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
CUB Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 153.10 | 152.90 | 154.95 | 151.70 | 280452 | 0.82% |
| 17 May 2024 | 151.85 | 154.05 | 154.80 | 151.50 | 983286 | -1.33% |
| 16 May 2024 | 153.90 | 154.45 | 154.65 | 151.25 | 809995 | 0.56% |
| 15 May 2024 | 153.05 | 154.95 | 155.45 | 152.30 | 703716 | -1.07% |
| 14 May 2024 | 154.70 | 150.30 | 155.00 | 150.20 | 1760192 | 3.03% |
| 13 May 2024 | 150.15 | 149.95 | 152.05 | 146.70 | 1323650 | 0.17% |
| 10 May 2024 | 149.90 | 146.30 | 150.30 | 145.05 | 2301726 | 2.74% |
| 09 May 2024 | 145.90 | 152.55 | 153.85 | 144.75 | 2090764 | -4.77% |
| 08 May 2024 | 153.20 | 154.05 | 156.20 | 153.00 | 1648267 | -0.75% |
| 07 May 2024 | 154.35 | 159.60 | 160.55 | 152.75 | 4934728 | -3.41% |
| 06 May 2024 | 159.80 | 161.00 | 163.40 | 158.85 | 4264955 | -0.81% |
| 03 May 2024 | 161.10 | 163.00 | 163.00 | 159.60 | 3034824 | -0.65% |
| 02 May 2024 | 162.15 | 161.90 | 162.65 | 158.85 | 4009958 | 0.90% |
| 30 Apr 2024 | 160.70 | 159.00 | 163.75 | 159.00 | 4858754 | 1.13% |
| 29 Apr 2024 | 158.90 | 163.00 | 163.00 | 158.50 | 4841524 | -0.84% |
| 26 Apr 2024 | 160.25 | 157.65 | 162.60 | 156.90 | 6661835 | 2.01% |
| 25 Apr 2024 | 157.10 | 156.50 | 157.80 | 155.50 | 2415940 | 1.03% |
| 24 Apr 2024 | 155.50 | 156.25 | 157.15 | 155.00 | 2086097 | -0.22% |
| 23 Apr 2024 | 155.85 | 157.90 | 157.90 | 154.45 | 2011131 | -0.54% |
| 22 Apr 2024 | 156.70 | 156.00 | 157.20 | 155.05 | 3968026 | 1.49% |
| 19 Apr 2024 | 154.40 | 149.50 | 155.45 | 149.50 | 4600018 | 1.08% |
| 18 Apr 2024 | 152.75 | 153.25 | 156.60 | 152.20 | 2010614 | -0.29% |
| 16 Apr 2024 | 153.20 | 153.90 | 155.00 | 151.20 | 2236724 | -1.19% |
| 15 Apr 2024 | 155.05 | 151.75 | 156.60 | 150.90 | 4030082 | -0.45% |
| 12 Apr 2024 | 155.75 | 158.00 | 159.00 | 155.05 | 2912973 | -2.29% |
| 10 Apr 2024 | 159.40 | 155.95 | 160.10 | 154.75 | 5742002 | 1.98% |
| 09 Apr 2024 | 156.30 | 154.65 | 157.30 | 154.40 | 5688622 | 1.07% |
| 08 Apr 2024 | 154.65 | 157.75 | 158.05 | 152.00 | 5467389 | -1.97% |
| 05 Apr 2024 | 157.75 | 154.90 | 158.80 | 152.50 | 12126632 | 2.44% |
| 04 Apr 2024 | 154.00 | 151.10 | 158.15 | 150.50 | 16202794 | 2.84% |
| 03 Apr 2024 | 149.75 | 144.00 | 150.50 | 143.40 | 8822438 | 3.45% |
| 02 Apr 2024 | 144.75 | 140.20 | 145.00 | 139.85 | 6213002 | 3.50% |
| 01 Apr 2024 | 139.85 | 136.50 | 140.60 | 136.30 | 4454319 | 3.48% |
| 28 Mar 2024 | 135.15 | 135.60 | 138.05 | 134.70 | 2859127 | -0.30% |
| 27 Mar 2024 | 135.55 | 136.00 | 137.00 | 135.00 | 3539318 | -0.22% |
| 26 Mar 2024 | 135.85 | 134.15 | 136.90 | 134.15 | 1983300 | 0.30% |
| 22 Mar 2024 | 135.45 | 133.05 | 137.60 | 133.05 | 4277665 | 1.69% |
| 21 Mar 2024 | 133.20 | 129.90 | 133.70 | 128.90 | 4093696 | 3.42% |
| 20 Mar 2024 | 128.80 | 128.15 | 129.20 | 126.35 | 2625171 | 0.98% |
| 19 Mar 2024 | 127.55 | 128.60 | 128.85 | 126.85 | 1900488 | -0.70% |
| 18 Mar 2024 | 128.45 | 129.80 | 130.40 | 128.10 | 2125228 | -0.12% |
| 15 Mar 2024 | 128.60 | 128.85 | 129.50 | 127.30 | 1827961 | -0.69% |
| 14 Mar 2024 | 129.50 | 127.05 | 130.40 | 125.40 | 3255269 | 2.13% |
| 13 Mar 2024 | 126.80 | 131.80 | 132.30 | 126.25 | 3007735 | -3.28% |
| 12 Mar 2024 | 131.10 | 133.05 | 133.75 | 130.80 | 2313273 | -1.35% |
| 11 Mar 2024 | 132.90 | 137.05 | 137.10 | 132.60 | 2958334 | -2.82% |
| 07 Mar 2024 | 136.75 | 137.25 | 137.60 | 136.30 | 1678802 | 0.07% |
| 06 Mar 2024 | 136.65 | 137.60 | 137.80 | 135.00 | 3152062 | -0.65% |
| 05 Mar 2024 | 137.55 | 139.60 | 140.25 | 137.20 | 4224029 | -1.61% |
| 04 Mar 2024 | 139.80 | 138.90 | 139.95 | 137.95 | 3800708 | 1.16% |
| 02 Mar 2024 | 138.20 | 138.10 | 139.00 | 137.40 | 287754 | 0.47% |
| 01 Mar 2024 | 137.55 | 135.70 | 137.85 | 135.60 | 2735779 | 1.78% |
| 29 Feb 2024 | 135.15 | 133.50 | 136.25 | 131.45 | 4209839 | 1.08% |
| 28 Feb 2024 | 133.70 | 136.10 | 138.50 | 132.95 | 4464297 | -1.69% |
| 27 Feb 2024 | 136.00 | 135.50 | 136.45 | 134.50 | 4644216 | 0.89% |
| 26 Feb 2024 | 134.80 | 135.75 | 136.45 | 134.40 | 2405119 | -0.30% |
| 23 Feb 2024 | 135.20 | 136.05 | 136.50 | 134.50 | 1269752 | 0.04% |
| 22 Feb 2024 | 135.15 | 134.00 | 135.50 | 132.95 | 2242286 | 1.05% |
| 21 Feb 2024 | 133.75 | 137.00 | 137.25 | 133.30 | 5292956 | -1.83% |
| 20 Feb 2024 | 136.25 | 138.10 | 138.10 | 135.50 | 4489873 | -1.16% |
| 19 Feb 2024 | 137.85 | 140.15 | 140.75 | 137.35 | 3548597 | -1.43% |
| 16 Feb 2024 | 139.85 | 138.45 | 141.20 | 137.80 | 6445331 | 1.75% |
| 15 Feb 2024 | 137.45 | 137.25 | 137.75 | 136.30 | 2880567 | 0.84% |
| 14 Feb 2024 | 136.30 | 133.40 | 136.75 | 132.35 | 3993053 | 1.56% |
| 13 Feb 2024 | 134.20 | 132.55 | 135.00 | 130.10 | 6051653 | 2.60% |
| 12 Feb 2024 | 130.80 | 134.50 | 134.60 | 130.40 | 4900768 | -1.54% |
| 09 Feb 2024 | 132.85 | 134.00 | 134.00 | 130.55 | 5669684 | 0.30% |
| 08 Feb 2024 | 132.45 | 132.00 | 135.25 | 131.65 | 7759447 | 0.99% |
| 07 Feb 2024 | 131.15 | 134.00 | 134.75 | 130.85 | 11314084 | -1.28% |
| 06 Feb 2024 | 132.85 | 136.85 | 136.85 | 131.85 | 13337011 | -2.24% |
| 05 Feb 2024 | 135.90 | 138.00 | 139.85 | 135.20 | 8703760 | -0.98% |
| 02 Feb 2024 | 137.25 | 142.10 | 145.85 | 136.85 | 14617493 | -4.59% |
| 01 Feb 2024 | 143.85 | 145.65 | 145.65 | 141.60 | 2821484 | -0.72% |
| 31 Jan 2024 | 144.90 | 143.00 | 145.60 | 142.75 | 2300996 | 1.29% |
| 30 Jan 2024 | 143.05 | 143.70 | 145.00 | 142.50 | 1508116 | -0.24% |
| 29 Jan 2024 | 143.40 | 141.40 | 144.00 | 141.40 | 2219843 | 1.56% |
| 25 Jan 2024 | 141.20 | 140.00 | 142.00 | 139.35 | 1684131 | 1.15% |
| 24 Jan 2024 | 139.60 | 139.00 | 140.75 | 136.75 | 3961629 | 0.25% |
| 23 Jan 2024 | 139.25 | 145.15 | 145.55 | 138.70 | 2938201 | -3.40% |
| 20 Jan 2024 | 144.15 | 144.70 | 144.95 | 143.60 | 1039682 | 0.35% |
| 19 Jan 2024 | 143.65 | 145.15 | 145.90 | 142.90 | 2322753 | 0.14% |
| 18 Jan 2024 | 143.45 | 144.15 | 145.20 | 140.45 | 3612774 | -0.55% |
| 17 Jan 2024 | 144.25 | 148.00 | 149.05 | 143.40 | 4506573 | -3.99% |
| 16 Jan 2024 | 150.25 | 152.55 | 153.45 | 148.50 | 3188888 | -1.09% |
| 15 Jan 2024 | 151.90 | 149.85 | 153.45 | 148.35 | 3989166 | 2.22% |
| 12 Jan 2024 | 148.60 | 148.95 | 150.60 | 147.80 | 2421654 | 0.47% |
| 11 Jan 2024 | 147.90 | 146.15 | 148.95 | 146.15 | 1488878 | 1.51% |
| 10 Jan 2024 | 145.70 | 148.95 | 148.95 | 144.20 | 4463464 | -2.02% |
| 09 Jan 2024 | 148.70 | 149.55 | 151.20 | 148.00 | 3218200 | -0.37% |
| 08 Jan 2024 | 149.25 | 153.80 | 153.80 | 148.75 | 3173310 | -2.55% |
| 05 Jan 2024 | 153.15 | 154.00 | 154.90 | 152.25 | 3280827 | -0.45% |
| 04 Jan 2024 | 153.85 | 153.90 | 154.80 | 152.50 | 2842465 | 0.59% |
| 03 Jan 2024 | 152.95 | 150.95 | 154.20 | 150.70 | 3998380 | 1.16% |
| 02 Jan 2024 | 151.20 | 152.95 | 153.65 | 149.30 | 3160012 | -0.69% |
| 01 Jan 2024 | 152.25 | 149.90 | 152.90 | 149.25 | 4698244 | 2.18% |
| 29 Dec 2023 | 149.00 | 149.20 | 150.60 | 148.05 | 3360996 | 0.07% |
| 28 Dec 2023 | 148.90 | 148.50 | 150.65 | 147.70 | 4072000 | 0.64% |
| 27 Dec 2023 | 147.95 | 149.70 | 149.75 | 147.05 | 3235634 | -0.67% |
| 26 Dec 2023 | 148.95 | 146.00 | 150.10 | 145.80 | 3844505 | 1.71% |
| 22 Dec 2023 | 146.45 | 150.10 | 150.80 | 145.90 | 5830750 | -1.74% |
| 21 Dec 2023 | 149.05 | 151.10 | 151.95 | 145.70 | 14566785 | -4.21% |
| 20 Dec 2023 | 155.60 | 163.00 | 164.80 | 153.70 | 5719050 | -4.07% |
| 19 Dec 2023 | 162.20 | 165.70 | 166.50 | 161.95 | 3126125 | -1.85% |
| 18 Dec 2023 | 165.25 | 160.80 | 167.80 | 159.45 | 8303425 | 2.96% |
| 15 Dec 2023 | 160.50 | 160.55 | 161.90 | 159.35 | 5381112 | 0.28% |
| 14 Dec 2023 | 160.05 | 160.50 | 160.95 | 159.50 | 2450161 | 1.01% |
| 13 Dec 2023 | 158.45 | 157.85 | 160.00 | 156.65 | 6186711 | 0.83% |
| 12 Dec 2023 | 157.15 | 158.30 | 159.30 | 156.10 | 4168291 | 0.29% |
| 11 Dec 2023 | 156.70 | 157.95 | 159.75 | 155.95 | 4808210 | 0.58% |
| 08 Dec 2023 | 155.80 | 156.00 | 156.70 | 153.20 | 9771682 | 0.84% |
| 07 Dec 2023 | 154.50 | 154.00 | 156.80 | 152.05 | 4628324 | 0.46% |
| 06 Dec 2023 | 153.80 | 154.85 | 154.85 | 152.05 | 3786933 | 0.36% |
| 05 Dec 2023 | 153.25 | 151.00 | 156.00 | 150.95 | 6241533 | 1.83% |
| 04 Dec 2023 | 150.50 | 151.90 | 152.60 | 149.75 | 2787839 | 1.14% |
| 01 Dec 2023 | 148.80 | 148.20 | 150.85 | 147.60 | 3462050 | 1.67% |
| 30 Nov 2023 | 146.35 | 147.45 | 148.30 | 145.20 | 3702888 | -0.58% |
| 29 Nov 2023 | 147.20 | 148.60 | 148.70 | 146.60 | 1849208 | -0.14% |
| 28 Nov 2023 | 147.40 | 146.00 | 148.40 | 145.00 | 2837514 | 1.10% |
| 24 Nov 2023 | 145.80 | 146.85 | 147.70 | 145.40 | 1601643 | -0.21% |
| 23 Nov 2023 | 146.10 | 148.80 | 149.50 | 145.75 | 2939229 | -1.81% |
| 22 Nov 2023 | 148.80 | 151.00 | 151.25 | 147.65 | 1823396 | -1.46% |
| 21 Nov 2023 | 151.00 | 151.00 | 151.90 | 149.45 | 3661892 | 0.47% |
| 20 Nov 2023 | 150.30 | 148.75 | 153.00 | 146.70 | 9385300 | 2.00% |
| 17 Nov 2023 | 147.35 | 146.40 | 149.30 | 143.75 | 7222810 | 0.10% |
| 16 Nov 2023 | 147.20 | 143.75 | 147.90 | 142.65 | 8309032 | 2.40% |
| 15 Nov 2023 | 143.75 | 144.00 | 145.50 | 142.75 | 4669080 | 0.28% |
| 13 Nov 2023 | 143.35 | 143.05 | 143.80 | 141.50 | 2311896 | -0.24% |
| 12 Nov 2023 | 143.70 | 143.50 | 144.30 | 143.10 | 632733 | 1.02% |
| 10 Nov 2023 | 142.25 | 144.25 | 144.80 | 141.35 | 3323006 | -1.11% |
| 09 Nov 2023 | 143.85 | 139.15 | 145.45 | 138.75 | 10723118 | 3.38% |
| 08 Nov 2023 | 139.15 | 138.85 | 139.90 | 137.90 | 3064803 | 0.72% |
| 07 Nov 2023 | 138.15 | 139.00 | 139.25 | 136.70 | 1856415 | -0.61% |
| 06 Nov 2023 | 139.00 | 139.90 | 139.90 | 138.35 | 1845918 | 0.14% |
| 03 Nov 2023 | 138.80 | 138.50 | 140.50 | 138.10 | 3067226 | 0.98% |
| 02 Nov 2023 | 137.45 | 138.40 | 139.55 | 137.20 | 3362467 | 0.07% |
| 01 Nov 2023 | 137.35 | 138.05 | 139.00 | 136.70 | 3674582 | -0.54% |
| 31 Oct 2023 | 138.10 | 134.35 | 138.95 | 133.90 | 9032416 | 3.33% |
| 30 Oct 2023 | 133.65 | 131.90 | 137.15 | 131.30 | 9573396 | 0.19% |
| 27 Oct 2023 | 133.40 | 131.90 | 134.80 | 130.70 | 4471149 | 3.09% |
| 26 Oct 2023 | 129.40 | 130.75 | 130.90 | 127.80 | 4206648 | -1.41% |
| 25 Oct 2023 | 131.25 | 131.95 | 134.20 | 129.85 | 5153305 | 0.65% |
| 23 Oct 2023 | 130.40 | 137.70 | 137.70 | 129.80 | 4661767 | -4.43% |
| 20 Oct 2023 | 136.45 | 138.20 | 139.40 | 136.05 | 2758920 | -1.41% |
| 19 Oct 2023 | 138.40 | 139.40 | 139.40 | 137.60 | 2295470 | -0.79% |
| 18 Oct 2023 | 139.50 | 139.10 | 143.50 | 138.25 | 12145138 | 0.32% |
| 17 Oct 2023 | 139.05 | 139.70 | 141.00 | 138.65 | 3630073 | 0.07% |
| 16 Oct 2023 | 138.95 | 137.35 | 139.35 | 136.90 | 3984686 | 1.35% |
| 13 Oct 2023 | 137.10 | 139.55 | 140.80 | 136.25 | 4463140 | -1.90% |
| 12 Oct 2023 | 139.75 | 140.80 | 141.85 | 138.60 | 7023251 | -0.75% |
| 11 Oct 2023 | 140.80 | 136.00 | 141.50 | 135.50 | 24802698 | 4.49% |
| 10 Oct 2023 | 134.75 | 126.40 | 135.20 | 126.25 | 24182067 | 7.16% |
| 09 Oct 2023 | 125.75 | 128.00 | 128.05 | 125.25 | 3597974 | -2.44% |
| 06 Oct 2023 | 128.90 | 125.85 | 129.80 | 125.20 | 4174649 | 3.00% |
