Zee Entertainment Enterprises Ltd
NSE :ZEEL BSE :505537 Sector : EntertainmentBuy, Sell or Hold ZEEL ?
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
ZEEL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Nov 2024 | 122.54 | 119.75 | 126.19 | 119.72 | 54141979 | 6.19% |
| 18 Nov 2024 | 115.40 | 115.60 | 116.63 | 114.61 | 4208969 | -0.12% |
| 14 Nov 2024 | 115.54 | 114.70 | 116.76 | 114.58 | 4648289 | 0.56% |
| 13 Nov 2024 | 114.90 | 118.42 | 120.90 | 114.36 | 8135008 | -3.49% |
| 12 Nov 2024 | 119.05 | 121.02 | 122.29 | 118.85 | 3947990 | -1.38% |
| 11 Nov 2024 | 120.72 | 121.79 | 123.15 | 120.33 | 5348290 | -1.54% |
| 08 Nov 2024 | 122.61 | 124.70 | 125.00 | 122.39 | 4224942 | -1.84% |
| 07 Nov 2024 | 124.91 | 123.21 | 126.82 | 123.07 | 9101617 | 1.26% |
| 06 Nov 2024 | 123.36 | 121.60 | 123.80 | 121.57 | 5868263 | 1.58% |
| 05 Nov 2024 | 121.44 | 120.00 | 123.28 | 119.56 | 8181498 | 0.82% |
| 04 Nov 2024 | 120.45 | 123.00 | 123.27 | 120.00 | 4256608 | -2.22% |
| 01 Nov 2024 | 123.19 | 123.00 | 123.50 | 122.80 | 1346411 | 0.85% |
| 31 Oct 2024 | 122.15 | 121.60 | 123.00 | 120.85 | 5920918 | -0.04% |
| 30 Oct 2024 | 122.20 | 119.00 | 123.00 | 118.80 | 8282891 | 2.51% |
| 29 Oct 2024 | 119.21 | 120.59 | 121.98 | 116.98 | 12173164 | -1.18% |
| 28 Oct 2024 | 120.63 | 120.31 | 122.00 | 119.28 | 9252028 | 0.89% |
| 25 Oct 2024 | 119.56 | 124.00 | 124.86 | 118.81 | 12774732 | -3.77% |
| 24 Oct 2024 | 124.24 | 122.90 | 126.42 | 122.90 | 8264160 | 0.54% |
| 23 Oct 2024 | 123.57 | 123.00 | 125.38 | 121.70 | 12689291 | -0.02% |
| 22 Oct 2024 | 123.59 | 126.50 | 127.67 | 121.55 | 17585312 | -2.08% |
| 21 Oct 2024 | 126.21 | 134.50 | 136.40 | 125.80 | 24206987 | -4.72% |
| 18 Oct 2024 | 132.46 | 125.00 | 134.11 | 124.92 | 41149717 | 5.33% |
| 17 Oct 2024 | 125.76 | 128.70 | 130.04 | 125.50 | 8192849 | -2.44% |
| 16 Oct 2024 | 128.90 | 130.10 | 130.30 | 128.00 | 6779608 | -0.31% |
| 15 Oct 2024 | 129.30 | 131.00 | 131.30 | 128.75 | 7416454 | -1.49% |
| 14 Oct 2024 | 131.26 | 130.65 | 131.98 | 129.15 | 7970454 | 0.85% |
| 11 Oct 2024 | 130.15 | 129.60 | 132.50 | 128.87 | 10132329 | 0.64% |
| 10 Oct 2024 | 129.32 | 131.00 | 133.05 | 129.00 | 13128442 | 0.29% |
| 09 Oct 2024 | 128.94 | 127.28 | 131.50 | 126.85 | 19076402 | 1.70% |
| 08 Oct 2024 | 126.79 | 126.05 | 130.10 | 125.23 | 15608611 | 0.67% |
| 07 Oct 2024 | 125.95 | 132.60 | 133.27 | 125.40 | 17655490 | -4.42% |
| 04 Oct 2024 | 131.77 | 135.70 | 138.19 | 130.71 | 15023314 | -2.94% |
| 03 Oct 2024 | 135.76 | 138.40 | 143.55 | 134.82 | 33386637 | -3.10% |
| 01 Oct 2024 | 140.11 | 137.40 | 141.99 | 137.25 | 28757338 | 1.75% |
| 30 Sep 2024 | 137.70 | 136.75 | 138.50 | 132.97 | 17555649 | 1.44% |
| 27 Sep 2024 | 135.75 | 136.00 | 138.80 | 135.05 | 17542580 | -0.57% |
| 26 Sep 2024 | 136.53 | 134.65 | 138.80 | 134.15 | 28395330 | 1.43% |
| 25 Sep 2024 | 134.60 | 127.65 | 136.86 | 127.31 | 59580920 | 5.73% |
| 24 Sep 2024 | 127.31 | 127.45 | 128.60 | 127.00 | 8295717 | -0.03% |
| 23 Sep 2024 | 127.35 | 129.11 | 130.19 | 127.05 | 9781685 | -0.63% |
| 20 Sep 2024 | 128.16 | 127.00 | 129.88 | 125.60 | 14064662 | 1.61% |
| 19 Sep 2024 | 126.13 | 131.21 | 132.30 | 125.80 | 15571976 | -3.87% |
| 18 Sep 2024 | 131.21 | 133.09 | 134.45 | 130.89 | 12337244 | -1.33% |
| 17 Sep 2024 | 132.98 | 134.90 | 135.85 | 132.75 | 8390941 | -1.39% |
| 16 Sep 2024 | 134.86 | 136.55 | 136.88 | 134.50 | 8515777 | -0.79% |
| 13 Sep 2024 | 135.94 | 137.55 | 139.80 | 135.60 | 22857222 | 0.90% |
| 12 Sep 2024 | 134.73 | 136.00 | 136.57 | 134.03 | 9861135 | -0.55% |
| 11 Sep 2024 | 135.48 | 139.25 | 139.60 | 135.01 | 11068235 | -2.46% |
| 10 Sep 2024 | 138.90 | 133.90 | 142.00 | 133.38 | 37384945 | 4.41% |
| 09 Sep 2024 | 133.03 | 134.55 | 135.45 | 132.57 | 9478885 | -1.03% |
| 06 Sep 2024 | 134.42 | 135.90 | 136.90 | 133.60 | 11910991 | -0.87% |
| 05 Sep 2024 | 135.60 | 136.45 | 138.48 | 135.06 | 12071667 | -0.03% |
| 04 Sep 2024 | 135.64 | 136.00 | 137.75 | 135.23 | 12648718 | -0.92% |
| 03 Sep 2024 | 136.90 | 141.20 | 142.87 | 136.71 | 19722509 | -3.59% |
| 02 Sep 2024 | 142.00 | 141.38 | 143.05 | 140.05 | 9964647 | 0.87% |
| 30 Aug 2024 | 140.78 | 143.70 | 144.80 | 140.01 | 15141363 | -1.08% |
| 29 Aug 2024 | 142.32 | 146.20 | 148.25 | 141.45 | 16449010 | -2.29% |
| 28 Aug 2024 | 145.66 | 153.05 | 154.84 | 144.46 | 52019960 | -3.43% |
| 27 Aug 2024 | 150.83 | 135.20 | 154.90 | 134.80 | 101988877 | 11.56% |
| 26 Aug 2024 | 135.20 | 137.50 | 138.50 | 134.90 | 6103947 | -1.05% |
| 23 Aug 2024 | 136.64 | 139.44 | 139.97 | 135.50 | 6998221 | -2.01% |
| 22 Aug 2024 | 139.44 | 140.00 | 141.49 | 138.82 | 8447493 | 0.10% |
| 21 Aug 2024 | 139.30 | 135.40 | 142.70 | 135.35 | 17685721 | 2.96% |
| 20 Aug 2024 | 135.30 | 135.20 | 136.18 | 135.02 | 6500142 | 0.16% |
| 19 Aug 2024 | 135.08 | 135.50 | 136.49 | 134.40 | 9562094 | 0.50% |
| 16 Aug 2024 | 134.41 | 134.75 | 136.47 | 134.08 | 6258945 | 0.37% |
| 14 Aug 2024 | 133.91 | 136.00 | 136.66 | 133.41 | 4781650 | -1.29% |
| 13 Aug 2024 | 135.66 | 136.65 | 137.60 | 135.05 | 5287671 | -0.30% |
| 12 Aug 2024 | 136.07 | 137.54 | 138.16 | 135.53 | 6081288 | -1.06% |
| 09 Aug 2024 | 137.53 | 139.20 | 139.80 | 137.16 | 5924140 | -0.52% |
| 08 Aug 2024 | 138.25 | 137.00 | 141.30 | 136.55 | 14952608 | 0.94% |
| 07 Aug 2024 | 136.96 | 136.10 | 137.98 | 135.01 | 7612052 | 1.98% |
| 06 Aug 2024 | 134.30 | 136.00 | 138.65 | 133.70 | 10774872 | 0.09% |
| 05 Aug 2024 | 134.18 | 139.50 | 140.00 | 133.65 | 16478131 | -5.94% |
| 02 Aug 2024 | 142.66 | 140.00 | 145.47 | 139.30 | 13396158 | 0.63% |
| 01 Aug 2024 | 141.77 | 149.50 | 150.20 | 141.00 | 23849671 | -4.64% |
| 31 Jul 2024 | 148.67 | 145.50 | 153.45 | 145.35 | 56167370 | 2.42% |
| 30 Jul 2024 | 145.16 | 144.49 | 146.98 | 143.52 | 16747925 | 0.80% |
| 29 Jul 2024 | 144.01 | 143.70 | 147.94 | 143.20 | 19007931 | 0.97% |
| 26 Jul 2024 | 142.62 | 140.50 | 144.50 | 140.03 | 14753283 | 1.86% |
| 25 Jul 2024 | 140.01 | 136.70 | 143.25 | 135.70 | 14302327 | 2.43% |
| 24 Jul 2024 | 136.69 | 135.00 | 138.65 | 135.00 | 9127957 | 1.46% |
| 23 Jul 2024 | 134.72 | 135.10 | 136.30 | 129.77 | 15815164 | 0.19% |
| 22 Jul 2024 | 134.46 | 137.52 | 139.45 | 133.90 | 14443434 | -2.23% |
| 19 Jul 2024 | 137.52 | 143.00 | 144.00 | 136.85 | 17598440 | -3.44% |
| 18 Jul 2024 | 142.42 | 149.00 | 149.00 | 142.00 | 49068184 | -8.43% |
| 16 Jul 2024 | 155.53 | 161.78 | 164.03 | 154.79 | 20651457 | -2.88% |
| 15 Jul 2024 | 160.14 | 156.80 | 161.54 | 155.05 | 28769330 | 2.98% |
| 12 Jul 2024 | 155.50 | 149.00 | 159.39 | 148.50 | 45356138 | 5.65% |
| 11 Jul 2024 | 147.18 | 147.25 | 148.29 | 146.40 | 5574864 | 0.51% |
| 10 Jul 2024 | 146.44 | 151.30 | 151.90 | 145.90 | 9702233 | -2.83% |
| 09 Jul 2024 | 150.70 | 151.10 | 153.17 | 150.25 | 7637628 | 0.02% |
| 08 Jul 2024 | 150.67 | 151.10 | 152.65 | 148.50 | 8987253 | -0.28% |
| 05 Jul 2024 | 151.10 | 152.00 | 153.20 | 149.51 | 15595180 | 0.72% |
| 04 Jul 2024 | 150.02 | 151.00 | 152.29 | 148.40 | 11253890 | -0.53% |
| 03 Jul 2024 | 150.82 | 154.50 | 154.89 | 150.50 | 8479126 | -1.55% |
| 02 Jul 2024 | 153.20 | 153.78 | 156.29 | 152.71 | 9846565 | 0.18% |
| 01 Jul 2024 | 152.93 | 152.00 | 154.40 | 151.00 | 9014587 | 0.75% |
| 28 Jun 2024 | 151.79 | 152.85 | 154.90 | 150.75 | 16504456 | 0.38% |
| 27 Jun 2024 | 151.21 | 158.00 | 160.25 | 150.10 | 71011255 | -2.83% |
| 26 Jun 2024 | 155.61 | 149.90 | 157.39 | 149.11 | 43164207 | 4.63% |
| 25 Jun 2024 | 148.73 | 153.00 | 153.80 | 148.10 | 15834071 | -1.59% |
| 24 Jun 2024 | 151.13 | 154.10 | 154.35 | 150.90 | 11607091 | -2.02% |
| 21 Jun 2024 | 154.24 | 155.37 | 157.55 | 153.62 | 9367367 | -0.87% |
| 20 Jun 2024 | 155.59 | 154.88 | 156.80 | 154.40 | 9058904 | 0.81% |
| 19 Jun 2024 | 154.34 | 161.36 | 161.59 | 154.02 | 14055999 | -4.09% |
| 18 Jun 2024 | 160.92 | 164.70 | 165.09 | 159.59 | 11578858 | -1.87% |
| 14 Jun 2024 | 163.98 | 165.00 | 165.50 | 162.60 | 11681310 | -0.65% |
| 13 Jun 2024 | 165.05 | 168.25 | 168.70 | 163.55 | 22155969 | -1.05% |
| 12 Jun 2024 | 166.80 | 165.80 | 168.10 | 164.10 | 15657290 | 0.95% |
| 11 Jun 2024 | 165.23 | 165.03 | 168.60 | 163.51 | 25093283 | 0.50% |
| 10 Jun 2024 | 164.41 | 157.00 | 165.50 | 154.00 | 36227048 | 5.22% |
| 07 Jun 2024 | 156.25 | 153.55 | 157.60 | 151.40 | 14939089 | 1.76% |
| 06 Jun 2024 | 153.55 | 151.00 | 157.55 | 150.25 | 30871486 | 4.96% |
| 05 Jun 2024 | 146.30 | 143.75 | 149.80 | 138.00 | 16668349 | 5.37% |
| 04 Jun 2024 | 138.85 | 158.20 | 158.30 | 125.50 | 31735462 | -11.16% |
| 03 Jun 2024 | 156.30 | 160.00 | 160.20 | 151.55 | 30185715 | 4.97% |
| 31 May 2024 | 148.90 | 154.00 | 154.25 | 147.90 | 10833108 | -2.10% |
| 30 May 2024 | 152.10 | 150.90 | 156.00 | 150.10 | 29864192 | 0.76% |
| 29 May 2024 | 150.95 | 150.00 | 154.50 | 149.30 | 14704453 | -0.03% |
| 28 May 2024 | 151.00 | 148.85 | 152.80 | 145.85 | 15404551 | 1.38% |
| 27 May 2024 | 148.95 | 152.20 | 152.80 | 147.90 | 27031081 | -1.78% |
| 24 May 2024 | 151.65 | 149.50 | 152.95 | 148.20 | 17134600 | 2.09% |
| 23 May 2024 | 148.55 | 152.50 | 152.50 | 148.15 | 9677633 | -1.79% |
| 22 May 2024 | 151.25 | 149.30 | 151.80 | 145.60 | 19707535 | 2.47% |
| 21 May 2024 | 147.60 | 140.95 | 148.70 | 139.05 | 30397454 | 4.79% |
| 18 May 2024 | 140.85 | 139.40 | 141.65 | 139.40 | 11841159 | 4.37% |
| 17 May 2024 | 134.95 | 133.50 | 136.00 | 133.25 | 8292602 | 1.43% |
| 16 May 2024 | 133.05 | 130.95 | 134.60 | 130.25 | 8765244 | 1.72% |
| 15 May 2024 | 130.80 | 132.90 | 133.55 | 130.00 | 7856069 | -0.68% |
| 14 May 2024 | 131.70 | 130.40 | 133.70 | 130.00 | 8313748 | 1.46% |
| 13 May 2024 | 129.80 | 131.80 | 132.60 | 129.25 | 7114440 | -1.10% |
| 10 May 2024 | 131.25 | 133.00 | 133.90 | 130.15 | 8401582 | -0.68% |
| 09 May 2024 | 132.15 | 134.95 | 137.65 | 130.50 | 15330548 | -1.67% |
| 08 May 2024 | 134.40 | 134.10 | 136.80 | 133.50 | 10570363 | 0.52% |
| 07 May 2024 | 133.70 | 136.65 | 141.20 | 132.50 | 26162581 | -1.98% |
| 06 May 2024 | 136.40 | 145.00 | 145.20 | 135.90 | 20391420 | -4.68% |
| 03 May 2024 | 143.10 | 145.00 | 145.75 | 140.80 | 11690357 | -0.52% |
| 02 May 2024 | 143.85 | 147.50 | 148.50 | 143.60 | 8301541 | -2.11% |
| 30 Apr 2024 | 146.95 | 150.45 | 152.65 | 146.05 | 10862244 | -1.57% |
| 29 Apr 2024 | 149.30 | 147.00 | 151.35 | 146.55 | 26874062 | 2.33% |
| 26 Apr 2024 | 145.90 | 143.65 | 149.00 | 143.10 | 21769724 | 2.24% |
| 25 Apr 2024 | 142.70 | 141.25 | 145.00 | 140.80 | 24465317 | 1.86% |
| 24 Apr 2024 | 140.10 | 144.50 | 144.75 | 139.50 | 19718041 | -2.40% |
| 23 Apr 2024 | 143.55 | 142.20 | 144.90 | 142.20 | 5996412 | 1.02% |
| 22 Apr 2024 | 142.10 | 144.30 | 145.00 | 141.00 | 6108928 | -0.53% |
| 19 Apr 2024 | 142.85 | 143.15 | 144.30 | 141.90 | 5270773 | -1.35% |
| 18 Apr 2024 | 144.80 | 149.75 | 149.75 | 144.00 | 10568960 | -1.96% |
| 16 Apr 2024 | 147.70 | 141.35 | 148.85 | 141.05 | 11804053 | 4.12% |
| 15 Apr 2024 | 141.85 | 144.30 | 145.00 | 141.20 | 8739745 | -3.21% |
| 12 Apr 2024 | 146.55 | 150.30 | 150.70 | 146.20 | 6936935 | -2.50% |
| 10 Apr 2024 | 150.30 | 147.50 | 152.35 | 145.80 | 13758998 | 2.59% |
| 09 Apr 2024 | 146.50 | 151.00 | 151.65 | 146.10 | 8403197 | -2.14% |
