |
| 01 Feb 2023 | 328.00 | 337.00 | 338.25 | 321.35 | 11727712 | -1.32% |
| 31 Jan 2023 | 332.40 | 323.25 | 336.50 | 322.15 | 12559707 | 3.26% |
| 30 Jan 2023 | 321.90 | 320.00 | 324.85 | 316.35 | 9562174 | 0.67% |
| 27 Jan 2023 | 319.75 | 328.00 | 329.50 | 313.45 | 11670027 | -1.99% |
| 25 Jan 2023 | 326.25 | 330.00 | 332.70 | 324.60 | 7049679 | -1.03% |
| 24 Jan 2023 | 329.65 | 331.20 | 331.85 | 327.30 | 5123504 | 0.15% |
| 23 Jan 2023 | 329.15 | 330.95 | 334.45 | 328.45 | 4686210 | -0.53% |
| 20 Jan 2023 | 330.90 | 337.60 | 340.75 | 330.05 | 19053763 | 0.03% |
| 19 Jan 2023 | 330.80 | 323.60 | 334.00 | 321.55 | 14218085 | 2.05% |
| 18 Jan 2023 | 324.15 | 318.50 | 325.80 | 318.25 | 12239219 | 1.95% |
| 17 Jan 2023 | 317.95 | 317.10 | 318.50 | 313.50 | 4146953 | 0.27% |
| 16 Jan 2023 | 317.10 | 320.80 | 321.00 | 314.50 | 5228181 | -0.66% |
| 13 Jan 2023 | 319.20 | 317.00 | 322.00 | 316.30 | 8446441 | 0.82% |
| 12 Jan 2023 | 316.60 | 320.00 | 320.00 | 314.60 | 4051242 | -0.49% |
| 11 Jan 2023 | 318.15 | 317.15 | 320.05 | 316.50 | 6183545 | 0.66% |
| 10 Jan 2023 | 316.05 | 317.50 | 319.70 | 313.00 | 8269189 | 0.17% |
| 09 Jan 2023 | 315.50 | 312.20 | 316.90 | 312.20 | 6356082 | 1.89% |
| 06 Jan 2023 | 309.65 | 312.25 | 314.50 | 308.60 | 4971988 | -0.55% |
| 05 Jan 2023 | 311.35 | 310.00 | 312.00 | 307.45 | 6589413 | 0.99% |
| 04 Jan 2023 | 308.30 | 318.00 | 318.40 | 306.20 | 16035314 | -3.52% |
| 03 Jan 2023 | 319.55 | 316.10 | 321.60 | 314.25 | 10680716 | 1.09% |
| 02 Jan 2023 | 316.10 | 309.95 | 318.00 | 309.20 | 13487019 | 2.50% |
| 30 Dec 2022 | 308.40 | 309.50 | 313.85 | 307.40 | 6318160 | 0.42% |
| 29 Dec 2022 | 307.10 | 303.05 | 308.50 | 301.05 | 6837877 | 0.72% |
| 28 Dec 2022 | 304.90 | 306.95 | 306.95 | 304.10 | 5313187 | -0.89% |
| 27 Dec 2022 | 307.65 | 299.10 | 309.00 | 299.00 | 11251874 | 3.90% |
| 26 Dec 2022 | 296.10 | 285.75 | 297.45 | 281.80 | 7669940 | 3.82% |
| 23 Dec 2022 | 285.20 | 299.00 | 300.85 | 283.95 | 11859798 | -5.58% |
| 22 Dec 2022 | 302.05 | 305.70 | 307.45 | 298.45 | 9075631 | -0.38% |
| 21 Dec 2022 | 303.20 | 313.65 | 314.90 | 300.05 | 10996743 | -2.85% |
| 20 Dec 2022 | 312.10 | 313.90 | 314.40 | 307.10 | 7495069 | -0.72% |
| 19 Dec 2022 | 314.35 | 308.90 | 315.00 | 308.50 | 5148697 | 2.13% |
| 16 Dec 2022 | 307.80 | 310.00 | 314.80 | 307.00 | 7609735 | -1.01% |
| 15 Dec 2022 | 310.95 | 315.00 | 317.00 | 310.30 | 5846776 | -1.61% |
| 14 Dec 2022 | 316.05 | 314.50 | 318.00 | 314.00 | 7878753 | 0.93% |
| 13 Dec 2022 | 313.15 | 310.25 | 316.15 | 309.90 | 8177297 | 1.38% |
| 12 Dec 2022 | 308.90 | 308.70 | 309.60 | 299.55 | 8476131 | 0.02% |
| 09 Dec 2022 | 308.85 | 316.00 | 317.50 | 306.00 | 7643243 | -1.59% |
| 08 Dec 2022 | 313.85 | 312.70 | 316.50 | 311.10 | 5763591 | 0.30% |
| 07 Dec 2022 | 312.90 | 315.00 | 315.50 | 311.15 | 5552148 | -0.49% |
| 06 Dec 2022 | 314.45 | 318.50 | 318.90 | 313.10 | 7693396 | -1.50% |
| 05 Dec 2022 | 319.25 | 315.50 | 322.20 | 315.10 | 17018137 | 1.72% |
| 02 Dec 2022 | 313.85 | 310.15 | 315.85 | 308.40 | 14526593 | 1.16% |
| 01 Dec 2022 | 310.25 | 306.00 | 312.50 | 304.70 | 14208907 | 1.94% |
| 30 Nov 2022 | 304.35 | 301.00 | 307.15 | 300.65 | 10300275 | 0.83% |
| 29 Nov 2022 | 301.85 | 296.00 | 302.95 | 295.00 | 14184054 | -2.80% |
| 28 Nov 2022 | 310.55 | 317.50 | 317.85 | 309.65 | 16890293 | -1.90% |
| 25 Nov 2022 | 316.55 | 312.50 | 317.35 | 309.60 | 11546335 | 1.82% |
| 24 Nov 2022 | 310.90 | 308.95 | 311.40 | 307.75 | 9754111 | 0.99% |
| 23 Nov 2022 | 307.85 | 313.50 | 313.50 | 304.65 | 19347161 | -0.73% |
| 22 Nov 2022 | 310.10 | 309.45 | 311.90 | 306.55 | 9990931 | 0.71% |
| 21 Nov 2022 | 307.90 | 313.90 | 313.90 | 306.50 | 11979024 | -0.81% |
| 18 Nov 2022 | 310.40 | 312.40 | 317.35 | 308.40 | 18774925 | 1.01% |
| 17 Nov 2022 | 307.30 | 311.50 | 311.50 | 303.60 | 10016310 | -1.49% |
| 16 Nov 2022 | 311.95 | 320.00 | 320.65 | 309.60 | 9748748 | -2.10% |
| 15 Nov 2022 | 318.65 | 316.20 | 319.40 | 312.30 | 10006142 | 1.24% |
| 14 Nov 2022 | 314.75 | 315.00 | 321.00 | 313.05 | 19802445 | 0.75% |
| 11 Nov 2022 | 312.40 | 311.15 | 315.00 | 309.00 | 15276115 | 1.71% |
| 10 Nov 2022 | 307.15 | 304.40 | 309.75 | 304.00 | 8723702 | -0.15% |
| 09 Nov 2022 | 307.60 | 307.85 | 314.80 | 302.15 | 20764922 | 0.34% |
| 07 Nov 2022 | 306.55 | 324.45 | 324.45 | 298.55 | 38854124 | -4.78% |
| 04 Nov 2022 | 321.95 | 303.50 | 324.60 | 303.50 | 52129584 | 6.29% |
| 03 Nov 2022 | 302.90 | 292.50 | 304.30 | 292.50 | 19690261 | 1.90% |
| 02 Nov 2022 | 297.25 | 285.50 | 299.45 | 285.25 | 20332664 | 3.61% |
| 01 Nov 2022 | 286.90 | 281.55 | 288.80 | 281.00 | 9070975 | 2.17% |
| 31 Oct 2022 | 280.80 | 274.00 | 284.95 | 273.80 | 12599029 | -1.42% |
| 28 Oct 2022 | 284.85 | 289.75 | 289.75 | 279.55 | 9449012 | -1.21% |
| 27 Oct 2022 | 288.35 | 284.10 | 292.40 | 284.00 | 14336599 | 2.98% |
| 25 Oct 2022 | 280.00 | 282.00 | 282.40 | 278.70 | 5339921 | -0.62% |
| 24 Oct 2022 | 281.75 | 282.70 | 282.70 | 280.50 | 1607171 | 0.59% |
| 21 Oct 2022 | 280.10 | 284.00 | 284.85 | 277.75 | 5352956 | -0.97% |
| 20 Oct 2022 | 282.85 | 275.40 | 283.85 | 273.70 | 5655577 | 2.02% |
| 19 Oct 2022 | 277.25 | 281.00 | 282.95 | 276.30 | 5047001 | -0.88% |
| 18 Oct 2022 | 279.70 | 282.50 | 284.40 | 279.00 | 6076753 | -0.12% |
| 17 Oct 2022 | 280.05 | 285.75 | 285.80 | 277.65 | 9189148 | -2.71% |
| 14 Oct 2022 | 287.85 | 299.35 | 299.35 | 286.45 | 10076381 | -1.76% |
| 13 Oct 2022 | 293.00 | 292.80 | 294.90 | 287.35 | 10965277 | 1.88% |
| 12 Oct 2022 | 287.60 | 288.00 | 290.00 | 280.30 | 10044150 | 0.54% |
| 11 Oct 2022 | 286.05 | 300.00 | 305.50 | 285.00 | 21039535 | -3.70% |
| 10 Oct 2022 | 297.05 | 286.70 | 297.95 | 286.50 | 11439140 | 1.76% |
| 07 Oct 2022 | 291.90 | 292.00 | 292.50 | 287.25 | 8499499 | -0.17% |
| 06 Oct 2022 | 292.40 | 282.00 | 293.60 | 282.00 | 16940276 | 4.75% |
| 04 Oct 2022 | 279.15 | 279.00 | 280.90 | 272.80 | 11559416 | 4.02% |
| 03 Oct 2022 | 268.35 | 271.00 | 273.00 | 265.60 | 6570803 | -0.63% |
| 30 Sep 2022 | 270.05 | 262.90 | 271.75 | 260.30 | 11747174 | 4.01% |
| 29 Sep 2022 | 259.65 | 260.00 | 264.00 | 256.60 | 7865169 | 1.11% |
| 28 Sep 2022 | 256.80 | 259.50 | 261.80 | 255.20 | 7527753 | -2.06% |
| 27 Sep 2022 | 262.20 | 265.50 | 268.30 | 260.05 | 8506360 | -0.79% |
| 26 Sep 2022 | 264.30 | 276.00 | 277.20 | 260.00 | 13655836 | -5.46% |
| 23 Sep 2022 | 279.55 | 281.95 | 286.95 | 278.25 | 11611515 | -0.39% |
| 22 Sep 2022 | 280.65 | 275.50 | 283.15 | 275.50 | 8750415 | 0.99% |
| 21 Sep 2022 | 277.90 | 281.00 | 283.30 | 277.00 | 8891248 | -0.79% |
| 20 Sep 2022 | 280.10 | 285.40 | 287.60 | 279.70 | 14832173 | -0.55% |
| 19 Sep 2022 | 281.65 | 292.00 | 294.80 | 280.40 | 17630437 | -3.13% |
| 16 Sep 2022 | 290.75 | 296.15 | 299.90 | 287.00 | 45232346 | -7.46% |
| 15 Sep 2022 | 314.20 | 316.95 | 320.90 | 304.60 | 72693576 | 2.81% |