| 05 Oct 2023 | 125.15 | 125.70 | 126.95 | 124.80 | 1860096 | 0.12% |
| 04 Oct 2023 | 125.00 | 126.00 | 126.70 | 124.15 | 3437781 | -0.95% |
| 03 Oct 2023 | 126.20 | 126.95 | 127.05 | 125.65 | 2750958 | -0.39% |
| 29 Sep 2023 | 126.70 | 126.25 | 127.30 | 125.80 | 2694307 | 1.04% |
| 28 Sep 2023 | 125.40 | 129.40 | 129.85 | 125.00 | 4223692 | -2.72% |
| 27 Sep 2023 | 128.90 | 128.05 | 129.35 | 127.70 | 3644388 | 0.12% |
| 26 Sep 2023 | 128.75 | 129.40 | 129.90 | 128.30 | 2414063 | -0.50% |
| 25 Sep 2023 | 129.40 | 130.00 | 130.40 | 128.20 | 2581546 | -0.23% |
| 22 Sep 2023 | 129.70 | 130.00 | 131.85 | 129.35 | 2298340 | 0.35% |
| 21 Sep 2023 | 129.25 | 130.65 | 132.15 | 128.75 | 3215060 | -1.30% |
| 20 Sep 2023 | 130.95 | 132.00 | 133.40 | 130.30 | 3105163 | -1.58% |
| 18 Sep 2023 | 133.05 | 132.70 | 134.60 | 132.10 | 3886695 | 0.38% |
| 15 Sep 2023 | 132.55 | 132.25 | 133.50 | 132.05 | 3685050 | 0.49% |
| 14 Sep 2023 | 131.90 | 133.20 | 134.05 | 131.50 | 3028842 | -0.42% |
| 13 Sep 2023 | 132.45 | 131.15 | 132.80 | 129.15 | 3466756 | 1.69% |
| 12 Sep 2023 | 130.25 | 136.40 | 136.50 | 129.80 | 5640792 | -3.95% |
| 11 Sep 2023 | 135.60 | 133.50 | 137.90 | 133.10 | 10261318 | 2.30% |
| 08 Sep 2023 | 132.55 | 133.00 | 134.50 | 132.30 | 5656884 | 0.49% |
| 07 Sep 2023 | 131.90 | 128.90 | 132.65 | 128.50 | 7776360 | 2.29% |
| 06 Sep 2023 | 128.95 | 129.55 | 129.95 | 128.40 | 2772836 | -0.15% |
| 05 Sep 2023 | 129.15 | 127.90 | 129.50 | 127.45 | 3790118 | 1.33% |
| 04 Sep 2023 | 127.45 | 126.50 | 128.05 | 126.00 | 3974033 | 1.47% |
| 01 Sep 2023 | 125.60 | 123.40 | 125.90 | 123.40 | 4401592 | 1.78% |
| 31 Aug 2023 | 123.40 | 125.00 | 125.35 | 120.05 | 3058074 | -1.12% |
| 30 Aug 2023 | 124.80 | 125.00 | 125.55 | 124.50 | 2755635 | -0.04% |
| 29 Aug 2023 | 124.85 | 124.90 | 125.45 | 124.50 | 1965729 | 0.16% |
| 28 Aug 2023 | 124.65 | 124.90 | 125.20 | 123.65 | 4351128 | 0.69% |
| 25 Aug 2023 | 123.80 | 124.40 | 125.00 | 122.75 | 2815788 | -0.76% |
| 24 Aug 2023 | 124.75 | 127.85 | 127.85 | 124.50 | 4141010 | -1.19% |
| 23 Aug 2023 | 126.25 | 124.60 | 126.95 | 123.40 | 5818940 | 1.90% |
| 22 Aug 2023 | 123.90 | 122.50 | 125.50 | 122.15 | 4792713 | 1.27% |
| 21 Aug 2023 | 122.35 | 122.00 | 122.65 | 121.05 | 3351437 | 0.41% |
| 18 Aug 2023 | 121.85 | 122.90 | 123.25 | 121.10 | 2802190 | -0.61% |
| 17 Aug 2023 | 122.60 | 123.10 | 123.85 | 122.15 | 2419438 | 0.29% |
| 16 Aug 2023 | 122.25 | 121.50 | 123.00 | 120.20 | 3673945 | 0.62% |
| 14 Aug 2023 | 121.50 | 126.00 | 126.00 | 120.50 | 15633076 | -5.85% |
| 11 Aug 2023 | 129.05 | 132.30 | 132.45 | 128.25 | 3756983 | -2.71% |
| 10 Aug 2023 | 132.65 | 134.00 | 134.50 | 132.00 | 1432872 | -0.79% |
| 09 Aug 2023 | 133.70 | 133.20 | 133.95 | 132.50 | 1068946 | 0.26% |
| 08 Aug 2023 | 133.35 | 134.00 | 135.25 | 132.50 | 2568623 | -0.07% |
| 07 Aug 2023 | 133.45 | 133.05 | 134.00 | 131.80 | 1886913 | 0.53% |
| 04 Aug 2023 | 132.75 | 131.90 | 133.65 | 131.40 | 3236137 | 1.41% |
| 03 Aug 2023 | 130.90 | 131.25 | 131.65 | 129.70 | 1548034 | -0.04% |
| 02 Aug 2023 | 130.95 | 134.60 | 134.60 | 129.45 | 3327559 | -2.75% |
| 01 Aug 2023 | 134.65 | 134.00 | 135.90 | 133.55 | 2352779 | 1.09% |
| 31 Jul 2023 | 133.20 | 134.45 | 134.70 | 132.95 | 2421031 | -0.60% |
| 28 Jul 2023 | 134.00 | 135.65 | 135.65 | 133.50 | 2107106 | -0.15% |
| 27 Jul 2023 | 134.20 | 132.70 | 135.60 | 131.60 | 7988304 | 1.78% |
| 26 Jul 2023 | 131.85 | 130.30 | 132.95 | 129.85 | 4174151 | 1.66% |
| 25 Jul 2023 | 129.70 | 131.10 | 131.65 | 129.40 | 2710803 | -0.54% |
| 24 Jul 2023 | 130.40 | 131.00 | 132.40 | 130.00 | 4056759 | -0.72% |
| 21 Jul 2023 | 131.35 | 129.20 | 133.65 | 129.10 | 7843686 | 1.19% |
| 20 Jul 2023 | 129.80 | 130.35 | 130.65 | 129.20 | 1569425 | 0.00% |
| 19 Jul 2023 | 129.80 | 130.45 | 131.20 | 129.60 | 1249428 | -0.12% |
| 18 Jul 2023 | 129.95 | 131.95 | 132.00 | 129.20 | 2598841 | -0.91% |
| 17 Jul 2023 | 131.15 | 128.65 | 131.60 | 127.70 | 3771312 | 2.62% |
| 14 Jul 2023 | 127.80 | 127.40 | 128.95 | 126.60 | 2292169 | 1.19% |
| 13 Jul 2023 | 126.30 | 128.65 | 129.95 | 126.10 | 2589321 | -1.83% |
| 12 Jul 2023 | 128.65 | 129.45 | 130.00 | 128.10 | 1898077 | -0.23% |
| 11 Jul 2023 | 128.95 | 128.95 | 130.00 | 128.50 | 1818676 | 0.31% |
| 10 Jul 2023 | 128.55 | 131.50 | 131.50 | 127.40 | 4324964 | -1.64% |
| 07 Jul 2023 | 130.70 | 131.55 | 132.50 | 129.05 | 3940306 | -0.38% |
| 06 Jul 2023 | 131.20 | 129.95 | 132.30 | 129.30 | 4701730 | 1.00% |
| 05 Jul 2023 | 129.90 | 127.50 | 130.50 | 126.60 | 6147640 | 1.80% |
| 04 Jul 2023 | 127.60 | 128.75 | 129.25 | 126.00 | 5144607 | -0.08% |
| 03 Jul 2023 | 127.70 | 128.20 | 128.80 | 126.00 | 7200049 | 0.31% |
| 30 Jun 2023 | 127.30 | 123.50 | 127.80 | 123.05 | 11231891 | 3.24% |
| 28 Jun 2023 | 123.30 | 125.00 | 125.65 | 122.60 | 3867582 | -1.12% |
| 27 Jun 2023 | 124.70 | 123.20 | 124.95 | 122.25 | 3351532 | 2.09% |
| 26 Jun 2023 | 122.15 | 121.00 | 122.75 | 119.65 | 4828475 | 1.88% |
| 23 Jun 2023 | 119.90 | 124.25 | 124.25 | 119.50 | 5279965 | -3.27% |
| 22 Jun 2023 | 123.95 | 125.10 | 125.85 | 123.20 | 2534039 | -0.84% |
| 21 Jun 2023 | 125.00 | 124.90 | 125.55 | 124.00 | 2976275 | 0.40% |
| 20 Jun 2023 | 124.50 | 124.40 | 124.95 | 123.75 | 1988950 | 0.12% |
| 19 Jun 2023 | 124.35 | 125.40 | 125.50 | 123.60 | 2935717 | -0.24% |
| 16 Jun 2023 | 124.65 | 124.30 | 125.70 | 123.85 | 1980587 | 0.44% |
| 15 Jun 2023 | 124.10 | 125.15 | 125.85 | 123.85 | 1932231 | -0.72% |
| 14 Jun 2023 | 125.00 | 125.10 | 125.65 | 124.10 | 2619390 | 0.48% |
| 13 Jun 2023 | 124.40 | 125.25 | 125.25 | 124.20 | 1825350 | -0.04% |
| 12 Jun 2023 | 124.45 | 125.35 | 125.35 | 124.00 | 1449698 | -0.04% |
| 09 Jun 2023 | 124.50 | 125.55 | 126.75 | 124.35 | 2927877 | -0.80% |
| 08 Jun 2023 | 125.50 | 125.75 | 126.85 | 125.05 | 2835601 | -0.20% |
| 07 Jun 2023 | 125.75 | 125.95 | 126.25 | 124.80 | 2760684 | 0.36% |
| 06 Jun 2023 | 125.30 | 125.30 | 126.45 | 124.55 | 2378880 | -0.04% |
| 05 Jun 2023 | 125.35 | 123.90 | 126.20 | 123.80 | 5637309 | 1.54% |
| 02 Jun 2023 | 123.45 | 124.45 | 125.05 | 123.15 | 5699009 | -0.04% |
| 01 Jun 2023 | 123.50 | 124.50 | 125.00 | 122.30 | 15647347 | -1.32% |
| 31 May 2023 | 125.15 | 125.55 | 125.80 | 124.55 | 2385148 | 0.28% |
| 30 May 2023 | 124.80 | 127.00 | 127.30 | 124.45 | 7264152 | -0.68% |
| 29 May 2023 | 125.65 | 134.50 | 134.50 | 125.30 | 23948387 | -9.86% |
| 26 May 2023 | 139.40 | 138.45 | 140.50 | 137.45 | 2157130 | 1.42% |
| 25 May 2023 | 137.45 | 140.00 | 140.00 | 136.15 | 1985045 | -1.82% |
| 24 May 2023 | 140.00 | 140.90 | 141.20 | 139.70 | 1104587 | -0.99% |
| 23 May 2023 | 141.40 | 140.85 | 142.35 | 139.50 | 1899874 | 0.53% |
| 22 May 2023 | 140.65 | 140.70 | 141.15 | 138.05 | 2338113 | 0.14% |
| 19 May 2023 | 140.45 | 139.10 | 141.20 | 138.05 | 1896784 | 1.01% |
| 18 May 2023 | 139.05 | 141.00 | 142.70 | 138.75 | 3011836 | -1.10% |
| 17 May 2023 | 140.60 | 139.00 | 141.25 | 138.50 | 2680806 | 1.37% |
| 16 May 2023 | 138.70 | 141.00 | 141.00 | 138.30 | 3509665 | -1.87% |
| 15 May 2023 | 141.35 | 138.35 | 142.15 | 136.25 | 2038111 | 2.28% |
| 12 May 2023 | 138.20 | 139.15 | 139.45 | 137.20 | 1171422 | -0.54% |
| 11 May 2023 | 138.95 | 138.65 | 140.10 | 137.60 | 1267586 | 0.72% |
| 10 May 2023 | 137.95 | 139.90 | 139.90 | 136.45 | 2245242 | -0.61% |
| 09 May 2023 | 138.80 | 138.35 | 141.00 | 136.55 | 3354119 | 0.98% |
| 08 May 2023 | 137.45 | 137.40 | 138.20 | 133.25 | 2694035 | 0.95% |
| 05 May 2023 | 136.15 | 142.30 | 143.40 | 135.80 | 4011294 | -4.32% |
| 04 May 2023 | 142.30 | 142.50 | 143.35 | 141.30 | 831405 | -0.11% |
| 03 May 2023 | 142.45 | 142.50 | 144.30 | 141.40 | 6947083 | -0.25% |
| 02 May 2023 | 142.80 | 142.50 | 143.25 | 140.80 | 4065158 | 0.81% |
| 28 Apr 2023 | 141.65 | 140.15 | 142.00 | 139.00 | 5961127 | 1.40% |
| 27 Apr 2023 | 139.70 | 144.00 | 146.00 | 137.80 | 29263151 | 4.88% |
| 26 Apr 2023 | 133.20 | 133.25 | 134.50 | 130.65 | 3009548 | -0.04% |
| 25 Apr 2023 | 133.25 | 134.10 | 135.50 | 132.10 | 4176960 | -0.89% |
| 24 Apr 2023 | 134.45 | 131.35 | 135.20 | 129.75 | 4393553 | 3.03% |
| 21 Apr 2023 | 130.50 | 133.60 | 133.60 | 128.75 | 5106012 | -2.03% |
| 20 Apr 2023 | 133.20 | 129.00 | 133.90 | 128.05 | 6126145 | 3.50% |
| 19 Apr 2023 | 128.70 | 130.40 | 130.65 | 128.15 | 2634657 | -0.96% |
| 18 Apr 2023 | 129.95 | 130.75 | 131.45 | 128.80 | 4077822 | 0.00% |
| 17 Apr 2023 | 129.95 | 126.50 | 130.20 | 126.10 | 4722246 | 3.13% |
| 13 Apr 2023 | 126.00 | 126.00 | 127.80 | 124.20 | 4451734 | 1.49% |
| 12 Apr 2023 | 124.15 | 125.40 | 125.70 | 123.70 | 2200450 | -0.60% |
| 11 Apr 2023 | 124.90 | 126.55 | 127.55 | 124.50 | 2896783 | -0.60% |
| 10 Apr 2023 | 125.65 | 126.35 | 127.00 | 124.55 | 3023520 | 0.56% |
| 06 Apr 2023 | 124.95 | 125.65 | 126.40 | 124.30 | 3189122 | -0.04% |
| 05 Apr 2023 | 125.00 | 127.05 | 128.50 | 123.90 | 6569972 | -2.50% |
| 03 Apr 2023 | 128.20 | 127.00 | 128.50 | 126.05 | 763082 | 1.87% |
| 31 Mar 2023 | 125.85 | 123.15 | 127.85 | 123.10 | 3220329 | 2.73% |
| 29 Mar 2023 | 122.50 | 121.20 | 123.10 | 120.35 | 3876153 | 1.32% |
| 28 Mar 2023 | 120.90 | 124.80 | 124.90 | 120.40 | 3012417 | -2.66% |
| 27 Mar 2023 | 124.20 | 125.55 | 126.50 | 121.80 | 2404279 | -0.56% |
| 24 Mar 2023 | 124.90 | 127.90 | 128.35 | 124.35 | 2879478 | -2.27% |
| 23 Mar 2023 | 127.80 | 129.45 | 129.50 | 127.40 | 983307 | -1.12% |
| 22 Mar 2023 | 129.25 | 129.00 | 130.45 | 127.85 | 985198 | 0.70% |
| 21 Mar 2023 | 128.35 | 128.00 | 129.10 | 127.00 | 2546307 | 0.94% |
| 20 Mar 2023 | 127.15 | 129.20 | 131.80 | 126.45 | 2447767 | -2.42% |
| 17 Mar 2023 | 130.30 | 131.10 | 132.50 | 129.00 | 2072847 | 0.15% |
| 16 Mar 2023 | 130.10 | 133.10 | 133.10 | 127.75 | 6886975 | -1.77% |
| 15 Mar 2023 | 132.45 | 136.15 | 137.00 | 131.85 | 4238019 | -1.38% |
| 14 Mar 2023 | 134.30 | 133.75 | 137.20 | 132.25 | 4696511 | -0.04% |
| 13 Mar 2023 | 134.35 | 138.40 | 138.40 | 133.75 | 6405118 | -2.68% |
| 10 Mar 2023 | 138.05 | 139.95 | 139.95 | 137.05 | 5872986 | -1.57% |
| 09 Mar 2023 | 140.25 | 142.25 | 142.90 | 139.75 | 2967680 | -0.92% |
| 08 Mar 2023 | 141.55 | 142.50 | 143.00 | 139.50 | 4332197 | -0.56% |
| 06 Mar 2023 | 142.35 | 143.00 | 143.50 | 141.70 | 1266794 | 0.11% |
| 03 Mar 2023 | 142.20 | 141.10 | 143.50 | 141.00 | 1410009 | 0.78% |
| 02 Mar 2023 | 141.10 | 140.60 | 142.50 | 140.60 | 969787 | -0.18% |
| 01 Mar 2023 | 141.35 | 138.45 | 141.80 | 138.45 | 3033796 | 2.09% |
| 28 Feb 2023 | 138.45 | 135.50 | 139.15 | 135.20 | 3400716 | 2.56% |
| 27 Feb 2023 | 135.00 | 135.00 | 136.40 | 133.60 | 4174557 | 0.30% |
| 24 Feb 2023 | 134.60 | 133.10 | 135.00 | 131.70 | 3037415 | 1.58% |
| 23 Feb 2023 | 132.50 | 133.00 | 133.20 | 129.00 | 6129857 | 0.15% |
| 22 Feb 2023 | 132.30 | 134.00 | 135.50 | 131.60 | 4104191 | -2.04% |
| 21 Feb 2023 | 135.05 | 138.00 | 138.85 | 134.75 | 2468447 | -1.82% |
| 20 Feb 2023 | 137.55 | 139.35 | 139.70 | 137.00 | 1887850 | -0.79% |
| 17 Feb 2023 | 138.65 | 139.25 | 143.60 | 137.20 | 6433191 | -1.81% |