| 08 Apr 2024 | 149.70 | 153.75 | 154.90 | 148.80 | 7297445 | -1.74% |
| 05 Apr 2024 | 152.35 | 153.00 | 153.60 | 151.20 | 6817653 | -0.46% |
| 04 Apr 2024 | 153.05 | 153.90 | 154.40 | 151.70 | 7924622 | 0.13% |
| 03 Apr 2024 | 152.85 | 155.15 | 157.25 | 151.85 | 24627449 | -0.33% |
| 02 Apr 2024 | 153.35 | 147.25 | 154.75 | 147.05 | 37622953 | 4.25% |
| 01 Apr 2024 | 147.10 | 141.90 | 148.30 | 138.95 | 22815634 | 6.17% |
| 28 Mar 2024 | 138.55 | 143.00 | 144.65 | 138.00 | 29308668 | -1.98% |
| 27 Mar 2024 | 141.35 | 140.70 | 145.60 | 139.40 | 72718298 | 1.51% |
| 26 Mar 2024 | 139.25 | 142.70 | 143.20 | 138.45 | 17706163 | -2.25% |
| 22 Mar 2024 | 142.45 | 140.90 | 144.80 | 140.50 | 15330156 | 1.10% |
| 21 Mar 2024 | 140.90 | 143.20 | 143.65 | 140.40 | 10714726 | 0.18% |
| 20 Mar 2024 | 140.65 | 141.90 | 143.60 | 138.35 | 15709638 | -0.04% |
| 19 Mar 2024 | 140.70 | 143.30 | 144.80 | 139.90 | 10707225 | -1.57% |
| 18 Mar 2024 | 142.95 | 142.00 | 145.55 | 142.00 | 10919077 | 0.88% |
| 15 Mar 2024 | 141.70 | 146.95 | 149.10 | 141.00 | 19414252 | -3.54% |
| 14 Mar 2024 | 146.90 | 145.40 | 152.55 | 145.15 | 16457230 | 1.14% |
| 13 Mar 2024 | 145.25 | 157.50 | 159.45 | 141.70 | 23856313 | -7.10% |
| 12 Mar 2024 | 156.35 | 156.90 | 161.20 | 153.60 | 19572653 | 0.19% |
| 11 Mar 2024 | 156.05 | 161.10 | 164.40 | 155.00 | 16333389 | -2.83% |
| 07 Mar 2024 | 160.60 | 154.30 | 163.00 | 152.45 | 26002110 | 4.25% |
| 06 Mar 2024 | 154.05 | 155.50 | 156.30 | 150.00 | 16147540 | -0.64% |
| 05 Mar 2024 | 155.05 | 156.20 | 156.90 | 153.30 | 12693564 | 0.10% |
| 04 Mar 2024 | 154.90 | 159.00 | 159.95 | 153.80 | 13717476 | -2.21% |
| 02 Mar 2024 | 158.40 | 159.25 | 159.80 | 156.80 | 4752176 | 2.00% |
| 01 Mar 2024 | 155.30 | 160.00 | 161.95 | 154.50 | 33783224 | -3.51% |
| 29 Feb 2024 | 160.95 | 162.70 | 164.80 | 154.50 | 75726897 | -0.65% |
| 28 Feb 2024 | 162.00 | 173.90 | 174.75 | 159.35 | 31725213 | -6.39% |
| 27 Feb 2024 | 173.05 | 171.15 | 176.75 | 170.75 | 17653282 | 0.99% |
| 26 Feb 2024 | 171.35 | 174.55 | 176.95 | 170.40 | 11795993 | -1.21% |
| 23 Feb 2024 | 173.45 | 170.60 | 177.20 | 169.10 | 27251454 | 3.15% |
| 22 Feb 2024 | 168.15 | 165.80 | 169.90 | 163.40 | 29874674 | 2.16% |
| 21 Feb 2024 | 164.60 | 173.40 | 176.25 | 163.75 | 106831188 | -14.56% |
| 20 Feb 2024 | 192.65 | 186.00 | 205.25 | 184.00 | 85302095 | 7.93% |
| 19 Feb 2024 | 178.50 | 184.00 | 185.40 | 177.70 | 17690102 | -2.86% |
| 16 Feb 2024 | 183.75 | 188.00 | 190.90 | 182.50 | 16202833 | -2.21% |
| 15 Feb 2024 | 187.90 | 203.40 | 203.40 | 186.45 | 22513855 | -6.14% |
| 14 Feb 2024 | 200.20 | 183.00 | 202.85 | 180.30 | 36486252 | 6.12% |
| 13 Feb 2024 | 188.65 | 188.20 | 190.80 | 180.00 | 17661292 | 0.40% |
| 12 Feb 2024 | 187.90 | 206.00 | 209.70 | 185.55 | 30673450 | -7.55% |
| 09 Feb 2024 | 203.25 | 195.00 | 206.40 | 185.25 | 69898250 | 5.15% |
| 08 Feb 2024 | 193.30 | 185.00 | 195.00 | 184.65 | 45808076 | 6.00% |
| 07 Feb 2024 | 182.35 | 178.15 | 184.15 | 178.15 | 28616071 | 3.73% |
| 06 Feb 2024 | 175.80 | 178.00 | 181.20 | 174.55 | 18508957 | -1.24% |
| 05 Feb 2024 | 178.00 | 178.20 | 181.60 | 175.30 | 26473589 | 2.95% |
| 02 Feb 2024 | 172.90 | 173.00 | 179.00 | 169.70 | 31839130 | 1.38% |
| 01 Feb 2024 | 170.55 | 177.15 | 177.20 | 169.30 | 12092548 | -1.47% |
| 31 Jan 2024 | 173.10 | 172.00 | 174.40 | 167.50 | 16230285 | 1.29% |
| 30 Jan 2024 | 170.90 | 162.90 | 176.30 | 161.30 | 60085292 | 5.66% |
| 29 Jan 2024 | 161.75 | 164.00 | 167.90 | 161.05 | 29686724 | -0.89% |
| 25 Jan 2024 | 163.20 | 167.00 | 168.00 | 158.10 | 38211764 | -1.89% |
| 24 Jan 2024 | 166.35 | 158.00 | 170.40 | 158.00 | 146400155 | 6.67% |
| 23 Jan 2024 | 155.95 | 208.30 | 208.30 | 152.50 | 228434365 | -32.61% |
| 20 Jan 2024 | 231.40 | 237.00 | 242.60 | 230.00 | 18767517 | -1.53% |
| 19 Jan 2024 | 235.00 | 251.50 | 253.00 | 229.05 | 73034564 | -5.32% |
| 18 Jan 2024 | 248.20 | 245.85 | 264.00 | 233.60 | 55813937 | 0.96% |
| 17 Jan 2024 | 245.85 | 248.60 | 257.45 | 245.00 | 19673798 | -2.94% |
| 16 Jan 2024 | 253.30 | 243.90 | 254.95 | 243.25 | 28921018 | 4.32% |
| 15 Jan 2024 | 242.80 | 251.95 | 252.75 | 242.05 | 17638995 | -2.86% |
| 12 Jan 2024 | 249.95 | 253.60 | 257.20 | 248.45 | 15288111 | -0.48% |
| 11 Jan 2024 | 251.15 | 261.00 | 262.35 | 250.00 | 19043312 | -3.33% |
| 10 Jan 2024 | 259.80 | 259.85 | 267.80 | 256.40 | 59317188 | 1.37% |
| 09 Jan 2024 | 256.30 | 256.15 | 269.00 | 240.30 | 157297159 | -7.86% |
| 08 Jan 2024 | 278.15 | 286.10 | 286.60 | 276.35 | 11033896 | -1.73% |
| 05 Jan 2024 | 283.05 | 292.00 | 293.20 | 280.60 | 20893253 | -2.60% |
| 04 Jan 2024 | 290.60 | 286.40 | 292.65 | 284.50 | 12952680 | 1.73% |
| 03 Jan 2024 | 285.65 | 288.00 | 291.00 | 282.35 | 12136773 | -0.71% |
| 02 Jan 2024 | 287.70 | 286.00 | 291.25 | 278.55 | 28467964 | 0.93% |
| 01 Jan 2024 | 285.05 | 275.10 | 287.65 | 274.15 | 17805173 | 3.77% |
| 29 Dec 2023 | 274.70 | 274.00 | 278.25 | 269.75 | 20300780 | 1.25% |
| 28 Dec 2023 | 271.30 | 267.00 | 272.90 | 261.15 | 21342905 | 1.95% |
| 27 Dec 2023 | 266.10 | 267.40 | 268.60 | 261.35 | 8129694 | 0.64% |
| 26 Dec 2023 | 264.40 | 267.80 | 270.25 | 261.90 | 8985988 | -1.18% |
| 22 Dec 2023 | 267.55 | 266.20 | 272.65 | 263.75 | 18959049 | 2.04% |
| 21 Dec 2023 | 262.20 | 258.00 | 266.80 | 256.05 | 31817471 | 4.07% |
| 20 Dec 2023 | 251.95 | 272.50 | 276.65 | 248.15 | 26075974 | -7.27% |
| 19 Dec 2023 | 271.70 | 273.90 | 277.00 | 267.15 | 31847804 | -3.14% |
| 18 Dec 2023 | 280.50 | 270.85 | 282.00 | 266.00 | 26259529 | 1.04% |
| 15 Dec 2023 | 277.60 | 282.90 | 286.55 | 273.00 | 27948051 | -0.11% |
| 14 Dec 2023 | 277.90 | 286.95 | 288.00 | 259.10 | 35557081 | -2.34% |
| 13 Dec 2023 | 284.55 | 292.00 | 292.40 | 282.60 | 14187798 | -1.56% |
| 12 Dec 2023 | 289.05 | 285.90 | 299.70 | 282.50 | 61712266 | 1.10% |
| 11 Dec 2023 | 285.90 | 280.10 | 288.00 | 277.50 | 28275741 | 2.49% |
| 08 Dec 2023 | 278.95 | 280.00 | 283.85 | 271.70 | 42790651 | 2.71% |
| 07 Dec 2023 | 271.60 | 262.00 | 272.55 | 257.05 | 34243388 | 5.25% |
| 06 Dec 2023 | 258.05 | 253.80 | 259.30 | 252.80 | 14387456 | 2.52% |
| 05 Dec 2023 | 251.70 | 257.00 | 259.10 | 249.05 | 13066339 | -1.64% |
| 04 Dec 2023 | 255.90 | 267.00 | 268.60 | 254.45 | 44096256 | -4.00% |
| 01 Dec 2023 | 266.55 | 255.05 | 269.90 | 254.00 | 34690283 | 5.31% |
| 30 Nov 2023 | 253.10 | 252.50 | 257.00 | 248.70 | 25439157 | 1.36% |
| 29 Nov 2023 | 249.70 | 256.50 | 259.25 | 244.10 | 32090406 | -2.38% |
| 28 Nov 2023 | 255.80 | 253.65 | 257.00 | 253.00 | 7019135 | 1.17% |
| 24 Nov 2023 | 252.85 | 251.00 | 254.80 | 249.85 | 6668378 | 1.20% |
| 23 Nov 2023 | 249.85 | 250.90 | 252.90 | 249.35 | 3355581 | 0.22% |
| 22 Nov 2023 | 249.30 | 251.70 | 256.85 | 248.10 | 10638003 | -0.97% |
| 21 Nov 2023 | 251.75 | 243.35 | 253.45 | 242.15 | 12911518 | 3.35% |
| 20 Nov 2023 | 243.60 | 247.35 | 247.55 | 243.10 | 4294860 | -1.02% |
| 17 Nov 2023 | 246.10 | 249.90 | 252.40 | 244.00 | 5410902 | -1.58% |
| 16 Nov 2023 | 250.05 | 248.85 | 253.50 | 246.10 | 9713921 | 0.75% |
| 15 Nov 2023 | 248.20 | 254.40 | 254.50 | 247.40 | 9853038 | -1.55% |
| 13 Nov 2023 | 252.10 | 252.00 | 254.50 | 249.35 | 5655814 | 0.04% |
| 12 Nov 2023 | 252.00 | 249.35 | 253.50 | 249.35 | 1497486 | 1.23% |
| 10 Nov 2023 | 248.95 | 263.90 | 265.95 | 245.85 | 26360902 | -5.29% |
| 09 Nov 2023 | 262.85 | 260.50 | 266.15 | 256.10 | 9494598 | 1.21% |
| 08 Nov 2023 | 259.70 | 264.00 | 266.50 | 258.50 | 5882001 | -1.03% |
| 07 Nov 2023 | 262.40 | 269.40 | 269.40 | 260.20 | 6970383 | -2.22% |
| 06 Nov 2023 | 268.35 | 274.80 | 275.20 | 267.15 | 5791400 | -2.52% |
| 03 Nov 2023 | 275.30 | 272.70 | 276.80 | 269.35 | 9131995 | 2.21% |
| 02 Nov 2023 | 269.35 | 269.00 | 273.60 | 268.55 | 7952540 | 0.62% |
| 01 Nov 2023 | 267.70 | 259.20 | 272.30 | 255.15 | 16792204 | 3.28% |
| 31 Oct 2023 | 259.20 | 252.25 | 265.35 | 247.65 | 14610294 | 3.45% |
| 30 Oct 2023 | 250.55 | 249.60 | 258.30 | 247.10 | 11390994 | 0.56% |
| 27 Oct 2023 | 249.15 | 240.00 | 251.50 | 240.00 | 7945658 | 4.40% |
| 26 Oct 2023 | 238.65 | 241.80 | 241.80 | 237.00 | 5686883 | -1.97% |
| 25 Oct 2023 | 243.45 | 250.00 | 252.35 | 240.75 | 7600215 | -2.50% |
| 23 Oct 2023 | 249.70 | 261.45 | 261.60 | 248.35 | 5388772 | -4.51% |
| 20 Oct 2023 | 261.50 | 259.50 | 265.40 | 258.70 | 7221547 | 0.77% |
| 19 Oct 2023 | 259.50 | 256.60 | 261.80 | 254.30 | 6736073 | 1.07% |
| 18 Oct 2023 | 256.75 | 259.50 | 263.60 | 256.00 | 12964782 | 0.43% |
| 17 Oct 2023 | 255.65 | 257.20 | 258.00 | 253.60 | 3695361 | 0.00% |
| 16 Oct 2023 | 255.65 | 258.20 | 258.20 | 254.90 | 3396777 | -1.06% |
| 13 Oct 2023 | 258.40 | 261.40 | 263.55 | 258.00 | 2511931 | -1.47% |
| 12 Oct 2023 | 262.25 | 259.00 | 266.50 | 258.50 | 6831071 | 1.00% |
| 11 Oct 2023 | 259.65 | 262.00 | 263.65 | 258.75 | 6393152 | 0.21% |
| 10 Oct 2023 | 259.10 | 258.50 | 262.00 | 257.75 | 3367342 | 0.93% |
| 09 Oct 2023 | 256.70 | 257.55 | 259.15 | 255.45 | 2847215 | -1.52% |
| 06 Oct 2023 | 260.65 | 260.45 | 261.70 | 258.50 | 2683516 | 0.91% |
| 05 Oct 2023 | 258.30 | 259.20 | 262.85 | 257.65 | 4062672 | 0.25% |
| 04 Oct 2023 | 257.65 | 262.00 | 262.50 | 255.10 | 5890144 | -2.18% |
| 03 Oct 2023 | 263.40 | 264.55 | 266.60 | 260.75 | 5254494 | -0.43% |
| 29 Sep 2023 | 264.55 | 255.75 | 266.85 | 254.55 | 14122312 | 4.13% |
| 28 Sep 2023 | 254.05 | 262.20 | 262.50 | 252.95 | 11808134 | -2.96% |
| 27 Sep 2023 | 261.80 | 263.00 | 263.90 | 256.20 | 9762971 | -0.23% |
| 26 Sep 2023 | 262.40 | 263.00 | 266.15 | 261.60 | 4935004 | -0.10% |
| 25 Sep 2023 | 262.65 | 266.45 | 270.00 | 261.50 | 6572902 | -1.07% |
| 22 Sep 2023 | 265.50 | 267.10 | 267.65 | 261.30 | 4749755 | -0.65% |
| 21 Sep 2023 | 267.25 | 264.00 | 268.45 | 261.40 | 5993698 | 1.00% |
| 20 Sep 2023 | 264.60 | 268.00 | 269.55 | 263.20 | 5002324 | -1.32% |
| 18 Sep 2023 | 268.15 | 274.50 | 274.60 | 265.35 | 6098515 | -2.19% |
| 15 Sep 2023 | 274.15 | 272.95 | 276.10 | 267.55 | 10766194 | 0.48% |
| 14 Sep 2023 | 272.85 | 276.15 | 280.20 | 268.55 | 14090766 | -1.11% |
| 13 Sep 2023 | 275.90 | 272.00 | 277.90 | 270.00 | 4676896 | 1.60% |
| 12 Sep 2023 | 271.55 | 280.35 | 281.90 | 269.40 | 10076044 | -2.95% |
| 11 Sep 2023 | 279.80 | 278.05 | 282.35 | 275.00 | 5817565 | 0.96% |
| 08 Sep 2023 | 277.15 | 283.50 | 285.75 | 276.00 | 11541409 | -2.19% |
| 07 Sep 2023 | 283.35 | 277.00 | 284.60 | 274.50 | 11106623 | 2.20% |
| 06 Sep 2023 | 277.25 | 274.00 | 282.00 | 269.40 | 19205621 | 0.85% |
| 05 Sep 2023 | 274.90 | 266.80 | 283.90 | 265.00 | 29199932 | 3.48% |
| 04 Sep 2023 | 265.65 | 264.00 | 267.35 | 262.70 | 5999687 | 1.18% |
| 01 Sep 2023 | 262.55 | 262.85 | 265.70 | 261.55 | 5493285 | 0.13% |
| 31 Aug 2023 | 262.20 | 268.15 | 268.25 | 260.10 | 12108313 | -1.48% |
| 30 Aug 2023 | 266.15 | 266.00 | 270.50 | 263.50 | 15712205 | 0.45% |
| 29 Aug 2023 | 264.95 | 263.40 | 268.95 | 263.10 | 7051558 | 0.76% |
| 28 Aug 2023 | 262.95 | 266.00 | 271.00 | 261.75 | 11038103 | -1.05% |
| 25 Aug 2023 | 265.75 | 271.00 | 272.30 | 261.50 | 16867933 | -2.37% |
| 24 Aug 2023 | 272.20 | 276.40 | 280.70 | 270.50 | 16846419 | -0.62% |