| 14 Sep 2022 | 305.60 | 276.00 | 314.85 | 273.35 | 61991651 | 10.11% |
| 13 Sep 2022 | 277.55 | 275.45 | 279.50 | 272.60 | 15735934 | 2.66% |
| 12 Sep 2022 | 270.35 | 267.95 | 271.85 | 267.40 | 5914506 | 1.39% |
| 09 Sep 2022 | 266.65 | 265.00 | 269.85 | 263.80 | 9391783 | 1.68% |
| 08 Sep 2022 | 262.25 | 263.70 | 265.00 | 261.00 | 3584327 | 0.11% |
| 07 Sep 2022 | 261.95 | 260.00 | 263.40 | 260.00 | 4912037 | -0.72% |
| 06 Sep 2022 | 263.85 | 261.00 | 264.75 | 258.30 | 6046145 | 1.32% |
| 05 Sep 2022 | 260.40 | 258.40 | 262.85 | 257.55 | 6625211 | 1.22% |
| 02 Sep 2022 | 257.25 | 265.40 | 265.80 | 256.00 | 10204135 | -2.26% |
| 01 Sep 2022 | 263.20 | 263.50 | 268.90 | 262.20 | 8676894 | -2.61% |
| 30 Aug 2022 | 270.25 | 269.00 | 272.00 | 268.15 | 5956473 | 1.58% |
| 29 Aug 2022 | 266.05 | 261.10 | 267.20 | 258.05 | 7471816 | -1.32% |
| 26 Aug 2022 | 269.60 | 268.50 | 275.00 | 268.50 | 11188255 | 1.56% |
| 25 Aug 2022 | 265.45 | 268.45 | 271.30 | 264.60 | 6531499 | -0.47% |
| 24 Aug 2022 | 266.70 | 262.25 | 267.25 | 261.75 | 7607934 | 1.70% |
| 23 Aug 2022 | 262.25 | 253.55 | 263.40 | 253.55 | 6629601 | 2.10% |
| 22 Aug 2022 | 256.85 | 260.00 | 264.20 | 255.05 | 9077185 | -1.97% |
| 19 Aug 2022 | 262.00 | 266.75 | 268.00 | 260.35 | 11007005 | -1.32% |
| 18 Aug 2022 | 265.50 | 266.95 | 268.25 | 262.95 | 9656896 | -0.30% |
| 17 Aug 2022 | 266.30 | 265.50 | 268.75 | 262.60 | 14443487 | 1.45% |
| 16 Aug 2022 | 262.50 | 264.00 | 266.70 | 254.50 | 18353026 | 0.02% |
| 12 Aug 2022 | 262.45 | 256.55 | 264.95 | 255.30 | 14399499 | 2.30% |
| 11 Aug 2022 | 256.55 | 258.00 | 260.45 | 255.50 | 6782061 | 0.08% |
| 10 Aug 2022 | 256.35 | 257.75 | 259.85 | 252.00 | 11891569 | -0.16% |
| 08 Aug 2022 | 256.75 | 253.25 | 258.00 | 253.15 | 7700478 | 1.38% |
| 05 Aug 2022 | 253.25 | 250.15 | 256.85 | 250.15 | 13811834 | 1.20% |
| 04 Aug 2022 | 250.25 | 249.90 | 253.70 | 245.75 | 9463532 | 0.54% |
| 03 Aug 2022 | 248.90 | 251.50 | 254.50 | 246.25 | 9843948 | -1.46% |
| 02 Aug 2022 | 252.60 | 255.00 | 255.00 | 247.20 | 11012297 | -1.10% |
| 01 Aug 2022 | 255.40 | 256.75 | 257.40 | 253.25 | 10114375 | 0.43% |
| 29 Jul 2022 | 254.30 | 245.60 | 256.50 | 245.25 | 20997947 | 3.58% |
| 28 Jul 2022 | 245.50 | 243.20 | 247.60 | 240.65 | 11285482 | 0.86% |
| 27 Jul 2022 | 243.40 | 240.00 | 244.20 | 235.90 | 10992106 | 0.83% |
| 26 Jul 2022 | 241.40 | 240.00 | 244.90 | 238.85 | 18479077 | -6.43% |
| 25 Jul 2022 | 258.00 | 260.40 | 261.45 | 253.60 | 23018426 | -0.14% |
| 22 Jul 2022 | 258.35 | 257.00 | 259.95 | 255.10 | 15511814 | 1.39% |
| 21 Jul 2022 | 254.80 | 256.00 | 256.05 | 251.10 | 19890154 | 0.63% |
| 20 Jul 2022 | 253.20 | 248.00 | 259.80 | 245.00 | 58620970 | 6.05% |
| 19 Jul 2022 | 238.75 | 237.40 | 240.70 | 229.50 | 20854834 | 0.55% |
| 18 Jul 2022 | 237.45 | 231.05 | 238.05 | 229.15 | 15984360 | 4.21% |
| 15 Jul 2022 | 227.85 | 230.25 | 230.70 | 224.80 | 12239038 | -0.02% |
| 14 Jul 2022 | 227.90 | 235.95 | 235.95 | 226.50 | 15126859 | -1.75% |
| 13 Jul 2022 | 231.95 | 230.50 | 233.60 | 228.00 | 13199027 | 0.52% |
| 12 Jul 2022 | 230.75 | 228.40 | 236.80 | 225.20 | 17927232 | 0.57% |
| 11 Jul 2022 | 229.45 | 223.00 | 232.30 | 221.30 | 16001815 | 2.43% |
| 08 Jul 2022 | 224.00 | 232.40 | 233.00 | 221.05 | 20385518 | -1.62% |
| 07 Jul 2022 | 227.70 | 218.00 | 228.90 | 216.05 | 18550009 | 6.18% |
| 06 Jul 2022 | 214.45 | 213.50 | 215.00 | 206.25 | 21776088 | -1.20% |
| 05 Jul 2022 | 217.05 | 219.70 | 223.40 | 216.20 | 13760066 | 0.21% |
| 04 Jul 2022 | 216.60 | 212.90 | 217.35 | 209.40 | 10536164 | 1.24% |
| 01 Jul 2022 | 213.95 | 221.10 | 223.60 | 206.00 | 26130465 | -4.06% |
| 30 Jun 2022 | 223.00 | 232.55 | 234.35 | 222.30 | 13598410 | -3.90% |
| 29 Jun 2022 | 232.05 | 231.70 | 235.35 | 230.80 | 14692258 | -1.17% |
| 28 Jun 2022 | 234.80 | 226.90 | 235.75 | 222.00 | 23261360 | 3.07% |
| 27 Jun 2022 | 227.80 | 227.55 | 231.15 | 224.80 | 15977006 | 2.87% |
| 24 Jun 2022 | 221.45 | 220.45 | 224.90 | 217.50 | 21355402 | 0.91% |
| 23 Jun 2022 | 219.45 | 221.05 | 226.00 | 216.10 | 20938353 | -1.19% |
| 22 Jun 2022 | 222.10 | 234.85 | 234.85 | 221.00 | 22944315 | -5.91% |
| 21 Jun 2022 | 236.05 | 236.45 | 243.65 | 227.00 | 51220904 | 2.43% |
| 20 Jun 2022 | 230.45 | 262.80 | 262.80 | 221.75 | 49070694 | -12.69% |
| 17 Jun 2022 | 263.95 | 267.45 | 272.00 | 262.80 | 13852870 | -1.31% |
| 16 Jun 2022 | 267.45 | 295.80 | 296.45 | 265.85 | 14390002 | -8.20% |
| 15 Jun 2022 | 291.35 | 291.95 | 295.95 | 290.60 | 6160021 | 0.07% |
| 14 Jun 2022 | 291.15 | 289.00 | 296.20 | 288.25 | 7645723 | 0.50% |
| 13 Jun 2022 | 289.70 | 295.20 | 297.65 | 286.55 | 7487440 | -3.82% |
| 10 Jun 2022 | 301.20 | 299.85 | 303.30 | 294.70 | 6147803 | -0.56% |
| 09 Jun 2022 | 302.90 | 311.40 | 316.00 | 299.35 | 11747620 | -3.30% |
| 08 Jun 2022 | 313.25 | 316.90 | 317.45 | 311.55 | 4734993 | -0.52% |
| 07 Jun 2022 | 314.90 | 317.00 | 320.70 | 312.25 | 11390344 | -1.81% |
| 06 Jun 2022 | 320.70 | 310.40 | 323.40 | 310.00 | 11751642 | 1.20% |
| 03 Jun 2022 | 316.90 | 323.50 | 325.20 | 315.45 | 10358738 | -1.51% |
| 02 Jun 2022 | 321.75 | 316.25 | 323.00 | 315.65 | 6242334 | 1.80% |
| 01 Jun 2022 | 316.05 | 320.50 | 325.00 | 313.25 | 9150761 | -1.51% |
| 31 May 2022 | 320.90 | 310.00 | 327.40 | 309.20 | 52366423 | 2.46% |
| 30 May 2022 | 313.20 | 309.25 | 314.75 | 307.20 | 7700826 | 1.74% |
| 27 May 2022 | 307.85 | 316.00 | 319.05 | 303.45 | 11035458 | -1.66% |
| 26 May 2022 | 313.05 | 306.80 | 314.30 | 294.00 | 11117630 | 2.69% |
| 25 May 2022 | 304.85 | 307.05 | 310.45 | 300.10 | 10971726 | -0.21% |
| 24 May 2022 | 305.50 | 307.65 | 316.90 | 303.15 | 11923967 | -0.05% |
| 23 May 2022 | 305.65 | 307.00 | 311.50 | 292.70 | 18449758 | -2.78% |
| 20 May 2022 | 314.40 | 316.00 | 319.80 | 309.60 | 11619010 | 3.57% |
| 19 May 2022 | 303.55 | 308.00 | 311.70 | 297.70 | 15575272 | -5.08% |
| 18 May 2022 | 319.80 | 324.95 | 325.70 | 316.25 | 12682808 | -0.37% |
| 17 May 2022 | 321.00 | 295.00 | 328.95 | 294.05 | 27785998 | 11.79% |
| 16 May 2022 | 287.15 | 294.50 | 302.45 | 279.55 | 18365763 | -1.96% |
| 13 May 2022 | 292.90 | 317.95 | 321.85 | 290.55 | 20305913 | -6.79% |
| 12 May 2022 | 314.25 | 321.85 | 325.80 | 304.20 | 16664763 | -3.57% |
| 11 May 2022 | 325.90 | 331.35 | 340.40 | 316.55 | 12430816 | -1.35% |
| 10 May 2022 | 330.35 | 345.00 | 352.90 | 328.00 | 10077453 | -5.65% |
| 09 May 2022 | 350.15 | 356.40 | 358.00 | 347.15 | 7155146 | -2.84% |
| 06 May 2022 | 360.40 | 365.00 | 372.00 | 356.05 | 17372415 | -11.06% |
| 05 May 2022 | 405.20 | 402.50 | 409.50 | 400.65 | 11573563 | 2.53% |
| 04 May 2022 | 395.20 | 412.00 | 412.00 | 392.50 | 16352730 | -3.10% |
| 02 May 2022 | 407.85 | 408.00 | 409.35 | 399.50 | 9271760 | -0.12% |
| 29 Apr 2022 | 408.35 | 414.00 | 419.70 | 406.10 | 18580213 | -0.80% |
| 28 Apr 2022 | 411.65 | 417.95 | 417.95 | 405.05 | 6480515 | -0.24% |