| 16 Feb 2023 | 141.20 | 139.00 | 142.10 | 138.00 | 5417507 | 2.43% |
| 15 Feb 2023 | 137.85 | 138.00 | 140.00 | 135.20 | 7290156 | -0.18% |
| 14 Feb 2023 | 138.10 | 135.00 | 141.30 | 132.25 | 20372667 | 2.37% |
| 13 Feb 2023 | 134.90 | 157.00 | 157.00 | 133.10 | 27708041 | -15.71% |
| 10 Feb 2023 | 160.05 | 156.50 | 161.90 | 156.50 | 2905255 | 1.78% |
| 09 Feb 2023 | 157.25 | 159.50 | 160.50 | 156.40 | 1779573 | -1.60% |
| 08 Feb 2023 | 159.80 | 159.40 | 160.35 | 155.15 | 2375564 | 0.28% |
| 07 Feb 2023 | 159.35 | 158.90 | 160.20 | 156.85 | 1937832 | 0.63% |
| 06 Feb 2023 | 158.35 | 157.70 | 160.70 | 156.75 | 2256069 | 0.41% |
| 03 Feb 2023 | 157.70 | 157.25 | 159.20 | 155.10 | 964594 | 0.80% |
| 02 Feb 2023 | 156.45 | 154.90 | 159.80 | 153.50 | 2024539 | 1.20% |
| 01 Feb 2023 | 154.60 | 159.90 | 160.55 | 152.25 | 1716303 | -2.52% |
| 31 Jan 2023 | 158.60 | 153.10 | 159.50 | 151.90 | 2885522 | 4.17% |
| 30 Jan 2023 | 152.25 | 150.95 | 153.35 | 148.50 | 1948211 | 0.46% |
| 27 Jan 2023 | 151.55 | 149.10 | 153.85 | 149.10 | 2425844 | -0.62% |
| 25 Jan 2023 | 152.50 | 154.95 | 155.00 | 151.50 | 3054483 | -1.90% |
| 24 Jan 2023 | 155.45 | 159.20 | 159.40 | 154.75 | 1879753 | -1.86% |
| 23 Jan 2023 | 158.40 | 160.30 | 160.35 | 157.15 | 1725353 | -0.85% |
| 20 Jan 2023 | 159.75 | 160.20 | 161.15 | 158.60 | 2032491 | 0.16% |
| 19 Jan 2023 | 159.50 | 159.60 | 161.35 | 158.20 | 2040868 | -0.09% |
| 18 Jan 2023 | 159.65 | 160.50 | 160.85 | 157.20 | 5163812 | -0.50% |
| 17 Jan 2023 | 160.45 | 166.00 | 166.00 | 159.00 | 4666342 | -2.96% |
| 16 Jan 2023 | 165.35 | 166.05 | 167.55 | 163.75 | 3815362 | 0.15% |
| 13 Jan 2023 | 165.10 | 166.45 | 166.85 | 164.10 | 3244111 | -0.33% |
| 12 Jan 2023 | 165.65 | 167.05 | 168.00 | 164.00 | 2195788 | -0.33% |
| 11 Jan 2023 | 166.20 | 166.50 | 167.45 | 163.90 | 3501079 | 0.33% |
| 10 Jan 2023 | 165.65 | 172.10 | 172.75 | 164.60 | 3228354 | -3.41% |
| 09 Jan 2023 | 171.50 | 176.30 | 178.20 | 171.00 | 3727839 | -2.22% |
| 06 Jan 2023 | 175.40 | 178.70 | 179.20 | 173.45 | 1685832 | -1.38% |
| 05 Jan 2023 | 177.85 | 179.50 | 179.90 | 175.90 | 1574435 | -0.45% |
| 04 Jan 2023 | 178.65 | 178.95 | 180.00 | 175.15 | 2148254 | -0.17% |
| 03 Jan 2023 | 178.95 | 178.50 | 180.90 | 177.45 | 1749309 | 0.39% |
| 02 Jan 2023 | 178.25 | 180.55 | 182.40 | 177.50 | 1840216 | -1.19% |
| 30 Dec 2022 | 180.40 | 179.50 | 182.00 | 177.40 | 2787207 | 1.23% |
| 29 Dec 2022 | 178.20 | 173.60 | 180.00 | 170.00 | 2635501 | 1.83% |
| 28 Dec 2022 | 175.00 | 178.00 | 178.55 | 174.15 | 1831043 | -1.41% |
| 27 Dec 2022 | 177.50 | 178.75 | 178.75 | 174.25 | 2294299 | 0.88% |
| 26 Dec 2022 | 175.95 | 165.00 | 177.35 | 149.00 | 6746754 | 6.28% |
| 23 Dec 2022 | 165.55 | 174.35 | 175.00 | 165.00 | 5259317 | -6.10% |
| 22 Dec 2022 | 176.30 | 179.00 | 181.15 | 175.25 | 3802897 | -0.54% |
| 21 Dec 2022 | 177.25 | 181.35 | 182.20 | 172.00 | 23969206 | -6.12% |
| 20 Dec 2022 | 188.80 | 193.05 | 193.95 | 186.10 | 2243367 | -2.20% |
| 19 Dec 2022 | 193.05 | 191.60 | 194.50 | 187.75 | 3498770 | 1.50% |
| 16 Dec 2022 | 190.20 | 195.50 | 198.35 | 189.55 | 3732999 | -3.74% |
| 15 Dec 2022 | 197.60 | 203.90 | 205.00 | 196.55 | 5394259 | -2.71% |
| 14 Dec 2022 | 203.10 | 197.30 | 203.70 | 196.00 | 8146578 | 3.73% |
| 13 Dec 2022 | 195.80 | 194.05 | 200.50 | 194.05 | 4828983 | 0.72% |
| 12 Dec 2022 | 194.40 | 192.95 | 194.90 | 189.65 | 1391170 | 1.20% |
| 09 Dec 2022 | 192.10 | 196.70 | 197.45 | 189.70 | 1702231 | -2.04% |
| 08 Dec 2022 | 196.10 | 192.90 | 197.15 | 192.00 | 2298730 | 2.35% |
| 07 Dec 2022 | 191.60 | 195.90 | 196.85 | 190.40 | 3416465 | -1.54% |
| 06 Dec 2022 | 194.60 | 196.45 | 197.60 | 193.20 | 2473508 | -0.54% |
| 05 Dec 2022 | 195.65 | 192.00 | 199.40 | 191.25 | 6629358 | 2.09% |
| 02 Dec 2022 | 191.65 | 190.50 | 193.00 | 189.95 | 3569588 | 1.16% |
| 01 Dec 2022 | 189.45 | 189.70 | 195.50 | 188.80 | 6254194 | 0.34% |
| 30 Nov 2022 | 188.80 | 187.70 | 190.10 | 185.05 | 3539834 | 1.10% |
| 29 Nov 2022 | 186.75 | 191.05 | 191.55 | 186.40 | 1240479 | -1.68% |
| 28 Nov 2022 | 189.95 | 186.75 | 190.70 | 186.55 | 2290313 | 1.82% |
| 25 Nov 2022 | 186.55 | 185.40 | 187.80 | 184.50 | 1515546 | 1.28% |
| 24 Nov 2022 | 184.20 | 185.90 | 187.75 | 181.95 | 2173414 | -0.41% |
| 23 Nov 2022 | 184.95 | 185.50 | 187.50 | 184.10 | 1769202 | 0.27% |
| 22 Nov 2022 | 184.45 | 184.50 | 185.65 | 181.90 | 1709198 | 0.49% |
| 21 Nov 2022 | 183.55 | 182.40 | 184.50 | 179.00 | 2214856 | 0.47% |
| 18 Nov 2022 | 182.70 | 187.55 | 188.95 | 179.70 | 3161659 | -2.61% |
| 17 Nov 2022 | 187.60 | 189.70 | 189.70 | 185.75 | 1611500 | -1.03% |
| 16 Nov 2022 | 189.55 | 190.15 | 192.50 | 187.60 | 2460384 | -0.26% |
| 15 Nov 2022 | 190.05 | 185.40 | 191.15 | 183.80 | 4659728 | 2.95% |
| 14 Nov 2022 | 184.60 | 188.10 | 191.75 | 183.25 | 5054829 | -2.69% |
| 11 Nov 2022 | 189.70 | 194.20 | 196.50 | 188.70 | 3881754 | -1.53% |
| 10 Nov 2022 | 192.65 | 193.30 | 196.50 | 188.05 | 3871392 | -0.36% |
| 09 Nov 2022 | 193.35 | 198.45 | 199.95 | 191.55 | 6111860 | -1.48% |
| 07 Nov 2022 | 196.25 | 192.00 | 199.25 | 191.00 | 10138415 | 3.26% |
| 04 Nov 2022 | 190.05 | 188.20 | 192.50 | 187.25 | 4966475 | 1.23% |
| 03 Nov 2022 | 187.75 | 186.30 | 190.00 | 185.45 | 3183955 | 0.78% |
| 02 Nov 2022 | 186.30 | 186.70 | 189.60 | 185.50 | 1666122 | 0.30% |
| 01 Nov 2022 | 185.75 | 186.70 | 191.15 | 185.30 | 2234105 | -0.13% |
| 31 Oct 2022 | 186.00 | 189.65 | 189.80 | 184.00 | 1924954 | -0.93% |
| 28 Oct 2022 | 187.75 | 188.20 | 191.30 | 185.40 | 1231013 | -0.37% |
| 27 Oct 2022 | 188.45 | 187.90 | 191.90 | 186.00 | 3553111 | 0.91% |
| 25 Oct 2022 | 186.75 | 187.00 | 188.95 | 185.00 | 1850454 | -0.16% |
| 24 Oct 2022 | 187.05 | 189.60 | 190.50 | 185.95 | 326119 | 0.86% |
| 21 Oct 2022 | 185.45 | 188.05 | 191.05 | 185.00 | 2443155 | -0.88% |
| 20 Oct 2022 | 187.10 | 193.00 | 193.25 | 186.40 | 3336342 | -3.16% |
| 19 Oct 2022 | 193.20 | 193.35 | 196.60 | 191.85 | 2957849 | -0.08% |
| 18 Oct 2022 | 193.35 | 194.70 | 195.30 | 191.10 | 4361335 | 0.13% |
| 17 Oct 2022 | 193.10 | 184.80 | 195.00 | 184.00 | 7123465 | 4.92% |
| 14 Oct 2022 | 184.05 | 186.40 | 188.45 | 182.75 | 3828072 | 1.13% |
| 13 Oct 2022 | 182.00 | 185.75 | 185.90 | 179.60 | 2624508 | -1.70% |
| 12 Oct 2022 | 185.15 | 178.00 | 186.00 | 178.00 | 7047192 | 4.81% |
| 11 Oct 2022 | 176.65 | 179.00 | 182.00 | 175.10 | 2334395 | -1.31% |
| 10 Oct 2022 | 179.00 | 178.30 | 180.00 | 175.00 | 3421704 | 0.00% |
| 07 Oct 2022 | 179.00 | 171.00 | 180.00 | 170.70 | 6075115 | 4.43% |
| 06 Oct 2022 | 171.40 | 173.80 | 175.20 | 171.00 | 2731841 | -0.87% |
| 04 Oct 2022 | 172.90 | 172.45 | 174.90 | 170.90 | 3109874 | 2.31% |
| 03 Oct 2022 | 169.00 | 173.40 | 174.80 | 165.45 | 1158193 | -2.93% |
| 30 Sep 2022 | 174.10 | 172.00 | 176.45 | 169.45 | 1850818 | 1.37% |
| 29 Sep 2022 | 171.75 | 173.05 | 174.85 | 168.05 | 4518964 | 0.29% |
| 28 Sep 2022 | 171.25 | 171.00 | 172.45 | 169.70 | 3199481 | -0.15% |
| 27 Sep 2022 | 171.50 | 174.75 | 176.50 | 169.45 | 4857726 | -1.10% |
| 26 Sep 2022 | 173.40 | 174.90 | 176.80 | 171.65 | 2938525 | -1.56% |
| 23 Sep 2022 | 176.15 | 180.70 | 181.00 | 174.40 | 3821741 | -2.06% |
| 22 Sep 2022 | 179.85 | 185.00 | 186.50 | 176.95 | 4734389 | -3.46% |
| 21 Sep 2022 | 186.30 | 184.00 | 194.35 | 183.30 | 9773327 | 1.00% |
| 20 Sep 2022 | 184.45 | 181.65 | 187.00 | 181.50 | 3333222 | 2.42% |
| 19 Sep 2022 | 180.10 | 178.25 | 182.15 | 175.95 | 2253157 | 1.04% |
| 16 Sep 2022 | 178.25 | 182.95 | 186.50 | 176.80 | 2365120 | -2.46% |
| 15 Sep 2022 | 182.75 | 186.75 | 188.45 | 182.15 | 2199444 | -1.35% |
| 14 Sep 2022 | 185.25 | 179.40 | 188.50 | 179.00 | 2556013 | 1.98% |
| 13 Sep 2022 | 181.65 | 184.00 | 186.60 | 180.55 | 2431551 | -1.04% |
| 12 Sep 2022 | 183.55 | 179.75 | 185.00 | 179.00 | 2076596 | 2.80% |
| 09 Sep 2022 | 178.55 | 179.90 | 180.80 | 177.45 | 1720117 | -0.06% |
| 08 Sep 2022 | 178.65 | 173.55 | 179.40 | 173.20 | 3123135 | 3.93% |
| 07 Sep 2022 | 171.90 | 174.90 | 176.50 | 171.15 | 1909096 | -2.61% |
| 06 Sep 2022 | 176.50 | 179.00 | 180.60 | 175.00 | 1608451 | -1.23% |
| 05 Sep 2022 | 178.70 | 180.10 | 181.65 | 170.00 | 1344423 | -0.78% |
| 02 Sep 2022 | 180.10 | 182.00 | 184.25 | 178.65 | 1638529 | -0.52% |
| 01 Sep 2022 | 181.05 | 179.00 | 181.65 | 178.50 | 3482284 | 0.61% |
| 30 Aug 2022 | 179.95 | 181.00 | 183.65 | 177.60 | 5576635 | 0.45% |
| 29 Aug 2022 | 179.15 | 178.00 | 180.65 | 174.00 | 6783911 | -4.71% |
| 26 Aug 2022 | 188.00 | 190.50 | 191.95 | 186.25 | 7139801 | -0.77% |
| 25 Aug 2022 | 189.45 | 179.05 | 190.25 | 179.05 | 7579118 | 6.43% |
| 24 Aug 2022 | 178.00 | 178.50 | 179.75 | 176.70 | 2959469 | -0.50% |
| 23 Aug 2022 | 178.90 | 171.20 | 180.75 | 168.10 | 3819325 | 4.19% |
| 22 Aug 2022 | 171.70 | 175.00 | 175.40 | 169.25 | 2189947 | -2.36% |
| 19 Aug 2022 | 175.85 | 178.80 | 185.70 | 174.90 | 8542022 | -1.68% |
| 18 Aug 2022 | 178.85 | 177.70 | 180.45 | 175.65 | 3212799 | 0.62% |
| 17 Aug 2022 | 177.75 | 178.30 | 180.00 | 177.10 | 4050015 | -0.28% |
| 16 Aug 2022 | 178.25 | 180.00 | 180.00 | 177.00 | 3279017 | 0.71% |
| 12 Aug 2022 | 177.00 | 175.10 | 178.00 | 173.10 | 4356850 | 1.06% |
| 11 Aug 2022 | 175.15 | 178.10 | 178.10 | 173.85 | 5189779 | -0.88% |
| 10 Aug 2022 | 176.70 | 164.80 | 177.95 | 164.00 | 16531585 | 8.54% |
| 08 Aug 2022 | 162.80 | 162.20 | 163.50 | 159.05 | 1053581 | 1.09% |
| 05 Aug 2022 | 161.05 | 159.05 | 163.05 | 159.05 | 745927 | 0.75% |
| 04 Aug 2022 | 159.85 | 163.50 | 166.25 | 157.90 | 2413288 | -1.66% |
| 03 Aug 2022 | 162.55 | 163.25 | 163.90 | 160.35 | 903287 | -0.43% |
| 02 Aug 2022 | 163.25 | 160.50 | 164.60 | 160.50 | 1283137 | 1.33% |
| 01 Aug 2022 | 161.10 | 161.00 | 161.95 | 159.05 | 900415 | 0.16% |
| 29 Jul 2022 | 160.85 | 161.25 | 162.85 | 159.05 | 1149715 | -0.19% |
| 28 Jul 2022 | 161.15 | 161.90 | 163.10 | 160.60 | 1402878 | -0.46% |
| 27 Jul 2022 | 161.90 | 161.90 | 163.60 | 160.30 | 2589784 | -0.18% |
| 26 Jul 2022 | 162.20 | 160.25 | 162.95 | 159.95 | 3828253 | 0.40% |
| 25 Jul 2022 | 161.55 | 162.30 | 164.50 | 159.40 | 2632344 | -1.52% |
| 22 Jul 2022 | 164.05 | 160.90 | 165.00 | 159.95 | 3500749 | 2.47% |
| 21 Jul 2022 | 160.10 | 158.40 | 162.15 | 156.90 | 4981989 | 1.49% |
| 20 Jul 2022 | 157.75 | 160.00 | 160.85 | 156.10 | 2284544 | -0.16% |
| 19 Jul 2022 | 158.00 | 153.80 | 159.50 | 153.00 | 2168823 | 2.53% |
| 18 Jul 2022 | 154.10 | 152.50 | 154.50 | 151.15 | 1629888 | 1.68% |
| 15 Jul 2022 | 151.55 | 151.35 | 152.20 | 150.45 | 1219432 | 0.87% |
| 14 Jul 2022 | 150.25 | 151.00 | 151.70 | 147.60 | 3295411 | -0.30% |
| 13 Jul 2022 | 150.70 | 149.85 | 151.60 | 147.50 | 2392634 | 1.55% |
| 12 Jul 2022 | 148.40 | 148.90 | 150.90 | 147.80 | 4095676 | -0.47% |
| 11 Jul 2022 | 149.10 | 144.10 | 150.00 | 143.60 | 3627676 | 2.93% |
| 08 Jul 2022 | 144.85 | 146.50 | 146.80 | 143.20 | 1091294 | -0.07% |
| 07 Jul 2022 | 144.95 | 142.40 | 145.80 | 141.75 | 2380678 | 2.58% |
| 06 Jul 2022 | 141.30 | 140.40 | 141.85 | 138.10 | 2649574 | 0.64% |