| 23 Aug 2023 | 273.90 | 273.00 | 275.45 | 271.60 | 9742229 | 0.53% |
| 22 Aug 2023 | 272.45 | 271.95 | 274.40 | 271.10 | 5591264 | 0.50% |
| 21 Aug 2023 | 271.10 | 275.00 | 275.30 | 268.50 | 8749088 | -0.95% |
| 18 Aug 2023 | 273.70 | 273.80 | 278.30 | 272.85 | 11166758 | -0.05% |
| 17 Aug 2023 | 273.85 | 276.10 | 276.60 | 271.55 | 8705149 | -0.78% |
| 16 Aug 2023 | 276.00 | 275.00 | 279.70 | 270.10 | 15777738 | 1.69% |
| 14 Aug 2023 | 271.40 | 272.00 | 279.45 | 265.70 | 21945155 | 0.18% |
| 11 Aug 2023 | 270.90 | 287.00 | 289.45 | 265.50 | 50706584 | -4.06% |
| 10 Aug 2023 | 282.35 | 245.05 | 290.70 | 239.05 | 113998476 | 16.55% |
| 09 Aug 2023 | 242.25 | 239.00 | 244.60 | 230.50 | 14981099 | 1.64% |
| 08 Aug 2023 | 238.35 | 237.75 | 242.50 | 235.75 | 10386819 | 1.04% |
| 07 Aug 2023 | 235.90 | 234.05 | 238.70 | 232.40 | 7673126 | 0.66% |
| 04 Aug 2023 | 234.35 | 234.90 | 237.00 | 225.00 | 14618518 | 0.15% |
| 03 Aug 2023 | 234.00 | 227.00 | 236.25 | 226.75 | 13110605 | 3.20% |
| 02 Aug 2023 | 226.75 | 236.00 | 238.40 | 225.00 | 14083361 | -4.35% |
| 01 Aug 2023 | 237.05 | 243.50 | 245.95 | 235.25 | 9055794 | -2.19% |
| 31 Jul 2023 | 242.35 | 245.00 | 246.85 | 240.50 | 8152261 | -1.14% |
| 28 Jul 2023 | 245.15 | 235.95 | 247.20 | 235.45 | 15516473 | 3.61% |
| 27 Jul 2023 | 236.60 | 238.40 | 242.50 | 235.15 | 12805957 | 0.06% |
| 26 Jul 2023 | 236.45 | 235.10 | 243.50 | 232.30 | 22644911 | 0.34% |
| 25 Jul 2023 | 235.65 | 222.00 | 241.00 | 219.20 | 17049675 | 6.27% |
| 24 Jul 2023 | 221.75 | 221.80 | 224.40 | 215.85 | 9940786 | 0.50% |
| 21 Jul 2023 | 220.65 | 221.00 | 226.40 | 220.00 | 9706163 | -1.28% |
| 20 Jul 2023 | 223.50 | 224.30 | 225.90 | 221.30 | 8522583 | 0.13% |
| 19 Jul 2023 | 223.20 | 224.50 | 229.20 | 220.65 | 12411055 | -0.36% |
| 18 Jul 2023 | 224.00 | 233.00 | 233.70 | 222.30 | 17213357 | -2.46% |
| 17 Jul 2023 | 229.65 | 215.60 | 234.35 | 213.60 | 54031974 | 6.32% |
| 14 Jul 2023 | 216.00 | 200.20 | 217.40 | 196.10 | 34984044 | 8.60% |
| 13 Jul 2023 | 198.90 | 201.25 | 202.85 | 197.65 | 5586963 | -1.51% |
| 12 Jul 2023 | 201.95 | 202.10 | 204.10 | 200.55 | 5488223 | -0.02% |
| 11 Jul 2023 | 202.00 | 204.00 | 204.55 | 198.70 | 10820565 | 0.25% |
| 10 Jul 2023 | 201.50 | 207.65 | 209.40 | 194.45 | 39408934 | -2.26% |
| 07 Jul 2023 | 206.15 | 191.10 | 208.25 | 186.10 | 49451353 | 8.87% |
| 06 Jul 2023 | 189.35 | 183.20 | 193.10 | 182.70 | 16082769 | 3.41% |
| 05 Jul 2023 | 183.10 | 183.30 | 185.10 | 181.60 | 6480844 | 0.36% |
| 04 Jul 2023 | 182.45 | 183.65 | 185.70 | 179.25 | 10187047 | 0.88% |
| 03 Jul 2023 | 180.85 | 177.50 | 185.00 | 176.30 | 15827828 | 1.97% |
| 30 Jun 2023 | 177.35 | 177.80 | 179.80 | 176.95 | 5205768 | -0.08% |
| 28 Jun 2023 | 177.50 | 179.60 | 179.90 | 176.50 | 7919670 | -0.84% |
| 27 Jun 2023 | 179.00 | 179.15 | 182.05 | 177.55 | 7980906 | 0.65% |
| 26 Jun 2023 | 177.85 | 176.75 | 180.15 | 174.60 | 9626417 | 0.68% |
| 23 Jun 2023 | 176.65 | 180.80 | 180.90 | 175.80 | 8603527 | -1.56% |
| 22 Jun 2023 | 179.45 | 184.90 | 185.75 | 178.80 | 18643830 | -0.47% |
| 21 Jun 2023 | 180.30 | 176.25 | 188.40 | 176.25 | 54185787 | 4.04% |
| 20 Jun 2023 | 173.30 | 185.50 | 185.80 | 170.10 | 34115277 | -6.45% |
| 19 Jun 2023 | 185.25 | 186.00 | 188.75 | 184.45 | 6624041 | -1.02% |
| 16 Jun 2023 | 187.15 | 188.10 | 190.50 | 186.05 | 7779992 | 0.29% |
| 15 Jun 2023 | 186.60 | 195.40 | 195.90 | 184.50 | 13503602 | -4.23% |
| 14 Jun 2023 | 194.85 | 196.60 | 199.25 | 194.40 | 9931784 | 0.46% |
| 13 Jun 2023 | 193.95 | 185.00 | 194.70 | 182.00 | 47047273 | -0.46% |
| 12 Jun 2023 | 194.85 | 194.95 | 196.40 | 192.65 | 3190269 | 0.41% |
| 09 Jun 2023 | 194.05 | 197.55 | 198.45 | 193.50 | 3658281 | -1.07% |
| 08 Jun 2023 | 196.15 | 201.30 | 201.40 | 195.95 | 5052298 | -2.44% |
| 07 Jun 2023 | 201.05 | 199.00 | 201.95 | 197.85 | 5766845 | 1.64% |
| 06 Jun 2023 | 197.80 | 201.35 | 201.35 | 196.75 | 9164050 | -1.69% |
| 05 Jun 2023 | 201.20 | 194.00 | 202.50 | 193.75 | 15642875 | 3.98% |
| 02 Jun 2023 | 193.50 | 193.20 | 195.00 | 192.45 | 2544046 | 0.70% |
| 01 Jun 2023 | 192.15 | 195.00 | 196.75 | 191.60 | 5210400 | -1.49% |
| 31 May 2023 | 195.05 | 194.45 | 196.80 | 193.00 | 9334255 | -0.03% |
| 30 May 2023 | 195.10 | 192.45 | 196.60 | 191.25 | 8735276 | 1.38% |
| 29 May 2023 | 192.45 | 192.00 | 194.70 | 190.35 | 9569139 | 0.86% |
| 26 May 2023 | 190.80 | 175.55 | 192.90 | 175.55 | 46839577 | 6.68% |
| 25 May 2023 | 178.85 | 180.95 | 182.05 | 177.75 | 8412284 | -1.08% |
| 24 May 2023 | 180.80 | 183.50 | 184.90 | 180.20 | 6669607 | -1.47% |
| 23 May 2023 | 183.50 | 185.10 | 186.00 | 183.20 | 4536859 | -1.24% |
| 22 May 2023 | 185.80 | 186.80 | 186.80 | 184.30 | 2713133 | 0.03% |
| 19 May 2023 | 185.75 | 187.40 | 189.60 | 183.65 | 9067017 | 0.32% |
| 18 May 2023 | 185.15 | 188.80 | 188.80 | 184.45 | 3634991 | -1.04% |
| 17 May 2023 | 187.10 | 190.00 | 190.00 | 184.35 | 4403485 | -1.06% |
| 16 May 2023 | 189.10 | 190.70 | 191.60 | 188.55 | 3757570 | -0.58% |
| 15 May 2023 | 190.20 | 188.00 | 191.20 | 185.20 | 6676725 | 2.15% |
| 12 May 2023 | 186.20 | 184.95 | 188.00 | 179.30 | 27560297 | -3.07% |
| 11 May 2023 | 192.10 | 193.30 | 193.85 | 191.40 | 4525123 | -0.34% |
| 10 May 2023 | 192.75 | 189.95 | 194.90 | 189.50 | 6722726 | 1.74% |
| 09 May 2023 | 189.45 | 191.95 | 192.85 | 189.00 | 4401972 | -1.02% |
| 08 May 2023 | 191.40 | 192.80 | 193.50 | 191.05 | 5736049 | -0.70% |
| 05 May 2023 | 192.75 | 194.00 | 194.95 | 190.60 | 5937611 | -1.20% |
| 04 May 2023 | 195.10 | 194.75 | 196.65 | 193.75 | 5880935 | -0.38% |
| 03 May 2023 | 195.85 | 195.00 | 197.40 | 194.40 | 5281432 | -0.25% |
| 02 May 2023 | 196.35 | 198.00 | 199.40 | 195.65 | 7601216 | -0.20% |
| 28 Apr 2023 | 196.75 | 188.10 | 197.90 | 188.10 | 25665162 | 5.69% |
| 27 Apr 2023 | 186.15 | 190.55 | 191.45 | 185.25 | 17670756 | -1.72% |
| 26 Apr 2023 | 189.40 | 187.25 | 191.60 | 183.55 | 11439942 | 1.15% |
| 25 Apr 2023 | 187.25 | 192.70 | 193.50 | 186.65 | 12370487 | -2.85% |
| 24 Apr 2023 | 192.75 | 195.95 | 196.80 | 191.65 | 8324707 | -1.63% |
| 21 Apr 2023 | 195.95 | 196.80 | 198.80 | 194.70 | 5468727 | -0.43% |
| 20 Apr 2023 | 196.80 | 199.00 | 200.00 | 193.80 | 21002757 | -0.63% |
| 19 Apr 2023 | 198.05 | 204.00 | 204.25 | 197.50 | 13033724 | -2.82% |
| 18 Apr 2023 | 203.80 | 205.50 | 207.35 | 203.20 | 5445958 | -0.02% |
| 17 Apr 2023 | 203.85 | 205.45 | 214.00 | 201.65 | 17026157 | -2.07% |
| 13 Apr 2023 | 208.15 | 212.45 | 212.45 | 202.90 | 7245647 | -1.63% |
| 12 Apr 2023 | 211.60 | 213.65 | 214.60 | 211.25 | 3651067 | -0.94% |
| 11 Apr 2023 | 213.60 | 212.50 | 216.20 | 211.80 | 2490760 | 1.02% |
| 10 Apr 2023 | 211.45 | 212.45 | 213.85 | 210.35 | 1862218 | -0.47% |
| 06 Apr 2023 | 212.45 | 214.10 | 214.35 | 211.05 | 2050933 | -0.75% |
| 05 Apr 2023 | 214.05 | 214.00 | 214.75 | 212.80 | 1650303 | 0.07% |
| 03 Apr 2023 | 213.90 | 213.00 | 214.90 | 211.85 | 2691398 | 0.78% |
| 31 Mar 2023 | 212.25 | 217.95 | 217.95 | 211.70 | 6250236 | -1.76% |
| 29 Mar 2023 | 216.05 | 209.00 | 219.65 | 208.45 | 15652099 | 3.47% |
| 28 Mar 2023 | 208.80 | 210.85 | 213.20 | 206.50 | 5241239 | -0.88% |
| 27 Mar 2023 | 210.65 | 211.15 | 215.90 | 210.00 | 5556669 | -0.52% |
| 24 Mar 2023 | 211.75 | 216.50 | 217.75 | 210.70 | 6462530 | -1.97% |
| 23 Mar 2023 | 216.00 | 213.55 | 219.00 | 212.35 | 5696592 | 0.70% |
| 22 Mar 2023 | 214.50 | 214.00 | 217.20 | 211.55 | 5994903 | 0.35% |
| 21 Mar 2023 | 213.75 | 206.90 | 215.35 | 206.50 | 11141992 | 3.31% |
| 20 Mar 2023 | 206.90 | 205.00 | 208.25 | 201.80 | 9491163 | -0.17% |
| 17 Mar 2023 | 207.25 | 205.85 | 209.15 | 198.20 | 20518280 | 0.27% |
| 16 Mar 2023 | 206.70 | 189.10 | 207.95 | 187.45 | 22589250 | 9.34% |
| 15 Mar 2023 | 189.05 | 193.00 | 194.00 | 187.50 | 4079054 | -1.77% |
| 14 Mar 2023 | 192.45 | 187.20 | 193.90 | 187.10 | 6511040 | 2.20% |
| 13 Mar 2023 | 188.30 | 193.70 | 194.45 | 186.40 | 4321616 | -2.74% |
| 10 Mar 2023 | 193.60 | 192.00 | 195.40 | 190.40 | 2891305 | -0.10% |
| 09 Mar 2023 | 193.80 | 196.55 | 197.85 | 192.40 | 4136612 | -1.45% |
| 08 Mar 2023 | 196.65 | 198.10 | 201.50 | 195.35 | 9528342 | 0.64% |
| 06 Mar 2023 | 195.40 | 200.10 | 201.70 | 194.70 | 6571348 | -2.30% |
| 03 Mar 2023 | 200.00 | 196.50 | 202.35 | 196.20 | 8617953 | 1.99% |
| 02 Mar 2023 | 196.10 | 198.00 | 200.00 | 194.55 | 3304473 | -1.58% |
| 01 Mar 2023 | 199.25 | 194.70 | 200.20 | 192.60 | 7245746 | 1.87% |
| 28 Feb 2023 | 195.60 | 190.45 | 198.50 | 188.30 | 19361371 | 6.91% |
| 27 Feb 2023 | 182.95 | 195.00 | 195.00 | 176.65 | 23279131 | -6.44% |
| 24 Feb 2023 | 195.55 | 188.00 | 204.85 | 188.00 | 37357144 | -1.56% |
| 23 Feb 2023 | 198.65 | 196.70 | 201.95 | 176.55 | 76578247 | -3.73% |
| 22 Feb 2023 | 206.35 | 210.65 | 211.00 | 200.00 | 5867677 | -2.04% |
| 21 Feb 2023 | 210.65 | 215.80 | 215.80 | 210.00 | 3065064 | -2.00% |
| 20 Feb 2023 | 214.95 | 215.95 | 216.10 | 212.85 | 2142690 | -0.14% |
| 17 Feb 2023 | 215.25 | 214.25 | 216.90 | 213.50 | 2805579 | 0.61% |
| 16 Feb 2023 | 213.95 | 215.90 | 216.20 | 212.60 | 5644841 | -0.26% |
| 15 Feb 2023 | 214.50 | 217.00 | 218.00 | 213.25 | 3280676 | -0.81% |
| 14 Feb 2023 | 216.25 | 213.90 | 217.75 | 210.35 | 8849241 | -0.96% |
| 13 Feb 2023 | 218.35 | 226.95 | 227.50 | 217.40 | 3390867 | -3.53% |
| 10 Feb 2023 | 226.35 | 224.00 | 228.80 | 222.25 | 2374095 | 0.82% |
| 09 Feb 2023 | 224.50 | 222.00 | 224.95 | 220.40 | 2573936 | 0.60% |
| 08 Feb 2023 | 223.15 | 222.00 | 224.00 | 221.00 | 1795544 | 0.84% |
| 07 Feb 2023 | 221.30 | 224.00 | 224.00 | 220.10 | 1657540 | -1.12% |
| 06 Feb 2023 | 223.80 | 219.65 | 225.50 | 219.25 | 7808545 | 1.45% |
| 03 Feb 2023 | 220.60 | 222.05 | 223.85 | 216.60 | 3616152 | -0.65% |
| 02 Feb 2023 | 222.05 | 220.00 | 224.20 | 218.50 | 3508465 | 0.34% |
| 01 Feb 2023 | 221.30 | 227.90 | 228.00 | 215.85 | 3985166 | -2.43% |
| 31 Jan 2023 | 226.80 | 219.90 | 227.60 | 218.00 | 5794541 | 3.40% |
| 30 Jan 2023 | 219.35 | 215.10 | 220.05 | 213.75 | 3325048 | 1.86% |
| 27 Jan 2023 | 215.35 | 220.90 | 220.90 | 214.55 | 6687632 | -2.11% |
| 25 Jan 2023 | 220.00 | 222.55 | 222.80 | 219.00 | 6143830 | -1.26% |
| 24 Jan 2023 | 222.80 | 224.90 | 224.90 | 222.30 | 2458629 | -0.47% |
| 23 Jan 2023 | 223.85 | 223.50 | 225.15 | 221.75 | 3102920 | 0.49% |
| 20 Jan 2023 | 222.75 | 224.75 | 226.35 | 222.25 | 3242461 | -0.74% |
| 19 Jan 2023 | 224.40 | 229.00 | 229.10 | 223.70 | 11476415 | -2.46% |
| 18 Jan 2023 | 230.05 | 228.80 | 230.60 | 226.50 | 4989562 | 0.74% |
| 17 Jan 2023 | 228.35 | 229.95 | 229.95 | 227.45 | 3503736 | -0.57% |
| 16 Jan 2023 | 229.65 | 230.40 | 231.70 | 229.00 | 4003236 | -0.26% |
| 13 Jan 2023 | 230.25 | 228.40 | 230.90 | 227.10 | 3503797 | 1.28% |
| 12 Jan 2023 | 227.35 | 229.70 | 230.20 | 224.60 | 6422397 | -0.61% |
| 11 Jan 2023 | 228.75 | 232.50 | 232.65 | 227.80 | 4748624 | -1.19% |
| 10 Jan 2023 | 231.50 | 238.00 | 238.00 | 230.50 | 6131689 | -2.30% |
| 09 Jan 2023 | 236.95 | 238.70 | 240.20 | 235.65 | 6043426 | -0.36% |
| 06 Jan 2023 | 237.80 | 238.85 | 240.25 | 236.05 | 1836104 | -0.81% |
| 05 Jan 2023 | 239.75 | 237.55 | 240.25 | 235.60 | 4488552 | 1.18% |