| 27 Apr 2022 | 412.65 | 411.80 | 418.00 | 405.45 | 7572088 | 0.26% |
| 26 Apr 2022 | 411.60 | 405.90 | 412.55 | 402.10 | 5690783 | 2.36% |
| 25 Apr 2022 | 402.10 | 404.80 | 409.90 | 397.05 | 6329044 | -3.29% |
| 22 Apr 2022 | 415.80 | 419.90 | 424.95 | 414.80 | 4288543 | -2.15% |
| 21 Apr 2022 | 424.95 | 422.00 | 426.10 | 417.15 | 8243160 | 0.72% |
| 20 Apr 2022 | 421.90 | 427.95 | 428.95 | 417.50 | 4326156 | -1.32% |
| 19 Apr 2022 | 427.55 | 426.95 | 437.50 | 422.05 | 6170452 | 0.80% |
| 18 Apr 2022 | 424.15 | 425.95 | 431.80 | 418.75 | 5410588 | -0.39% |
| 13 Apr 2022 | 425.80 | 422.00 | 427.55 | 421.40 | 4532025 | 2.11% |
| 12 Apr 2022 | 417.00 | 433.00 | 434.80 | 414.15 | 10163306 | -4.74% |
| 11 Apr 2022 | 437.75 | 430.95 | 440.75 | 430.45 | 6488235 | 1.73% |
| 08 Apr 2022 | 430.30 | 427.00 | 434.50 | 424.70 | 5251094 | 1.13% |
| 07 Apr 2022 | 425.50 | 434.00 | 437.35 | 424.30 | 7125701 | -1.64% |
| 06 Apr 2022 | 432.60 | 417.45 | 434.70 | 414.30 | 9864785 | 3.27% |
| 05 Apr 2022 | 418.90 | 425.20 | 425.20 | 417.40 | 6544847 | -0.61% |
| 04 Apr 2022 | 421.45 | 406.00 | 423.70 | 406.00 | 11316771 | 3.86% |
| 01 Apr 2022 | 405.80 | 405.30 | 410.90 | 403.20 | 8522750 | 0.61% |
| 31 Mar 2022 | 403.35 | 399.25 | 410.85 | 399.25 | 9571444 | 1.17% |
| 30 Mar 2022 | 398.70 | 410.00 | 410.30 | 396.55 | 8216568 | -2.84% |
| 29 Mar 2022 | 410.35 | 414.90 | 415.70 | 407.55 | 6273174 | -0.74% |
| 28 Mar 2022 | 413.40 | 408.00 | 417.85 | 406.00 | 8658384 | 0.69% |
| 25 Mar 2022 | 410.55 | 413.90 | 415.30 | 406.25 | 8213490 | -0.15% |
| 24 Mar 2022 | 411.15 | 407.80 | 417.45 | 407.00 | 11816201 | 0.61% |
| 23 Mar 2022 | 408.65 | 407.65 | 411.75 | 398.00 | 12118980 | 1.14% |
| 22 Mar 2022 | 404.05 | 404.70 | 416.00 | 402.00 | 22136086 | 1.00% |
| 21 Mar 2022 | 400.05 | 383.00 | 407.45 | 380.55 | 26819133 | 5.71% |
| 17 Mar 2022 | 378.45 | 374.90 | 382.50 | 373.50 | 10989483 | 1.37% |
| 16 Mar 2022 | 373.35 | 362.00 | 375.50 | 359.30 | 9118574 | 4.38% |
| 15 Mar 2022 | 357.70 | 370.90 | 371.40 | 353.80 | 8197001 | -4.82% |
| 14 Mar 2022 | 375.80 | 378.20 | 380.00 | 371.65 | 5116985 | -0.63% |
| 11 Mar 2022 | 378.20 | 377.80 | 385.00 | 376.20 | 9045446 | -0.01% |
| 10 Mar 2022 | 378.25 | 371.50 | 379.50 | 363.45 | 12346925 | 1.89% |
| 09 Mar 2022 | 371.25 | 369.95 | 375.00 | 365.45 | 10587981 | -2.65% |
| 08 Mar 2022 | 381.35 | 396.40 | 396.40 | 372.50 | 19093725 | -1.56% |
| 07 Mar 2022 | 387.40 | 374.00 | 389.20 | 373.45 | 17901437 | 3.75% |
| 04 Mar 2022 | 373.40 | 393.40 | 398.75 | 370.50 | 19180902 | -5.70% |
| 03 Mar 2022 | 395.95 | 400.00 | 401.00 | 383.30 | 59451460 | 2.23% |
| 02 Mar 2022 | 387.30 | 384.00 | 396.00 | 382.00 | 15610682 | 1.84% |
| 28 Feb 2022 | 380.30 | 360.90 | 381.40 | 356.75 | 13822663 | 4.88% |
| 25 Feb 2022 | 362.60 | 345.90 | 365.55 | 345.50 | 12293768 | 7.26% |
| 24 Feb 2022 | 338.05 | 342.00 | 351.45 | 335.70 | 13040748 | -4.02% |
| 23 Feb 2022 | 352.20 | 352.20 | 355.90 | 348.10 | 9341304 | 0.60% |
| 22 Feb 2022 | 350.10 | 346.00 | 352.45 | 339.35 | 9895715 | -1.09% |
| 21 Feb 2022 | 353.95 | 363.50 | 365.60 | 353.10 | 5793689 | -2.76% |
| 18 Feb 2022 | 364.00 | 368.00 | 371.60 | 362.50 | 4497068 | -1.34% |
| 17 Feb 2022 | 368.95 | 369.85 | 373.35 | 365.60 | 7177358 | 0.50% |
| 16 Feb 2022 | 367.10 | 375.00 | 375.00 | 362.05 | 9223294 | -1.30% |
| 15 Feb 2022 | 371.95 | 369.00 | 374.30 | 355.45 | 12010968 | 2.89% |
| 14 Feb 2022 | 361.50 | 370.05 | 374.85 | 359.60 | 11817623 | -4.38% |
| 11 Feb 2022 | 378.05 | 378.00 | 384.45 | 372.25 | 9277013 | -0.38% |
| 10 Feb 2022 | 379.50 | 378.00 | 385.85 | 375.50 | 11642228 | 0.76% |
| 09 Feb 2022 | 376.65 | 371.50 | 378.95 | 364.20 | 17184515 | 1.95% |
| 08 Feb 2022 | 369.45 | 368.25 | 374.80 | 359.30 | 14209893 | 1.12% |
| 07 Feb 2022 | 365.35 | 358.15 | 371.00 | 355.95 | 15757583 | 2.53% |
| 04 Feb 2022 | 356.35 | 345.00 | 362.75 | 343.60 | 20184671 | 3.20% |
| 03 Feb 2022 | 345.30 | 335.00 | 351.80 | 329.15 | 15147036 | 0.60% |
| 02 Feb 2022 | 343.25 | 339.00 | 344.00 | 336.15 | 8070763 | 1.51% |
| 01 Feb 2022 | 338.15 | 323.90 | 339.00 | 322.00 | 12026843 | 5.10% |
| 31 Jan 2022 | 321.75 | 330.00 | 330.65 | 315.50 | 14273583 | -1.80% |
| 28 Jan 2022 | 327.65 | 330.90 | 335.90 | 323.15 | 15967353 | -0.17% |
| 27 Jan 2022 | 328.20 | 315.00 | 332.00 | 312.05 | 13373574 | 3.19% |
| 25 Jan 2022 | 318.05 | 310.55 | 319.00 | 307.20 | 7732802 | 1.91% |
| 24 Jan 2022 | 312.10 | 322.00 | 325.75 | 310.25 | 10949389 | -3.46% |
| 21 Jan 2022 | 323.30 | 324.95 | 328.20 | 318.60 | 10563621 | -1.18% |
| 20 Jan 2022 | 327.15 | 324.95 | 329.30 | 324.25 | 7463125 | 0.79% |
| 19 Jan 2022 | 324.60 | 319.50 | 330.45 | 318.00 | 37369055 | 0.67% |
| 18 Jan 2022 | 322.45 | 324.90 | 327.95 | 320.15 | 10477124 | -1.03% |
| 17 Jan 2022 | 325.80 | 334.00 | 334.00 | 319.75 | 13870740 | -3.09% |
| 14 Jan 2022 | 336.20 | 340.00 | 343.20 | 334.05 | 6325976 | -1.03% |
| 13 Jan 2022 | 339.70 | 335.40 | 344.00 | 333.85 | 10653446 | 2.12% |
| 12 Jan 2022 | 332.65 | 332.00 | 336.65 | 330.35 | 6781225 | 0.48% |
| 11 Jan 2022 | 331.05 | 339.75 | 339.80 | 329.40 | 8957542 | -2.40% |
| 10 Jan 2022 | 339.20 | 338.95 | 341.30 | 336.00 | 4237835 | 0.30% |
| 07 Jan 2022 | 338.20 | 339.90 | 341.35 | 333.50 | 6418949 | -0.06% |
| 06 Jan 2022 | 338.40 | 334.00 | 340.35 | 332.00 | 9683833 | 1.36% |
| 05 Jan 2022 | 333.85 | 336.55 | 338.45 | 332.65 | 9231180 | -0.42% |
| 04 Jan 2022 | 335.25 | 357.10 | 357.40 | 330.05 | 28238896 | -5.24% |
| 03 Jan 2022 | 353.80 | 341.00 | 355.00 | 340.45 | 9043533 | 3.69% |
| 31 Dec 2021 | 341.20 | 333.30 | 344.45 | 333.30 | 6299731 | 2.37% |
| 30 Dec 2021 | 333.30 | 339.70 | 342.50 | 332.55 | 5044789 | -1.81% |
| 29 Dec 2021 | 339.45 | 342.55 | 345.80 | 337.50 | 4510924 | -1.55% |
| 28 Dec 2021 | 344.80 | 343.65 | 346.40 | 341.25 | 4120120 | 1.29% |
| 27 Dec 2021 | 340.40 | 348.00 | 348.60 | 336.55 | 7521417 | -1.56% |
| 24 Dec 2021 | 345.80 | 346.15 | 350.35 | 339.55 | 6096013 | 0.52% |
| 23 Dec 2021 | 344.00 | 345.00 | 352.45 | 342.50 | 7557268 | 0.58% |
| 22 Dec 2021 | 342.00 | 340.00 | 343.50 | 338.45 | 4817620 | 1.53% |
| 21 Dec 2021 | 336.85 | 329.00 | 340.40 | 326.10 | 8777083 | 4.22% |
| 20 Dec 2021 | 323.20 | 327.00 | 327.90 | 315.65 | 10352390 | -2.81% |
| 17 Dec 2021 | 332.55 | 345.65 | 347.65 | 330.70 | 12501229 | -6.98% |
| 16 Dec 2021 | 357.50 | 353.15 | 360.45 | 352.40 | 13849801 | 1.29% |
| 15 Dec 2021 | 352.95 | 359.95 | 361.20 | 352.00 | 7353408 | -1.93% |
| 14 Dec 2021 | 359.90 | 357.50 | 361.65 | 354.50 | 11846524 | 1.05% |
| 13 Dec 2021 | 356.15 | 357.50 | 360.40 | 354.70 | 16823625 | 1.84% |
| 10 Dec 2021 | 349.70 | 347.00 | 352.50 | 346.00 | 8770813 | 0.36% |
| 09 Dec 2021 | 348.45 | 345.50 | 350.95 | 343.35 | 14212623 | 1.95% |
| 08 Dec 2021 | 341.80 | 346.00 | 349.00 | 337.05 | 20455793 | -0.68% |
| 07 Dec 2021 | 344.15 | 340.00 | 348.50 | 338.05 | 20032367 | 2.52% |