| 05 Jul 2022 | 140.40 | 139.20 | 143.40 | 139.00 | 5516713 | 1.48% |
| 04 Jul 2022 | 138.35 | 135.15 | 140.05 | 133.95 | 2455089 | 2.14% |
| 01 Jul 2022 | 135.45 | 133.00 | 137.00 | 130.95 | 1461281 | 1.80% |
| 30 Jun 2022 | 133.05 | 136.25 | 137.65 | 132.20 | 1587319 | -2.85% |
| 29 Jun 2022 | 136.95 | 136.50 | 138.05 | 134.50 | 2911436 | -0.04% |
| 28 Jun 2022 | 137.00 | 136.75 | 138.70 | 136.00 | 3799379 | -0.18% |
| 27 Jun 2022 | 137.25 | 129.00 | 137.95 | 128.65 | 10650113 | 7.77% |
| 24 Jun 2022 | 127.35 | 125.75 | 127.75 | 123.45 | 4233796 | 2.83% |
| 23 Jun 2022 | 123.85 | 122.40 | 124.45 | 121.00 | 1798846 | 1.93% |
| 22 Jun 2022 | 121.50 | 125.00 | 125.00 | 120.70 | 2267780 | -2.53% |
| 21 Jun 2022 | 124.65 | 124.10 | 125.95 | 124.00 | 1431397 | 0.44% |
| 20 Jun 2022 | 124.10 | 127.05 | 128.60 | 122.85 | 2511544 | -3.46% |
| 17 Jun 2022 | 128.55 | 129.90 | 131.35 | 128.15 | 1911001 | -1.42% |
| 16 Jun 2022 | 130.40 | 134.55 | 136.10 | 129.55 | 1936838 | -2.80% |
| 15 Jun 2022 | 134.15 | 134.10 | 135.30 | 132.40 | 1144158 | 0.15% |
| 14 Jun 2022 | 133.95 | 131.95 | 135.85 | 131.95 | 1395242 | 0.26% |
| 13 Jun 2022 | 133.60 | 135.00 | 135.30 | 132.00 | 1236920 | -2.41% |
| 10 Jun 2022 | 136.90 | 137.65 | 138.85 | 135.30 | 1490494 | -2.11% |
| 09 Jun 2022 | 139.85 | 137.50 | 140.40 | 136.50 | 2426374 | 0.83% |
| 08 Jun 2022 | 138.70 | 141.00 | 142.00 | 135.00 | 3886406 | -1.46% |
| 07 Jun 2022 | 140.75 | 139.05 | 141.10 | 137.50 | 1250695 | 0.50% |
| 06 Jun 2022 | 140.05 | 142.90 | 144.40 | 139.50 | 2206938 | -2.20% |
| 03 Jun 2022 | 143.20 | 143.70 | 144.45 | 142.70 | 2269699 | 0.74% |
| 02 Jun 2022 | 142.15 | 142.30 | 146.50 | 140.60 | 5437303 | -0.11% |
| 01 Jun 2022 | 142.30 | 140.10 | 143.70 | 139.10 | 2126959 | 1.57% |
| 31 May 2022 | 140.10 | 137.00 | 141.50 | 136.00 | 3522486 | 1.08% |
| 30 May 2022 | 138.60 | 132.50 | 139.25 | 125.60 | 10972377 | 9.48% |
| 27 May 2022 | 126.60 | 127.65 | 129.35 | 125.70 | 934582 | 0.04% |
| 26 May 2022 | 126.55 | 126.50 | 127.65 | 121.65 | 1125933 | 0.28% |
| 25 May 2022 | 126.20 | 126.50 | 127.10 | 123.75 | 1182831 | 0.28% |
| 24 May 2022 | 125.85 | 125.80 | 126.95 | 124.30 | 620466 | -0.36% |
| 23 May 2022 | 126.30 | 126.25 | 128.20 | 124.90 | 698443 | 1.00% |
| 20 May 2022 | 125.05 | 126.45 | 126.45 | 123.95 | 586582 | 0.12% |
| 19 May 2022 | 124.90 | 121.10 | 125.75 | 120.35 | 1125410 | 0.04% |
| 18 May 2022 | 124.85 | 125.20 | 126.65 | 123.55 | 3207372 | -0.76% |
| 17 May 2022 | 125.80 | 123.50 | 126.05 | 121.60 | 1012063 | 3.03% |
| 16 May 2022 | 122.10 | 119.00 | 122.90 | 118.40 | 1311838 | 2.61% |
| 13 May 2022 | 119.00 | 120.50 | 123.35 | 118.55 | 693923 | -0.25% |
| 12 May 2022 | 119.30 | 121.85 | 121.85 | 117.55 | 1386841 | -2.09% |
| 11 May 2022 | 121.85 | 122.00 | 122.95 | 118.60 | 1134248 | 0.25% |
| 10 May 2022 | 121.55 | 124.10 | 125.50 | 120.80 | 659939 | -2.17% |
| 09 May 2022 | 124.25 | 125.85 | 126.20 | 123.30 | 526730 | -1.27% |
| 06 May 2022 | 125.85 | 128.00 | 129.00 | 125.10 | 995089 | -3.30% |
| 05 May 2022 | 130.15 | 133.50 | 134.75 | 129.40 | 1124661 | -1.51% |
| 04 May 2022 | 132.15 | 135.00 | 136.55 | 131.40 | 1376463 | -1.42% |
| 02 May 2022 | 134.05 | 137.10 | 137.10 | 133.15 | 651115 | -2.22% |
| 29 Apr 2022 | 137.10 | 140.00 | 141.65 | 136.30 | 1000520 | -2.00% |
| 28 Apr 2022 | 139.90 | 139.80 | 140.35 | 138.00 | 1433955 | 0.79% |
| 27 Apr 2022 | 138.80 | 139.45 | 141.70 | 137.40 | 2558395 | -0.72% |
| 26 Apr 2022 | 139.80 | 135.40 | 140.50 | 135.30 | 1676901 | 3.79% |
| 25 Apr 2022 | 134.70 | 133.50 | 135.50 | 132.20 | 987779 | -0.26% |
| 22 Apr 2022 | 135.05 | 137.00 | 137.00 | 134.15 | 829651 | -1.75% |
| 21 Apr 2022 | 137.45 | 134.90 | 138.35 | 133.65 | 943059 | 3.11% |
| 20 Apr 2022 | 133.30 | 133.10 | 134.60 | 132.20 | 789484 | 0.68% |
| 19 Apr 2022 | 132.40 | 137.35 | 139.95 | 131.00 | 1528228 | -3.07% |
| 18 Apr 2022 | 136.60 | 139.75 | 139.75 | 136.10 | 598170 | -2.01% |
| 13 Apr 2022 | 139.40 | 138.50 | 140.50 | 138.30 | 738395 | 0.98% |
| 12 Apr 2022 | 138.05 | 141.45 | 141.45 | 136.80 | 1543273 | -2.51% |
| 11 Apr 2022 | 141.60 | 140.35 | 142.20 | 139.50 | 860911 | 1.11% |
| 08 Apr 2022 | 140.05 | 141.70 | 141.70 | 139.25 | 2727571 | 0.04% |
| 07 Apr 2022 | 140.00 | 141.90 | 143.55 | 139.60 | 1752825 | -1.03% |
| 06 Apr 2022 | 141.45 | 138.20 | 142.40 | 138.20 | 2512391 | 1.51% |
| 05 Apr 2022 | 139.35 | 138.20 | 143.30 | 136.10 | 6158046 | 2.09% |
| 04 Apr 2022 | 136.50 | 134.30 | 137.55 | 132.95 | 5839316 | 1.64% |
| 01 Apr 2022 | 134.30 | 129.50 | 134.80 | 129.05 | 1968075 | 4.19% |
| 31 Mar 2022 | 128.90 | 127.90 | 130.65 | 126.20 | 4740524 | 1.74% |
| 30 Mar 2022 | 126.70 | 128.40 | 129.90 | 125.60 | 5443375 | 0.28% |
| 29 Mar 2022 | 126.35 | 125.30 | 127.25 | 124.85 | 4350913 | 1.61% |
| 28 Mar 2022 | 124.35 | 124.60 | 126.70 | 123.60 | 2257593 | -0.28% |
| 25 Mar 2022 | 124.70 | 125.00 | 125.85 | 123.25 | 1547475 | 0.52% |
| 24 Mar 2022 | 124.05 | 124.00 | 126.35 | 123.80 | 1569339 | -1.23% |
| 23 Mar 2022 | 125.60 | 121.00 | 127.30 | 120.55 | 7430540 | 4.67% |
| 22 Mar 2022 | 120.00 | 119.80 | 120.80 | 117.70 | 2225261 | 0.17% |
| 21 Mar 2022 | 119.80 | 121.30 | 121.80 | 119.20 | 1499728 | -0.70% |
| 17 Mar 2022 | 120.65 | 121.50 | 122.80 | 120.10 | 2949099 | 0.17% |
| 16 Mar 2022 | 120.45 | 121.90 | 121.90 | 119.75 | 2763689 | 0.67% |
| 15 Mar 2022 | 119.65 | 121.45 | 121.95 | 119.00 | 3074427 | -0.58% |
| 14 Mar 2022 | 120.35 | 122.95 | 123.80 | 120.00 | 1632775 | -2.23% |
| 11 Mar 2022 | 123.10 | 123.00 | 124.70 | 121.85 | 2167812 | -0.16% |
| 10 Mar 2022 | 123.30 | 123.20 | 126.00 | 122.20 | 4767210 | 2.15% |
| 09 Mar 2022 | 120.70 | 119.35 | 121.05 | 116.75 | 1954593 | 2.99% |
| 08 Mar 2022 | 117.20 | 110.85 | 118.05 | 110.50 | 2140830 | 6.21% |
| 07 Mar 2022 | 110.35 | 116.80 | 116.80 | 109.00 | 2887417 | -6.28% |
| 04 Mar 2022 | 117.75 | 119.85 | 121.30 | 116.75 | 2787337 | -1.55% |
| 03 Mar 2022 | 119.60 | 122.40 | 122.80 | 118.65 | 4508362 | -0.66% |
| 02 Mar 2022 | 120.40 | 124.70 | 124.90 | 119.65 | 3011079 | -3.80% |
| 28 Feb 2022 | 125.15 | 123.00 | 125.50 | 122.70 | 1173741 | 0.24% |
| 25 Feb 2022 | 124.85 | 124.35 | 128.00 | 123.30 | 2756667 | 1.67% |
| 24 Feb 2022 | 122.80 | 125.50 | 127.50 | 121.45 | 3276167 | -5.03% |
| 23 Feb 2022 | 129.30 | 128.90 | 130.30 | 128.30 | 1733141 | 0.78% |
| 22 Feb 2022 | 128.30 | 125.70 | 128.90 | 124.85 | 1627570 | 0.39% |
| 21 Feb 2022 | 127.80 | 127.60 | 129.70 | 126.20 | 1262568 | -0.81% |
| 18 Feb 2022 | 128.85 | 131.80 | 132.40 | 128.20 | 3966263 | -2.24% |
| 17 Feb 2022 | 131.80 | 131.70 | 132.80 | 129.65 | 5409501 | 0.15% |
| 16 Feb 2022 | 131.60 | 135.00 | 136.20 | 131.20 | 3200696 | -1.75% |
| 15 Feb 2022 | 133.95 | 132.00 | 134.85 | 129.60 | 2296672 | 1.32% |
| 14 Feb 2022 | 132.20 | 134.35 | 134.90 | 131.25 | 1415671 | -2.90% |
| 11 Feb 2022 | 136.15 | 139.00 | 139.70 | 135.80 | 898637 | -2.68% |
| 10 Feb 2022 | 139.90 | 140.90 | 140.95 | 139.00 | 917906 | 0.07% |
| 09 Feb 2022 | 139.80 | 139.70 | 140.80 | 138.55 | 1947520 | 0.43% |
| 08 Feb 2022 | 139.20 | 140.95 | 141.40 | 136.60 | 4525520 | -0.46% |
| 07 Feb 2022 | 139.85 | 143.90 | 144.65 | 139.00 | 4337671 | -3.12% |
| 04 Feb 2022 | 144.35 | 145.90 | 145.90 | 143.70 | 1161616 | -0.24% |
| 03 Feb 2022 | 144.70 | 147.90 | 148.00 | 144.30 | 3073735 | -1.50% |
| 02 Feb 2022 | 146.90 | 146.00 | 149.05 | 145.55 | 3478938 | 1.35% |
| 01 Feb 2022 | 144.95 | 143.95 | 146.20 | 143.25 | 862204 | 0.83% |
| 31 Jan 2022 | 143.75 | 144.95 | 145.40 | 142.75 | 813529 | 0.24% |
| 28 Jan 2022 | 143.40 | 143.25 | 147.45 | 142.80 | 1499763 | 0.10% |
| 27 Jan 2022 | 143.25 | 141.95 | 144.15 | 140.65 | 3199046 | 0.24% |
| 25 Jan 2022 | 142.90 | 137.00 | 144.20 | 136.95 | 1285754 | 3.03% |
| 24 Jan 2022 | 138.70 | 141.80 | 142.00 | 136.80 | 1402427 | -1.60% |
| 21 Jan 2022 | 140.95 | 142.90 | 143.70 | 139.20 | 1257405 | -2.15% |
| 20 Jan 2022 | 144.05 | 144.00 | 145.50 | 143.45 | 978720 | 0.07% |
| 19 Jan 2022 | 143.95 | 144.00 | 144.30 | 142.50 | 756287 | 0.21% |
| 18 Jan 2022 | 143.65 | 146.25 | 147.00 | 143.00 | 1474684 | -1.68% |
| 17 Jan 2022 | 146.10 | 147.05 | 149.70 | 145.15 | 2194557 | -0.54% |
| 14 Jan 2022 | 146.90 | 148.00 | 149.25 | 146.20 | 939320 | -1.87% |
| 13 Jan 2022 | 149.70 | 146.00 | 150.55 | 144.25 | 3463630 | 2.78% |
| 12 Jan 2022 | 145.65 | 145.00 | 146.25 | 144.50 | 957090 | 0.90% |
| 11 Jan 2022 | 144.35 | 146.90 | 146.90 | 143.35 | 1159834 | -1.13% |
| 10 Jan 2022 | 146.00 | 141.00 | 146.90 | 139.65 | 4504051 | 4.73% |
| 07 Jan 2022 | 139.40 | 139.50 | 142.10 | 138.70 | 6258154 | -0.43% |
| 06 Jan 2022 | 140.00 | 144.00 | 144.00 | 139.50 | 4416454 | -2.98% |
| 05 Jan 2022 | 144.30 | 142.40 | 146.55 | 140.30 | 4468337 | 1.66% |
| 04 Jan 2022 | 141.95 | 138.60 | 142.40 | 138.25 | 2576588 | 2.42% |
| 03 Jan 2022 | 138.60 | 135.00 | 138.90 | 134.65 | 1503638 | 2.93% |
| 31 Dec 2021 | 134.65 | 136.50 | 136.55 | 134.30 | 1552392 | -0.96% |
| 30 Dec 2021 | 135.95 | 137.70 | 138.10 | 135.25 | 2642747 | -1.41% |
| 29 Dec 2021 | 137.90 | 134.60 | 138.60 | 133.60 | 3248017 | 2.07% |
| 28 Dec 2021 | 135.10 | 133.00 | 136.00 | 131.60 | 3504063 | 2.35% |
| 27 Dec 2021 | 132.00 | 131.05 | 133.00 | 130.45 | 2183778 | -1.27% |
| 24 Dec 2021 | 133.70 | 136.05 | 136.80 | 133.25 | 689178 | -1.62% |
| 23 Dec 2021 | 135.90 | 135.75 | 137.50 | 135.60 | 1121808 | 0.04% |
| 22 Dec 2021 | 135.85 | 135.05 | 136.95 | 134.20 | 1492326 | 1.19% |
| 21 Dec 2021 | 134.25 | 135.10 | 137.80 | 133.70 | 1023792 | -0.48% |
| 20 Dec 2021 | 134.90 | 139.70 | 139.80 | 128.70 | 5720954 | -3.64% |
| 17 Dec 2021 | 140.00 | 143.05 | 143.85 | 139.50 | 1332040 | -2.37% |
| 16 Dec 2021 | 143.40 | 146.00 | 146.65 | 142.65 | 1311298 | -1.71% |
| 15 Dec 2021 | 145.90 | 147.60 | 148.85 | 145.60 | 748609 | -1.15% |
| 14 Dec 2021 | 147.60 | 148.30 | 148.80 | 146.60 | 922594 | -0.81% |
| 13 Dec 2021 | 148.80 | 151.35 | 151.90 | 148.45 | 1537017 | -0.77% |
| 10 Dec 2021 | 149.95 | 146.75 | 150.50 | 146.35 | 2496171 | 2.71% |
| 09 Dec 2021 | 146.00 | 147.40 | 147.40 | 145.25 | 1270791 | -0.03% |
| 08 Dec 2021 | 146.05 | 146.90 | 147.55 | 145.60 | 1767185 | 0.69% |
| 07 Dec 2021 | 145.05 | 144.00 | 146.80 | 143.30 | 2467932 | 1.68% |
| 06 Dec 2021 | 142.65 | 144.20 | 145.15 | 142.15 | 876336 | -1.07% |
| 03 Dec 2021 | 144.20 | 146.45 | 146.50 | 143.55 | 1098495 | -0.86% |
| 02 Dec 2021 | 145.45 | 146.65 | 146.65 | 144.60 | 1888928 | -0.31% |
| 01 Dec 2021 | 145.90 | 144.70 | 146.90 | 144.15 | 810062 | 0.83% |
| 30 Nov 2021 | 144.70 | 146.00 | 148.00 | 144.05 | 2091998 | -0.07% |
| 29 Nov 2021 | 144.80 | 147.50 | 148.10 | 142.80 | 1131666 | -2.10% |
| 26 Nov 2021 | 147.90 | 150.50 | 151.80 | 147.50 | 2048521 | -3.05% |
| 25 Nov 2021 | 152.55 | 154.10 | 154.70 | 151.95 | 869250 | -0.88% |
| 24 Nov 2021 | 153.90 | 153.00 | 155.35 | 152.60 | 1291014 | 0.52% |
| 23 Nov 2021 | 153.10 | 152.00 | 154.30 | 149.15 | 2209129 | 0.62% |