| 04 Jan 2023 | 236.95 | 240.00 | 240.15 | 234.20 | 4968528 | -1.31% |
| 03 Jan 2023 | 240.10 | 241.95 | 242.90 | 239.05 | 5316536 | -1.23% |
| 02 Jan 2023 | 243.10 | 241.15 | 244.20 | 238.70 | 3713958 | 1.27% |
| 30 Dec 2022 | 240.05 | 241.00 | 242.70 | 238.85 | 4121398 | 0.33% |
| 29 Dec 2022 | 239.25 | 238.00 | 240.20 | 236.05 | 3877085 | 0.08% |
| 28 Dec 2022 | 239.05 | 239.85 | 240.75 | 237.05 | 3917229 | 0.00% |
| 27 Dec 2022 | 239.05 | 240.00 | 242.90 | 236.45 | 3651255 | 0.00% |
| 26 Dec 2022 | 239.05 | 235.05 | 241.70 | 230.65 | 5052693 | 1.70% |
| 23 Dec 2022 | 235.05 | 243.20 | 245.25 | 233.80 | 6879193 | -4.14% |
| 22 Dec 2022 | 245.20 | 248.60 | 250.15 | 242.00 | 8753085 | -0.83% |
| 21 Dec 2022 | 247.25 | 251.95 | 255.20 | 245.40 | 5395384 | -1.59% |
| 20 Dec 2022 | 251.25 | 251.00 | 252.30 | 247.85 | 3363026 | -0.32% |
| 19 Dec 2022 | 252.05 | 250.40 | 253.40 | 249.55 | 3187837 | 0.60% |
| 16 Dec 2022 | 250.55 | 256.40 | 257.85 | 249.55 | 6558107 | -3.00% |
| 15 Dec 2022 | 258.30 | 261.75 | 263.30 | 257.50 | 4590361 | -1.56% |
| 14 Dec 2022 | 262.40 | 262.00 | 264.00 | 260.80 | 3285704 | 0.67% |
| 13 Dec 2022 | 260.65 | 263.95 | 264.75 | 259.60 | 5463466 | -0.72% |
| 12 Dec 2022 | 262.55 | 262.00 | 264.35 | 260.05 | 4921307 | 0.71% |
| 09 Dec 2022 | 260.70 | 264.00 | 264.90 | 258.20 | 4957696 | -0.74% |
| 08 Dec 2022 | 262.65 | 262.55 | 263.95 | 259.50 | 2885273 | 0.54% |
| 07 Dec 2022 | 261.25 | 265.90 | 266.00 | 259.50 | 8540348 | -1.17% |
| 06 Dec 2022 | 264.35 | 266.10 | 267.75 | 263.15 | 4060189 | -1.44% |
| 05 Dec 2022 | 268.20 | 271.00 | 271.05 | 266.55 | 5574546 | -1.05% |
| 02 Dec 2022 | 271.05 | 266.00 | 271.90 | 265.15 | 6436957 | 1.76% |
| 01 Dec 2022 | 266.35 | 265.40 | 268.85 | 263.25 | 6798614 | 0.66% |
| 30 Nov 2022 | 264.60 | 260.50 | 265.85 | 259.95 | 7637573 | 1.03% |
| 29 Nov 2022 | 261.90 | 259.00 | 262.70 | 258.40 | 5505725 | 0.54% |
| 28 Nov 2022 | 260.50 | 258.85 | 262.95 | 258.60 | 4169247 | 0.42% |
| 25 Nov 2022 | 259.40 | 253.90 | 261.00 | 252.70 | 6214720 | 2.63% |
| 24 Nov 2022 | 252.75 | 254.80 | 255.00 | 250.75 | 7607420 | -0.41% |
| 23 Nov 2022 | 253.80 | 254.00 | 257.35 | 252.20 | 8480358 | 0.71% |
| 22 Nov 2022 | 252.00 | 248.00 | 252.40 | 246.70 | 4614912 | 1.98% |
| 21 Nov 2022 | 247.10 | 249.90 | 250.60 | 246.65 | 5124252 | -1.49% |
| 18 Nov 2022 | 250.85 | 254.00 | 255.30 | 249.15 | 4831143 | -0.83% |
| 17 Nov 2022 | 252.95 | 254.90 | 256.25 | 252.50 | 3559267 | -0.71% |
| 16 Nov 2022 | 254.75 | 259.90 | 261.25 | 254.00 | 6533638 | -2.08% |
| 15 Nov 2022 | 260.15 | 258.10 | 261.95 | 258.10 | 3182967 | 0.21% |
| 14 Nov 2022 | 259.60 | 264.20 | 265.40 | 256.05 | 10385896 | -2.35% |
| 11 Nov 2022 | 265.85 | 263.30 | 267.30 | 261.10 | 8369362 | 1.59% |
| 10 Nov 2022 | 261.70 | 262.00 | 263.55 | 259.60 | 4541879 | -0.29% |
| 09 Nov 2022 | 262.45 | 265.65 | 266.40 | 261.65 | 7936805 | -0.74% |
| 07 Nov 2022 | 264.40 | 266.00 | 267.60 | 260.65 | 5165695 | -0.26% |
| 04 Nov 2022 | 265.10 | 267.45 | 268.85 | 264.05 | 4227965 | -0.86% |
| 03 Nov 2022 | 267.40 | 264.00 | 269.40 | 263.35 | 5604967 | 0.92% |
| 02 Nov 2022 | 264.95 | 263.00 | 267.95 | 262.50 | 5384989 | 0.93% |
| 01 Nov 2022 | 262.50 | 263.00 | 264.50 | 261.05 | 5961641 | 0.02% |
| 31 Oct 2022 | 262.45 | 264.40 | 265.15 | 261.85 | 5845813 | -0.23% |
| 28 Oct 2022 | 263.05 | 266.50 | 268.40 | 260.90 | 5951654 | -1.07% |
| 27 Oct 2022 | 265.90 | 265.00 | 266.85 | 263.35 | 7378389 | 1.12% |
| 25 Oct 2022 | 262.95 | 268.30 | 269.80 | 262.50 | 8693812 | -1.68% |
| 24 Oct 2022 | 267.45 | 268.80 | 270.30 | 266.50 | 1646783 | 0.19% |
| 21 Oct 2022 | 266.95 | 271.00 | 272.25 | 265.60 | 9405211 | -1.49% |
| 20 Oct 2022 | 271.00 | 271.80 | 273.30 | 269.35 | 7712560 | -0.07% |
| 19 Oct 2022 | 271.20 | 271.00 | 273.80 | 266.60 | 10359408 | 0.17% |
| 18 Oct 2022 | 270.75 | 279.00 | 280.05 | 270.05 | 34222972 | 2.67% |
| 17 Oct 2022 | 263.70 | 269.70 | 272.00 | 261.90 | 13737845 | -1.38% |
| 14 Oct 2022 | 267.40 | 277.25 | 277.75 | 266.65 | 10357588 | -2.11% |
| 13 Oct 2022 | 273.15 | 269.40 | 275.35 | 266.00 | 14644033 | 1.94% |
| 12 Oct 2022 | 267.95 | 274.00 | 274.00 | 262.75 | 17886711 | -1.72% |
| 11 Oct 2022 | 272.65 | 280.50 | 280.90 | 268.85 | 11457350 | -2.14% |
| 10 Oct 2022 | 278.60 | 277.00 | 283.50 | 276.20 | 10302781 | -1.14% |
| 07 Oct 2022 | 281.80 | 280.90 | 284.50 | 277.25 | 14658804 | 0.66% |
| 06 Oct 2022 | 279.95 | 273.50 | 287.00 | 272.15 | 53214447 | 4.38% |
| 04 Oct 2022 | 268.20 | 257.45 | 271.50 | 255.25 | 16090506 | 6.34% |
| 03 Oct 2022 | 252.20 | 259.00 | 263.65 | 249.75 | 8645406 | -2.30% |
| 30 Sep 2022 | 258.15 | 252.00 | 260.50 | 251.20 | 11165327 | 2.81% |
| 29 Sep 2022 | 251.10 | 260.00 | 264.75 | 247.80 | 18822028 | -2.24% |
| 28 Sep 2022 | 256.85 | 260.00 | 268.20 | 254.20 | 9227792 | -2.34% |
| 27 Sep 2022 | 263.00 | 260.00 | 264.75 | 254.20 | 9541087 | 2.00% |
| 26 Sep 2022 | 257.85 | 257.95 | 260.00 | 248.45 | 12171889 | -1.19% |
| 23 Sep 2022 | 260.95 | 274.65 | 275.40 | 258.60 | 18790529 | -4.55% |
| 22 Sep 2022 | 273.40 | 270.95 | 278.25 | 270.50 | 11060209 | 0.72% |
| 21 Sep 2022 | 271.45 | 271.00 | 276.75 | 268.50 | 13406862 | 0.30% |
| 20 Sep 2022 | 270.65 | 268.90 | 275.90 | 267.05 | 10298995 | 1.46% |
| 19 Sep 2022 | 266.75 | 262.30 | 272.25 | 257.85 | 13948567 | 2.12% |
| 16 Sep 2022 | 261.20 | 272.70 | 275.70 | 260.10 | 16065411 | -4.58% |
| 15 Sep 2022 | 273.75 | 278.50 | 278.80 | 272.00 | 10318297 | -1.72% |
| 14 Sep 2022 | 278.55 | 267.35 | 280.50 | 267.35 | 18713458 | 2.62% |
| 13 Sep 2022 | 271.45 | 271.80 | 274.70 | 266.45 | 12425181 | 0.41% |
| 12 Sep 2022 | 270.35 | 264.20 | 273.15 | 262.85 | 19608773 | 2.60% |
| 09 Sep 2022 | 263.50 | 257.95 | 264.50 | 253.40 | 18419094 | 2.49% |
| 08 Sep 2022 | 257.10 | 267.00 | 267.00 | 253.80 | 19901846 | -1.36% |
| 07 Sep 2022 | 260.65 | 246.50 | 262.00 | 246.00 | 16106949 | 4.85% |
| 06 Sep 2022 | 248.60 | 252.00 | 254.50 | 247.20 | 6687442 | -0.96% |
| 05 Sep 2022 | 251.00 | 248.75 | 254.40 | 248.25 | 9926148 | 0.90% |
| 02 Sep 2022 | 248.75 | 246.80 | 252.45 | 242.65 | 15309256 | 1.63% |
| 01 Sep 2022 | 244.75 | 246.00 | 256.00 | 241.60 | 28737633 | -4.79% |
| 30 Aug 2022 | 257.05 | 253.95 | 257.95 | 252.40 | 6875275 | 2.27% |
| 29 Aug 2022 | 251.35 | 250.90 | 254.75 | 248.45 | 6292622 | -2.63% |
| 26 Aug 2022 | 258.15 | 264.10 | 266.65 | 256.70 | 9243882 | -1.62% |
| 25 Aug 2022 | 262.40 | 266.25 | 269.00 | 261.15 | 11150822 | -0.57% |
| 24 Aug 2022 | 263.90 | 257.90 | 264.80 | 256.00 | 11576824 | 2.78% |
| 23 Aug 2022 | 256.75 | 255.95 | 261.40 | 252.15 | 11492610 | -0.93% |
| 22 Aug 2022 | 259.15 | 258.35 | 265.70 | 254.10 | 16102139 | -0.42% |
| 19 Aug 2022 | 260.25 | 252.80 | 263.40 | 251.25 | 26465937 | 2.99% |
| 18 Aug 2022 | 252.70 | 251.50 | 255.35 | 248.80 | 9844645 | 0.16% |
| 17 Aug 2022 | 252.30 | 240.00 | 256.40 | 237.55 | 30869267 | 6.10% |
| 16 Aug 2022 | 237.80 | 237.00 | 245.75 | 237.00 | 18463769 | -1.65% |
| 12 Aug 2022 | 241.80 | 247.45 | 248.70 | 240.45 | 8137318 | -2.52% |
| 11 Aug 2022 | 248.05 | 253.00 | 253.00 | 246.60 | 4886239 | -0.74% |
| 10 Aug 2022 | 249.90 | 252.00 | 254.30 | 247.10 | 5653826 | -0.54% |
| 08 Aug 2022 | 251.25 | 243.80 | 252.70 | 242.80 | 5304079 | 3.03% |
| 05 Aug 2022 | 243.85 | 244.50 | 247.05 | 241.35 | 5339729 | 0.49% |
| 04 Aug 2022 | 242.65 | 242.00 | 244.75 | 236.40 | 5878522 | 0.73% |
| 03 Aug 2022 | 240.90 | 247.00 | 248.70 | 239.10 | 6947723 | -2.55% |
| 02 Aug 2022 | 247.20 | 252.05 | 252.05 | 245.70 | 7244357 | -2.37% |
| 01 Aug 2022 | 253.20 | 248.90 | 259.40 | 246.35 | 14510639 | 2.51% |
| 29 Jul 2022 | 247.00 | 250.00 | 253.00 | 244.50 | 12094606 | -0.42% |
| 28 Jul 2022 | 248.05 | 241.25 | 249.15 | 236.10 | 11831628 | 3.40% |
| 27 Jul 2022 | 239.90 | 237.20 | 240.50 | 235.55 | 5622615 | 2.00% |
| 26 Jul 2022 | 235.20 | 233.50 | 240.30 | 230.10 | 7249321 | 0.73% |
| 25 Jul 2022 | 233.50 | 236.00 | 237.15 | 230.75 | 3995511 | -0.93% |
| 22 Jul 2022 | 235.70 | 235.95 | 238.25 | 231.30 | 5037214 | 0.32% |
| 21 Jul 2022 | 234.95 | 231.00 | 236.90 | 230.30 | 7089613 | 1.91% |
| 20 Jul 2022 | 230.55 | 233.00 | 235.50 | 229.55 | 5406856 | 0.00% |
| 19 Jul 2022 | 230.55 | 230.00 | 233.65 | 228.60 | 4528575 | -0.11% |
| 18 Jul 2022 | 230.80 | 226.00 | 232.30 | 225.30 | 5029013 | 2.76% |
| 15 Jul 2022 | 224.60 | 225.00 | 226.90 | 222.50 | 2461734 | 0.09% |
| 14 Jul 2022 | 224.40 | 223.00 | 227.20 | 222.15 | 4711666 | 0.58% |
| 13 Jul 2022 | 223.10 | 222.50 | 225.35 | 220.50 | 4251873 | 1.04% |
| 12 Jul 2022 | 220.80 | 223.20 | 225.70 | 220.00 | 3381170 | -1.49% |
| 11 Jul 2022 | 224.15 | 221.50 | 225.80 | 220.40 | 4438442 | 0.13% |
| 08 Jul 2022 | 223.85 | 225.00 | 229.50 | 222.55 | 9254189 | 0.36% |
| 07 Jul 2022 | 223.05 | 224.80 | 226.10 | 219.35 | 5442187 | -0.27% |
| 06 Jul 2022 | 223.65 | 215.40 | 224.85 | 213.50 | 7153218 | 3.85% |
| 05 Jul 2022 | 215.35 | 220.45 | 221.25 | 214.00 | 4722722 | -1.76% |
| 04 Jul 2022 | 219.20 | 216.40 | 220.00 | 213.10 | 4711613 | 1.81% |
| 01 Jul 2022 | 215.30 | 213.00 | 215.85 | 210.60 | 4131369 | 0.56% |
| 30 Jun 2022 | 214.10 | 213.00 | 216.25 | 212.00 | 6263209 | 0.56% |
| 29 Jun 2022 | 212.90 | 215.00 | 216.50 | 212.40 | 6359417 | -2.00% |
| 28 Jun 2022 | 217.25 | 221.60 | 221.60 | 215.25 | 6991281 | -2.18% |
| 27 Jun 2022 | 222.10 | 224.00 | 225.60 | 221.00 | 6191126 | 0.52% |
| 24 Jun 2022 | 220.95 | 216.00 | 222.35 | 215.55 | 6246679 | 2.89% |
| 23 Jun 2022 | 214.75 | 210.50 | 218.50 | 210.40 | 8689798 | 1.63% |
| 22 Jun 2022 | 211.30 | 219.55 | 221.40 | 210.00 | 7112101 | -4.63% |
| 21 Jun 2022 | 221.55 | 213.00 | 222.60 | 211.10 | 9602280 | 6.18% |
| 20 Jun 2022 | 208.65 | 215.60 | 216.00 | 200.50 | 9248842 | -2.86% |
| 17 Jun 2022 | 214.80 | 213.00 | 217.80 | 209.90 | 10180352 | 0.59% |
| 16 Jun 2022 | 213.55 | 224.05 | 224.80 | 212.00 | 12144356 | -3.37% |
| 15 Jun 2022 | 221.00 | 227.50 | 229.50 | 220.25 | 10716437 | -0.87% |
| 14 Jun 2022 | 222.95 | 226.75 | 230.50 | 220.10 | 13094527 | -1.65% |
| 13 Jun 2022 | 226.70 | 232.70 | 232.80 | 219.60 | 19324289 | -4.00% |
| 10 Jun 2022 | 236.15 | 238.00 | 239.35 | 235.20 | 4042028 | -1.69% |
| 09 Jun 2022 | 240.20 | 238.00 | 241.15 | 236.20 | 4658413 | 0.59% |
| 08 Jun 2022 | 238.80 | 238.00 | 243.45 | 238.00 | 6425645 | 0.34% |
| 07 Jun 2022 | 238.00 | 248.70 | 248.70 | 237.20 | 6638940 | -4.42% |
| 06 Jun 2022 | 249.00 | 250.80 | 253.45 | 244.25 | 4606156 | -0.99% |
| 03 Jun 2022 | 251.50 | 257.15 | 259.40 | 250.40 | 6538215 | -1.53% |
| 02 Jun 2022 | 255.40 | 253.00 | 257.50 | 250.50 | 6971401 | 0.89% |
| 01 Jun 2022 | 253.15 | 253.00 | 256.40 | 250.95 | 7109536 | 0.12% |
| 31 May 2022 | 252.85 | 239.60 | 257.00 | 239.10 | 13992839 | 3.33% |
| 30 May 2022 | 244.70 | 237.40 | 245.70 | 236.10 | 8134439 | 3.07% |
| 27 May 2022 | 237.40 | 229.05 | 238.95 | 227.55 | 11730633 | 3.31% |
| 26 May 2022 | 229.80 | 230.00 | 231.75 | 222.35 | 9419028 | 0.31% |
| 25 May 2022 | 229.10 | 238.60 | 239.40 | 224.20 | 7610418 | -3.31% |
| 24 May 2022 | 236.95 | 237.90 | 240.55 | 234.00 | 8267637 | -0.40% |