| 06 Dec 2021 | 335.70 | 336.75 | 343.60 | 334.10 | 8612257 | -0.47% |
| 03 Dec 2021 | 337.30 | 342.70 | 347.45 | 335.65 | 12609066 | -0.18% |
| 02 Dec 2021 | 337.90 | 347.00 | 347.20 | 334.00 | 14527577 | -2.69% |
| 01 Dec 2021 | 347.25 | 344.00 | 349.75 | 335.00 | 10966477 | 2.48% |
| 30 Nov 2021 | 338.85 | 346.95 | 354.00 | 336.00 | 17562378 | -2.29% |
| 29 Nov 2021 | 346.80 | 352.70 | 355.90 | 343.10 | 11884679 | -2.01% |
| 26 Nov 2021 | 353.90 | 359.75 | 366.80 | 349.30 | 24405163 | -3.73% |
| 25 Nov 2021 | 367.60 | 345.00 | 373.20 | 342.35 | 40281820 | 6.37% |
| 24 Nov 2021 | 345.60 | 344.90 | 353.25 | 340.45 | 29083799 | -2.54% |
| 23 Nov 2021 | 354.60 | 344.90 | 361.00 | 337.60 | 333341211 | 7.99% |
| 22 Nov 2021 | 328.35 | 309.60 | 332.40 | 309.60 | 58648584 | 6.07% |
| 18 Nov 2021 | 309.55 | 343.05 | 343.05 | 290.30 | 69494735 | -8.47% |
| 17 Nov 2021 | 338.20 | 330.75 | 340.45 | 329.00 | 13264427 | 1.64% |
| 16 Nov 2021 | 332.75 | 324.65 | 339.30 | 324.00 | 20023683 | 2.53% |
| 15 Nov 2021 | 324.55 | 329.00 | 331.65 | 324.00 | 8320124 | -1.11% |
| 12 Nov 2021 | 328.20 | 325.90 | 331.65 | 323.75 | 15039279 | 1.34% |
| 11 Nov 2021 | 323.85 | 322.35 | 326.90 | 317.10 | 15963978 | 0.22% |
| 10 Nov 2021 | 323.15 | 316.95 | 325.90 | 316.40 | 24331479 | 1.43% |
| 09 Nov 2021 | 318.60 | 322.75 | 323.95 | 315.20 | 19869811 | -1.89% |
| 08 Nov 2021 | 324.75 | 315.50 | 327.20 | 311.10 | 19796688 | 4.02% |
| 04 Nov 2021 | 312.20 | 312.20 | 314.25 | 310.10 | 2988176 | 0.50% |
| 03 Nov 2021 | 310.65 | 309.20 | 317.25 | 308.50 | 15956363 | 0.86% |
| 02 Nov 2021 | 308.00 | 306.00 | 314.85 | 305.20 | 16357465 | 1.94% |
| 01 Nov 2021 | 302.15 | 312.00 | 312.00 | 300.00 | 20031854 | -0.61% |
| 29 Oct 2021 | 304.00 | 302.60 | 311.15 | 296.40 | 19418592 | 1.05% |
| 28 Oct 2021 | 300.85 | 307.00 | 311.35 | 295.00 | 25364271 | -4.60% |
| 27 Oct 2021 | 315.35 | 329.00 | 330.80 | 314.30 | 16987345 | -4.60% |
| 26 Oct 2021 | 330.55 | 327.05 | 332.60 | 320.45 | 14570005 | 1.57% |
| 25 Oct 2021 | 325.45 | 326.00 | 332.25 | 314.60 | 17295947 | 0.49% |
| 22 Oct 2021 | 323.85 | 346.00 | 346.50 | 321.15 | 23046439 | -7.58% |
| 21 Oct 2021 | 350.40 | 357.00 | 362.35 | 337.05 | 17004410 | -1.64% |
| 20 Oct 2021 | 356.25 | 363.80 | 364.40 | 348.20 | 15654936 | -3.99% |
| 19 Oct 2021 | 371.05 | 378.90 | 385.90 | 361.75 | 28838312 | -0.99% |
| 18 Oct 2021 | 374.75 | 345.25 | 378.35 | 345.25 | 48802954 | 12.91% |
| 14 Oct 2021 | 331.90 | 324.00 | 342.45 | 324.00 | 26405427 | 3.90% |
| 13 Oct 2021 | 319.45 | 315.25 | 323.00 | 312.20 | 16291520 | 2.32% |
| 12 Oct 2021 | 312.20 | 303.55 | 313.45 | 297.90 | 21173375 | 4.85% |
| 11 Oct 2021 | 297.75 | 293.95 | 301.80 | 292.70 | 6922845 | 1.26% |
| 08 Oct 2021 | 294.05 | 294.90 | 301.50 | 292.65 | 7025380 | 1.12% |
| 07 Oct 2021 | 290.80 | 294.90 | 294.90 | 290.10 | 7738137 | -0.05% |
| 06 Oct 2021 | 290.95 | 304.20 | 307.10 | 289.00 | 9850825 | -3.98% |
| 05 Oct 2021 | 303.00 | 299.70 | 308.00 | 299.20 | 12193085 | 1.58% |
| 04 Oct 2021 | 298.30 | 288.10 | 300.00 | 286.15 | 8623041 | 4.36% |
| 01 Oct 2021 | 285.85 | 285.80 | 290.30 | 283.15 | 7227287 | -0.63% |
| 30 Sep 2021 | 287.65 | 292.95 | 293.50 | 286.50 | 6824351 | -1.54% |
| 29 Sep 2021 | 292.15 | 288.90 | 295.15 | 287.00 | 7701691 | 0.52% |
| 28 Sep 2021 | 290.65 | 286.95 | 294.90 | 285.35 | 7363760 | 1.06% |
| 27 Sep 2021 | 287.60 | 293.90 | 293.90 | 286.90 | 8561365 | -1.88% |
| 24 Sep 2021 | 293.10 | 299.00 | 299.00 | 291.45 | 9015535 | -2.17% |
| 23 Sep 2021 | 299.60 | 299.00 | 302.40 | 298.10 | 7756451 | 1.59% |
| 22 Sep 2021 | 294.90 | 294.00 | 298.00 | 290.65 | 7386307 | 0.68% |
| 21 Sep 2021 | 292.90 | 286.00 | 293.75 | 282.95 | 10413898 | 2.22% |
| 20 Sep 2021 | 286.55 | 294.10 | 295.30 | 284.40 | 13157824 | -5.12% |
| 17 Sep 2021 | 302.00 | 308.90 | 308.90 | 296.70 | 16865737 | -2.30% |
| 16 Sep 2021 | 309.10 | 310.05 | 311.90 | 304.35 | 9401199 | 0.62% |
| 15 Sep 2021 | 307.20 | 304.95 | 310.00 | 303.20 | 6917307 | 1.32% |
| 14 Sep 2021 | 303.20 | 309.25 | 309.25 | 302.55 | 8122323 | -1.73% |
| 13 Sep 2021 | 308.55 | 302.40 | 309.15 | 302.40 | 12916710 | 2.22% |
| 09 Sep 2021 | 301.85 | 299.55 | 305.00 | 298.65 | 7343112 | 0.97% |
| 08 Sep 2021 | 298.95 | 294.95 | 301.75 | 294.00 | 13318639 | -4.17% |
| 07 Sep 2021 | 311.95 | 316.50 | 317.25 | 306.80 | 16328996 | -1.02% |
| 06 Sep 2021 | 315.15 | 311.20 | 315.95 | 309.00 | 12586099 | 2.22% |
| 03 Sep 2021 | 308.30 | 305.40 | 311.00 | 303.15 | 17893322 | 0.82% |
| 02 Sep 2021 | 305.80 | 305.00 | 309.25 | 300.00 | 33332582 | 2.60% |
| 01 Sep 2021 | 298.05 | 305.00 | 305.25 | 294.00 | 25319582 | -1.57% |
| 31 Aug 2021 | 302.80 | 299.85 | 305.90 | 294.55 | 27040537 | 1.41% |
| 30 Aug 2021 | 298.60 | 300.00 | 302.70 | 295.10 | 22246795 | 2.05% |
| 27 Aug 2021 | 292.60 | 288.70 | 295.30 | 288.45 | 14509752 | 1.76% |
| 26 Aug 2021 | 287.55 | 290.25 | 293.40 | 283.40 | 15369839 | -0.86% |
| 25 Aug 2021 | 290.05 | 288.00 | 292.00 | 284.05 | 17963680 | 1.27% |
| 24 Aug 2021 | 286.40 | 279.80 | 289.00 | 276.10 | 32936022 | 4.54% |
| 23 Aug 2021 | 273.95 | 275.20 | 278.70 | 261.00 | 32529835 | 1.75% |
| 20 Aug 2021 | 269.25 | 289.00 | 289.00 | 266.65 | 33985528 | -9.01% |
| 18 Aug 2021 | 295.90 | 298.90 | 305.70 | 292.55 | 36805826 | -2.39% |
| 17 Aug 2021 | 303.15 | 335.90 | 341.25 | 293.50 | 82029102 | -9.91% |
| 16 Aug 2021 | 336.50 | 329.80 | 341.45 | 323.10 | 24614283 | 2.39% |
| 13 Aug 2021 | 328.65 | 324.00 | 333.00 | 320.60 | 20764801 | 1.58% |
| 12 Aug 2021 | 323.55 | 326.00 | 327.40 | 319.35 | 11383091 | -0.28% |
| 11 Aug 2021 | 324.45 | 307.55 | 325.00 | 307.40 | 31209044 | 6.46% |
| 10 Aug 2021 | 304.75 | 308.90 | 312.25 | 301.55 | 8019719 | -1.55% |
| 09 Aug 2021 | 309.55 | 315.75 | 317.05 | 305.65 | 9624181 | -1.46% |
| 06 Aug 2021 | 314.15 | 314.00 | 316.75 | 311.00 | 8083629 | 0.74% |
| 05 Aug 2021 | 311.85 | 310.90 | 315.50 | 303.10 | 14555093 | 0.27% |
| 04 Aug 2021 | 311.00 | 313.55 | 319.25 | 307.80 | 10834095 | -0.61% |
| 03 Aug 2021 | 312.90 | 313.75 | 317.70 | 307.80 | 16167055 | -0.11% |
| 02 Aug 2021 | 313.25 | 303.10 | 319.55 | 300.00 | 26196659 | 3.78% |
| 30 Jul 2021 | 301.85 | 291.50 | 306.35 | 290.50 | 34614433 | 4.59% |
| 29 Jul 2021 | 288.60 | 271.70 | 290.90 | 270.60 | 31005496 | 6.85% |
| 28 Jul 2021 | 270.10 | 265.00 | 270.95 | 261.00 | 7335089 | 1.75% |
| 27 Jul 2021 | 265.45 | 276.25 | 276.25 | 262.50 | 12185383 | -2.44% |
| 26 Jul 2021 | 272.10 | 268.60 | 273.70 | 267.00 | 7303590 | 1.61% |
| 23 Jul 2021 | 267.80 | 263.90 | 270.25 | 263.25 | 4417755 | 1.90% |
| 22 Jul 2021 | 262.80 | 261.25 | 264.50 | 260.25 | 4944298 | 2.62% |
| 20 Jul 2021 | 256.10 | 263.90 | 263.90 | 255.00 | 7962097 | -3.32% |
| 19 Jul 2021 | 264.90 | 269.50 | 271.15 | 263.10 | 5379470 | -2.79% |
| 16 Jul 2021 | 272.50 | 271.30 | 275.00 | 270.85 | 3868735 | 1.11% |