| 22 Nov 2021 | 152.15 | 157.40 | 157.95 | 150.55 | 1858975 | -2.47% |
| 18 Nov 2021 | 156.00 | 156.50 | 158.55 | 155.00 | 1431886 | -0.38% |
| 17 Nov 2021 | 156.60 | 159.00 | 160.50 | 156.20 | 1622474 | -1.57% |
| 16 Nov 2021 | 159.10 | 162.00 | 163.00 | 158.30 | 1593130 | -1.73% |
| 15 Nov 2021 | 161.90 | 163.90 | 165.30 | 161.15 | 1369838 | -1.19% |
| 12 Nov 2021 | 163.85 | 164.75 | 166.00 | 162.45 | 1912776 | -0.40% |
| 11 Nov 2021 | 164.50 | 169.45 | 169.45 | 163.55 | 1953389 | -2.40% |
| 10 Nov 2021 | 168.55 | 170.05 | 172.30 | 168.20 | 905474 | -1.14% |
| 09 Nov 2021 | 170.50 | 172.95 | 173.60 | 168.65 | 1030383 | -0.90% |
| 08 Nov 2021 | 172.05 | 175.00 | 175.10 | 170.20 | 1226213 | -1.26% |
| 04 Nov 2021 | 174.25 | 172.50 | 175.30 | 170.00 | 1317342 | 3.35% |
| 03 Nov 2021 | 168.60 | 170.00 | 173.75 | 168.05 | 1496387 | -0.85% |
| 02 Nov 2021 | 170.05 | 167.00 | 171.80 | 165.80 | 1740449 | 1.55% |
| 01 Nov 2021 | 167.45 | 170.00 | 170.15 | 165.00 | 1129075 | -0.42% |
| 29 Oct 2021 | 168.15 | 170.95 | 172.50 | 164.00 | 2205870 | -0.91% |
| 28 Oct 2021 | 169.70 | 176.60 | 176.60 | 168.65 | 1963648 | -3.06% |
| 27 Oct 2021 | 175.05 | 182.45 | 182.50 | 174.20 | 2559104 | -3.31% |
| 26 Oct 2021 | 181.05 | 178.35 | 183.95 | 175.20 | 10779683 | 2.72% |
| 25 Oct 2021 | 176.25 | 171.00 | 179.70 | 164.95 | 8863132 | 3.95% |
| 22 Oct 2021 | 169.55 | 171.00 | 172.50 | 165.95 | 2005281 | -0.50% |
| 21 Oct 2021 | 170.40 | 167.80 | 171.80 | 165.55 | 3164738 | 1.49% |
| 20 Oct 2021 | 167.90 | 165.70 | 169.75 | 163.25 | 2145567 | 0.93% |
| 19 Oct 2021 | 166.35 | 171.00 | 171.70 | 165.55 | 1993464 | -2.72% |
| 18 Oct 2021 | 171.00 | 174.35 | 174.35 | 169.90 | 2545315 | -0.20% |
| 14 Oct 2021 | 171.35 | 169.80 | 172.95 | 168.60 | 2724655 | 1.45% |
| 13 Oct 2021 | 168.90 | 171.00 | 172.45 | 166.45 | 2046049 | -0.32% |
| 12 Oct 2021 | 169.45 | 168.40 | 170.15 | 166.50 | 3211188 | 0.36% |
| 11 Oct 2021 | 168.85 | 167.10 | 170.60 | 165.70 | 5111032 | 2.24% |
| 08 Oct 2021 | 165.15 | 161.00 | 167.50 | 160.35 | 7167614 | 3.22% |
| 07 Oct 2021 | 160.00 | 160.75 | 162.40 | 159.30 | 1779037 | 0.63% |
| 06 Oct 2021 | 159.00 | 157.90 | 164.80 | 157.90 | 4924292 | 0.63% |
| 05 Oct 2021 | 158.00 | 159.00 | 160.00 | 157.70 | 887948 | -1.06% |
| 04 Oct 2021 | 159.70 | 159.00 | 161.00 | 157.80 | 2188659 | 0.66% |
| 01 Oct 2021 | 158.65 | 157.50 | 160.05 | 155.70 | 2216227 | 0.63% |
| 30 Sep 2021 | 157.65 | 158.00 | 163.95 | 157.00 | 4820978 | -1.10% |
| 29 Sep 2021 | 159.40 | 151.30 | 161.00 | 149.00 | 8355078 | 5.88% |
| 28 Sep 2021 | 150.55 | 151.80 | 152.90 | 149.50 | 719498 | -0.30% |
| 27 Sep 2021 | 151.00 | 149.70 | 151.80 | 149.50 | 1385605 | 0.70% |
| 24 Sep 2021 | 149.95 | 152.60 | 153.65 | 149.30 | 842401 | -1.70% |
| 23 Sep 2021 | 152.55 | 151.00 | 153.00 | 150.60 | 1061717 | 1.80% |
| 22 Sep 2021 | 149.85 | 151.30 | 151.45 | 148.30 | 1020114 | -0.07% |
| 21 Sep 2021 | 149.95 | 150.00 | 150.50 | 147.00 | 1197247 | 0.17% |
| 20 Sep 2021 | 149.70 | 152.90 | 154.15 | 149.05 | 1284987 | -2.51% |
| 17 Sep 2021 | 153.55 | 160.00 | 160.00 | 152.70 | 1898871 | -2.63% |
| 16 Sep 2021 | 157.70 | 156.50 | 161.15 | 155.55 | 4356431 | 1.15% |
| 15 Sep 2021 | 155.90 | 158.05 | 158.05 | 155.55 | 1632555 | -0.64% |
| 14 Sep 2021 | 156.90 | 155.80 | 159.30 | 155.70 | 1539491 | 0.87% |
| 13 Sep 2021 | 155.55 | 155.20 | 156.50 | 154.40 | 418884 | 0.10% |
| 09 Sep 2021 | 155.40 | 155.70 | 156.00 | 154.70 | 534738 | 0.03% |
| 08 Sep 2021 | 155.35 | 154.20 | 156.65 | 153.60 | 868818 | 0.84% |
| 07 Sep 2021 | 154.05 | 156.90 | 157.40 | 153.25 | 878112 | -1.31% |
| 06 Sep 2021 | 156.10 | 154.25 | 156.40 | 152.95 | 1114123 | 1.23% |
| 03 Sep 2021 | 154.20 | 156.70 | 157.95 | 152.75 | 2117766 | -1.63% |
| 02 Sep 2021 | 156.75 | 158.95 | 159.50 | 154.80 | 2472275 | -2.06% |
| 01 Sep 2021 | 160.05 | 151.50 | 161.50 | 151.30 | 7634327 | 5.47% |
| 31 Aug 2021 | 151.75 | 151.90 | 153.55 | 149.85 | 1832677 | -0.10% |
| 30 Aug 2021 | 151.90 | 148.50 | 152.25 | 148.50 | 2171131 | 2.43% |
| 27 Aug 2021 | 148.30 | 144.00 | 149.35 | 144.00 | 3387422 | 2.59% |
| 26 Aug 2021 | 144.55 | 146.45 | 147.20 | 144.20 | 1113048 | -1.30% |
| 25 Aug 2021 | 146.45 | 146.00 | 147.95 | 146.00 | 884241 | -0.24% |
| 24 Aug 2021 | 146.80 | 147.00 | 148.95 | 144.50 | 1062638 | 0.89% |
| 23 Aug 2021 | 145.50 | 145.00 | 147.60 | 143.80 | 1076403 | -0.51% |
| 20 Aug 2021 | 146.25 | 149.30 | 149.30 | 146.00 | 942381 | -2.14% |
| 18 Aug 2021 | 149.45 | 146.90 | 150.40 | 145.50 | 4459490 | 2.40% |
| 17 Aug 2021 | 145.95 | 148.15 | 148.50 | 142.55 | 2130256 | -1.29% |
| 16 Aug 2021 | 147.85 | 150.60 | 150.60 | 147.10 | 986836 | -1.63% |
| 13 Aug 2021 | 150.30 | 151.90 | 152.50 | 149.90 | 620681 | -1.09% |
| 12 Aug 2021 | 151.95 | 152.85 | 153.55 | 151.05 | 773468 | -0.13% |
| 11 Aug 2021 | 152.15 | 152.55 | 153.65 | 149.25 | 1291713 | -0.62% |
| 10 Aug 2021 | 153.10 | 156.40 | 156.70 | 152.30 | 3074732 | -1.32% |
| 09 Aug 2021 | 155.15 | 153.00 | 156.00 | 151.05 | 3128312 | 1.27% |
| 06 Aug 2021 | 153.20 | 153.90 | 154.75 | 152.90 | 801838 | 0.07% |
| 05 Aug 2021 | 153.10 | 155.00 | 155.35 | 150.75 | 1349655 | -0.97% |
| 04 Aug 2021 | 154.60 | 151.70 | 157.30 | 151.50 | 3054842 | 1.91% |
| 03 Aug 2021 | 151.70 | 151.40 | 153.35 | 149.75 | 1426554 | 0.26% |
| 02 Aug 2021 | 151.30 | 151.05 | 154.10 | 150.70 | 1607938 | 0.70% |
| 30 Jul 2021 | 150.25 | 150.30 | 152.30 | 149.85 | 1272801 | 0.00% |
| 29 Jul 2021 | 150.25 | 150.50 | 152.00 | 149.70 | 1761201 | 0.37% |
| 28 Jul 2021 | 149.70 | 151.60 | 152.75 | 148.50 | 1281275 | -1.25% |
| 27 Jul 2021 | 151.60 | 154.50 | 154.80 | 150.60 | 1478220 | -1.37% |
| 26 Jul 2021 | 153.70 | 155.60 | 155.90 | 153.25 | 1008850 | -1.22% |
| 23 Jul 2021 | 155.60 | 155.00 | 157.00 | 154.15 | 952220 | 0.88% |
| 22 Jul 2021 | 154.25 | 154.00 | 156.00 | 154.00 | 941760 | 0.46% |
| 20 Jul 2021 | 153.55 | 159.85 | 159.85 | 153.20 | 1994270 | -3.21% |
| 19 Jul 2021 | 158.65 | 160.00 | 161.00 | 157.50 | 2625777 | -1.98% |
| 16 Jul 2021 | 161.85 | 162.00 | 162.45 | 161.10 | 1184176 | 0.19% |
| 15 Jul 2021 | 161.55 | 162.60 | 164.75 | 161.35 | 1503756 | -0.55% |
| 14 Jul 2021 | 162.45 | 163.40 | 163.50 | 161.90 | 1487976 | -0.31% |
| 13 Jul 2021 | 162.95 | 163.00 | 163.60 | 161.65 | 1472504 | 0.71% |
| 12 Jul 2021 | 161.80 | 162.35 | 163.90 | 161.20 | 1715901 | 0.22% |
| 09 Jul 2021 | 161.45 | 161.00 | 162.30 | 160.10 | 2425856 | -0.62% |
| 08 Jul 2021 | 162.45 | 165.00 | 166.30 | 161.20 | 1828162 | -1.52% |
| 07 Jul 2021 | 164.95 | 165.95 | 166.75 | 164.40 | 1474851 | -0.45% |
| 06 Jul 2021 | 165.70 | 164.85 | 168.80 | 164.70 | 2499806 | 0.52% |
| 05 Jul 2021 | 164.85 | 164.25 | 166.85 | 164.25 | 1249027 | 0.37% |
| 02 Jul 2021 | 164.25 | 165.80 | 165.80 | 163.75 | 1418397 | -0.51% |
| 01 Jul 2021 | 165.10 | 167.60 | 167.85 | 164.75 | 1134525 | -0.90% |
| 30 Jun 2021 | 166.60 | 169.75 | 170.60 | 166.20 | 1327940 | -1.86% |
| 29 Jun 2021 | 169.75 | 171.00 | 172.50 | 168.00 | 1781994 | -0.73% |
| 28 Jun 2021 | 171.00 | 175.45 | 175.95 | 170.10 | 2349256 | -1.81% |
| 25 Jun 2021 | 174.15 | 174.40 | 177.40 | 173.05 | 4909014 | 0.75% |
| 24 Jun 2021 | 172.85 | 169.00 | 175.00 | 167.90 | 10896506 | 2.86% |
| 23 Jun 2021 | 168.05 | 163.70 | 169.15 | 163.70 | 5147600 | 2.81% |
| 22 Jun 2021 | 163.45 | 166.60 | 167.00 | 163.10 | 1245411 | -1.06% |
| 21 Jun 2021 | 165.20 | 162.00 | 165.70 | 161.80 | 1434415 | 0.55% |
| 18 Jun 2021 | 164.30 | 166.75 | 166.80 | 161.00 | 2318992 | -0.87% |
| 17 Jun 2021 | 165.75 | 166.50 | 167.00 | 163.55 | 2062415 | -1.22% |
| 16 Jun 2021 | 167.80 | 169.00 | 169.80 | 166.50 | 1276700 | -0.53% |
| 15 Jun 2021 | 168.70 | 171.00 | 171.55 | 168.20 | 1164121 | -0.68% |
| 14 Jun 2021 | 169.85 | 170.00 | 172.25 | 166.50 | 2842585 | 0.38% |
| 11 Jun 2021 | 169.20 | 167.75 | 173.90 | 167.05 | 6913004 | 1.53% |
| 10 Jun 2021 | 166.65 | 165.20 | 167.00 | 163.50 | 2624813 | 1.49% |
| 09 Jun 2021 | 164.20 | 166.00 | 167.60 | 163.40 | 1554825 | -0.70% |
| 08 Jun 2021 | 165.35 | 167.10 | 168.05 | 164.75 | 2894729 | -1.17% |
| 07 Jun 2021 | 167.30 | 167.55 | 169.35 | 165.65 | 2533506 | 0.81% |
| 04 Jun 2021 | 165.95 | 167.90 | 168.90 | 165.55 | 1899228 | -0.78% |
| 03 Jun 2021 | 167.25 | 168.80 | 169.85 | 166.90 | 1681046 | -0.18% |
| 02 Jun 2021 | 167.55 | 167.00 | 168.50 | 166.55 | 1822014 | 0.30% |
| 01 Jun 2021 | 167.05 | 172.50 | 172.70 | 166.55 | 3785119 | -3.08% |
| 31 May 2021 | 172.35 | 172.45 | 177.95 | 169.60 | 3710646 | -0.81% |
| 28 May 2021 | 173.75 | 174.40 | 175.40 | 172.25 | 950380 | -0.09% |
| 27 May 2021 | 173.90 | 174.90 | 175.95 | 171.20 | 2214659 | -0.26% |
| 26 May 2021 | 174.35 | 174.00 | 174.75 | 169.85 | 1855668 | 0.72% |
| 25 May 2021 | 173.10 | 178.00 | 178.75 | 172.00 | 1490056 | -1.84% |
| 24 May 2021 | 176.35 | 180.00 | 180.00 | 175.00 | 4895773 | 0.74% |
| 21 May 2021 | 175.05 | 173.00 | 175.75 | 172.60 | 3636647 | 1.98% |
| 20 May 2021 | 171.65 | 170.80 | 174.50 | 169.75 | 3359483 | 1.00% |
| 19 May 2021 | 169.95 | 170.95 | 173.00 | 169.40 | 1559947 | -0.50% |
| 18 May 2021 | 170.80 | 171.40 | 171.70 | 168.20 | 2059753 | 0.92% |
| 17 May 2021 | 169.25 | 163.20 | 169.90 | 163.20 | 1918059 | 3.77% |
| 14 May 2021 | 163.10 | 166.05 | 167.45 | 162.25 | 2259343 | -1.60% |
| 12 May 2021 | 165.75 | 166.00 | 168.25 | 164.80 | 982059 | -0.24% |
| 11 May 2021 | 166.15 | 165.35 | 168.50 | 164.85 | 1242977 | -0.72% |
| 10 May 2021 | 167.35 | 170.60 | 171.90 | 166.20 | 1900660 | -1.85% |
| 07 May 2021 | 170.50 | 171.50 | 173.50 | 170.00 | 1025359 | -0.15% |
| 06 May 2021 | 170.75 | 170.70 | 173.80 | 169.20 | 2194011 | 0.56% |
| 05 May 2021 | 169.80 | 168.95 | 170.90 | 166.00 | 3330540 | 1.71% |
| 04 May 2021 | 166.95 | 170.00 | 172.00 | 165.35 | 4528692 | -1.53% |
| 03 May 2021 | 169.55 | 162.05 | 170.10 | 162.05 | 2052774 | 1.68% |
| 30 Apr 2021 | 166.75 | 167.40 | 169.35 | 165.50 | 1447507 | -1.13% |
| 29 Apr 2021 | 168.65 | 170.00 | 171.70 | 168.00 | 1789363 | 0.00% |
| 28 Apr 2021 | 168.65 | 165.10 | 170.50 | 164.05 | 3881289 | 2.49% |
| 27 Apr 2021 | 164.55 | 164.45 | 166.55 | 163.55 | 1019306 | -0.24% |
| 26 Apr 2021 | 164.95 | 166.75 | 167.70 | 163.20 | 3014688 | -0.39% |
| 23 Apr 2021 | 165.60 | 159.00 | 168.50 | 158.70 | 4221417 | 3.82% |
| 22 Apr 2021 | 159.50 | 155.05 | 160.00 | 155.05 | 1311193 | 0.76% |
| 20 Apr 2021 | 158.30 | 159.05 | 161.00 | 157.90 | 1088175 | 0.19% |
| 19 Apr 2021 | 158.00 | 158.10 | 160.15 | 155.70 | 2111519 | -2.38% |
| 16 Apr 2021 | 161.85 | 161.80 | 164.85 | 161.00 | 1619017 | -0.09% |
| 15 Apr 2021 | 162.00 | 161.00 | 165.50 | 158.85 | 2168104 | -0.28% |
| 13 Apr 2021 | 162.45 | 159.00 | 164.60 | 158.95 | 1422539 | 1.79% |
| 12 Apr 2021 | 159.60 | 163.00 | 163.75 | 157.10 | 3582250 | -3.59% |
| 09 Apr 2021 | 165.55 | 166.45 | 168.40 | 163.10 | 1496054 | -0.33% |
| 08 Apr 2021 | 166.10 | 167.45 | 168.70 | 165.20 | 2557930 | 0.39% |