| 23 May 2022 | 237.90 | 241.00 | 244.00 | 233.75 | 7727997 | -0.34% |
| 20 May 2022 | 238.70 | 236.80 | 239.40 | 233.30 | 5651099 | 3.67% |
| 19 May 2022 | 230.25 | 235.00 | 238.85 | 227.15 | 9742143 | -5.03% |
| 18 May 2022 | 242.45 | 247.00 | 248.20 | 241.00 | 7269946 | -1.46% |
| 17 May 2022 | 246.05 | 241.95 | 246.90 | 239.25 | 6091306 | 2.65% |
| 16 May 2022 | 239.70 | 241.00 | 241.85 | 235.55 | 5814197 | 0.19% |
| 13 May 2022 | 239.25 | 239.05 | 247.50 | 237.55 | 9029271 | 1.27% |
| 12 May 2022 | 236.25 | 235.00 | 240.55 | 233.05 | 9306586 | -1.38% |
| 11 May 2022 | 239.55 | 233.95 | 241.45 | 229.35 | 14030026 | 2.97% |
| 10 May 2022 | 232.65 | 236.30 | 239.00 | 231.30 | 16954377 | -0.94% |
| 09 May 2022 | 234.85 | 245.65 | 248.40 | 232.20 | 13981930 | -5.40% |
| 06 May 2022 | 248.25 | 240.00 | 249.70 | 237.75 | 9042587 | 1.60% |
| 05 May 2022 | 244.35 | 246.35 | 252.45 | 242.35 | 6845453 | 0.23% |
| 04 May 2022 | 243.80 | 257.60 | 258.60 | 242.65 | 10533122 | -4.54% |
| 02 May 2022 | 255.40 | 245.15 | 257.60 | 243.25 | 9807698 | 2.92% |
| 29 Apr 2022 | 248.15 | 258.50 | 259.35 | 247.00 | 10858160 | -2.91% |
| 28 Apr 2022 | 255.60 | 256.35 | 256.80 | 247.60 | 13389263 | 0.71% |
| 27 Apr 2022 | 253.80 | 260.00 | 261.25 | 252.30 | 9546533 | -2.76% |
| 26 Apr 2022 | 261.00 | 262.00 | 264.05 | 259.30 | 6874717 | 0.60% |
| 25 Apr 2022 | 259.45 | 268.00 | 268.00 | 256.60 | 11936505 | -3.78% |
| 22 Apr 2022 | 269.65 | 265.10 | 276.45 | 264.00 | 12008805 | 1.01% |
| 21 Apr 2022 | 266.95 | 267.35 | 270.30 | 266.00 | 7922326 | 0.49% |
| 20 Apr 2022 | 265.65 | 268.95 | 272.00 | 263.60 | 7317765 | -0.75% |
| 19 Apr 2022 | 267.65 | 277.00 | 280.50 | 261.45 | 10774664 | -2.37% |
| 18 Apr 2022 | 274.15 | 273.10 | 277.50 | 267.40 | 16517544 | -1.84% |
| 13 Apr 2022 | 279.30 | 284.30 | 285.50 | 278.05 | 11132353 | -1.06% |
| 12 Apr 2022 | 282.30 | 290.80 | 290.80 | 279.35 | 12633268 | -2.92% |
| 11 Apr 2022 | 290.80 | 287.40 | 292.40 | 284.65 | 9139147 | 1.68% |
| 08 Apr 2022 | 286.00 | 286.80 | 288.95 | 283.00 | 9961914 | 0.44% |
| 07 Apr 2022 | 284.75 | 285.00 | 296.90 | 283.20 | 67870863 | -2.11% |
| 06 Apr 2022 | 290.90 | 299.80 | 305.00 | 287.10 | 21387631 | -3.08% |
| 05 Apr 2022 | 300.15 | 304.50 | 307.00 | 298.40 | 9511869 | -0.86% |
| 04 Apr 2022 | 302.75 | 299.80 | 308.70 | 297.60 | 12108609 | 0.98% |
| 01 Apr 2022 | 299.80 | 288.00 | 301.90 | 285.15 | 13698030 | 3.97% |
| 31 Mar 2022 | 288.35 | 295.50 | 295.50 | 286.95 | 7805589 | -1.92% |
| 30 Mar 2022 | 294.00 | 286.85 | 298.50 | 284.00 | 19227857 | 3.27% |
| 29 Mar 2022 | 284.70 | 295.00 | 296.00 | 281.35 | 18848071 | -1.79% |
| 28 Mar 2022 | 289.90 | 295.50 | 297.55 | 288.35 | 14722885 | -1.76% |
| 25 Mar 2022 | 295.10 | 303.00 | 303.75 | 293.00 | 30465535 | -1.27% |
| 24 Mar 2022 | 298.90 | 281.65 | 307.25 | 281.65 | 86772872 | 16.74% |
| 23 Mar 2022 | 256.05 | 251.00 | 260.90 | 244.20 | 18175302 | 3.02% |
| 22 Mar 2022 | 248.55 | 257.00 | 258.70 | 243.05 | 14965332 | -3.21% |
| 21 Mar 2022 | 256.80 | 258.95 | 263.30 | 256.10 | 8909916 | -0.77% |
| 17 Mar 2022 | 258.80 | 259.80 | 261.75 | 255.80 | 9120713 | 1.83% |
| 16 Mar 2022 | 254.15 | 259.00 | 259.00 | 253.00 | 8512767 | 0.08% |
| 15 Mar 2022 | 253.95 | 260.00 | 263.95 | 252.60 | 15453515 | -2.03% |
| 14 Mar 2022 | 259.20 | 244.90 | 262.80 | 244.10 | 27764946 | 6.91% |
| 11 Mar 2022 | 242.45 | 247.10 | 253.50 | 241.00 | 15568427 | -1.76% |
| 10 Mar 2022 | 246.80 | 258.00 | 258.00 | 245.00 | 12616988 | -1.52% |
| 09 Mar 2022 | 250.60 | 238.00 | 252.30 | 235.60 | 18640774 | 5.87% |
| 08 Mar 2022 | 236.70 | 236.25 | 240.10 | 228.75 | 13268000 | -0.55% |
| 07 Mar 2022 | 238.00 | 219.40 | 239.80 | 215.35 | 19826821 | 6.18% |
| 04 Mar 2022 | 224.15 | 236.00 | 238.60 | 221.10 | 13748778 | -5.82% |
| 03 Mar 2022 | 238.00 | 241.50 | 244.00 | 235.60 | 10838206 | 0.06% |
| 02 Mar 2022 | 237.85 | 229.25 | 241.25 | 227.20 | 17541419 | 3.75% |
| 28 Feb 2022 | 229.25 | 226.80 | 233.00 | 219.50 | 27664374 | -0.91% |
| 25 Feb 2022 | 231.35 | 230.95 | 239.05 | 227.15 | 16615490 | 4.59% |
| 24 Feb 2022 | 221.20 | 230.00 | 233.90 | 218.85 | 21321440 | -7.91% |
| 23 Feb 2022 | 240.20 | 244.75 | 246.00 | 239.20 | 10738414 | -0.10% |
| 22 Feb 2022 | 240.45 | 245.00 | 250.95 | 237.10 | 14021583 | -5.46% |
| 21 Feb 2022 | 254.35 | 258.00 | 261.85 | 252.80 | 9746915 | -2.70% |
| 18 Feb 2022 | 261.40 | 262.50 | 267.90 | 260.10 | 7291926 | -0.61% |
| 17 Feb 2022 | 263.00 | 268.05 | 269.00 | 261.85 | 5741013 | -1.74% |
| 16 Feb 2022 | 267.65 | 269.00 | 272.50 | 266.00 | 11455108 | 0.04% |
| 15 Feb 2022 | 267.55 | 252.00 | 268.90 | 251.60 | 20413908 | 7.30% |
| 14 Feb 2022 | 249.35 | 257.00 | 260.05 | 248.05 | 11162019 | -4.79% |
| 11 Feb 2022 | 261.90 | 263.50 | 267.50 | 260.70 | 11096932 | -0.72% |
| 10 Feb 2022 | 263.80 | 269.90 | 270.60 | 263.00 | 12375550 | -1.60% |
| 09 Feb 2022 | 268.10 | 273.00 | 276.30 | 267.10 | 8165778 | -1.00% |
| 08 Feb 2022 | 270.80 | 276.05 | 278.00 | 267.30 | 6048793 | -1.71% |
| 07 Feb 2022 | 275.50 | 276.00 | 280.65 | 273.85 | 5716433 | -1.01% |
| 04 Feb 2022 | 278.30 | 287.70 | 288.75 | 276.60 | 10466445 | -3.20% |
| 03 Feb 2022 | 287.50 | 284.30 | 292.00 | 278.60 | 12970686 | -1.73% |
| 02 Feb 2022 | 292.55 | 293.10 | 296.00 | 290.60 | 6392749 | 1.02% |
| 01 Feb 2022 | 289.60 | 293.10 | 293.35 | 285.00 | 7873540 | 0.02% |
| 31 Jan 2022 | 289.55 | 290.00 | 294.55 | 288.70 | 8827496 | 1.42% |
| 28 Jan 2022 | 285.50 | 285.40 | 292.70 | 284.00 | 9119101 | 0.81% |
| 27 Jan 2022 | 283.20 | 284.00 | 286.55 | 278.55 | 10806939 | -1.94% |
| 25 Jan 2022 | 288.80 | 266.90 | 289.75 | 264.25 | 19734730 | 7.72% |
| 24 Jan 2022 | 268.10 | 290.45 | 290.70 | 262.50 | 28800291 | -7.34% |
| 21 Jan 2022 | 289.35 | 308.50 | 308.50 | 286.10 | 14111047 | -6.19% |
| 20 Jan 2022 | 308.45 | 317.45 | 317.45 | 307.20 | 10663352 | -2.87% |
| 19 Jan 2022 | 317.55 | 316.45 | 318.50 | 308.60 | 7401104 | 0.30% |
| 18 Jan 2022 | 316.60 | 324.80 | 324.80 | 315.25 | 8259952 | -2.16% |
| 17 Jan 2022 | 323.60 | 324.10 | 325.00 | 320.40 | 5322246 | 0.33% |
| 14 Jan 2022 | 322.55 | 325.00 | 326.70 | 320.60 | 4719499 | -0.89% |
| 13 Jan 2022 | 325.45 | 325.90 | 328.60 | 323.25 | 4034933 | -0.14% |
| 12 Jan 2022 | 325.90 | 326.20 | 328.50 | 323.50 | 4997507 | 0.37% |
| 11 Jan 2022 | 324.70 | 329.50 | 332.20 | 323.20 | 8086625 | -1.10% |
| 10 Jan 2022 | 328.30 | 322.45 | 330.50 | 320.55 | 10038793 | 2.34% |
| 07 Jan 2022 | 320.80 | 327.50 | 327.85 | 319.00 | 7530603 | -1.16% |
| 06 Jan 2022 | 324.55 | 316.25 | 325.60 | 315.25 | 8785346 | 1.72% |
| 05 Jan 2022 | 319.05 | 322.50 | 322.80 | 317.40 | 5910270 | -1.02% |
| 04 Jan 2022 | 322.35 | 324.60 | 329.40 | 321.15 | 8071486 | -0.19% |
| 03 Jan 2022 | 322.95 | 318.65 | 324.50 | 318.65 | 5400666 | 0.67% |
| 31 Dec 2021 | 320.80 | 319.10 | 323.00 | 318.35 | 7867316 | 0.85% |
| 30 Dec 2021 | 318.10 | 319.80 | 321.50 | 314.00 | 13792892 | 0.05% |
| 29 Dec 2021 | 317.95 | 322.00 | 324.85 | 316.70 | 10749681 | -1.10% |
| 28 Dec 2021 | 321.50 | 317.95 | 325.40 | 317.00 | 14889633 | 1.12% |
| 27 Dec 2021 | 317.95 | 332.00 | 333.70 | 315.50 | 22394765 | -4.17% |
| 24 Dec 2021 | 331.80 | 342.00 | 342.00 | 330.05 | 15973004 | -1.88% |
| 23 Dec 2021 | 338.15 | 355.00 | 357.20 | 335.25 | 31445496 | -3.04% |
| 22 Dec 2021 | 348.75 | 342.00 | 359.65 | 332.70 | 70617043 | 0.27% |
| 21 Dec 2021 | 347.80 | 335.55 | 356.15 | 329.00 | 46828469 | 4.92% |
| 20 Dec 2021 | 331.50 | 338.60 | 350.85 | 322.55 | 31648004 | -3.17% |
| 17 Dec 2021 | 342.35 | 365.50 | 365.70 | 338.65 | 29550773 | -7.02% |
| 16 Dec 2021 | 368.20 | 370.35 | 371.50 | 360.20 | 16079499 | 0.26% |
| 15 Dec 2021 | 367.25 | 371.50 | 378.70 | 363.80 | 25662380 | -0.81% |
| 14 Dec 2021 | 370.25 | 355.30 | 372.65 | 353.10 | 19401301 | 3.41% |
| 13 Dec 2021 | 358.05 | 373.95 | 375.00 | 354.55 | 20506495 | -3.49% |
| 10 Dec 2021 | 371.00 | 368.95 | 373.50 | 366.40 | 14812417 | 0.83% |
| 09 Dec 2021 | 367.95 | 357.95 | 371.00 | 354.60 | 28325189 | 3.12% |
| 08 Dec 2021 | 356.80 | 352.90 | 360.80 | 351.10 | 16944434 | 1.75% |
| 07 Dec 2021 | 350.65 | 360.95 | 361.85 | 348.85 | 17428900 | -1.50% |
| 06 Dec 2021 | 356.00 | 352.00 | 364.00 | 351.50 | 38258224 | 1.85% |
| 03 Dec 2021 | 349.55 | 348.00 | 356.00 | 345.50 | 34508192 | 2.16% |
| 02 Dec 2021 | 342.15 | 337.55 | 343.40 | 331.30 | 13740751 | 1.51% |
| 01 Dec 2021 | 337.05 | 328.00 | 338.80 | 324.60 | 14940941 | 3.93% |
| 30 Nov 2021 | 324.30 | 334.00 | 336.40 | 321.50 | 16291378 | -1.70% |
| 29 Nov 2021 | 329.90 | 344.00 | 345.95 | 328.50 | 18714952 | -3.69% |
| 26 Nov 2021 | 342.55 | 334.00 | 351.10 | 326.00 | 46362355 | 0.47% |
| 25 Nov 2021 | 340.95 | 337.00 | 343.75 | 330.80 | 30805171 | 1.96% |
| 24 Nov 2021 | 334.40 | 317.45 | 337.80 | 314.30 | 40329091 | 7.04% |
| 23 Nov 2021 | 312.40 | 298.90 | 313.95 | 296.35 | 14920287 | 4.50% |
| 22 Nov 2021 | 298.95 | 314.00 | 315.00 | 292.90 | 15365142 | -4.70% |
| 18 Nov 2021 | 313.70 | 320.50 | 322.45 | 306.65 | 14285918 | -2.03% |
| 17 Nov 2021 | 320.20 | 324.50 | 326.50 | 318.10 | 9040258 | -1.37% |
| 16 Nov 2021 | 324.65 | 327.50 | 336.75 | 323.00 | 32373100 | -0.12% |
| 15 Nov 2021 | 325.05 | 314.00 | 327.75 | 312.05 | 16644723 | 3.95% |
| 12 Nov 2021 | 312.70 | 322.50 | 322.50 | 308.50 | 13094002 | -0.43% |
| 11 Nov 2021 | 314.05 | 318.00 | 322.60 | 310.10 | 10061766 | -1.04% |
| 10 Nov 2021 | 317.35 | 321.90 | 324.55 | 313.15 | 8233847 | -2.23% |
| 09 Nov 2021 | 324.60 | 316.00 | 327.85 | 312.55 | 17183572 | 2.46% |
| 08 Nov 2021 | 316.80 | 311.00 | 320.95 | 309.00 | 14261936 | 2.14% |
| 04 Nov 2021 | 310.15 | 309.00 | 311.30 | 308.95 | 1383317 | 1.08% |
| 03 Nov 2021 | 306.85 | 314.00 | 315.50 | 305.15 | 8651729 | -2.23% |
| 02 Nov 2021 | 313.85 | 312.95 | 316.90 | 310.75 | 9143980 | 0.87% |
| 01 Nov 2021 | 311.15 | 303.90 | 312.75 | 301.40 | 10772688 | 3.39% |
| 29 Oct 2021 | 300.95 | 297.00 | 309.65 | 297.00 | 14679306 | 1.23% |
| 28 Oct 2021 | 297.30 | 303.50 | 305.50 | 295.10 | 14925459 | -1.98% |
| 27 Oct 2021 | 303.30 | 317.40 | 317.40 | 301.55 | 17194768 | -4.47% |
| 26 Oct 2021 | 317.50 | 305.85 | 325.00 | 300.00 | 32370105 | 4.30% |
| 25 Oct 2021 | 304.40 | 309.00 | 311.35 | 293.00 | 15469404 | -1.17% |
| 22 Oct 2021 | 308.00 | 322.10 | 329.65 | 304.00 | 31263670 | -4.06% |
| 21 Oct 2021 | 321.05 | 324.30 | 331.95 | 316.55 | 39983507 | 0.31% |
| 20 Oct 2021 | 320.05 | 311.00 | 325.00 | 306.70 | 37524512 | 3.51% |
| 19 Oct 2021 | 309.20 | 312.00 | 321.00 | 301.10 | 28366351 | -0.53% |
| 18 Oct 2021 | 310.85 | 319.45 | 323.00 | 309.05 | 20938494 | -2.81% |
| 14 Oct 2021 | 319.85 | 321.00 | 321.50 | 311.30 | 26317075 | 0.90% |
| 13 Oct 2021 | 317.00 | 302.90 | 321.75 | 298.55 | 45042091 | 3.54% |
| 12 Oct 2021 | 306.15 | 308.90 | 313.60 | 297.00 | 35716451 | -0.03% |
| 11 Oct 2021 | 306.25 | 295.00 | 315.40 | 285.35 | 26910318 | 3.94% |
| 08 Oct 2021 | 294.65 | 295.00 | 299.10 | 292.25 | 11723263 | 0.67% |
| 07 Oct 2021 | 292.70 | 295.20 | 297.50 | 291.50 | 9513397 | -0.68% |
| 06 Oct 2021 | 294.70 | 300.45 | 306.80 | 292.50 | 20947344 | -1.59% |
| 05 Oct 2021 | 299.45 | 299.90 | 303.20 | 294.15 | 18671616 | -0.60% |