| 15 Jul 2021 | 269.50 | 270.95 | 273.30 | 268.30 | 5284871 | -0.83% |
| 14 Jul 2021 | 271.75 | 270.95 | 273.90 | 269.70 | 2925060 | 0.22% |
| 13 Jul 2021 | 271.15 | 273.25 | 273.90 | 270.65 | 2927619 | 0.07% |
| 12 Jul 2021 | 270.95 | 275.00 | 276.15 | 268.75 | 8489535 | -0.22% |
| 09 Jul 2021 | 271.55 | 263.80 | 272.55 | 262.90 | 7722876 | 2.65% |
| 08 Jul 2021 | 264.55 | 271.85 | 272.40 | 262.70 | 7417356 | -2.83% |
| 07 Jul 2021 | 272.25 | 269.40 | 274.40 | 265.60 | 10176930 | 0.61% |
| 06 Jul 2021 | 270.60 | 273.85 | 274.35 | 266.20 | 5573608 | -0.68% |
| 05 Jul 2021 | 272.45 | 263.40 | 273.35 | 262.65 | 9431913 | 3.97% |
| 02 Jul 2021 | 262.05 | 263.95 | 266.45 | 261.00 | 4336970 | -0.32% |
| 01 Jul 2021 | 262.90 | 264.20 | 265.75 | 261.50 | 3692800 | 0.02% |
| 30 Jun 2021 | 262.85 | 266.50 | 269.40 | 261.90 | 4782843 | -1.37% |
| 29 Jun 2021 | 266.50 | 266.60 | 269.70 | 264.30 | 7641687 | -0.47% |
| 28 Jun 2021 | 267.75 | 263.85 | 269.40 | 260.80 | 8563660 | 2.12% |
| 25 Jun 2021 | 262.20 | 253.75 | 263.90 | 252.30 | 12259906 | 4.48% |
| 24 Jun 2021 | 250.95 | 252.25 | 255.20 | 249.45 | 6777996 | -0.12% |
| 23 Jun 2021 | 251.25 | 254.80 | 256.85 | 249.90 | 6708344 | -0.46% |
| 22 Jun 2021 | 252.40 | 258.55 | 259.70 | 251.35 | 7080988 | -0.77% |
| 21 Jun 2021 | 254.35 | 246.00 | 255.70 | 244.10 | 10259127 | 1.07% |
| 18 Jun 2021 | 251.65 | 258.60 | 259.50 | 242.50 | 25178889 | -3.67% |
| 17 Jun 2021 | 261.25 | 262.80 | 268.20 | 258.65 | 7487331 | -1.17% |
| 16 Jun 2021 | 264.35 | 269.75 | 271.35 | 262.40 | 13188440 | -2.44% |
| 15 Jun 2021 | 270.95 | 274.05 | 275.75 | 270.50 | 6063128 | -1.08% |
| 14 Jun 2021 | 273.90 | 276.95 | 277.45 | 268.10 | 5854545 | -0.85% |
| 11 Jun 2021 | 276.25 | 272.25 | 278.75 | 271.05 | 10489641 | 1.73% |
| 10 Jun 2021 | 271.55 | 270.90 | 274.20 | 269.50 | 6951260 | 0.59% |
| 09 Jun 2021 | 269.95 | 275.65 | 277.50 | 268.00 | 14702921 | -1.14% |
| 08 Jun 2021 | 273.05 | 277.40 | 277.85 | 270.70 | 10114133 | -1.78% |
| 07 Jun 2021 | 278.00 | 281.05 | 282.75 | 276.60 | 10293892 | -1.01% |
| 04 Jun 2021 | 280.85 | 274.85 | 282.35 | 271.30 | 12113422 | 1.23% |
| 03 Jun 2021 | 277.45 | 277.50 | 281.20 | 275.40 | 11241144 | 0.82% |
| 02 Jun 2021 | 275.20 | 269.55 | 276.45 | 269.55 | 9303223 | 2.59% |
| 01 Jun 2021 | 268.25 | 276.50 | 276.80 | 265.85 | 11911215 | -2.17% |
| 31 May 2021 | 274.20 | 266.50 | 275.10 | 264.65 | 11125660 | 2.99% |
| 28 May 2021 | 266.25 | 273.90 | 275.00 | 263.75 | 10107966 | -0.54% |
| 27 May 2021 | 267.70 | 270.15 | 273.00 | 266.80 | 19501514 | -0.43% |
| 26 May 2021 | 268.85 | 273.75 | 277.45 | 267.30 | 10302553 | -1.84% |
| 25 May 2021 | 273.90 | 278.10 | 280.55 | 273.05 | 10686256 | -0.38% |
| 24 May 2021 | 274.95 | 272.00 | 277.15 | 265.60 | 20475771 | 0.48% |
| 21 May 2021 | 273.65 | 277.75 | 280.30 | 271.20 | 17094902 | -0.78% |
| 20 May 2021 | 275.80 | 278.00 | 280.80 | 270.00 | 25259296 | -2.44% |
| 19 May 2021 | 282.70 | 285.75 | 287.50 | 280.70 | 12079521 | -0.98% |
| 18 May 2021 | 285.50 | 283.90 | 288.15 | 279.80 | 17186313 | 2.46% |
| 17 May 2021 | 278.65 | 276.00 | 279.70 | 273.05 | 15818894 | 2.29% |
| 14 May 2021 | 272.40 | 284.95 | 287.00 | 268.30 | 37836764 | -3.44% |
| 12 May 2021 | 282.10 | 290.70 | 292.25 | 275.25 | 19900414 | -2.25% |
| 11 May 2021 | 288.60 | 288.20 | 295.75 | 282.20 | 18065603 | -1.79% |
| 10 May 2021 | 293.85 | 289.00 | 296.30 | 287.05 | 23353138 | 3.82% |
| 07 May 2021 | 283.05 | 275.00 | 288.35 | 271.00 | 38947011 | 5.28% |
| 06 May 2021 | 268.85 | 266.75 | 271.50 | 263.85 | 20191746 | 1.72% |
| 05 May 2021 | 264.30 | 258.35 | 270.05 | 256.50 | 83074283 | 2.22% |
| 04 May 2021 | 258.55 | 256.00 | 262.40 | 251.00 | 30234483 | 0.82% |
| 03 May 2021 | 256.45 | 255.40 | 262.40 | 252.60 | 12835262 | -0.31% |
| 30 Apr 2021 | 257.25 | 255.05 | 266.20 | 252.55 | 21911292 | 0.86% |
| 29 Apr 2021 | 255.05 | 245.75 | 256.50 | 242.50 | 25110119 | 4.57% |
| 28 Apr 2021 | 243.90 | 243.15 | 247.70 | 239.30 | 13518520 | 0.23% |
| 27 Apr 2021 | 243.35 | 239.75 | 244.55 | 239.10 | 15648609 | 2.83% |
| 26 Apr 2021 | 236.65 | 229.60 | 239.70 | 229.60 | 16763872 | 3.79% |
| 23 Apr 2021 | 228.00 | 227.90 | 234.00 | 226.30 | 12023111 | 0.66% |
| 22 Apr 2021 | 226.50 | 223.80 | 228.85 | 223.80 | 5431482 | 0.18% |
| 20 Apr 2021 | 226.10 | 228.80 | 231.90 | 222.55 | 7754673 | -0.86% |
| 19 Apr 2021 | 228.05 | 225.80 | 229.60 | 223.80 | 8509541 | -1.62% |
| 16 Apr 2021 | 231.80 | 226.20 | 235.25 | 224.15 | 11975438 | 2.86% |
| 15 Apr 2021 | 225.35 | 221.55 | 226.40 | 218.60 | 9752896 | 3.16% |
| 13 Apr 2021 | 218.45 | 213.30 | 219.50 | 212.10 | 9623854 | 2.46% |
| 12 Apr 2021 | 213.20 | 225.90 | 225.90 | 209.75 | 14765942 | -7.85% |
| 09 Apr 2021 | 231.35 | 238.10 | 241.40 | 228.20 | 10610296 | -2.69% |
| 08 Apr 2021 | 237.75 | 239.00 | 244.90 | 236.40 | 24821045 | 0.38% |
| 07 Apr 2021 | 236.85 | 234.00 | 238.85 | 233.30 | 42365445 | 1.41% |
| 06 Apr 2021 | 233.55 | 232.70 | 233.90 | 231.45 | 17652029 | 0.78% |
| 05 Apr 2021 | 231.75 | 230.55 | 232.90 | 229.00 | 14527112 | 0.22% |
| 01 Apr 2021 | 231.25 | 229.25 | 231.80 | 228.75 | 10398919 | 1.09% |
| 31 Mar 2021 | 228.75 | 229.75 | 230.75 | 228.20 | 10376309 | -0.59% |
| 30 Mar 2021 | 230.10 | 228.90 | 230.85 | 226.90 | 18234834 | 1.43% |
| 26 Mar 2021 | 226.85 | 223.50 | 227.40 | 221.70 | 16219649 | 1.96% |
| 25 Mar 2021 | 222.50 | 224.10 | 224.25 | 220.35 | 30276235 | -0.40% |
| 24 Mar 2021 | 223.40 | 223.30 | 225.10 | 222.75 | 20887559 | -0.16% |
| 23 Mar 2021 | 223.75 | 223.90 | 224.75 | 222.40 | 18153789 | 0.07% |
| 22 Mar 2021 | 223.60 | 222.85 | 224.15 | 220.05 | 17117657 | 0.63% |
| 19 Mar 2021 | 222.20 | 219.85 | 224.20 | 219.40 | 15529758 | 0.16% |
| 18 Mar 2021 | 221.85 | 225.40 | 226.35 | 221.00 | 19059687 | -1.31% |
| 17 Mar 2021 | 224.80 | 230.10 | 231.70 | 223.75 | 30284720 | -0.75% |
| 16 Mar 2021 | 226.50 | 227.00 | 228.30 | 221.00 | 27174232 | 0.11% |
| 15 Mar 2021 | 226.25 | 222.10 | 227.00 | 218.25 | 23620822 | 2.19% |
| 12 Mar 2021 | 221.40 | 229.80 | 229.80 | 214.15 | 21345125 | -2.14% |
| 10 Mar 2021 | 226.25 | 224.15 | 228.45 | 221.25 | 22508396 | 0.78% |
| 09 Mar 2021 | 224.50 | 227.00 | 227.85 | 217.70 | 15980727 | -0.13% |
| 08 Mar 2021 | 224.80 | 222.45 | 229.50 | 221.00 | 24409291 | 2.53% |
| 05 Mar 2021 | 219.25 | 210.50 | 222.40 | 210.50 | 22131897 | 2.81% |
| 04 Mar 2021 | 213.25 | 215.80 | 217.05 | 212.00 | 13750833 | -2.76% |
| 03 Mar 2021 | 219.30 | 216.70 | 221.70 | 216.25 | 14189479 | 2.12% |
| 02 Mar 2021 | 214.75 | 215.75 | 217.95 | 213.20 | 12729476 | 0.54% |
| 01 Mar 2021 | 213.60 | 209.25 | 216.40 | 205.15 | 17480256 | 3.04% |
| 26 Feb 2021 | 207.30 | 204.85 | 214.70 | 204.10 | 34717972 | -0.41% |
| 25 Feb 2021 | 208.15 | 207.30 | 210.90 | 205.60 | 17173463 | 1.76% |
| 24 Feb 2021 | 204.55 | 210.20 | 210.80 | 201.50 | 10649237 | -1.92% |