| 07 Apr 2021 | 165.45 | 157.50 | 166.50 | 156.95 | 5977836 | 6.40% |
| 06 Apr 2021 | 155.50 | 157.00 | 158.40 | 155.10 | 1206564 | -0.51% |
| 05 Apr 2021 | 156.30 | 161.10 | 161.80 | 155.10 | 1785738 | -2.98% |
| 01 Apr 2021 | 161.10 | 156.45 | 161.95 | 156.45 | 1502566 | 3.30% |
| 31 Mar 2021 | 155.95 | 155.70 | 160.00 | 154.65 | 3763648 | 1.33% |
| 30 Mar 2021 | 153.90 | 162.00 | 162.00 | 150.00 | 5510475 | -3.57% |
| 26 Mar 2021 | 159.60 | 161.00 | 165.00 | 158.75 | 1577014 | -0.75% |
| 25 Mar 2021 | 160.80 | 163.85 | 164.75 | 155.80 | 2878881 | -1.86% |
| 24 Mar 2021 | 163.85 | 168.00 | 169.00 | 162.85 | 2785434 | -2.85% |
| 23 Mar 2021 | 168.65 | 170.00 | 171.90 | 168.00 | 1331486 | -0.59% |
| 22 Mar 2021 | 169.65 | 170.50 | 170.75 | 167.40 | 986324 | 0.06% |
| 19 Mar 2021 | 169.55 | 165.95 | 172.00 | 162.75 | 5772184 | 1.34% |
| 18 Mar 2021 | 167.30 | 170.00 | 173.20 | 160.05 | 4038162 | -1.06% |
| 17 Mar 2021 | 169.10 | 170.30 | 172.35 | 168.00 | 2078840 | -0.65% |
| 16 Mar 2021 | 170.20 | 171.45 | 172.80 | 169.50 | 1004833 | -0.58% |
| 15 Mar 2021 | 171.20 | 172.50 | 172.75 | 167.65 | 2147412 | -0.58% |
| 12 Mar 2021 | 172.20 | 175.00 | 176.00 | 170.50 | 3870535 | -0.12% |
| 10 Mar 2021 | 172.40 | 173.00 | 174.55 | 168.00 | 3134003 | 0.38% |
| 09 Mar 2021 | 171.75 | 177.00 | 179.40 | 167.00 | 5746414 | -1.91% |
| 08 Mar 2021 | 175.10 | 176.15 | 178.70 | 171.80 | 2460499 | 0.98% |
| 05 Mar 2021 | 173.40 | 180.90 | 182.70 | 172.45 | 4240564 | -4.01% |
| 04 Mar 2021 | 180.65 | 179.90 | 189.70 | 177.00 | 13975656 | -0.39% |
| 03 Mar 2021 | 181.35 | 177.00 | 183.50 | 175.90 | 18275463 | 3.27% |
| 02 Mar 2021 | 175.60 | 170.85 | 179.25 | 169.55 | 6863895 | 4.03% |
| 01 Mar 2021 | 168.80 | 166.85 | 169.65 | 166.30 | 1461860 | 2.12% |
| 26 Feb 2021 | 165.30 | 163.50 | 166.25 | 162.60 | 1943754 | -1.31% |
| 25 Feb 2021 | 167.50 | 167.90 | 170.30 | 166.75 | 5565970 | 1.55% |
| 24 Feb 2021 | 164.95 | 162.00 | 166.20 | 160.05 | 1260888 | 2.36% |
| 23 Feb 2021 | 161.15 | 160.00 | 163.95 | 160.00 | 1798376 | 0.72% |
| 22 Feb 2021 | 160.00 | 165.40 | 165.90 | 158.75 | 1979845 | -2.71% |
| 19 Feb 2021 | 164.45 | 166.90 | 167.35 | 163.40 | 1699902 | -1.53% |
| 18 Feb 2021 | 167.00 | 167.65 | 169.60 | 165.35 | 1972436 | 0.21% |
| 17 Feb 2021 | 166.65 | 165.45 | 168.65 | 164.40 | 1621176 | 0.54% |
| 16 Feb 2021 | 165.75 | 170.70 | 172.45 | 164.40 | 5645652 | -1.92% |
| 15 Feb 2021 | 169.00 | 164.50 | 170.60 | 163.55 | 5375343 | 3.71% |
| 12 Feb 2021 | 162.95 | 165.00 | 166.65 | 161.50 | 2365065 | -0.64% |
| 11 Feb 2021 | 164.00 | 164.90 | 168.65 | 163.50 | 2177753 | -0.06% |
| 10 Feb 2021 | 164.10 | 169.50 | 171.50 | 163.10 | 3118639 | -1.53% |
| 09 Feb 2021 | 166.65 | 173.60 | 174.45 | 166.25 | 4055863 | -3.05% |
| 08 Feb 2021 | 171.90 | 173.00 | 175.25 | 171.20 | 1630051 | 0.47% |
| 05 Feb 2021 | 171.10 | 177.00 | 180.80 | 169.35 | 2486181 | -2.70% |
| 04 Feb 2021 | 175.85 | 180.80 | 180.80 | 174.35 | 4505182 | -3.67% |
| 03 Feb 2021 | 182.55 | 182.00 | 183.30 | 178.05 | 2341714 | 0.52% |
| 02 Feb 2021 | 181.60 | 174.90 | 182.00 | 173.10 | 3796147 | 5.34% |
| 01 Feb 2021 | 172.40 | 170.05 | 173.45 | 167.05 | 2820784 | 1.86% |
| 29 Jan 2021 | 169.25 | 168.80 | 170.95 | 166.25 | 861693 | 1.07% |
| 28 Jan 2021 | 167.45 | 165.00 | 168.80 | 163.65 | 822685 | 0.09% |
| 27 Jan 2021 | 167.30 | 173.75 | 175.85 | 166.05 | 3308748 | -3.80% |
| 25 Jan 2021 | 173.90 | 175.50 | 176.85 | 169.75 | 2711135 | -0.20% |
| 22 Jan 2021 | 174.25 | 175.00 | 175.70 | 172.15 | 1600145 | -0.20% |
| 21 Jan 2021 | 174.60 | 176.00 | 177.45 | 174.00 | 646621 | -0.20% |
| 20 Jan 2021 | 174.95 | 176.50 | 177.35 | 174.10 | 2187343 | -0.28% |
| 19 Jan 2021 | 175.45 | 172.45 | 176.35 | 172.45 | 1580073 | 1.83% |
| 18 Jan 2021 | 172.30 | 173.80 | 175.50 | 171.00 | 1177211 | -0.86% |
| 15 Jan 2021 | 173.80 | 178.10 | 179.85 | 173.10 | 1811808 | -2.03% |
| 14 Jan 2021 | 177.40 | 177.00 | 180.90 | 175.00 | 3398086 | -0.34% |
| 13 Jan 2021 | 178.00 | 180.20 | 181.30 | 175.10 | 2873142 | -0.50% |
| 12 Jan 2021 | 178.90 | 182.95 | 184.45 | 177.60 | 3131889 | -2.13% |
| 11 Jan 2021 | 182.80 | 185.65 | 186.50 | 181.95 | 1212529 | -1.03% |
| 08 Jan 2021 | 184.70 | 185.45 | 187.65 | 182.30 | 3000359 | -0.14% |
| 07 Jan 2021 | 184.95 | 184.45 | 186.00 | 183.35 | 2185259 | 1.26% |
| 06 Jan 2021 | 182.65 | 183.95 | 185.95 | 181.20 | 2519586 | 0.00% |
| 05 Jan 2021 | 182.65 | 178.80 | 183.45 | 175.10 | 5081290 | 1.98% |
| 04 Jan 2021 | 179.10 | 181.15 | 182.30 | 178.20 | 2023601 | -0.75% |
| 01 Jan 2021 | 180.45 | 180.10 | 181.60 | 179.10 | 953580 | 0.19% |
| 31 Dec 2020 | 180.10 | 178.25 | 181.00 | 177.00 | 1596041 | 1.12% |
| 30 Dec 2020 | 178.10 | 179.95 | 180.00 | 177.00 | 1059595 | -1.19% |
| 29 Dec 2020 | 180.25 | 183.65 | 183.65 | 178.40 | 1218307 | -0.99% |
| 28 Dec 2020 | 182.05 | 179.65 | 182.85 | 177.15 | 1259819 | 2.16% |
| 24 Dec 2020 | 178.20 | 182.10 | 182.95 | 175.75 | 1489723 | -1.22% |
| 23 Dec 2020 | 180.40 | 173.10 | 185.80 | 172.05 | 3152570 | 5.22% |
| 22 Dec 2020 | 171.45 | 173.05 | 176.90 | 168.20 | 1674856 | -2.34% |
| 21 Dec 2020 | 175.55 | 179.00 | 179.50 | 174.00 | 1700038 | -2.58% |
| 18 Dec 2020 | 180.20 | 185.00 | 185.45 | 179.00 | 2190835 | -2.22% |
| 17 Dec 2020 | 184.30 | 189.00 | 189.50 | 183.00 | 1804762 | -2.25% |
| 16 Dec 2020 | 188.55 | 188.30 | 189.80 | 186.50 | 1897832 | 1.05% |
| 15 Dec 2020 | 186.60 | 184.90 | 188.60 | 181.65 | 2528871 | 0.81% |
| 14 Dec 2020 | 185.10 | 177.95 | 186.90 | 177.00 | 3258211 | 4.66% |
| 11 Dec 2020 | 176.85 | 175.00 | 177.95 | 172.75 | 1966267 | 1.84% |
| 10 Dec 2020 | 173.65 | 176.00 | 178.80 | 172.60 | 1850152 | -0.69% |
| 09 Dec 2020 | 174.85 | 175.75 | 177.00 | 173.60 | 1560181 | 0.63% |
| 08 Dec 2020 | 173.75 | 176.40 | 179.75 | 172.85 | 1659518 | -1.19% |
| 07 Dec 2020 | 175.85 | 180.85 | 181.45 | 175.05 | 1898285 | -1.98% |
| 04 Dec 2020 | 179.40 | 180.10 | 182.05 | 178.00 | 1325223 | 0.45% |
| 03 Dec 2020 | 178.60 | 181.75 | 183.30 | 177.60 | 1612736 | -1.71% |
| 02 Dec 2020 | 181.70 | 183.80 | 185.60 | 180.10 | 2309556 | -0.22% |
| 01 Dec 2020 | 182.10 | 187.00 | 187.50 | 180.50 | 1593673 | -2.12% |
| 27 Nov 2020 | 186.05 | 174.00 | 187.00 | 174.00 | 3409635 | 7.73% |
| 26 Nov 2020 | 172.70 | 178.45 | 180.95 | 172.10 | 1544250 | -2.40% |
| 25 Nov 2020 | 176.95 | 186.00 | 187.65 | 176.00 | 2257833 | -3.46% |
| 24 Nov 2020 | 183.30 | 184.15 | 187.30 | 181.80 | 1898858 | -0.24% |
| 23 Nov 2020 | 183.75 | 185.00 | 187.00 | 181.15 | 1367561 | 0.52% |
| 20 Nov 2020 | 182.80 | 190.50 | 194.20 | 180.50 | 3308873 | -4.84% |
| 19 Nov 2020 | 192.10 | 197.85 | 197.85 | 190.00 | 1331297 | -3.15% |
| 18 Nov 2020 | 198.35 | 188.85 | 200.00 | 186.55 | 3451832 | 5.45% |
| 17 Nov 2020 | 188.10 | 187.55 | 192.00 | 183.25 | 2279455 | 0.29% |
| 14 Nov 2020 | 187.55 | 187.70 | 189.75 | 187.00 | 214111 | 0.43% |
| 13 Nov 2020 | 186.75 | 177.50 | 188.25 | 172.40 | 2735835 | 4.89% |
| 12 Nov 2020 | 178.05 | 180.20 | 181.50 | 176.10 | 1595662 | -1.17% |
| 11 Nov 2020 | 180.15 | 183.80 | 184.85 | 178.10 | 1826375 | -1.96% |
| 10 Nov 2020 | 183.75 | 181.30 | 186.95 | 177.35 | 4950388 | -0.05% |
| 09 Nov 2020 | 183.85 | 168.00 | 188.50 | 167.20 | 4178963 | 10.29% |
| 06 Nov 2020 | 166.70 | 161.55 | 167.20 | 158.00 | 1472475 | 3.22% |
| 05 Nov 2020 | 161.50 | 157.50 | 162.30 | 157.50 | 1279804 | 1.89% |
| 04 Nov 2020 | 158.50 | 156.75 | 161.25 | 156.10 | 1109584 | 0.03% |
| 03 Nov 2020 | 158.45 | 151.00 | 159.80 | 150.00 | 2742468 | 3.80% |
| 02 Nov 2020 | 152.65 | 149.00 | 154.50 | 148.50 | 896807 | 3.35% |
| 30 Oct 2020 | 147.70 | 148.20 | 151.85 | 147.00 | 1023636 | -0.87% |
| 29 Oct 2020 | 149.00 | 151.70 | 151.80 | 148.50 | 1237115 | -2.93% |
| 28 Oct 2020 | 153.50 | 154.00 | 160.00 | 151.40 | 1607847 | -1.16% |
| 27 Oct 2020 | 155.30 | 151.70 | 155.90 | 147.95 | 1808107 | 2.98% |
| 26 Oct 2020 | 150.80 | 153.80 | 155.00 | 149.50 | 3287269 | 0.33% |
| 23 Oct 2020 | 150.30 | 148.10 | 151.25 | 147.75 | 1091875 | 1.04% |
| 22 Oct 2020 | 148.75 | 146.50 | 149.40 | 145.95 | 995903 | 0.68% |
| 21 Oct 2020 | 147.75 | 149.60 | 151.75 | 146.50 | 1670675 | -1.20% |
| 20 Oct 2020 | 149.55 | 149.70 | 150.45 | 144.30 | 2792541 | -0.13% |
| 19 Oct 2020 | 149.75 | 144.95 | 150.00 | 141.55 | 1681472 | 4.25% |
| 16 Oct 2020 | 143.65 | 141.85 | 144.40 | 140.05 | 964154 | 1.81% |
| 15 Oct 2020 | 141.10 | 141.85 | 143.80 | 139.10 | 777396 | -0.49% |
| 14 Oct 2020 | 141.80 | 143.00 | 144.05 | 139.25 | 892633 | -1.56% |
| 13 Oct 2020 | 144.05 | 148.40 | 149.00 | 143.05 | 801095 | -3.87% |
| 12 Oct 2020 | 149.85 | 152.00 | 153.70 | 148.00 | 2407315 | -0.70% |
| 09 Oct 2020 | 150.90 | 147.60 | 153.00 | 147.50 | 3699931 | 2.24% |
| 08 Oct 2020 | 147.60 | 144.35 | 148.50 | 143.00 | 1645538 | 2.25% |
| 07 Oct 2020 | 144.35 | 144.30 | 145.25 | 138.70 | 1375322 | -0.10% |
| 06 Oct 2020 | 144.50 | 145.10 | 145.40 | 141.80 | 1429166 | 0.35% |
| 05 Oct 2020 | 144.00 | 141.55 | 145.90 | 141.55 | 1184070 | 1.80% |
| 01 Oct 2020 | 141.45 | 141.00 | 142.70 | 140.20 | 728744 | 1.22% |
| 30 Sep 2020 | 139.75 | 135.20 | 141.00 | 135.10 | 2801369 | 2.64% |
| 29 Sep 2020 | 136.15 | 135.65 | 139.00 | 135.15 | 2932685 | 0.37% |
| 28 Sep 2020 | 135.65 | 135.20 | 136.70 | 132.55 | 1116872 | 1.38% |
| 25 Sep 2020 | 133.80 | 135.00 | 136.50 | 132.00 | 1039827 | 0.07% |
| 24 Sep 2020 | 133.70 | 135.50 | 135.70 | 132.15 | 705919 | -1.00% |
| 23 Sep 2020 | 135.05 | 136.40 | 138.90 | 132.25 | 674187 | -0.07% |
| 22 Sep 2020 | 135.15 | 138.00 | 138.00 | 132.00 | 1466557 | -2.87% |
| 21 Sep 2020 | 139.15 | 142.20 | 144.20 | 135.85 | 811205 | -3.30% |
| 18 Sep 2020 | 143.90 | 143.75 | 145.35 | 142.05 | 1084928 | 1.02% |
| 17 Sep 2020 | 142.45 | 142.90 | 146.00 | 141.15 | 1462992 | -0.84% |
| 16 Sep 2020 | 143.65 | 146.40 | 146.70 | 142.15 | 815143 | -1.44% |
| 15 Sep 2020 | 145.75 | 145.15 | 147.15 | 143.50 | 1212038 | 1.46% |
| 14 Sep 2020 | 143.65 | 137.00 | 150.50 | 136.00 | 7598796 | 7.32% |
| 11 Sep 2020 | 133.85 | 133.70 | 135.75 | 132.30 | 1014132 | 0.11% |
| 10 Sep 2020 | 133.70 | 132.25 | 134.50 | 131.10 | 1181885 | 2.49% |
| 09 Sep 2020 | 130.45 | 136.00 | 136.00 | 129.30 | 2797659 | -4.47% |
| 08 Sep 2020 | 136.55 | 140.00 | 140.70 | 135.15 | 662883 | -2.46% |
| 07 Sep 2020 | 140.00 | 141.15 | 141.95 | 139.00 | 808482 | -0.71% |
| 04 Sep 2020 | 141.00 | 140.55 | 144.00 | 138.35 | 1490908 | -2.96% |
| 03 Sep 2020 | 145.30 | 143.70 | 146.65 | 140.75 | 2458224 | 1.86% |
| 02 Sep 2020 | 142.65 | 140.05 | 143.35 | 137.15 | 1438605 | 1.64% |
| 01 Sep 2020 | 140.35 | 136.45 | 145.00 | 135.10 | 5543479 | 3.96% |
| 31 Aug 2020 | 135.00 | 153.00 | 155.90 | 134.00 | 9495863 | -10.00% |
| 28 Aug 2020 | 150.00 | 139.75 | 152.00 | 139.20 | 11332930 | 8.11% |
| 27 Aug 2020 | 138.75 | 135.50 | 143.00 | 135.50 | 7427799 | 3.01% |
| 26 Aug 2020 | 134.70 | 132.90 | 137.40 | 132.00 | 8451278 | 2.75% |
| 25 Aug 2020 | 131.10 | 130.80 | 132.75 | 130.50 | 3572835 | 0.85% |