| 04 Oct 2021 | 301.25 | 295.50 | 306.45 | 291.90 | 21838276 | 1.83% |
| 01 Oct 2021 | 295.85 | 300.00 | 302.80 | 284.00 | 36734296 | -2.42% |
| 30 Sep 2021 | 303.20 | 302.90 | 309.60 | 300.00 | 30872327 | -2.16% |
| 29 Sep 2021 | 309.90 | 306.00 | 312.70 | 304.00 | 26734801 | 0.24% |
| 28 Sep 2021 | 309.15 | 322.80 | 323.00 | 307.35 | 29276423 | -4.07% |
| 27 Sep 2021 | 322.25 | 305.00 | 327.95 | 302.00 | 47746149 | 1.05% |
| 24 Sep 2021 | 318.90 | 322.00 | 333.00 | 306.40 | 73023126 | 0.22% |
| 23 Sep 2021 | 318.20 | 343.00 | 362.90 | 315.00 | 138183537 | -5.52% |
| 22 Sep 2021 | 336.80 | 281.25 | 355.35 | 281.25 | 191544190 | 31.72% |
| 21 Sep 2021 | 255.70 | 257.95 | 261.15 | 248.05 | 23976844 | 0.10% |
| 20 Sep 2021 | 255.45 | 251.90 | 267.70 | 250.20 | 52771511 | 0.00% |
| 17 Sep 2021 | 255.45 | 247.60 | 262.00 | 242.20 | 76050862 | 3.36% |
| 16 Sep 2021 | 247.15 | 255.90 | 262.50 | 245.20 | 37987576 | -3.42% |
| 15 Sep 2021 | 255.90 | 261.55 | 300.75 | 251.20 | 200295409 | -2.16% |
| 14 Sep 2021 | 261.55 | 205.50 | 270.90 | 205.50 | 218600225 | 39.98% |
| 13 Sep 2021 | 186.85 | 183.00 | 188.75 | 181.70 | 11521335 | 2.10% |
| 09 Sep 2021 | 183.00 | 177.35 | 183.75 | 176.90 | 8692351 | 3.16% |
| 08 Sep 2021 | 177.40 | 178.80 | 179.95 | 176.60 | 5332714 | -0.25% |
| 07 Sep 2021 | 177.85 | 180.95 | 181.10 | 177.30 | 7037519 | -0.92% |
| 06 Sep 2021 | 179.50 | 178.25 | 182.50 | 177.25 | 11031915 | 1.76% |
| 03 Sep 2021 | 176.40 | 173.00 | 178.10 | 172.90 | 8531340 | 2.17% |
| 02 Sep 2021 | 172.65 | 172.55 | 173.30 | 170.55 | 6040834 | -0.69% |
| 01 Sep 2021 | 173.85 | 173.00 | 174.80 | 171.80 | 6942115 | 1.28% |
| 31 Aug 2021 | 171.65 | 173.85 | 174.00 | 171.00 | 4048562 | -0.84% |
| 30 Aug 2021 | 173.10 | 171.50 | 174.10 | 171.45 | 6047087 | 1.38% |
| 27 Aug 2021 | 170.75 | 167.00 | 171.70 | 167.00 | 5173771 | 1.61% |
| 26 Aug 2021 | 168.05 | 170.15 | 171.40 | 167.55 | 5813113 | -1.23% |
| 25 Aug 2021 | 170.15 | 173.00 | 174.50 | 169.60 | 5964565 | -1.10% |
| 24 Aug 2021 | 172.05 | 170.45 | 172.70 | 169.60 | 6570936 | 1.24% |
| 23 Aug 2021 | 169.95 | 171.80 | 173.85 | 166.80 | 10096320 | -0.29% |
| 20 Aug 2021 | 170.45 | 174.10 | 175.70 | 170.00 | 10080518 | -3.54% |
| 18 Aug 2021 | 176.70 | 179.35 | 179.35 | 175.00 | 8089677 | -1.15% |
| 17 Aug 2021 | 178.75 | 181.90 | 182.50 | 177.20 | 7336721 | -1.30% |
| 16 Aug 2021 | 181.10 | 183.40 | 184.50 | 180.60 | 4139288 | -1.17% |
| 13 Aug 2021 | 183.25 | 185.85 | 185.85 | 181.60 | 5903634 | -0.89% |
| 12 Aug 2021 | 184.90 | 182.60 | 186.40 | 182.00 | 11685849 | 1.87% |
| 11 Aug 2021 | 181.50 | 184.90 | 184.90 | 177.60 | 18273459 | -1.04% |
| 10 Aug 2021 | 183.40 | 192.70 | 192.90 | 182.30 | 18572935 | -4.10% |
| 09 Aug 2021 | 191.25 | 190.00 | 198.75 | 189.00 | 28640365 | -2.70% |
| 06 Aug 2021 | 196.55 | 201.60 | 204.50 | 195.70 | 10855957 | -2.50% |
| 05 Aug 2021 | 201.60 | 203.40 | 203.40 | 199.20 | 5623545 | -0.10% |
| 04 Aug 2021 | 201.80 | 207.30 | 213.80 | 201.00 | 25196399 | -1.22% |
| 03 Aug 2021 | 204.30 | 203.00 | 205.45 | 201.00 | 5731325 | 0.91% |
| 02 Aug 2021 | 202.45 | 204.15 | 204.25 | 201.75 | 5407707 | -0.15% |
| 30 Jul 2021 | 202.75 | 199.70 | 206.00 | 197.00 | 9319250 | 1.83% |
| 29 Jul 2021 | 199.10 | 201.55 | 202.15 | 198.50 | 3907940 | -0.72% |
| 28 Jul 2021 | 200.55 | 200.60 | 202.00 | 198.30 | 6739382 | 0.00% |
| 27 Jul 2021 | 200.55 | 206.05 | 206.40 | 200.00 | 6733404 | -2.53% |
| 26 Jul 2021 | 205.75 | 205.45 | 209.20 | 204.55 | 5690399 | -0.10% |
| 23 Jul 2021 | 205.95 | 205.70 | 207.40 | 204.60 | 4662740 | 0.54% |
| 22 Jul 2021 | 204.85 | 202.70 | 205.50 | 202.40 | 4171113 | 1.71% |
| 20 Jul 2021 | 201.40 | 207.80 | 207.80 | 199.80 | 7631907 | -2.47% |
| 19 Jul 2021 | 206.50 | 208.00 | 210.40 | 205.60 | 4489542 | -1.17% |
| 16 Jul 2021 | 208.95 | 210.50 | 212.30 | 206.60 | 6418861 | -0.43% |
| 15 Jul 2021 | 209.85 | 214.75 | 214.90 | 209.45 | 5824639 | -2.05% |
| 14 Jul 2021 | 214.25 | 214.60 | 214.95 | 213.00 | 3920568 | -0.14% |
| 13 Jul 2021 | 214.55 | 216.50 | 216.60 | 213.40 | 3801626 | -0.37% |
| 12 Jul 2021 | 215.35 | 218.90 | 218.90 | 215.00 | 5141836 | -0.58% |
| 09 Jul 2021 | 216.60 | 216.50 | 217.45 | 214.55 | 4545309 | 0.21% |
| 08 Jul 2021 | 216.15 | 220.15 | 223.05 | 214.55 | 6358866 | -1.59% |
| 07 Jul 2021 | 219.65 | 218.80 | 220.30 | 217.35 | 5669182 | 0.09% |
| 06 Jul 2021 | 219.45 | 219.00 | 223.50 | 218.20 | 11029058 | 0.27% |
| 05 Jul 2021 | 218.85 | 218.80 | 219.70 | 217.25 | 4474970 | 0.81% |
| 02 Jul 2021 | 217.10 | 216.35 | 218.25 | 214.80 | 5672652 | 0.86% |
| 01 Jul 2021 | 215.25 | 216.00 | 218.00 | 214.40 | 7236555 | 0.23% |
| 30 Jun 2021 | 214.75 | 217.70 | 217.90 | 213.55 | 6262355 | -0.60% |
| 29 Jun 2021 | 216.05 | 220.00 | 220.75 | 215.45 | 5941840 | -1.41% |
| 28 Jun 2021 | 219.15 | 219.00 | 221.50 | 217.25 | 6550799 | 0.37% |
| 25 Jun 2021 | 218.35 | 216.20 | 219.85 | 215.65 | 5652460 | 1.68% |
| 24 Jun 2021 | 214.75 | 218.00 | 218.55 | 213.60 | 8267604 | -0.79% |
| 23 Jun 2021 | 216.45 | 220.50 | 222.00 | 216.00 | 9257067 | -0.78% |
| 22 Jun 2021 | 218.15 | 223.80 | 223.90 | 217.40 | 9338957 | -1.60% |
| 21 Jun 2021 | 221.70 | 218.40 | 224.15 | 216.00 | 15831666 | -0.11% |
| 18 Jun 2021 | 221.95 | 225.00 | 226.55 | 212.65 | 17030805 | -0.80% |
| 17 Jun 2021 | 223.75 | 225.90 | 231.45 | 222.20 | 19041251 | -1.67% |
| 16 Jun 2021 | 227.55 | 230.00 | 232.00 | 226.15 | 14531890 | -1.24% |
| 15 Jun 2021 | 230.40 | 219.25 | 234.45 | 218.70 | 44025606 | 5.59% |
| 14 Jun 2021 | 218.20 | 220.50 | 220.90 | 213.80 | 12388921 | -1.04% |
| 11 Jun 2021 | 220.50 | 223.00 | 225.95 | 219.45 | 11069850 | -0.72% |
| 10 Jun 2021 | 222.10 | 218.75 | 224.45 | 215.50 | 24055745 | 2.56% |
| 09 Jun 2021 | 216.55 | 220.00 | 226.15 | 214.10 | 23807905 | -1.64% |
| 08 Jun 2021 | 220.15 | 219.00 | 221.25 | 214.40 | 16723656 | 1.17% |
| 07 Jun 2021 | 217.60 | 219.00 | 222.70 | 217.10 | 23608067 | -0.32% |
| 04 Jun 2021 | 218.30 | 216.60 | 221.45 | 216.10 | 21970877 | -0.59% |
| 03 Jun 2021 | 219.60 | 213.40 | 221.00 | 212.20 | 27032934 | 3.20% |
| 02 Jun 2021 | 212.80 | 212.30 | 215.30 | 210.75 | 21107780 | -0.19% |
| 01 Jun 2021 | 213.20 | 210.50 | 213.70 | 204.55 | 27473056 | 1.84% |
| 31 May 2021 | 209.35 | 212.10 | 214.95 | 208.15 | 15441552 | -1.13% |
| 28 May 2021 | 211.75 | 214.00 | 216.30 | 210.25 | 24722072 | 0.95% |
| 27 May 2021 | 209.75 | 206.45 | 214.45 | 203.70 | 102639504 | 1.85% |
| 26 May 2021 | 205.95 | 204.00 | 207.05 | 203.05 | 17320393 | 2.18% |
| 25 May 2021 | 201.55 | 200.00 | 204.25 | 198.50 | 25885294 | 1.77% |
| 24 May 2021 | 198.05 | 192.75 | 200.65 | 190.75 | 26696689 | 3.85% |
| 21 May 2021 | 190.70 | 196.00 | 199.00 | 190.20 | 36903604 | -0.47% |
| 20 May 2021 | 191.60 | 194.65 | 194.70 | 189.25 | 14928706 | -0.55% |
| 19 May 2021 | 192.65 | 191.80 | 195.75 | 190.75 | 17744630 | 1.16% |
| 18 May 2021 | 190.45 | 190.00 | 195.00 | 189.65 | 16370272 | 1.20% |
| 17 May 2021 | 188.20 | 192.20 | 194.00 | 187.15 | 16998275 | -1.77% |
| 14 May 2021 | 191.60 | 194.15 | 195.00 | 186.20 | 18946472 | -0.73% |
| 12 May 2021 | 193.00 | 186.50 | 198.20 | 183.00 | 30610882 | 3.29% |
| 11 May 2021 | 186.85 | 188.00 | 189.80 | 185.05 | 9111997 | -1.14% |
| 10 May 2021 | 189.00 | 187.20 | 193.60 | 186.55 | 13695685 | 1.48% |
| 07 May 2021 | 186.25 | 183.95 | 190.75 | 181.40 | 21179867 | 2.19% |
| 06 May 2021 | 182.25 | 184.00 | 184.20 | 179.60 | 7055520 | -0.38% |
| 05 May 2021 | 182.95 | 183.65 | 184.85 | 181.00 | 5766913 | 0.47% |
| 04 May 2021 | 182.10 | 185.40 | 187.35 | 180.80 | 6677740 | -0.90% |
| 03 May 2021 | 183.75 | 184.05 | 184.50 | 181.15 | 6894289 | -1.00% |
| 30 Apr 2021 | 185.60 | 185.30 | 190.95 | 183.65 | 11435285 | -0.51% |
| 29 Apr 2021 | 186.55 | 190.80 | 191.65 | 186.00 | 9483009 | -1.35% |
| 28 Apr 2021 | 189.10 | 188.80 | 190.60 | 187.10 | 8429439 | 0.50% |
| 27 Apr 2021 | 188.15 | 188.00 | 192.95 | 186.80 | 14247767 | 0.94% |
| 26 Apr 2021 | 186.40 | 190.60 | 191.10 | 185.10 | 8542755 | -0.85% |
| 23 Apr 2021 | 188.00 | 192.00 | 193.00 | 187.00 | 8529439 | -2.24% |
| 22 Apr 2021 | 192.30 | 195.50 | 199.80 | 191.70 | 10203121 | -2.58% |
| 20 Apr 2021 | 197.40 | 193.00 | 201.75 | 192.20 | 15709132 | 3.70% |
| 19 Apr 2021 | 190.35 | 187.00 | 191.20 | 185.10 | 9346956 | -1.86% |
| 16 Apr 2021 | 193.95 | 189.20 | 196.90 | 189.20 | 7952202 | 2.51% |
| 15 Apr 2021 | 189.20 | 189.40 | 190.50 | 184.90 | 10404058 | 0.61% |
| 13 Apr 2021 | 188.05 | 184.85 | 189.25 | 182.10 | 9965317 | 3.84% |
| 12 Apr 2021 | 181.10 | 201.20 | 201.25 | 176.10 | 24875466 | -12.11% |
| 09 Apr 2021 | 206.05 | 202.50 | 208.00 | 201.00 | 11821377 | 2.03% |
| 08 Apr 2021 | 201.95 | 202.00 | 205.20 | 200.60 | 8695941 | 0.77% |
| 07 Apr 2021 | 200.40 | 200.95 | 204.25 | 199.80 | 12421910 | 0.25% |
| 06 Apr 2021 | 199.90 | 202.25 | 204.50 | 198.60 | 8767242 | -1.11% |
| 05 Apr 2021 | 202.15 | 209.00 | 209.00 | 195.50 | 14387268 | -3.39% |
| 01 Apr 2021 | 209.25 | 204.20 | 210.85 | 202.20 | 8509692 | 2.98% |
| 31 Mar 2021 | 203.20 | 201.40 | 204.55 | 198.90 | 6453075 | 1.12% |
| 30 Mar 2021 | 200.95 | 204.00 | 204.00 | 197.95 | 8199118 | 0.50% |
| 26 Mar 2021 | 199.95 | 199.60 | 203.85 | 198.10 | 9834076 | 1.96% |
| 25 Mar 2021 | 196.10 | 206.00 | 206.50 | 194.30 | 14877598 | -4.43% |
| 24 Mar 2021 | 205.20 | 211.25 | 212.90 | 204.40 | 9492234 | -3.50% |
| 23 Mar 2021 | 212.65 | 215.30 | 216.45 | 210.40 | 7471433 | -0.77% |
| 22 Mar 2021 | 214.30 | 214.10 | 217.30 | 213.40 | 8223442 | -0.72% |
| 19 Mar 2021 | 215.85 | 206.00 | 216.85 | 203.20 | 16239368 | 4.23% |
| 18 Mar 2021 | 207.10 | 206.40 | 214.85 | 204.10 | 22859020 | 1.84% |
| 17 Mar 2021 | 203.35 | 210.00 | 211.85 | 202.70 | 11389219 | -3.56% |
| 16 Mar 2021 | 210.85 | 214.80 | 215.40 | 210.00 | 9399663 | -1.13% |
| 15 Mar 2021 | 213.25 | 219.00 | 220.35 | 209.05 | 19824700 | -2.54% |
| 12 Mar 2021 | 218.80 | 222.90 | 226.50 | 217.70 | 11711197 | -1.29% |
| 10 Mar 2021 | 221.65 | 222.10 | 224.05 | 220.35 | 7032325 | 0.59% |
| 09 Mar 2021 | 220.35 | 225.95 | 228.00 | 215.00 | 11173032 | -1.98% |
| 08 Mar 2021 | 224.80 | 220.30 | 227.70 | 218.15 | 17810992 | 3.10% |
| 05 Mar 2021 | 218.05 | 225.00 | 229.40 | 215.40 | 18275754 | -3.41% |
| 04 Mar 2021 | 225.75 | 220.00 | 231.80 | 216.80 | 28577547 | 1.69% |
| 03 Mar 2021 | 222.00 | 221.90 | 226.00 | 220.45 | 15614989 | 0.84% |
| 02 Mar 2021 | 220.15 | 217.00 | 221.40 | 214.35 | 20946460 | 1.52% |
| 01 Mar 2021 | 216.85 | 203.00 | 218.20 | 202.40 | 31327176 | 7.89% |
| 26 Feb 2021 | 201.00 | 205.00 | 208.55 | 200.00 | 15890204 | -3.64% |
| 25 Feb 2021 | 208.60 | 207.85 | 210.80 | 206.30 | 14098285 | 1.46% |
| 24 Feb 2021 | 205.60 | 203.55 | 208.80 | 202.50 | 14598127 | 1.81% |
| 23 Feb 2021 | 201.95 | 203.80 | 205.80 | 198.05 | 13790781 | 0.07% |
| 22 Feb 2021 | 201.80 | 209.00 | 209.60 | 200.25 | 12740682 | -3.24% |
| 19 Feb 2021 | 208.55 | 211.75 | 213.70 | 205.75 | 11980113 | -1.51% |
| 18 Feb 2021 | 211.75 | 214.95 | 217.90 | 211.00 | 10113509 | -1.49% |
| 17 Feb 2021 | 214.95 | 206.90 | 216.00 | 205.25 | 24935346 | 4.29% |