| 23 Feb 2021 | 208.55 | 204.30 | 210.50 | 204.30 | 23472362 | 2.11% |
| 22 Feb 2021 | 204.25 | 192.80 | 208.20 | 192.70 | 48211035 | 7.05% |
| 19 Feb 2021 | 190.80 | 195.95 | 195.95 | 185.90 | 14558896 | -2.28% |
| 18 Feb 2021 | 195.25 | 194.30 | 198.70 | 192.40 | 19077034 | 1.24% |
| 17 Feb 2021 | 192.85 | 190.20 | 195.30 | 186.35 | 17142487 | 1.37% |
| 16 Feb 2021 | 190.25 | 184.45 | 192.95 | 184.10 | 24155607 | 3.37% |
| 15 Feb 2021 | 184.05 | 183.00 | 186.45 | 182.20 | 8000109 | 0.93% |
| 12 Feb 2021 | 182.35 | 187.00 | 187.40 | 180.95 | 9635055 | -2.72% |
| 11 Feb 2021 | 187.45 | 185.50 | 190.40 | 183.65 | 10165976 | 0.73% |
| 10 Feb 2021 | 186.10 | 184.00 | 187.70 | 180.75 | 19580392 | 2.39% |
| 09 Feb 2021 | 181.75 | 178.30 | 188.25 | 178.30 | 22888866 | 2.11% |
| 08 Feb 2021 | 178.00 | 176.10 | 179.10 | 175.40 | 10896506 | 2.03% |
| 05 Feb 2021 | 174.45 | 178.50 | 179.35 | 172.55 | 12315157 | -1.11% |
| 04 Feb 2021 | 176.40 | 174.50 | 180.00 | 174.05 | 15430260 | 1.44% |
| 03 Feb 2021 | 173.90 | 173.25 | 176.90 | 172.80 | 9859693 | 0.38% |
| 02 Feb 2021 | 173.25 | 173.05 | 176.25 | 171.70 | 12556627 | 1.11% |
| 01 Feb 2021 | 171.35 | 161.05 | 172.50 | 161.00 | 17122983 | 6.26% |
| 29 Jan 2021 | 161.25 | 163.80 | 165.30 | 160.30 | 14514240 | -0.92% |
| 28 Jan 2021 | 162.75 | 160.35 | 164.20 | 160.35 | 9315988 | -0.12% |
| 27 Jan 2021 | 162.95 | 165.25 | 165.80 | 162.00 | 10420167 | -1.36% |
| 25 Jan 2021 | 165.20 | 165.90 | 167.70 | 162.45 | 13087676 | -0.21% |
| 22 Jan 2021 | 165.55 | 170.20 | 173.00 | 164.30 | 13618435 | -2.07% |
| 21 Jan 2021 | 169.05 | 174.95 | 175.25 | 167.55 | 10895884 | -2.68% |
| 20 Jan 2021 | 173.70 | 171.55 | 175.25 | 171.50 | 11709839 | -0.17% |
| 19 Jan 2021 | 174.00 | 170.00 | 176.00 | 170.00 | 10954431 | 3.14% |
| 18 Jan 2021 | 168.70 | 175.50 | 175.80 | 167.05 | 17040380 | -3.93% |
| 15 Jan 2021 | 175.60 | 176.80 | 178.95 | 173.35 | 16324499 | -0.45% |
| 14 Jan 2021 | 176.40 | 178.90 | 180.50 | 175.65 | 13052552 | -2.27% |
| 13 Jan 2021 | 180.50 | 182.75 | 184.20 | 176.40 | 16787140 | -0.33% |
| 12 Jan 2021 | 181.10 | 179.40 | 184.15 | 178.75 | 14828511 | 1.09% |
| 11 Jan 2021 | 179.15 | 179.25 | 182.65 | 175.45 | 26443871 | -1.59% |
| 08 Jan 2021 | 182.05 | 188.00 | 189.75 | 176.65 | 25476849 | -1.86% |
| 07 Jan 2021 | 185.50 | 181.50 | 187.35 | 181.50 | 32949315 | 2.88% |
| 06 Jan 2021 | 180.30 | 170.75 | 183.95 | 170.55 | 49999500 | 6.69% |
| 05 Jan 2021 | 169.00 | 168.50 | 170.45 | 166.90 | 18873277 | -0.73% |
| 04 Jan 2021 | 170.25 | 161.60 | 171.50 | 161.00 | 32854053 | 6.14% |
| 01 Jan 2021 | 160.40 | 161.80 | 162.35 | 160.00 | 9590065 | -0.62% |
| 31 Dec 2020 | 161.40 | 163.05 | 164.20 | 160.00 | 20074626 | -0.40% |
| 30 Dec 2020 | 162.05 | 160.15 | 162.50 | 156.10 | 24689065 | 1.22% |
| 29 Dec 2020 | 160.10 | 163.10 | 164.30 | 159.10 | 24223818 | -2.05% |
| 28 Dec 2020 | 163.45 | 162.45 | 165.35 | 158.50 | 38262010 | 0.37% |
| 24 Dec 2020 | 162.85 | 155.50 | 170.70 | 155.10 | 270968028 | 8.24% |
| 23 Dec 2020 | 150.45 | 139.10 | 151.20 | 137.75 | 73258033 | 8.16% |
| 22 Dec 2020 | 139.10 | 134.55 | 140.10 | 130.00 | 42061951 | 4.08% |
| 21 Dec 2020 | 133.65 | 147.30 | 147.30 | 130.55 | 40141910 | -9.33% |
| 18 Dec 2020 | 147.40 | 146.00 | 150.15 | 143.10 | 25200760 | 0.61% |
| 17 Dec 2020 | 146.50 | 148.95 | 149.25 | 145.90 | 15738442 | -1.01% |
| 16 Dec 2020 | 148.00 | 147.30 | 153.50 | 146.50 | 32956572 | 1.54% |
| 15 Dec 2020 | 145.75 | 145.75 | 147.25 | 142.85 | 22035135 | -0.61% |
| 14 Dec 2020 | 146.65 | 147.95 | 149.50 | 145.90 | 18641959 | 0.10% |
| 11 Dec 2020 | 146.50 | 145.40 | 147.65 | 142.55 | 25734091 | 1.67% |
| 10 Dec 2020 | 144.10 | 142.95 | 145.60 | 140.10 | 40886623 | 0.38% |
| 09 Dec 2020 | 143.55 | 137.45 | 145.70 | 137.20 | 64656405 | 5.36% |
| 08 Dec 2020 | 136.25 | 133.00 | 138.95 | 130.80 | 41355412 | 3.18% |
| 07 Dec 2020 | 132.05 | 129.60 | 133.50 | 129.60 | 24937666 | 2.40% |
| 04 Dec 2020 | 128.95 | 126.40 | 129.70 | 125.40 | 27068944 | 2.02% |
| 03 Dec 2020 | 126.40 | 124.55 | 127.50 | 123.60 | 24023433 | 1.81% |
| 02 Dec 2020 | 124.15 | 122.15 | 126.80 | 122.00 | 39093643 | 2.14% |
| 01 Dec 2020 | 121.55 | 122.30 | 122.30 | 120.00 | 17531535 | 0.66% |
| 27 Nov 2020 | 120.75 | 118.80 | 122.85 | 117.50 | 37532330 | 1.64% |
| 26 Nov 2020 | 118.80 | 114.30 | 119.10 | 113.20 | 36508712 | 4.16% |
| 25 Nov 2020 | 114.05 | 117.25 | 117.90 | 113.40 | 26396518 | -1.51% |
| 24 Nov 2020 | 115.80 | 113.35 | 117.20 | 112.80 | 29770286 | 2.43% |
| 23 Nov 2020 | 113.05 | 112.05 | 113.60 | 110.75 | 23294257 | 1.80% |
| 20 Nov 2020 | 111.05 | 112.75 | 113.30 | 109.50 | 26001384 | -0.94% |
| 19 Nov 2020 | 112.10 | 110.70 | 116.85 | 110.30 | 55092960 | 2.94% |
| 18 Nov 2020 | 108.90 | 107.00 | 109.80 | 106.30 | 20109037 | 1.44% |
| 17 Nov 2020 | 107.35 | 108.50 | 110.00 | 106.05 | 28307482 | -0.65% |
| 14 Nov 2020 | 108.05 | 108.00 | 108.50 | 107.50 | 4239009 | 0.51% |
| 13 Nov 2020 | 107.50 | 103.00 | 108.00 | 102.00 | 40034974 | 3.91% |
| 12 Nov 2020 | 103.45 | 101.25 | 103.80 | 100.65 | 34565638 | 1.52% |
| 11 Nov 2020 | 101.90 | 99.50 | 102.20 | 98.60 | 30289109 | 2.16% |
| 10 Nov 2020 | 99.75 | 101.40 | 101.40 | 97.05 | 30426536 | 0.96% |
| 09 Nov 2020 | 98.80 | 94.75 | 99.15 | 94.55 | 49168324 | 4.27% |
| 06 Nov 2020 | 94.75 | 94.75 | 95.85 | 93.75 | 14623081 | 0.53% |
| 05 Nov 2020 | 94.25 | 92.90 | 94.90 | 91.65 | 32411974 | 2.45% |
| 04 Nov 2020 | 92.00 | 95.45 | 95.50 | 91.20 | 25617864 | -3.00% |
| 03 Nov 2020 | 94.85 | 95.40 | 96.40 | 94.60 | 13952913 | 0.16% |
| 02 Nov 2020 | 94.70 | 95.75 | 96.30 | 94.00 | 13078623 | -1.10% |
| 30 Oct 2020 | 95.75 | 95.80 | 96.40 | 93.30 | 18428592 | 0.31% |
| 29 Oct 2020 | 95.45 | 94.40 | 96.75 | 93.85 | 24381210 | 0.05% |
| 28 Oct 2020 | 95.40 | 94.30 | 98.50 | 93.65 | 50491819 | -6.93% |
| 27 Oct 2020 | 102.50 | 104.55 | 104.55 | 102.00 | 33623806 | -1.30% |
| 26 Oct 2020 | 103.85 | 104.70 | 106.90 | 103.35 | 46768212 | -0.86% |
| 23 Oct 2020 | 104.75 | 105.55 | 107.20 | 104.25 | 39426609 | 0.29% |
| 22 Oct 2020 | 104.45 | 106.00 | 107.75 | 103.30 | 79746114 | 3.21% |
| 21 Oct 2020 | 101.20 | 101.00 | 104.40 | 99.75 | 73030582 | 1.96% |
| 20 Oct 2020 | 99.25 | 96.30 | 100.05 | 95.85 | 35725502 | 2.58% |
| 19 Oct 2020 | 96.75 | 95.45 | 98.45 | 92.75 | 37395508 | 1.95% |
| 16 Oct 2020 | 94.90 | 96.25 | 98.00 | 94.50 | 24332358 | -0.05% |
| 15 Oct 2020 | 94.95 | 98.00 | 100.25 | 94.40 | 34924088 | -3.56% |
| 14 Oct 2020 | 98.45 | 99.05 | 100.50 | 92.80 | 62243903 | -1.20% |
| 13 Oct 2020 | 99.65 | 98.45 | 103.90 | 97.85 | 99094150 | 2.78% |
| 12 Oct 2020 | 96.95 | 109.70 | 109.70 | 92.15 | 145053623 | -20.43% |
| 09 Oct 2020 | 121.85 | 117.45 | 128.50 | 111.40 | 148375666 | 3.35% |
| 08 Oct 2020 | 117.90 | 123.50 | 127.15 | 111.10 | 112029639 | -4.42% |