| 24 Aug 2020 | 130.00 | 130.10 | 133.30 | 129.25 | 2919986 | 0.54% |
| 21 Aug 2020 | 129.30 | 125.55 | 132.15 | 124.75 | 6487010 | 3.86% |
| 20 Aug 2020 | 124.50 | 123.80 | 125.45 | 122.55 | 5677089 | 0.57% |
| 19 Aug 2020 | 123.80 | 124.30 | 124.35 | 123.55 | 3167952 | 0.12% |
| 18 Aug 2020 | 123.65 | 124.60 | 125.50 | 122.75 | 3960643 | -0.20% |
| 17 Aug 2020 | 123.90 | 123.00 | 124.90 | 121.10 | 3956109 | 2.10% |
| 14 Aug 2020 | 121.35 | 122.00 | 124.45 | 120.50 | 11408432 | 3.90% |
| 13 Aug 2020 | 116.80 | 118.35 | 119.20 | 116.55 | 1562145 | -0.93% |
| 12 Aug 2020 | 117.90 | 119.70 | 120.45 | 117.00 | 1531760 | -1.13% |
| 11 Aug 2020 | 119.25 | 120.00 | 121.90 | 118.50 | 1338070 | -0.46% |
| 10 Aug 2020 | 119.80 | 122.85 | 124.40 | 119.20 | 1393577 | -2.56% |
| 07 Aug 2020 | 122.95 | 119.10 | 123.50 | 119.10 | 2432231 | 3.32% |
| 06 Aug 2020 | 119.00 | 116.70 | 120.40 | 116.10 | 1973338 | 2.41% |
| 05 Aug 2020 | 116.20 | 117.10 | 119.00 | 115.60 | 1123836 | -0.64% |
| 04 Aug 2020 | 116.95 | 119.00 | 120.00 | 116.80 | 1239931 | -0.72% |
| 03 Aug 2020 | 117.80 | 120.85 | 121.40 | 117.50 | 1457128 | -2.81% |
| 31 Jul 2020 | 121.20 | 122.50 | 123.30 | 120.80 | 807011 | -1.34% |
| 30 Jul 2020 | 122.85 | 122.45 | 125.10 | 120.50 | 1850159 | 1.11% |
| 29 Jul 2020 | 121.50 | 122.25 | 123.40 | 121.00 | 2569645 | 0.08% |
| 28 Jul 2020 | 121.40 | 122.75 | 123.80 | 121.00 | 708221 | -0.98% |
| 27 Jul 2020 | 122.60 | 127.00 | 127.00 | 122.25 | 603116 | -2.74% |
| 24 Jul 2020 | 126.05 | 124.00 | 127.95 | 122.05 | 5138442 | 0.36% |
| 23 Jul 2020 | 125.60 | 124.40 | 126.25 | 124.00 | 1266930 | 1.05% |
| 22 Jul 2020 | 124.30 | 126.50 | 127.00 | 124.00 | 957964 | -1.35% |
| 21 Jul 2020 | 126.00 | 124.25 | 126.55 | 124.25 | 4118715 | 1.74% |
| 20 Jul 2020 | 123.85 | 125.50 | 125.95 | 122.55 | 2148964 | -0.20% |
| 17 Jul 2020 | 124.10 | 121.40 | 124.90 | 121.05 | 1449132 | 2.65% |
| 16 Jul 2020 | 120.90 | 122.80 | 123.00 | 119.75 | 1650147 | -0.33% |
| 15 Jul 2020 | 121.30 | 126.00 | 127.55 | 120.60 | 2689800 | -2.77% |
| 14 Jul 2020 | 124.75 | 128.15 | 128.85 | 123.50 | 1833721 | -2.35% |
| 13 Jul 2020 | 127.75 | 133.05 | 134.00 | 127.35 | 2093785 | -3.40% |
| 10 Jul 2020 | 132.25 | 138.40 | 138.70 | 131.45 | 2650611 | -4.44% |
| 09 Jul 2020 | 138.40 | 135.40 | 139.50 | 135.00 | 3659028 | 2.71% |
| 08 Jul 2020 | 134.75 | 132.00 | 136.40 | 131.40 | 5688563 | 3.06% |
| 07 Jul 2020 | 130.75 | 127.20 | 132.20 | 126.00 | 4206552 | 3.32% |
| 06 Jul 2020 | 126.55 | 123.50 | 127.50 | 123.50 | 5216439 | 2.39% |
| 03 Jul 2020 | 123.60 | 124.20 | 124.95 | 122.75 | 1051169 | -0.48% |
| 02 Jul 2020 | 124.20 | 122.90 | 125.50 | 122.50 | 3108015 | 1.39% |
| 01 Jul 2020 | 122.50 | 121.40 | 124.00 | 120.70 | 3899696 | 0.99% |
| 30 Jun 2020 | 121.30 | 123.05 | 123.40 | 120.30 | 1489874 | -0.04% |
| 29 Jun 2020 | 121.35 | 124.90 | 124.90 | 120.50 | 1382401 | -2.45% |
| 26 Jun 2020 | 124.40 | 123.70 | 125.00 | 122.50 | 1507584 | 1.30% |
| 25 Jun 2020 | 122.80 | 120.10 | 125.85 | 118.20 | 5128070 | 2.25% |
| 24 Jun 2020 | 120.10 | 125.00 | 125.60 | 119.30 | 11055206 | -3.73% |
| 23 Jun 2020 | 124.75 | 127.50 | 127.50 | 124.10 | 3646112 | -1.15% |
| 22 Jun 2020 | 126.20 | 130.00 | 130.50 | 125.80 | 3407373 | -0.71% |
| 19 Jun 2020 | 127.10 | 133.00 | 134.50 | 122.45 | 9838308 | -7.09% |
| 18 Jun 2020 | 136.80 | 133.40 | 137.90 | 132.00 | 766298 | 2.90% |
| 17 Jun 2020 | 132.95 | 130.50 | 133.50 | 129.10 | 1218528 | 1.88% |
| 16 Jun 2020 | 130.50 | 134.30 | 136.00 | 128.00 | 735468 | -1.14% |
| 15 Jun 2020 | 132.00 | 134.45 | 136.65 | 130.00 | 724414 | -1.93% |
| 12 Jun 2020 | 134.60 | 126.00 | 135.40 | 126.00 | 777362 | -1.68% |
| 11 Jun 2020 | 136.90 | 134.40 | 138.95 | 134.05 | 1122164 | 1.94% |
| 10 Jun 2020 | 134.30 | 136.50 | 136.50 | 133.55 | 1206733 | -0.89% |
| 09 Jun 2020 | 135.50 | 138.20 | 139.70 | 135.00 | 869136 | -0.37% |
| 08 Jun 2020 | 136.00 | 139.50 | 141.00 | 135.70 | 1659775 | 0.15% |
| 05 Jun 2020 | 135.80 | 138.05 | 139.95 | 134.20 | 1826640 | -1.27% |
| 04 Jun 2020 | 137.55 | 144.00 | 146.65 | 136.35 | 961556 | -4.88% |
| 03 Jun 2020 | 144.60 | 142.00 | 150.75 | 139.60 | 5245693 | 3.66% |
| 02 Jun 2020 | 139.50 | 143.20 | 144.90 | 137.60 | 852485 | -1.62% |
| 01 Jun 2020 | 141.80 | 136.50 | 142.50 | 136.50 | 1142081 | 4.57% |
| 29 May 2020 | 135.60 | 129.80 | 137.10 | 127.45 | 1373893 | 4.83% |
| 28 May 2020 | 129.35 | 126.45 | 130.50 | 125.90 | 1032918 | 3.48% |
| 27 May 2020 | 125.00 | 124.10 | 126.50 | 122.10 | 1797019 | 1.75% |
| 26 May 2020 | 122.85 | 127.00 | 128.55 | 122.00 | 754056 | -3.53% |
| 22 May 2020 | 127.35 | 130.80 | 132.40 | 126.20 | 1805744 | -2.64% |
| 21 May 2020 | 130.80 | 130.15 | 133.30 | 129.30 | 928016 | 0.54% |
| 20 May 2020 | 130.10 | 126.70 | 131.00 | 126.05 | 891476 | 2.48% |
| 19 May 2020 | 126.95 | 128.50 | 128.50 | 123.45 | 951174 | 1.64% |
| 18 May 2020 | 124.90 | 137.00 | 137.00 | 124.00 | 1209710 | -8.30% |
| 15 May 2020 | 136.20 | 134.00 | 138.00 | 132.05 | 848879 | 2.29% |
| 14 May 2020 | 133.15 | 128.60 | 139.90 | 128.15 | 4375191 | 2.27% |
| 13 May 2020 | 130.20 | 137.40 | 137.40 | 128.55 | 1790342 | 2.08% |
| 12 May 2020 | 127.55 | 133.50 | 134.50 | 126.00 | 888137 | -4.64% |
| 11 May 2020 | 133.75 | 137.95 | 139.55 | 133.10 | 629430 | -2.48% |
| 08 May 2020 | 137.15 | 141.10 | 142.35 | 135.80 | 399568 | -1.93% |
| 07 May 2020 | 139.85 | 140.00 | 144.30 | 139.35 | 1555335 | -0.99% |
| 06 May 2020 | 141.25 | 137.50 | 143.40 | 135.75 | 1215646 | 2.50% |
| 05 May 2020 | 137.80 | 135.50 | 139.65 | 135.50 | 1044508 | 2.07% |
| 04 May 2020 | 135.00 | 140.00 | 140.00 | 134.15 | 2985903 | -6.48% |
| 30 Apr 2020 | 144.35 | 138.00 | 145.90 | 132.75 | 4230190 | 7.08% |
| 29 Apr 2020 | 134.80 | 125.75 | 137.00 | 124.00 | 1922108 | 7.88% |
| 28 Apr 2020 | 124.95 | 123.70 | 125.95 | 121.00 | 1292299 | 2.29% |
| 27 Apr 2020 | 122.15 | 121.80 | 123.30 | 119.20 | 2500154 | 0.29% |
| 24 Apr 2020 | 121.80 | 124.10 | 125.80 | 119.20 | 2259291 | -2.75% |
| 23 Apr 2020 | 125.25 | 125.40 | 128.00 | 124.10 | 1363859 | -0.12% |
| 22 Apr 2020 | 125.40 | 129.00 | 129.30 | 124.80 | 923007 | -1.38% |
| 21 Apr 2020 | 127.15 | 129.75 | 129.75 | 126.10 | 1491002 | -2.57% |
| 20 Apr 2020 | 130.50 | 135.00 | 139.45 | 129.00 | 1484815 | -0.72% |
| 17 Apr 2020 | 131.45 | 130.95 | 135.45 | 126.90 | 2989478 | 4.28% |
| 16 Apr 2020 | 126.05 | 130.15 | 130.45 | 124.60 | 1614397 | -2.48% |
| 15 Apr 2020 | 129.25 | 132.65 | 138.95 | 126.70 | 1855884 | -1.07% |
| 13 Apr 2020 | 130.65 | 131.00 | 139.05 | 126.50 | 1802570 | 0.89% |
| 09 Apr 2020 | 129.50 | 122.00 | 130.75 | 121.25 | 942287 | 8.92% |
| 08 Apr 2020 | 118.90 | 114.90 | 123.00 | 112.20 | 1244062 | 3.44% |
| 07 Apr 2020 | 114.95 | 118.00 | 118.00 | 110.00 | 2105018 | 0.88% |
| 03 Apr 2020 | 113.95 | 121.00 | 123.00 | 111.00 | 2383409 | -4.88% |
| 01 Apr 2020 | 119.80 | 129.00 | 129.00 | 119.10 | 2466852 | -7.17% |
| 31 Mar 2020 | 129.05 | 128.00 | 131.30 | 118.80 | 2215682 | 4.96% |
| 30 Mar 2020 | 122.95 | 128.00 | 130.55 | 121.20 | 1563979 | -6.04% |
| 27 Mar 2020 | 130.85 | 144.00 | 147.80 | 126.35 | 2594160 | -3.36% |
| 26 Mar 2020 | 135.40 | 136.40 | 151.70 | 130.15 | 1987634 | 2.15% |
| 25 Mar 2020 | 132.55 | 123.25 | 137.00 | 120.10 | 1016137 | 2.04% |
| 24 Mar 2020 | 129.90 | 134.00 | 136.05 | 120.00 | 1495385 | -0.38% |
| 23 Mar 2020 | 130.40 | 157.00 | 157.00 | 130.40 | 1837764 | -20.00% |
| 20 Mar 2020 | 163.00 | 147.35 | 166.00 | 141.30 | 2099907 | 10.58% |
| 19 Mar 2020 | 147.40 | 160.00 | 160.00 | 138.10 | 4597598 | -10.94% |
| 18 Mar 2020 | 165.50 | 176.50 | 176.95 | 160.60 | 2079058 | -5.54% |
| 17 Mar 2020 | 175.20 | 183.35 | 184.45 | 174.05 | 1059006 | -2.75% |
| 16 Mar 2020 | 180.15 | 190.25 | 191.95 | 179.80 | 1206642 | -7.62% |
| 13 Mar 2020 | 195.00 | 163.00 | 196.40 | 163.00 | 1556089 | 2.90% |
| 12 Mar 2020 | 189.50 | 192.10 | 200.00 | 186.00 | 2208800 | -6.37% |
| 11 Mar 2020 | 202.40 | 199.90 | 206.00 | 198.05 | 1155754 | 1.25% |
| 09 Mar 2020 | 199.90 | 207.00 | 207.50 | 188.65 | 1262891 | -4.10% |
| 06 Mar 2020 | 208.45 | 211.80 | 211.80 | 207.00 | 1256420 | -2.57% |
| 05 Mar 2020 | 213.95 | 216.50 | 217.00 | 210.50 | 902821 | -1.27% |
| 04 Mar 2020 | 216.70 | 216.35 | 217.90 | 209.90 | 1101933 | -0.21% |
| 03 Mar 2020 | 217.15 | 215.00 | 218.00 | 212.15 | 412743 | 2.21% |
| 02 Mar 2020 | 212.45 | 215.15 | 217.00 | 210.60 | 544692 | -1.30% |
| 28 Feb 2020 | 215.25 | 217.50 | 220.00 | 213.80 | 1547402 | -2.31% |
| 27 Feb 2020 | 220.35 | 218.85 | 220.90 | 215.50 | 591673 | 1.31% |
| 26 Feb 2020 | 217.50 | 220.00 | 220.00 | 217.00 | 665945 | -0.84% |
| 25 Feb 2020 | 219.35 | 222.40 | 223.00 | 218.20 | 610531 | -1.13% |
| 24 Feb 2020 | 221.85 | 222.80 | 224.25 | 220.05 | 1240074 | -0.43% |
| 20 Feb 2020 | 222.80 | 221.55 | 224.50 | 221.05 | 1315395 | 0.63% |
| 19 Feb 2020 | 221.40 | 221.00 | 222.20 | 220.50 | 253625 | 0.36% |
| 18 Feb 2020 | 220.60 | 219.95 | 222.10 | 219.25 | 997111 | 0.11% |
| 17 Feb 2020 | 220.35 | 220.50 | 221.65 | 217.00 | 1147459 | 0.00% |
| 14 Feb 2020 | 220.35 | 223.85 | 223.85 | 217.75 | 1703627 | -0.97% |
| 13 Feb 2020 | 222.50 | 229.15 | 229.15 | 219.60 | 1847129 | -2.33% |
| 12 Feb 2020 | 227.80 | 231.50 | 233.50 | 227.10 | 891805 | -1.02% |
| 11 Feb 2020 | 230.15 | 230.05 | 232.10 | 226.60 | 1610664 | -0.20% |
| 10 Feb 2020 | 230.60 | 236.00 | 236.00 | 229.60 | 394111 | -2.06% |
| 07 Feb 2020 | 235.45 | 234.90 | 239.15 | 232.15 | 911255 | 0.86% |
| 06 Feb 2020 | 233.45 | 231.45 | 234.80 | 229.90 | 448642 | 1.57% |
| 05 Feb 2020 | 229.85 | 230.00 | 231.20 | 228.70 | 1158159 | -0.04% |
| 04 Feb 2020 | 229.95 | 231.75 | 232.25 | 227.15 | 1603538 | -0.15% |
| 03 Feb 2020 | 230.30 | 234.00 | 234.20 | 228.20 | 768070 | -1.77% |
| 01 Feb 2020 | 234.45 | 231.95 | 236.85 | 230.15 | 210525 | 1.38% |
| 31 Jan 2020 | 231.25 | 235.55 | 235.55 | 230.00 | 1062871 | -1.28% |
| 30 Jan 2020 | 234.25 | 239.00 | 239.10 | 234.00 | 353907 | -1.49% |
| 29 Jan 2020 | 237.80 | 242.00 | 243.05 | 235.80 | 596792 | -1.90% |
| 28 Jan 2020 | 242.40 | 234.50 | 243.35 | 234.50 | 1006664 | 2.73% |
| 27 Jan 2020 | 235.95 | 235.00 | 238.90 | 234.30 | 1162884 | -0.82% |
| 24 Jan 2020 | 237.90 | 238.45 | 240.45 | 236.00 | 992458 | -0.10% |
| 23 Jan 2020 | 238.15 | 237.85 | 240.00 | 235.80 | 364920 | 0.76% |
| 22 Jan 2020 | 236.35 | 238.20 | 240.90 | 235.15 | 229257 | -0.78% |
| 21 Jan 2020 | 238.20 | 239.00 | 240.00 | 237.10 | 653824 | -0.29% |
| 20 Jan 2020 | 238.90 | 244.45 | 245.00 | 237.60 | 192183 | -2.27% |
| 17 Jan 2020 | 244.45 | 243.00 | 246.90 | 238.05 | 523778 | 0.97% |
| 16 Jan 2020 | 242.10 | 244.00 | 249.35 | 242.00 | 654644 | -0.33% |
| 15 Jan 2020 | 242.90 | 235.00 | 243.90 | 234.05 | 1701508 | 3.41% |
| 14 Jan 2020 | 234.90 | 232.10 | 235.00 | 232.10 | 389303 | 0.97% |
| 13 Jan 2020 | 232.65 | 235.40 | 235.90 | 231.75 | 289833 | -0.64% |
| 10 Jan 2020 | 234.15 | 231.50 | 235.00 | 230.60 | 1043244 | 1.58% |