| 16 Feb 2021 | 206.10 | 213.50 | 213.75 | 202.85 | 22889782 | -2.65% |
| 15 Feb 2021 | 211.70 | 215.75 | 215.75 | 210.10 | 16138993 | -0.38% |
| 12 Feb 2021 | 212.50 | 215.95 | 218.40 | 212.00 | 16761723 | -1.21% |
| 11 Feb 2021 | 215.10 | 217.25 | 218.60 | 214.00 | 14009697 | -0.99% |
| 10 Feb 2021 | 217.25 | 217.50 | 220.30 | 215.00 | 17069196 | 0.70% |
| 09 Feb 2021 | 215.75 | 221.90 | 221.90 | 214.00 | 24401733 | -1.82% |
| 08 Feb 2021 | 219.75 | 220.00 | 222.40 | 210.80 | 52078446 | 2.07% |
| 05 Feb 2021 | 215.30 | 251.50 | 251.50 | 212.05 | 83931232 | -13.69% |
| 04 Feb 2021 | 249.45 | 242.80 | 261.00 | 242.00 | 42216784 | 2.15% |
| 03 Feb 2021 | 244.20 | 245.00 | 251.75 | 238.55 | 25334325 | 0.54% |
| 02 Feb 2021 | 242.90 | 228.00 | 247.70 | 227.50 | 31973546 | 6.91% |
| 01 Feb 2021 | 227.20 | 222.00 | 229.50 | 214.20 | 12214573 | 3.27% |
| 29 Jan 2021 | 220.00 | 223.70 | 229.00 | 217.75 | 13881940 | -0.07% |
| 28 Jan 2021 | 220.15 | 217.00 | 225.30 | 216.60 | 8740020 | -0.43% |
| 27 Jan 2021 | 221.10 | 224.00 | 224.75 | 218.25 | 10201540 | -1.16% |
| 25 Jan 2021 | 223.70 | 222.00 | 224.75 | 214.80 | 15254124 | 2.01% |
| 22 Jan 2021 | 219.30 | 225.50 | 226.65 | 217.70 | 9909823 | -2.55% |
| 21 Jan 2021 | 225.05 | 230.40 | 233.90 | 223.50 | 10893385 | -1.55% |
| 20 Jan 2021 | 228.60 | 224.80 | 231.30 | 223.75 | 10865893 | 1.58% |
| 19 Jan 2021 | 225.05 | 221.00 | 226.95 | 220.30 | 11383216 | 3.23% |
| 18 Jan 2021 | 218.00 | 225.90 | 225.90 | 214.35 | 13959600 | -3.07% |
| 15 Jan 2021 | 224.90 | 229.00 | 233.60 | 221.60 | 18690401 | -1.94% |
| 14 Jan 2021 | 229.35 | 229.00 | 231.45 | 226.20 | 9349315 | 0.64% |
| 13 Jan 2021 | 227.90 | 228.60 | 232.70 | 223.50 | 13442449 | 0.77% |
| 12 Jan 2021 | 226.15 | 225.00 | 229.70 | 223.70 | 13723435 | 1.12% |
| 11 Jan 2021 | 223.65 | 234.00 | 234.00 | 222.50 | 18011706 | -3.24% |
| 08 Jan 2021 | 231.15 | 221.85 | 236.85 | 220.70 | 44035673 | 5.57% |
| 07 Jan 2021 | 218.95 | 223.75 | 224.60 | 218.10 | 14428798 | -1.02% |
| 06 Jan 2021 | 221.20 | 222.50 | 225.30 | 217.00 | 14154683 | -0.58% |
| 05 Jan 2021 | 222.50 | 218.00 | 223.00 | 215.15 | 20605048 | 1.57% |
| 04 Jan 2021 | 219.05 | 226.90 | 228.20 | 216.00 | 26346595 | -2.62% |
| 01 Jan 2021 | 224.95 | 223.50 | 226.25 | 223.00 | 6985802 | 0.65% |
| 31 Dec 2020 | 223.50 | 219.00 | 226.60 | 217.25 | 19679484 | 1.98% |
| 30 Dec 2020 | 219.15 | 220.00 | 220.05 | 214.50 | 11515691 | 0.46% |
| 29 Dec 2020 | 218.15 | 221.20 | 223.30 | 216.35 | 12167033 | -0.91% |
| 28 Dec 2020 | 220.15 | 219.25 | 222.65 | 217.50 | 10775262 | 1.31% |
| 24 Dec 2020 | 217.30 | 219.00 | 222.45 | 215.50 | 14303972 | 0.09% |
| 23 Dec 2020 | 217.10 | 214.25 | 218.50 | 210.70 | 16645688 | 1.19% |
| 22 Dec 2020 | 214.55 | 214.25 | 216.90 | 202.00 | 26487392 | 0.89% |
| 21 Dec 2020 | 212.65 | 224.95 | 228.20 | 202.75 | 27190879 | -5.59% |
| 18 Dec 2020 | 225.25 | 227.50 | 230.85 | 216.80 | 23682246 | -0.29% |
| 17 Dec 2020 | 225.90 | 231.70 | 238.20 | 224.00 | 25070715 | -2.59% |
| 16 Dec 2020 | 231.90 | 232.00 | 236.90 | 228.75 | 26452726 | -0.04% |
| 15 Dec 2020 | 232.00 | 214.50 | 234.00 | 213.15 | 47532503 | 7.71% |
| 14 Dec 2020 | 215.40 | 215.00 | 217.80 | 213.50 | 11216924 | 1.27% |
| 11 Dec 2020 | 212.70 | 214.00 | 216.70 | 209.50 | 12922375 | 0.09% |
| 10 Dec 2020 | 212.50 | 213.45 | 213.90 | 208.25 | 12690594 | -1.41% |
| 09 Dec 2020 | 215.55 | 215.10 | 219.95 | 214.25 | 18236499 | 1.32% |
| 08 Dec 2020 | 212.75 | 216.65 | 217.90 | 208.30 | 19510057 | -1.41% |
| 07 Dec 2020 | 215.80 | 208.50 | 216.65 | 206.55 | 25237101 | 4.33% |
| 04 Dec 2020 | 206.85 | 206.00 | 212.30 | 205.50 | 23908626 | 1.15% |
| 03 Dec 2020 | 204.50 | 199.60 | 207.00 | 198.80 | 26333709 | 3.41% |
| 02 Dec 2020 | 197.75 | 195.60 | 200.00 | 193.85 | 17412260 | 1.07% |
| 01 Dec 2020 | 195.65 | 195.00 | 198.25 | 190.00 | 22924405 | 1.50% |
| 27 Nov 2020 | 192.75 | 190.80 | 201.00 | 190.05 | 46930628 | 1.58% |
| 26 Nov 2020 | 189.75 | 190.00 | 190.95 | 187.10 | 11611301 | 0.72% |
| 25 Nov 2020 | 188.40 | 189.85 | 193.50 | 187.00 | 19366032 | 0.05% |
| 24 Nov 2020 | 188.30 | 189.00 | 190.90 | 187.50 | 10723549 | 0.59% |
| 23 Nov 2020 | 187.20 | 187.00 | 188.00 | 183.75 | 10409948 | 0.92% |
| 20 Nov 2020 | 185.50 | 187.80 | 188.90 | 183.25 | 15110555 | -0.46% |
| 19 Nov 2020 | 186.35 | 190.00 | 191.95 | 185.30 | 18335986 | -2.18% |
| 18 Nov 2020 | 190.50 | 188.40 | 192.20 | 186.05 | 16731478 | 0.50% |
| 17 Nov 2020 | 189.55 | 194.90 | 195.20 | 187.95 | 16962442 | -1.84% |
| 14 Nov 2020 | 193.10 | 194.90 | 194.90 | 191.50 | 1626286 | 0.23% |
| 13 Nov 2020 | 192.65 | 198.50 | 198.85 | 190.70 | 17321552 | -2.92% |
| 12 Nov 2020 | 198.45 | 196.00 | 200.00 | 194.65 | 11185597 | 1.61% |
| 11 Nov 2020 | 195.30 | 196.10 | 200.00 | 193.25 | 19537936 | 1.14% |
| 10 Nov 2020 | 193.10 | 192.00 | 196.00 | 188.00 | 16211541 | 0.76% |
| 09 Nov 2020 | 191.65 | 194.10 | 196.55 | 190.15 | 12015414 | -0.75% |
| 06 Nov 2020 | 193.10 | 191.35 | 195.00 | 190.60 | 16331375 | 1.36% |
| 05 Nov 2020 | 190.50 | 184.00 | 192.00 | 183.00 | 23465361 | 4.76% |
| 04 Nov 2020 | 181.85 | 184.00 | 185.35 | 179.15 | 15629613 | -0.11% |
| 03 Nov 2020 | 182.05 | 185.80 | 190.75 | 180.70 | 29130334 | -0.76% |
| 02 Nov 2020 | 183.45 | 186.70 | 186.70 | 181.00 | 24307020 | -2.37% |
| 30 Oct 2020 | 187.90 | 181.95 | 189.60 | 180.50 | 36088539 | 4.91% |
| 29 Oct 2020 | 179.10 | 181.20 | 181.50 | 176.25 | 14129357 | -1.27% |
| 28 Oct 2020 | 181.40 | 186.10 | 186.60 | 180.30 | 15589740 | -3.33% |
| 27 Oct 2020 | 187.65 | 178.20 | 189.65 | 177.50 | 29961326 | 6.20% |
| 26 Oct 2020 | 176.70 | 186.95 | 186.95 | 176.00 | 21239113 | -4.92% |
| 23 Oct 2020 | 185.85 | 184.90 | 187.75 | 183.60 | 16063095 | 1.28% |
| 22 Oct 2020 | 183.50 | 181.20 | 185.65 | 180.55 | 20327833 | 1.63% |
| 21 Oct 2020 | 180.55 | 185.00 | 189.20 | 176.05 | 30221784 | -1.34% |
| 20 Oct 2020 | 183.00 | 174.20 | 183.80 | 173.00 | 32494248 | 5.05% |
| 19 Oct 2020 | 174.20 | 176.70 | 177.90 | 173.50 | 20656092 | -0.85% |
| 16 Oct 2020 | 175.70 | 181.50 | 182.95 | 173.50 | 29518941 | -2.36% |
| 15 Oct 2020 | 179.95 | 187.00 | 188.40 | 178.70 | 20008768 | -3.36% |
| 14 Oct 2020 | 186.20 | 183.00 | 188.20 | 178.60 | 35731901 | 2.06% |
| 13 Oct 2020 | 182.45 | 190.50 | 192.35 | 181.55 | 29410114 | -3.90% |
| 12 Oct 2020 | 189.85 | 196.35 | 198.00 | 186.55 | 47814247 | -5.34% |
| 09 Oct 2020 | 200.55 | 207.15 | 208.10 | 198.00 | 23606021 | -2.60% |
| 08 Oct 2020 | 205.90 | 209.90 | 212.95 | 204.15 | 24846187 | -0.02% |
| 07 Oct 2020 | 205.95 | 217.60 | 218.50 | 203.80 | 33782509 | -5.05% |
| 06 Oct 2020 | 216.90 | 211.00 | 219.55 | 208.45 | 26397321 | 4.18% |
| 05 Oct 2020 | 208.20 | 214.50 | 215.00 | 207.50 | 22137202 | -2.71% |
| 01 Oct 2020 | 214.00 | 211.00 | 215.00 | 210.50 | 19070023 | 2.44% |
| 30 Sep 2020 | 208.90 | 209.00 | 213.00 | 206.15 | 31203625 | 0.53% |
| 29 Sep 2020 | 207.80 | 210.00 | 214.60 | 204.30 | 45045743 | -0.46% |
| 28 Sep 2020 | 208.75 | 198.75 | 209.75 | 197.20 | 34075363 | 5.32% |
| 25 Sep 2020 | 198.20 | 197.55 | 201.50 | 183.20 | 61557172 | 4.12% |
| 24 Sep 2020 | 190.35 | 185.00 | 195.80 | 182.85 | 76316695 | -0.76% |
| 23 Sep 2020 | 191.80 | 200.10 | 203.05 | 177.40 | 65002964 | -2.69% |
| 22 Sep 2020 | 197.10 | 212.35 | 212.35 | 193.35 | 54161525 | -6.45% |
| 21 Sep 2020 | 210.70 | 221.75 | 224.80 | 204.35 | 29829634 | -4.36% |
| 18 Sep 2020 | 220.30 | 223.40 | 226.65 | 219.20 | 24883313 | -0.36% |
| 17 Sep 2020 | 221.10 | 215.45 | 224.65 | 215.25 | 38033703 | 2.43% |
| 16 Sep 2020 | 215.85 | 218.50 | 219.35 | 213.65 | 14876502 | -0.74% |
| 15 Sep 2020 | 217.45 | 218.50 | 220.20 | 216.30 | 17216230 | 0.58% |
| 14 Sep 2020 | 216.20 | 222.00 | 224.70 | 214.10 | 23005307 | -0.87% |
| 11 Sep 2020 | 218.10 | 220.95 | 224.75 | 216.20 | 27201074 | -2.26% |
| 10 Sep 2020 | 223.15 | 220.50 | 228.90 | 219.50 | 46078546 | 0.72% |
| 09 Sep 2020 | 221.55 | 212.00 | 223.50 | 207.45 | 52807559 | 3.65% |
| 08 Sep 2020 | 213.75 | 223.65 | 225.45 | 212.10 | 33661021 | -4.55% |
| 07 Sep 2020 | 223.95 | 220.40 | 225.85 | 215.85 | 42979685 | 1.61% |
| 04 Sep 2020 | 220.40 | 215.40 | 223.80 | 210.60 | 48964213 | 0.07% |
| 03 Sep 2020 | 220.25 | 218.15 | 225.35 | 214.80 | 53032998 | 0.96% |
| 02 Sep 2020 | 218.15 | 203.80 | 221.00 | 202.20 | 64987080 | 8.10% |
| 01 Sep 2020 | 201.80 | 205.00 | 207.10 | 196.25 | 35361139 | -0.86% |
| 31 Aug 2020 | 203.55 | 215.85 | 217.75 | 201.05 | 40765976 | -4.82% |
| 28 Aug 2020 | 213.85 | 211.15 | 218.50 | 210.85 | 43106507 | 2.05% |
| 27 Aug 2020 | 209.55 | 211.50 | 216.50 | 205.10 | 59248073 | -0.92% |
| 26 Aug 2020 | 211.50 | 201.90 | 213.40 | 197.75 | 69274948 | 5.78% |
| 25 Aug 2020 | 199.95 | 203.85 | 204.50 | 197.75 | 32296449 | -0.82% |
| 24 Aug 2020 | 201.60 | 195.00 | 203.85 | 193.45 | 74694058 | 4.97% |
| 21 Aug 2020 | 192.05 | 199.40 | 204.00 | 189.15 | 82296210 | -3.71% |
| 20 Aug 2020 | 199.45 | 195.00 | 207.00 | 192.50 | 165959680 | 1.35% |
| 19 Aug 2020 | 196.80 | 172.50 | 200.00 | 169.25 | 144863037 | 13.14% |
| 18 Aug 2020 | 173.95 | 170.00 | 179.10 | 165.30 | 59459727 | 2.26% |
| 17 Aug 2020 | 170.10 | 163.50 | 171.00 | 162.90 | 40616177 | 5.52% |
| 14 Aug 2020 | 161.20 | 163.80 | 167.50 | 158.20 | 37389106 | -0.68% |
| 13 Aug 2020 | 162.30 | 161.65 | 164.15 | 160.10 | 19407636 | 0.65% |
| 12 Aug 2020 | 161.25 | 158.15 | 164.30 | 156.25 | 38668106 | 0.94% |
| 11 Aug 2020 | 159.75 | 152.70 | 160.95 | 152.55 | 46605371 | 5.65% |
| 10 Aug 2020 | 151.20 | 150.60 | 154.00 | 149.00 | 13344014 | 0.73% |
| 07 Aug 2020 | 150.10 | 149.45 | 151.30 | 148.75 | 13680956 | 0.91% |
| 06 Aug 2020 | 148.75 | 146.50 | 152.60 | 146.00 | 36848846 | 2.20% |
| 05 Aug 2020 | 145.55 | 144.60 | 147.35 | 141.70 | 27773529 | 1.53% |
| 04 Aug 2020 | 143.35 | 135.80 | 144.90 | 135.60 | 48865048 | 6.22% |
| 03 Aug 2020 | 134.95 | 138.75 | 139.70 | 134.65 | 14721380 | -2.74% |
| 31 Jul 2020 | 138.75 | 140.90 | 141.05 | 138.10 | 17793629 | -1.03% |
| 30 Jul 2020 | 140.20 | 143.75 | 145.55 | 138.10 | 24878974 | -1.51% |
| 29 Jul 2020 | 142.35 | 145.00 | 147.20 | 141.50 | 22049200 | -1.42% |
| 28 Jul 2020 | 144.40 | 146.90 | 148.00 | 141.10 | 28328011 | -0.69% |
| 27 Jul 2020 | 145.40 | 148.10 | 155.10 | 144.60 | 39924272 | -4.15% |
| 24 Jul 2020 | 151.70 | 158.95 | 158.95 | 150.50 | 38317316 | -4.56% |
| 23 Jul 2020 | 158.95 | 161.00 | 167.75 | 157.70 | 65195777 | 1.24% |
| 22 Jul 2020 | 157.00 | 154.00 | 158.95 | 149.05 | 40102993 | 2.11% |
| 21 Jul 2020 | 153.75 | 155.70 | 156.25 | 152.00 | 21968824 | -0.65% |
| 20 Jul 2020 | 154.75 | 159.00 | 159.00 | 154.20 | 16710722 | -1.68% |
| 17 Jul 2020 | 157.40 | 157.00 | 159.80 | 155.05 | 17284145 | 0.00% |
| 16 Jul 2020 | 157.40 | 161.55 | 162.00 | 154.60 | 18749935 | -1.78% |
| 15 Jul 2020 | 160.25 | 168.00 | 168.80 | 158.40 | 23665840 | -3.64% |
| 14 Jul 2020 | 166.30 | 172.45 | 172.50 | 165.50 | 15353973 | -4.29% |
| 13 Jul 2020 | 173.75 | 172.80 | 174.90 | 170.60 | 15282639 | 2.15% |
| 10 Jul 2020 | 170.10 | 171.90 | 173.60 | 167.10 | 17017519 | -1.05% |
| 09 Jul 2020 | 171.90 | 174.65 | 174.65 | 169.75 | 18344508 | -0.15% |