| 07 Oct 2020 | 123.35 | 138.00 | 138.75 | 117.55 | 108110333 | -10.55% |
| 06 Oct 2020 | 137.90 | 137.70 | 139.00 | 136.20 | 26883321 | 0.07% |
| 05 Oct 2020 | 137.80 | 139.85 | 140.20 | 135.25 | 27447501 | 0.25% |
| 01 Oct 2020 | 137.45 | 137.60 | 139.25 | 136.75 | 9343343 | 0.40% |
| 30 Sep 2020 | 136.90 | 139.45 | 139.70 | 136.05 | 14615403 | -2.18% |
| 29 Sep 2020 | 139.95 | 140.70 | 141.50 | 138.00 | 25135720 | 0.61% |
| 28 Sep 2020 | 139.10 | 139.80 | 140.00 | 136.10 | 17297656 | 1.50% |
| 25 Sep 2020 | 137.05 | 132.40 | 138.40 | 131.70 | 26164595 | 4.02% |
| 24 Sep 2020 | 131.75 | 128.10 | 134.00 | 128.10 | 30204421 | 1.35% |
| 23 Sep 2020 | 130.00 | 128.90 | 130.55 | 127.65 | 15115222 | 2.24% |
| 22 Sep 2020 | 127.15 | 129.95 | 129.95 | 126.25 | 10650128 | -1.40% |
| 21 Sep 2020 | 128.95 | 131.40 | 133.90 | 127.10 | 15901212 | -1.53% |
| 18 Sep 2020 | 130.95 | 135.70 | 136.00 | 129.70 | 16354338 | -2.49% |
| 17 Sep 2020 | 134.30 | 134.00 | 135.00 | 133.10 | 6774794 | 0.00% |
| 16 Sep 2020 | 134.30 | 132.50 | 135.00 | 131.90 | 20434417 | 2.09% |
| 15 Sep 2020 | 131.55 | 129.10 | 132.85 | 128.55 | 11137277 | 1.47% |
| 14 Sep 2020 | 129.65 | 132.00 | 132.35 | 128.50 | 8192404 | -1.71% |
| 11 Sep 2020 | 131.90 | 130.70 | 132.50 | 127.30 | 21976642 | 1.11% |
| 10 Sep 2020 | 130.45 | 129.05 | 131.25 | 128.05 | 18848425 | 1.95% |
| 09 Sep 2020 | 127.95 | 124.00 | 129.00 | 122.60 | 24847781 | 1.91% |
| 08 Sep 2020 | 125.55 | 127.65 | 128.10 | 125.00 | 7909393 | -1.84% |
| 07 Sep 2020 | 127.90 | 126.70 | 129.70 | 125.50 | 12133098 | 1.55% |
| 04 Sep 2020 | 125.95 | 127.10 | 128.80 | 125.10 | 11795841 | -1.98% |
| 03 Sep 2020 | 128.50 | 127.10 | 130.70 | 126.60 | 29493296 | -1.98% |
| 02 Sep 2020 | 131.10 | 132.45 | 133.40 | 129.25 | 15591382 | -0.68% |
| 01 Sep 2020 | 132.00 | 128.80 | 132.60 | 127.65 | 16252180 | 2.60% |
| 31 Aug 2020 | 128.65 | 129.90 | 134.65 | 126.35 | 51178668 | -0.16% |
| 28 Aug 2020 | 128.85 | 128.50 | 131.35 | 127.70 | 26542894 | 0.78% |
| 27 Aug 2020 | 127.85 | 129.30 | 129.30 | 126.10 | 21935103 | -0.85% |
| 26 Aug 2020 | 128.95 | 130.25 | 130.25 | 128.00 | 8383858 | -0.85% |
| 25 Aug 2020 | 130.05 | 128.85 | 130.80 | 128.00 | 8464054 | 0.97% |
| 24 Aug 2020 | 128.80 | 130.85 | 131.50 | 127.40 | 20943394 | -1.45% |
| 21 Aug 2020 | 130.70 | 130.40 | 132.35 | 129.10 | 13280524 | 1.36% |
| 20 Aug 2020 | 128.95 | 129.00 | 130.85 | 128.10 | 11240627 | -0.08% |
| 19 Aug 2020 | 129.05 | 126.80 | 129.75 | 126.65 | 11989907 | 1.77% |
| 18 Aug 2020 | 126.80 | 129.00 | 129.75 | 120.10 | 26536571 | -0.90% |
| 17 Aug 2020 | 127.95 | 124.00 | 128.35 | 123.40 | 23291965 | 4.32% |
| 14 Aug 2020 | 122.65 | 125.05 | 125.50 | 121.20 | 9152726 | -1.45% |
| 13 Aug 2020 | 124.45 | 124.00 | 125.90 | 123.40 | 10697676 | 0.85% |
| 12 Aug 2020 | 123.40 | 124.10 | 128.10 | 122.40 | 13874964 | -1.75% |
| 11 Aug 2020 | 125.60 | 126.70 | 127.60 | 124.75 | 12100883 | 0.32% |
| 10 Aug 2020 | 125.20 | 122.00 | 126.40 | 121.60 | 10985335 | 1.95% |
| 07 Aug 2020 | 122.80 | 124.90 | 126.65 | 122.50 | 21423532 | 0.04% |
| 06 Aug 2020 | 122.75 | 122.25 | 124.90 | 119.90 | 20522259 | 0.66% |
| 05 Aug 2020 | 121.95 | 119.20 | 123.40 | 119.20 | 30055160 | 2.44% |
| 04 Aug 2020 | 119.05 | 116.05 | 119.60 | 114.85 | 25885835 | 3.25% |
| 03 Aug 2020 | 115.30 | 113.10 | 117.25 | 112.70 | 18529048 | 1.32% |
| 31 Jul 2020 | 113.80 | 112.00 | 115.20 | 111.80 | 27621967 | 2.61% |
| 30 Jul 2020 | 110.90 | 110.45 | 113.45 | 108.80 | 90692980 | 0.82% |
| 29 Jul 2020 | 110.00 | 110.80 | 113.25 | 109.45 | 13066971 | -0.77% |
| 28 Jul 2020 | 110.85 | 110.40 | 111.90 | 109.70 | 12008751 | 0.91% |
| 27 Jul 2020 | 109.85 | 112.55 | 113.25 | 109.30 | 10527043 | -1.96% |
| 24 Jul 2020 | 112.05 | 113.00 | 113.80 | 109.75 | 17540824 | -1.67% |
| 23 Jul 2020 | 113.95 | 112.80 | 115.10 | 111.90 | 13751638 | 1.65% |
| 22 Jul 2020 | 112.10 | 111.40 | 117.90 | 109.70 | 50580592 | 1.17% |
| 21 Jul 2020 | 110.80 | 109.40 | 111.40 | 107.65 | 20567059 | 2.50% |
| 20 Jul 2020 | 108.10 | 109.35 | 110.40 | 107.65 | 7764391 | -0.96% |
| 17 Jul 2020 | 109.15 | 109.40 | 111.10 | 108.10 | 9373147 | 0.23% |
| 16 Jul 2020 | 108.90 | 109.30 | 110.70 | 105.80 | 17344902 | -0.18% |
| 15 Jul 2020 | 109.10 | 108.90 | 110.65 | 108.35 | 13209067 | 0.18% |
| 14 Jul 2020 | 108.90 | 111.45 | 111.45 | 108.15 | 14902786 | -3.11% |
| 13 Jul 2020 | 112.40 | 111.20 | 114.20 | 111.10 | 17232333 | 1.86% |
| 10 Jul 2020 | 110.35 | 111.70 | 112.70 | 109.15 | 13337632 | -1.47% |
| 09 Jul 2020 | 112.00 | 111.80 | 114.45 | 111.25 | 20519184 | 1.45% |
| 08 Jul 2020 | 110.40 | 108.25 | 114.25 | 108.00 | 32389985 | 2.60% |
| 07 Jul 2020 | 107.60 | 110.40 | 110.60 | 107.30 | 10110445 | -2.40% |
| 06 Jul 2020 | 110.25 | 107.00 | 111.60 | 106.25 | 21824302 | 3.57% |
| 03 Jul 2020 | 106.45 | 106.00 | 107.75 | 103.65 | 23861877 | 0.05% |
| 02 Jul 2020 | 106.40 | 108.00 | 108.65 | 106.00 | 12174342 | -1.21% |
| 01 Jul 2020 | 107.70 | 106.40 | 108.80 | 105.95 | 11412484 | 1.22% |
| 30 Jun 2020 | 106.40 | 108.45 | 110.40 | 105.40 | 13699750 | -1.44% |
| 29 Jun 2020 | 107.95 | 110.00 | 110.00 | 105.55 | 16927577 | -1.82% |
| 26 Jun 2020 | 109.95 | 112.75 | 113.25 | 109.30 | 24544467 | -1.17% |
| 25 Jun 2020 | 111.25 | 108.95 | 112.25 | 108.00 | 26667328 | 1.64% |
| 24 Jun 2020 | 109.45 | 111.00 | 113.50 | 107.60 | 28610666 | -0.50% |
| 23 Jun 2020 | 110.00 | 110.05 | 111.90 | 109.05 | 20720200 | -0.05% |
| 22 Jun 2020 | 110.05 | 105.35 | 111.70 | 104.75 | 27109192 | 4.56% |
| 19 Jun 2020 | 105.25 | 108.45 | 109.40 | 104.45 | 33760231 | -1.64% |
| 18 Jun 2020 | 107.00 | 102.80 | 107.80 | 102.00 | 27586795 | 4.80% |
| 17 Jun 2020 | 102.10 | 103.80 | 104.15 | 101.80 | 11401300 | -1.69% |
| 16 Jun 2020 | 103.85 | 105.00 | 105.90 | 101.65 | 22657943 | 1.42% |
| 15 Jun 2020 | 102.40 | 104.00 | 105.30 | 101.50 | 20562556 | -0.87% |
| 12 Jun 2020 | 103.30 | 96.90 | 103.95 | 96.90 | 33223448 | 2.23% |
| 11 Jun 2020 | 101.05 | 104.90 | 106.70 | 100.00 | 21080028 | -4.76% |
| 10 Jun 2020 | 106.10 | 104.60 | 108.75 | 104.30 | 29455782 | 1.43% |
| 09 Jun 2020 | 104.60 | 105.10 | 108.25 | 103.70 | 23311112 | -0.48% |
| 08 Jun 2020 | 105.10 | 102.00 | 111.15 | 102.00 | 54422398 | -0.19% |
| 05 Jun 2020 | 105.30 | 105.10 | 106.25 | 102.90 | 33224183 | 0.86% |
| 04 Jun 2020 | 104.40 | 96.95 | 105.20 | 96.10 | 55983342 | 7.96% |
| 03 Jun 2020 | 96.70 | 97.50 | 102.50 | 95.90 | 37933329 | -0.21% |
| 02 Jun 2020 | 96.90 | 94.50 | 97.25 | 93.35 | 22601994 | 3.47% |
| 01 Jun 2020 | 93.65 | 93.30 | 97.05 | 92.75 | 23682719 | 1.57% |
| 29 May 2020 | 92.20 | 89.60 | 92.70 | 89.00 | 34104166 | 2.50% |
| 28 May 2020 | 89.95 | 88.90 | 90.95 | 88.05 | 22037867 | 2.33% |
| 27 May 2020 | 87.90 | 88.50 | 88.95 | 86.25 | 17368769 | 0.00% |
| 26 May 2020 | 87.90 | 89.50 | 90.25 | 87.55 | 17958373 | -1.35% |
| 22 May 2020 | 89.10 | 90.00 | 90.40 | 88.60 | 15805466 | -1.22% |