| 08 Jul 2020 | 172.15 | 181.00 | 183.30 | 171.20 | 26968809 | -4.52% |
| 07 Jul 2020 | 180.30 | 174.00 | 181.75 | 170.85 | 25073549 | 3.00% |
| 06 Jul 2020 | 175.05 | 173.80 | 177.90 | 172.20 | 12011796 | 1.63% |
| 03 Jul 2020 | 172.25 | 176.60 | 177.35 | 171.30 | 10083306 | -1.23% |
| 02 Jul 2020 | 174.40 | 177.00 | 179.25 | 173.00 | 13114943 | -0.57% |
| 01 Jul 2020 | 175.40 | 167.00 | 178.00 | 165.05 | 24691275 | 2.51% |
| 30 Jun 2020 | 171.10 | 174.00 | 175.80 | 169.60 | 10280629 | -0.55% |
| 29 Jun 2020 | 172.05 | 174.90 | 175.10 | 167.80 | 14624428 | -2.38% |
| 26 Jun 2020 | 176.25 | 175.50 | 180.75 | 174.15 | 17933761 | 2.26% |
| 25 Jun 2020 | 172.35 | 172.00 | 176.40 | 168.80 | 17818871 | -1.01% |
| 24 Jun 2020 | 174.10 | 184.90 | 185.35 | 172.50 | 21628059 | -4.31% |
| 23 Jun 2020 | 181.95 | 176.90 | 186.90 | 176.05 | 21411859 | 2.77% |
| 22 Jun 2020 | 177.05 | 175.00 | 180.00 | 174.00 | 20657312 | 2.37% |
| 19 Jun 2020 | 172.95 | 176.80 | 178.20 | 169.35 | 27707426 | -0.83% |
| 18 Jun 2020 | 174.40 | 166.50 | 175.45 | 165.50 | 37917230 | 5.70% |
| 17 Jun 2020 | 165.00 | 163.95 | 169.40 | 161.70 | 24991838 | 0.67% |
| 16 Jun 2020 | 163.90 | 170.60 | 171.95 | 161.10 | 25974595 | -0.97% |
| 15 Jun 2020 | 165.50 | 168.55 | 177.00 | 163.50 | 46158536 | -1.81% |
| 12 Jun 2020 | 168.55 | 172.00 | 172.00 | 162.15 | 36219996 | -4.21% |
| 11 Jun 2020 | 175.95 | 190.75 | 191.15 | 174.80 | 21396814 | -7.30% |
| 10 Jun 2020 | 189.80 | 193.00 | 194.60 | 188.10 | 17134647 | -1.35% |
| 09 Jun 2020 | 192.40 | 199.00 | 202.30 | 190.80 | 27072604 | -2.36% |
| 08 Jun 2020 | 197.05 | 209.30 | 210.50 | 194.35 | 27557276 | -4.44% |
| 05 Jun 2020 | 206.20 | 207.00 | 210.45 | 202.35 | 36525491 | 0.29% |
| 04 Jun 2020 | 205.60 | 195.00 | 207.80 | 187.20 | 47567806 | 5.06% |
| 03 Jun 2020 | 195.70 | 204.95 | 205.20 | 192.70 | 24965864 | -1.63% |
| 02 Jun 2020 | 198.95 | 186.00 | 202.80 | 185.30 | 40657815 | 7.02% |
| 01 Jun 2020 | 185.90 | 187.75 | 192.40 | 184.10 | 26450304 | 1.28% |
| 29 May 2020 | 183.55 | 175.20 | 186.80 | 175.10 | 38399714 | 1.58% |
| 28 May 2020 | 180.70 | 164.40 | 189.05 | 163.30 | 71029787 | 9.88% |
| 27 May 2020 | 164.45 | 165.00 | 166.30 | 161.70 | 14838387 | -0.45% |
| 26 May 2020 | 165.20 | 164.00 | 166.60 | 159.35 | 19510832 | 1.19% |
| 22 May 2020 | 163.25 | 153.60 | 165.00 | 152.00 | 38378398 | 6.04% |
| 21 May 2020 | 153.95 | 155.10 | 159.50 | 152.85 | 15507263 | 0.26% |
| 20 May 2020 | 153.55 | 150.45 | 154.65 | 149.35 | 13737028 | 2.20% |
| 19 May 2020 | 150.25 | 152.00 | 155.70 | 148.05 | 21833565 | 0.50% |
| 18 May 2020 | 149.50 | 163.50 | 164.30 | 148.05 | 23890131 | -8.95% |
| 15 May 2020 | 164.20 | 166.70 | 172.20 | 162.50 | 28283411 | -3.21% |
| 14 May 2020 | 169.65 | 163.00 | 172.95 | 156.60 | 32118963 | 2.72% |
| 13 May 2020 | 165.15 | 161.00 | 168.50 | 155.20 | 27811754 | 6.51% |
| 12 May 2020 | 155.05 | 155.25 | 156.40 | 148.05 | 17380917 | -0.23% |
| 11 May 2020 | 155.40 | 153.95 | 161.85 | 153.25 | 32288081 | 3.15% |
| 08 May 2020 | 150.65 | 152.85 | 158.75 | 148.10 | 30517485 | 2.24% |
| 07 May 2020 | 147.35 | 151.95 | 154.20 | 146.10 | 8145342 | -3.47% |
| 06 May 2020 | 152.65 | 150.00 | 154.50 | 147.00 | 13699211 | 2.86% |
| 05 May 2020 | 148.40 | 150.80 | 155.45 | 146.90 | 22539682 | 1.37% |
| 04 May 2020 | 146.40 | 150.00 | 152.00 | 143.45 | 14571211 | -8.13% |
| 30 Apr 2020 | 159.35 | 163.15 | 164.00 | 155.95 | 14614588 | -0.03% |
| 29 Apr 2020 | 159.40 | 156.70 | 166.00 | 154.85 | 26089905 | 4.56% |
| 28 Apr 2020 | 152.45 | 150.00 | 155.85 | 149.75 | 15030199 | 1.80% |
| 27 Apr 2020 | 149.75 | 150.90 | 153.00 | 146.80 | 16271369 | 3.17% |
| 24 Apr 2020 | 145.15 | 150.80 | 152.85 | 143.00 | 25867426 | -7.87% |
| 23 Apr 2020 | 157.55 | 157.20 | 173.40 | 155.55 | 69208270 | 3.75% |
| 22 Apr 2020 | 151.85 | 130.15 | 155.10 | 130.10 | 48546692 | 17.49% |
| 21 Apr 2020 | 129.25 | 137.80 | 138.00 | 128.60 | 14998851 | -8.11% |
| 20 Apr 2020 | 140.65 | 142.00 | 149.75 | 137.60 | 23316257 | 0.36% |
| 17 Apr 2020 | 140.15 | 139.05 | 142.70 | 137.10 | 15287491 | 3.39% |
| 16 Apr 2020 | 135.55 | 133.50 | 138.95 | 131.50 | 18112295 | 1.35% |
| 15 Apr 2020 | 133.75 | 143.00 | 143.00 | 129.10 | 26563975 | -2.44% |
| 13 Apr 2020 | 137.10 | 143.00 | 143.00 | 128.00 | 27106893 | -8.51% |
| 09 Apr 2020 | 149.85 | 145.10 | 151.30 | 145.00 | 8715706 | 4.68% |
| 08 Apr 2020 | 143.15 | 138.00 | 148.15 | 135.25 | 10046602 | 1.60% |
| 07 Apr 2020 | 140.90 | 129.00 | 143.00 | 126.65 | 11487045 | 13.31% |
| 03 Apr 2020 | 124.35 | 123.00 | 125.95 | 119.05 | 7888049 | 2.85% |
| 01 Apr 2020 | 120.90 | 124.00 | 126.75 | 120.00 | 6571551 | -2.46% |
| 31 Mar 2020 | 123.95 | 130.50 | 130.65 | 123.00 | 8733424 | -1.35% |
| 30 Mar 2020 | 125.65 | 122.30 | 135.00 | 122.30 | 8707583 | -1.87% |
| 27 Mar 2020 | 128.05 | 132.00 | 138.65 | 127.00 | 8765500 | -0.54% |
| 26 Mar 2020 | 128.75 | 125.05 | 133.15 | 119.00 | 12044426 | 2.59% |
| 25 Mar 2020 | 125.50 | 119.30 | 129.75 | 114.00 | 12591027 | 5.33% |
| 24 Mar 2020 | 119.15 | 120.80 | 131.00 | 117.15 | 13402429 | -2.34% |
| 23 Mar 2020 | 122.00 | 133.00 | 144.70 | 115.95 | 9695699 | -15.80% |
| 20 Mar 2020 | 144.90 | 144.20 | 153.30 | 136.20 | 18349571 | 2.62% |
| 19 Mar 2020 | 141.20 | 149.00 | 158.15 | 138.65 | 19440170 | -13.95% |
| 18 Mar 2020 | 164.10 | 135.00 | 185.00 | 135.00 | 40664776 | 23.29% |
| 17 Mar 2020 | 133.10 | 162.50 | 169.20 | 131.60 | 36923083 | -19.99% |
| 16 Mar 2020 | 166.35 | 175.00 | 177.95 | 162.40 | 9694803 | -9.00% |
| 13 Mar 2020 | 182.80 | 177.00 | 197.50 | 155.15 | 12852019 | -4.12% |
| 12 Mar 2020 | 190.65 | 191.50 | 199.80 | 188.55 | 14235510 | -9.00% |
| 11 Mar 2020 | 209.50 | 190.00 | 213.85 | 188.00 | 27936848 | 7.74% |
| 09 Mar 2020 | 194.45 | 215.95 | 215.95 | 190.30 | 20444187 | -12.07% |
| 06 Mar 2020 | 221.15 | 228.90 | 230.80 | 216.55 | 11477990 | -7.14% |
| 05 Mar 2020 | 238.15 | 251.75 | 254.25 | 235.65 | 13761306 | -5.40% |
| 04 Mar 2020 | 251.75 | 248.05 | 254.45 | 243.90 | 12369910 | 0.26% |
| 03 Mar 2020 | 251.10 | 234.00 | 255.95 | 233.85 | 17982847 | 7.38% |
| 02 Mar 2020 | 233.85 | 244.00 | 248.95 | 229.90 | 9392956 | -2.28% |
| 28 Feb 2020 | 239.30 | 240.00 | 244.65 | 232.60 | 9692261 | -2.07% |
| 27 Feb 2020 | 244.35 | 254.80 | 254.80 | 243.50 | 6816417 | -2.80% |
| 26 Feb 2020 | 251.40 | 250.00 | 253.55 | 247.00 | 8640042 | -0.20% |
| 25 Feb 2020 | 251.90 | 251.00 | 255.00 | 249.70 | 6954412 | 1.12% |
| 24 Feb 2020 | 249.10 | 257.00 | 257.30 | 248.15 | 7445554 | -3.00% |
| 20 Feb 2020 | 256.80 | 252.50 | 260.85 | 251.00 | 9684251 | 1.80% |
| 19 Feb 2020 | 252.25 | 247.00 | 255.30 | 244.50 | 11212344 | 2.71% |
| 18 Feb 2020 | 245.60 | 240.00 | 247.55 | 238.65 | 12058654 | 2.68% |
| 17 Feb 2020 | 239.20 | 240.15 | 242.20 | 233.50 | 8200081 | 0.19% |
| 14 Feb 2020 | 238.75 | 238.50 | 242.40 | 237.20 | 9473212 | 0.67% |
| 13 Feb 2020 | 237.15 | 233.10 | 241.00 | 231.30 | 22130983 | 2.20% |
| 12 Feb 2020 | 232.05 | 233.00 | 234.95 | 231.10 | 7565854 | 0.32% |
| 11 Feb 2020 | 231.30 | 233.00 | 237.45 | 227.75 | 21054895 | 0.37% |
| 10 Feb 2020 | 230.45 | 249.00 | 249.75 | 228.10 | 20345685 | -7.73% |
| 07 Feb 2020 | 249.75 | 237.00 | 251.50 | 236.50 | 27637790 | 5.92% |
| 06 Feb 2020 | 235.80 | 231.00 | 241.10 | 230.10 | 37223678 | 4.04% |
| 05 Feb 2020 | 226.65 | 250.00 | 250.70 | 220.10 | 52508897 | -7.30% |
| 04 Feb 2020 | 244.50 | 259.90 | 268.00 | 238.65 | 22976013 | -4.72% |
| 03 Feb 2020 | 256.60 | 257.80 | 261.15 | 250.80 | 10334388 | 1.44% |
| 01 Feb 2020 | 252.95 | 269.15 | 269.15 | 251.20 | 5845829 | -6.02% |
| 31 Jan 2020 | 269.15 | 270.00 | 272.90 | 267.20 | 7257076 | 0.49% |
| 30 Jan 2020 | 267.85 | 273.45 | 274.55 | 266.05 | 7915600 | -2.33% |
| 29 Jan 2020 | 274.25 | 275.00 | 277.10 | 271.60 | 6924475 | 0.64% |
| 28 Jan 2020 | 272.50 | 278.90 | 281.65 | 271.75 | 6919138 | -2.31% |
| 27 Jan 2020 | 278.95 | 280.80 | 281.90 | 275.20 | 8305172 | -0.66% |
| 24 Jan 2020 | 280.80 | 281.00 | 285.70 | 279.10 | 13636858 | 0.56% |
| 23 Jan 2020 | 279.25 | 295.10 | 297.00 | 277.60 | 32391499 | -7.03% |
| 22 Jan 2020 | 300.35 | 278.00 | 304.00 | 272.00 | 52316203 | 5.72% |
| 21 Jan 2020 | 284.10 | 269.00 | 286.70 | 267.15 | 21251797 | 4.93% |
| 20 Jan 2020 | 270.75 | 281.00 | 284.25 | 268.50 | 9849474 | -3.89% |
| 17 Jan 2020 | 281.70 | 279.65 | 284.45 | 277.40 | 14955571 | 0.72% |
| 16 Jan 2020 | 279.70 | 273.00 | 280.50 | 271.75 | 11664707 | 2.53% |
| 15 Jan 2020 | 272.80 | 270.00 | 274.20 | 265.25 | 9489809 | 1.21% |
| 14 Jan 2020 | 269.55 | 265.15 | 271.70 | 263.85 | 12052587 | 1.68% |
| 13 Jan 2020 | 265.10 | 265.40 | 267.20 | 260.25 | 12464909 | 0.80% |
| 10 Jan 2020 | 263.00 | 271.95 | 273.50 | 262.00 | 14873579 | -3.33% |
| 09 Jan 2020 | 272.05 | 271.10 | 275.20 | 269.00 | 10045128 | 2.87% |
| 08 Jan 2020 | 264.45 | 264.00 | 266.20 | 260.75 | 12568683 | -1.23% |
| 07 Jan 2020 | 267.75 | 265.00 | 271.35 | 263.35 | 15972104 | 2.39% |
| 06 Jan 2020 | 261.50 | 274.15 | 275.20 | 260.40 | 17225140 | -4.46% |
| 03 Jan 2020 | 273.70 | 289.00 | 289.00 | 272.30 | 23061627 | -5.49% |
| 02 Jan 2020 | 289.60 | 282.00 | 291.70 | 279.20 | 15563216 | 0.33% |
| 01 Jan 2020 | 288.65 | 294.00 | 296.45 | 286.60 | 9363059 | -1.21% |
| 31 Dec 2019 | 292.20 | 302.80 | 304.00 | 290.30 | 10764717 | -3.50% |
| 30 Dec 2019 | 302.80 | 297.85 | 304.50 | 295.50 | 8044851 | 1.27% |
| 27 Dec 2019 | 299.00 | 297.30 | 304.90 | 296.15 | 12450895 | 0.57% |
| 26 Dec 2019 | 297.30 | 297.70 | 299.00 | 291.10 | 15749313 | 0.02% |
| 24 Dec 2019 | 297.25 | 294.30 | 303.25 | 293.45 | 21072703 | 0.83% |
| 23 Dec 2019 | 294.80 | 285.00 | 296.40 | 283.60 | 20771744 | 3.78% |
| 20 Dec 2019 | 284.05 | 281.90 | 287.95 | 279.80 | 24912419 | 1.54% |
| 19 Dec 2019 | 279.75 | 281.15 | 282.30 | 277.25 | 8292661 | 0.09% |
| 18 Dec 2019 | 279.50 | 280.10 | 281.40 | 274.10 | 11256891 | -0.09% |
| 17 Dec 2019 | 279.75 | 279.50 | 286.60 | 278.25 | 15385576 | 0.54% |
| 16 Dec 2019 | 278.25 | 283.00 | 283.00 | 276.75 | 8518794 | -0.52% |
| 13 Dec 2019 | 279.70 | 283.00 | 286.25 | 278.00 | 12476782 | -1.62% |
| 12 Dec 2019 | 284.30 | 283.45 | 286.75 | 277.20 | 15359473 | 0.30% |
| 11 Dec 2019 | 283.45 | 272.50 | 285.80 | 269.15 | 28858296 | 4.61% |
| 10 Dec 2019 | 270.95 | 285.85 | 288.10 | 268.90 | 25667054 | -4.65% |
| 09 Dec 2019 | 284.15 | 289.00 | 297.00 | 283.20 | 20169323 | -1.23% |
| 06 Dec 2019 | 287.70 | 298.00 | 302.40 | 283.40 | 29245323 | -4.12% |
| 05 Dec 2019 | 300.05 | 286.05 | 302.30 | 283.40 | 49260051 | 6.65% |
| 04 Dec 2019 | 281.35 | 280.00 | 287.00 | 276.00 | 24045142 | 0.52% |
| 03 Dec 2019 | 279.90 | 297.00 | 299.00 | 271.10 | 28025661 | -4.41% |
| 02 Dec 2019 | 292.80 | 291.00 | 307.00 | 284.20 | 34042733 | -0.09% |
| 29 Nov 2019 | 293.05 | 315.00 | 324.00 | 284.25 | 35061676 | -5.77% |
| 28 Nov 2019 | 311.00 | 315.00 | 327.35 | 302.20 | 55851231 | -2.66% |
| 27 Nov 2019 | 319.50 | 315.00 | 329.90 | 311.40 | 38703704 | -0.06% |
| 26 Nov 2019 | 319.70 | 341.00 | 343.00 | 312.40 | 65151467 | -7.01% |
| 25 Nov 2019 | 343.80 | 353.95 | 354.90 | 338.05 | 24057077 | -3.99% |