| 21 May 2020 | 90.20 | 89.00 | 91.75 | 88.15 | 31501740 | 1.86% |
| 20 May 2020 | 88.55 | 90.05 | 90.55 | 88.25 | 21380770 | -1.61% |
| 19 May 2020 | 90.00 | 93.25 | 93.80 | 89.55 | 36133110 | -2.70% |
| 18 May 2020 | 92.50 | 93.95 | 95.65 | 90.10 | 88008676 | -0.48% |
| 15 May 2020 | 92.95 | 90.00 | 95.55 | 88.20 | 75496782 | 4.26% |
| 14 May 2020 | 89.15 | 88.40 | 91.80 | 87.75 | 38572778 | -1.22% |
| 13 May 2020 | 90.25 | 97.95 | 97.95 | 88.50 | 145841554 | 1.35% |
| 12 May 2020 | 89.05 | 79.45 | 90.50 | 79.05 | 112770254 | 11.87% |
| 11 May 2020 | 79.60 | 78.85 | 80.50 | 78.00 | 33344596 | 2.84% |
| 08 May 2020 | 77.40 | 80.60 | 80.80 | 77.05 | 15998934 | -1.46% |
| 07 May 2020 | 78.55 | 78.90 | 80.60 | 78.05 | 15605038 | -1.13% |
| 06 May 2020 | 79.45 | 79.70 | 80.90 | 77.95 | 20997197 | 0.70% |
| 05 May 2020 | 78.90 | 81.80 | 83.20 | 78.50 | 29105785 | -1.31% |
| 04 May 2020 | 79.95 | 82.65 | 83.70 | 77.40 | 33175416 | -10.72% |
| 30 Apr 2020 | 89.55 | 82.00 | 91.00 | 81.50 | 63687038 | 13.14% |
| 29 Apr 2020 | 79.15 | 77.05 | 79.95 | 77.00 | 27243902 | 2.99% |
| 28 Apr 2020 | 76.85 | 78.50 | 78.80 | 75.80 | 33514515 | -2.04% |
| 27 Apr 2020 | 78.45 | 78.80 | 79.90 | 78.15 | 16789673 | 0.64% |
| 24 Apr 2020 | 77.95 | 76.80 | 80.25 | 75.70 | 33734788 | 0.45% |
| 23 Apr 2020 | 77.60 | 77.75 | 78.55 | 76.60 | 24258405 | 1.97% |
| 22 Apr 2020 | 76.10 | 75.95 | 77.20 | 73.35 | 37108747 | -3.00% |
| 21 Apr 2020 | 78.45 | 77.40 | 79.50 | 73.80 | 44069545 | -3.68% |
| 20 Apr 2020 | 81.45 | 86.45 | 86.45 | 80.80 | 33264777 | -3.15% |
| 17 Apr 2020 | 84.10 | 87.00 | 87.00 | 82.85 | 30176554 | 1.69% |
| 16 Apr 2020 | 82.70 | 77.80 | 84.65 | 77.15 | 54489625 | 5.22% |
| 15 Apr 2020 | 78.60 | 79.50 | 83.20 | 77.60 | 43610924 | 0.38% |
| 13 Apr 2020 | 78.30 | 77.60 | 79.45 | 73.65 | 37471015 | 1.95% |
| 09 Apr 2020 | 76.80 | 73.00 | 77.30 | 72.80 | 41602363 | 9.25% |
| 08 Apr 2020 | 70.30 | 65.95 | 73.40 | 65.00 | 49394737 | 5.32% |
| 07 Apr 2020 | 66.75 | 66.30 | 67.70 | 65.10 | 45746171 | 6.29% |
| 03 Apr 2020 | 62.80 | 64.00 | 64.45 | 62.20 | 24226287 | 0.24% |
| 01 Apr 2020 | 62.65 | 65.00 | 65.40 | 62.35 | 23338192 | -3.17% |
| 31 Mar 2020 | 64.70 | 63.45 | 67.00 | 62.60 | 44630391 | 5.12% |
| 30 Mar 2020 | 61.55 | 61.80 | 62.90 | 60.20 | 17613254 | -3.45% |
| 27 Mar 2020 | 63.75 | 68.55 | 68.85 | 63.00 | 26206043 | -3.12% |
| 26 Mar 2020 | 65.80 | 65.60 | 69.20 | 63.50 | 29684035 | 2.49% |
| 25 Mar 2020 | 64.20 | 62.70 | 65.00 | 62.35 | 29906847 | 2.23% |
| 24 Mar 2020 | 62.80 | 67.50 | 68.45 | 62.35 | 30625806 | 0.24% |
| 23 Mar 2020 | 62.65 | 67.95 | 71.30 | 61.65 | 22554580 | -16.96% |
| 20 Mar 2020 | 75.45 | 72.40 | 78.00 | 70.40 | 29770505 | 8.80% |
| 19 Mar 2020 | 69.35 | 69.45 | 73.65 | 67.80 | 31319910 | -4.93% |
| 18 Mar 2020 | 72.95 | 78.00 | 78.65 | 72.10 | 30564821 | -2.73% |
| 17 Mar 2020 | 75.00 | 76.55 | 80.45 | 74.40 | 32830615 | 0.20% |
| 16 Mar 2020 | 74.85 | 78.00 | 80.70 | 74.25 | 33777113 | -10.95% |
| 13 Mar 2020 | 84.05 | 73.15 | 86.60 | 68.90 | 45056264 | 5.26% |
| 12 Mar 2020 | 79.85 | 84.75 | 85.50 | 78.25 | 38860033 | -13.21% |
| 11 Mar 2020 | 92.00 | 92.00 | 95.50 | 91.25 | 33275612 | -3.06% |
| 09 Mar 2020 | 94.90 | 104.00 | 105.45 | 93.40 | 38812756 | -14.54% |
| 06 Mar 2020 | 111.05 | 111.70 | 113.40 | 108.10 | 16482554 | -5.17% |
| 05 Mar 2020 | 117.10 | 118.50 | 122.20 | 116.00 | 26357440 | -1.89% |
| 04 Mar 2020 | 119.35 | 119.00 | 120.00 | 115.10 | 38623129 | -0.17% |
| 03 Mar 2020 | 119.55 | 114.25 | 121.00 | 113.65 | 36975433 | 7.75% |
| 02 Mar 2020 | 110.95 | 117.55 | 119.40 | 109.00 | 32732879 | -2.68% |
| 28 Feb 2020 | 114.00 | 126.00 | 126.00 | 112.10 | 57363091 | -12.68% |
| 27 Feb 2020 | 130.55 | 130.00 | 131.40 | 126.40 | 15600307 | 0.23% |
| 26 Feb 2020 | 130.25 | 131.00 | 133.70 | 129.35 | 14605029 | -1.85% |
| 25 Feb 2020 | 132.70 | 134.40 | 135.90 | 132.05 | 14590593 | -0.38% |
| 24 Feb 2020 | 133.20 | 139.85 | 139.95 | 132.30 | 22666897 | -6.43% |
| 20 Feb 2020 | 142.35 | 141.80 | 144.75 | 140.80 | 11236035 | -0.21% |
| 19 Feb 2020 | 142.65 | 142.00 | 144.20 | 141.60 | 8824394 | 1.49% |
| 18 Feb 2020 | 140.55 | 141.75 | 141.75 | 137.50 | 13205238 | -1.09% |
| 17 Feb 2020 | 142.10 | 141.30 | 143.80 | 140.80 | 8475514 | 0.71% |
| 14 Feb 2020 | 141.10 | 142.70 | 143.90 | 140.75 | 6336170 | -0.98% |
| 13 Feb 2020 | 142.50 | 142.35 | 143.35 | 140.30 | 6820884 | 0.67% |
| 12 Feb 2020 | 141.55 | 142.00 | 143.90 | 141.15 | 9280214 | 0.57% |
| 11 Feb 2020 | 140.75 | 141.65 | 143.60 | 140.20 | 9087616 | 0.32% |
| 10 Feb 2020 | 140.30 | 143.70 | 143.70 | 139.55 | 10029897 | -2.97% |
| 07 Feb 2020 | 144.60 | 143.85 | 145.30 | 141.75 | 9671106 | 0.52% |
| 06 Feb 2020 | 143.85 | 144.85 | 146.80 | 142.70 | 15736536 | 0.52% |
| 05 Feb 2020 | 143.10 | 139.30 | 143.90 | 137.60 | 17304767 | 3.28% |
| 04 Feb 2020 | 138.55 | 135.90 | 138.90 | 134.80 | 11370911 | 3.28% |
| 03 Feb 2020 | 134.15 | 134.35 | 136.80 | 132.85 | 13658383 | -0.56% |
| 01 Feb 2020 | 134.90 | 138.75 | 139.00 | 133.50 | 15204251 | -2.18% |
| 31 Jan 2020 | 137.90 | 140.85 | 141.70 | 137.50 | 13980768 | -2.16% |
| 30 Jan 2020 | 140.95 | 142.15 | 143.40 | 139.80 | 15625276 | -0.88% |
| 29 Jan 2020 | 142.20 | 144.45 | 145.40 | 141.90 | 12603444 | 0.00% |
| 28 Jan 2020 | 142.20 | 147.75 | 147.75 | 141.55 | 22438597 | -4.47% |
| 27 Jan 2020 | 148.85 | 153.40 | 153.40 | 148.10 | 13357039 | -4.52% |
| 24 Jan 2020 | 155.90 | 155.00 | 157.10 | 153.75 | 8012015 | 1.14% |
| 23 Jan 2020 | 154.15 | 153.60 | 155.40 | 152.35 | 12087029 | 0.62% |
| 22 Jan 2020 | 153.20 | 155.85 | 158.25 | 152.80 | 15503961 | -0.45% |
| 21 Jan 2020 | 153.90 | 157.00 | 158.40 | 153.55 | 10481008 | -1.91% |
| 20 Jan 2020 | 156.90 | 159.35 | 159.90 | 156.20 | 7944434 | -1.63% |
| 17 Jan 2020 | 159.50 | 162.70 | 162.70 | 159.00 | 9518702 | -1.69% |
| 16 Jan 2020 | 162.25 | 162.90 | 163.70 | 160.40 | 11990967 | -1.46% |
| 15 Jan 2020 | 164.65 | 165.00 | 165.45 | 161.80 | 11633598 | -0.21% |
| 14 Jan 2020 | 165.00 | 161.40 | 166.10 | 161.00 | 19728091 | 2.84% |
| 13 Jan 2020 | 160.45 | 160.50 | 161.45 | 158.25 | 9331492 | 0.31% |
| 10 Jan 2020 | 159.95 | 159.50 | 163.30 | 157.60 | 20995863 | 1.14% |
| 09 Jan 2020 | 158.15 | 159.40 | 160.20 | 157.40 | 11725302 | 0.51% |
| 08 Jan 2020 | 157.35 | 153.25 | 158.20 | 152.45 | 18095375 | 0.87% |
| 07 Jan 2020 | 156.00 | 152.80 | 156.80 | 152.55 | 24417974 | 3.62% |
| 06 Jan 2020 | 150.55 | 156.90 | 157.70 | 150.05 | 11218355 | -4.56% |
| 03 Jan 2020 | 157.75 | 158.40 | 160.90 | 156.70 | 12108687 | -1.07% |
| 02 Jan 2020 | 159.45 | 155.30 | 159.85 | 155.30 | 17137897 | 3.14% |
| 01 Jan 2020 | 154.60 | 152.80 | 155.15 | 151.45 | 14266524 | 1.41% |
| 31 Dec 2019 | 152.45 | 154.00 | 155.50 | 152.00 | 13026542 | -1.33% |
| 30 Dec 2019 | 154.50 | 152.05 | 154.90 | 150.15 | 12606419 | 1.81% |