| 09 Jan 2020 | 230.50 | 230.90 | 236.70 | 229.55 | 833885 | -0.17% |
| 08 Jan 2020 | 230.90 | 227.00 | 234.60 | 226.00 | 699894 | 1.32% |
| 07 Jan 2020 | 227.90 | 228.30 | 230.70 | 226.90 | 394160 | 0.15% |
| 06 Jan 2020 | 227.55 | 229.00 | 229.75 | 226.00 | 883404 | -0.42% |
| 03 Jan 2020 | 228.50 | 231.50 | 231.85 | 227.70 | 559865 | -1.42% |
| 02 Jan 2020 | 231.80 | 234.30 | 235.00 | 230.45 | 510686 | -0.73% |
| 01 Jan 2020 | 233.50 | 235.40 | 235.40 | 231.60 | 904067 | -0.19% |
| 31 Dec 2019 | 233.95 | 234.80 | 235.45 | 232.10 | 442226 | -0.38% |
| 30 Dec 2019 | 234.85 | 232.50 | 235.00 | 230.35 | 419447 | 1.21% |
| 27 Dec 2019 | 232.05 | 229.40 | 233.45 | 227.90 | 1271094 | 1.16% |
| 26 Dec 2019 | 229.40 | 228.70 | 230.00 | 224.20 | 359974 | 0.50% |
| 24 Dec 2019 | 228.25 | 226.80 | 229.05 | 226.00 | 240876 | 0.68% |
| 23 Dec 2019 | 226.70 | 223.30 | 228.50 | 222.05 | 379500 | 1.50% |
| 20 Dec 2019 | 223.35 | 229.25 | 230.25 | 222.00 | 642080 | -1.97% |
| 19 Dec 2019 | 227.85 | 233.00 | 233.95 | 227.00 | 415277 | -2.08% |
| 18 Dec 2019 | 232.70 | 230.25 | 233.50 | 230.25 | 435577 | 1.53% |
| 17 Dec 2019 | 229.20 | 228.80 | 234.70 | 227.05 | 1819603 | 0.73% |
| 16 Dec 2019 | 227.55 | 232.10 | 232.10 | 227.00 | 550531 | -1.51% |
| 13 Dec 2019 | 231.05 | 233.00 | 233.60 | 229.10 | 266387 | -0.90% |
| 12 Dec 2019 | 233.15 | 235.00 | 236.00 | 229.00 | 241444 | -0.58% |
| 11 Dec 2019 | 234.50 | 229.65 | 235.10 | 229.55 | 630197 | 2.72% |
| 10 Dec 2019 | 228.30 | 230.50 | 233.60 | 225.20 | 819325 | -0.59% |
| 09 Dec 2019 | 229.65 | 232.90 | 236.00 | 227.30 | 2015519 | -0.82% |
| 06 Dec 2019 | 231.55 | 234.80 | 237.00 | 229.00 | 1188430 | -0.77% |
| 05 Dec 2019 | 233.35 | 230.90 | 234.65 | 228.00 | 1125140 | 1.52% |
| 04 Dec 2019 | 229.85 | 226.50 | 230.00 | 226.00 | 694981 | 1.17% |
| 03 Dec 2019 | 227.20 | 229.40 | 230.75 | 226.40 | 464639 | -1.56% |
| 02 Dec 2019 | 230.80 | 224.00 | 234.95 | 217.00 | 1506075 | 2.67% |
| 29 Nov 2019 | 224.80 | 222.00 | 227.00 | 221.50 | 1190492 | 1.97% |
| 28 Nov 2019 | 220.45 | 219.65 | 222.75 | 218.40 | 1433710 | 0.55% |
| 27 Nov 2019 | 219.25 | 219.05 | 219.95 | 217.50 | 317609 | 0.09% |
| 26 Nov 2019 | 219.05 | 216.90 | 219.65 | 216.00 | 558344 | 1.41% |
| 25 Nov 2019 | 216.00 | 216.20 | 217.00 | 214.35 | 263765 | 0.65% |
| 22 Nov 2019 | 214.60 | 215.05 | 217.50 | 213.10 | 696336 | -0.19% |
| 21 Nov 2019 | 215.00 | 215.65 | 216.00 | 212.70 | 553053 | 0.16% |
| 20 Nov 2019 | 214.65 | 215.90 | 215.90 | 212.40 | 328109 | -0.28% |
| 19 Nov 2019 | 215.25 | 215.75 | 216.60 | 214.50 | 661461 | 0.35% |
| 18 Nov 2019 | 214.50 | 213.00 | 216.80 | 209.85 | 1748154 | 1.54% |
| 15 Nov 2019 | 211.25 | 207.80 | 212.20 | 207.80 | 874010 | 2.28% |
| 14 Nov 2019 | 206.55 | 208.40 | 208.50 | 203.20 | 352318 | -0.29% |
| 13 Nov 2019 | 207.15 | 214.70 | 215.00 | 206.50 | 640239 | -3.52% |
| 11 Nov 2019 | 214.70 | 214.20 | 216.00 | 213.05 | 726913 | 0.63% |
| 08 Nov 2019 | 213.35 | 211.55 | 214.50 | 210.05 | 437998 | 0.80% |
| 07 Nov 2019 | 211.65 | 205.00 | 212.50 | 204.15 | 1215034 | 3.04% |
| 06 Nov 2019 | 205.40 | 207.45 | 209.50 | 204.70 | 394748 | -0.68% |
| 05 Nov 2019 | 206.80 | 213.50 | 213.50 | 204.35 | 1245138 | -2.54% |
| 04 Nov 2019 | 212.20 | 213.00 | 214.85 | 210.35 | 580093 | -0.35% |
| 01 Nov 2019 | 212.95 | 210.00 | 214.35 | 210.00 | 782700 | 0.50% |
| 31 Oct 2019 | 211.90 | 208.35 | 212.75 | 207.45 | 977043 | 1.70% |
| 30 Oct 2019 | 208.35 | 212.00 | 212.00 | 208.00 | 269978 | -1.37% |
| 29 Oct 2019 | 211.25 | 213.75 | 213.95 | 209.60 | 723640 | -0.66% |
| 27 Oct 2019 | 212.65 | 208.05 | 213.90 | 208.05 | 48463 | 1.46% |
| 25 Oct 2019 | 209.60 | 208.90 | 212.65 | 205.10 | 1962720 | 0.46% |
| 24 Oct 2019 | 208.65 | 209.65 | 211.90 | 207.55 | 1058047 | -0.19% |
| 23 Oct 2019 | 209.05 | 210.20 | 214.00 | 207.10 | 2685226 | -0.52% |
| 22 Oct 2019 | 210.15 | 214.00 | 216.40 | 207.50 | 1670781 | -2.51% |
| 18 Oct 2019 | 215.55 | 217.00 | 223.20 | 212.55 | 1026344 | -0.65% |
| 17 Oct 2019 | 216.95 | 214.00 | 220.50 | 213.35 | 749231 | 1.54% |
| 16 Oct 2019 | 213.65 | 214.00 | 216.75 | 213.00 | 361810 | -0.14% |
| 15 Oct 2019 | 213.95 | 218.90 | 218.95 | 212.50 | 404695 | -1.65% |
| 14 Oct 2019 | 217.55 | 221.00 | 221.15 | 216.30 | 194760 | -1.87% |
| 11 Oct 2019 | 221.70 | 220.45 | 224.00 | 219.00 | 531470 | 0.54% |
| 10 Oct 2019 | 220.50 | 220.10 | 222.50 | 216.70 | 386725 | -0.88% |
| 09 Oct 2019 | 222.45 | 221.95 | 224.25 | 219.00 | 310301 | 0.45% |
| 07 Oct 2019 | 221.45 | 218.95 | 222.90 | 214.40 | 471989 | 1.77% |
| 04 Oct 2019 | 217.60 | 212.20 | 220.30 | 210.20 | 1222349 | 3.01% |
| 03 Oct 2019 | 211.25 | 210.00 | 212.90 | 206.00 | 409418 | -0.02% |
| 01 Oct 2019 | 211.30 | 217.05 | 217.85 | 210.20 | 1144332 | -3.36% |
| 30 Sep 2019 | 218.65 | 218.00 | 219.90 | 212.50 | 440370 | 0.71% |
| 27 Sep 2019 | 217.10 | 225.75 | 225.75 | 216.00 | 842915 | -3.36% |
| 26 Sep 2019 | 224.65 | 220.00 | 227.00 | 213.00 | 2324388 | 1.01% |
| 25 Sep 2019 | 222.40 | 222.00 | 227.00 | 220.00 | 1247206 | -0.02% |
| 24 Sep 2019 | 222.45 | 215.90 | 223.90 | 215.05 | 1435545 | 2.99% |
| 23 Sep 2019 | 216.00 | 213.10 | 217.00 | 208.50 | 1099430 | 1.38% |
| 20 Sep 2019 | 213.05 | 199.00 | 216.95 | 197.75 | 2396780 | 7.14% |
| 19 Sep 2019 | 198.85 | 199.90 | 200.20 | 197.10 | 399632 | -0.53% |
| 18 Sep 2019 | 199.90 | 197.60 | 200.50 | 197.60 | 489012 | 0.35% |
| 17 Sep 2019 | 199.20 | 199.50 | 199.60 | 197.35 | 723578 | -0.30% |
| 16 Sep 2019 | 199.80 | 199.00 | 200.00 | 197.75 | 722787 | 0.40% |
| 13 Sep 2019 | 199.00 | 195.50 | 199.90 | 195.50 | 1285594 | 1.48% |
| 12 Sep 2019 | 196.10 | 199.00 | 201.00 | 195.10 | 312395 | -1.46% |
| 11 Sep 2019 | 199.00 | 198.05 | 199.70 | 196.20 | 736223 | 0.15% |
| 09 Sep 2019 | 198.70 | 198.00 | 200.15 | 196.10 | 346292 | 0.58% |
| 06 Sep 2019 | 197.55 | 194.55 | 198.60 | 193.40 | 2549404 | 0.79% |
| 05 Sep 2019 | 196.00 | 195.00 | 198.55 | 194.45 | 487256 | 1.77% |
| 04 Sep 2019 | 192.60 | 195.00 | 195.00 | 191.70 | 329050 | -1.73% |
| 03 Sep 2019 | 196.00 | 200.00 | 200.00 | 195.00 | 332246 | -3.47% |
| 30 Aug 2019 | 203.05 | 192.10 | 204.45 | 192.10 | 648181 | 5.32% |
| 29 Aug 2019 | 192.80 | 193.20 | 194.80 | 190.10 | 224834 | -0.21% |
| 28 Aug 2019 | 193.20 | 197.10 | 197.10 | 192.10 | 176120 | -1.38% |
| 27 Aug 2019 | 195.90 | 190.65 | 197.50 | 190.65 | 678784 | 3.35% |
| 26 Aug 2019 | 189.55 | 196.00 | 196.00 | 185.00 | 981143 | -1.20% |
| 23 Aug 2019 | 191.85 | 193.30 | 195.00 | 191.10 | 416383 | -2.14% |
| 22 Aug 2019 | 196.05 | 199.50 | 199.80 | 193.50 | 492940 | -1.85% |
| 21 Aug 2019 | 199.75 | 201.00 | 202.50 | 198.60 | 465077 | -0.35% |
| 20 Aug 2019 | 200.45 | 199.80 | 201.05 | 198.35 | 966012 | 1.06% |
| 19 Aug 2019 | 198.35 | 196.45 | 200.10 | 194.20 | 960560 | 1.54% |
| 16 Aug 2019 | 195.35 | 191.30 | 197.00 | 190.00 | 1469867 | 2.36% |
| 14 Aug 2019 | 190.85 | 193.80 | 195.00 | 190.10 | 338948 | -1.09% |
| 13 Aug 2019 | 192.95 | 198.00 | 198.00 | 192.15 | 869844 | -1.33% |
| 09 Aug 2019 | 195.55 | 197.85 | 199.00 | 192.40 | 1609735 | 0.67% |
| 08 Aug 2019 | 194.25 | 197.10 | 198.95 | 190.30 | 1645092 | -1.79% |
| 07 Aug 2019 | 197.80 | 186.35 | 200.70 | 185.50 | 784257 | 5.61% |
| 06 Aug 2019 | 187.30 | 184.00 | 188.25 | 182.05 | 1297067 | 0.94% |
| 05 Aug 2019 | 185.55 | 190.00 | 190.00 | 184.25 | 437056 | -2.83% |
| 02 Aug 2019 | 190.95 | 181.65 | 191.95 | 181.65 | 687030 | -0.73% |
| 01 Aug 2019 | 192.35 | 192.50 | 193.80 | 191.30 | 530809 | -0.70% |
| 31 Jul 2019 | 193.70 | 190.50 | 194.90 | 190.50 | 547474 | -0.51% |
| 30 Jul 2019 | 194.70 | 195.35 | 196.50 | 193.60 | 933719 | -0.33% |
| 29 Jul 2019 | 195.35 | 196.70 | 197.00 | 193.30 | 397808 | 0.15% |
| 26 Jul 2019 | 195.05 | 196.90 | 197.35 | 194.20 | 614347 | -0.94% |
| 25 Jul 2019 | 196.90 | 197.80 | 200.50 | 195.65 | 345224 | 0.38% |
| 24 Jul 2019 | 196.15 | 201.95 | 202.50 | 195.90 | 453323 | -2.24% |
| 23 Jul 2019 | 200.65 | 197.00 | 201.75 | 195.80 | 763404 | 1.62% |
| 22 Jul 2019 | 197.45 | 202.50 | 203.40 | 196.10 | 1232137 | -1.52% |
| 19 Jul 2019 | 200.50 | 205.40 | 205.95 | 198.50 | 699593 | -2.22% |
| 18 Jul 2019 | 205.05 | 208.00 | 209.30 | 202.00 | 559527 | -2.01% |
| 17 Jul 2019 | 209.25 | 206.00 | 210.85 | 205.30 | 946552 | 0.94% |
| 16 Jul 2019 | 207.30 | 205.00 | 209.30 | 203.75 | 474154 | 1.07% |
| 15 Jul 2019 | 205.10 | 203.90 | 205.85 | 201.55 | 197737 | 0.29% |
| 12 Jul 2019 | 204.50 | 204.45 | 205.00 | 201.50 | 128378 | 0.57% |
| 11 Jul 2019 | 203.35 | 200.40 | 204.15 | 199.45 | 225455 | 2.16% |
| 10 Jul 2019 | 199.05 | 200.00 | 203.30 | 198.10 | 549270 | -0.28% |
| 09 Jul 2019 | 199.60 | 200.20 | 206.00 | 194.05 | 1651118 | -0.20% |
| 08 Jul 2019 | 200.00 | 207.90 | 209.75 | 198.50 | 940772 | -2.89% |
| 05 Jul 2019 | 205.95 | 211.00 | 211.40 | 203.90 | 1406371 | -2.28% |
| 04 Jul 2019 | 210.75 | 212.95 | 213.75 | 210.20 | 1026703 | -1.26% |
| 03 Jul 2019 | 213.45 | 217.95 | 218.00 | 212.65 | 954745 | -1.09% |
| 02 Jul 2019 | 215.80 | 217.95 | 218.00 | 215.10 | 184540 | -1.05% |
| 01 Jul 2019 | 218.10 | 218.50 | 219.15 | 214.70 | 210062 | 0.02% |
| 28 Jun 2019 | 218.05 | 216.00 | 219.00 | 214.60 | 346006 | 0.65% |
| 27 Jun 2019 | 216.65 | 216.00 | 220.50 | 214.25 | 388581 | 0.28% |
| 26 Jun 2019 | 216.05 | 214.75 | 217.00 | 212.10 | 675925 | 0.84% |
| 25 Jun 2019 | 214.25 | 212.00 | 215.20 | 210.75 | 530463 | 1.13% |
| 24 Jun 2019 | 211.85 | 212.65 | 214.25 | 209.30 | 255801 | -0.14% |
| 21 Jun 2019 | 212.15 | 212.65 | 214.05 | 208.60 | 563567 | 0.09% |
| 20 Jun 2019 | 211.95 | 211.00 | 214.00 | 205.85 | 581273 | -0.40% |
| 19 Jun 2019 | 212.80 | 214.00 | 215.65 | 210.00 | 995718 | -0.91% |
| 18 Jun 2019 | 214.75 | 215.55 | 217.00 | 213.25 | 636037 | -1.11% |
| 17 Jun 2019 | 217.15 | 216.95 | 217.90 | 215.00 | 306013 | 0.09% |
| 14 Jun 2019 | 216.95 | 219.00 | 219.00 | 216.00 | 346605 | -0.07% |
| 13 Jun 2019 | 217.10 | 216.50 | 217.75 | 216.50 | 1049169 | 0.02% |
| 12 Jun 2019 | 217.05 | 217.40 | 218.00 | 215.60 | 510874 | 0.02% |
| 11 Jun 2019 | 217.00 | 216.00 | 218.00 | 215.15 | 659284 | 0.37% |
| 10 Jun 2019 | 216.20 | 217.00 | 217.20 | 214.05 | 357013 | 0.21% |
| 07 Jun 2019 | 215.75 | 217.00 | 217.00 | 214.30 | 296981 | 0.02% |
| 06 Jun 2019 | 215.70 | 214.05 | 216.00 | 212.30 | 778664 | -0.23% |
| 04 Jun 2019 | 216.20 | 213.85 | 217.00 | 212.20 | 813560 | 1.03% |
| 03 Jun 2019 | 214.00 | 211.95 | 215.20 | 210.50 | 1237398 | 0.94% |
| 31 May 2019 | 212.00 | 212.90 | 215.00 | 211.10 | 754072 | -0.14% |
| 30 May 2019 | 212.30 | 213.00 | 213.25 | 211.25 | 354115 | -1.23% |
| 29 May 2019 | 214.95 | 216.00 | 216.75 | 214.10 | 212843 | -0.72% |
| 28 May 2019 | 216.50 | 216.00 | 218.50 | 215.05 | 899152 | 0.16% |
| 27 May 2019 | 216.15 | 212.60 | 217.00 | 212.60 | 798056 | 1.67% |
| 24 May 2019 | 212.60 | 214.90 | 217.35 | 211.10 | 843018 | -0.98% |
| 23 May 2019 | 214.70 | 210.20 | 216.50 | 208.50 | 2525752 | 2.75% |
| 22 May 2019 | 208.95 | 209.00 | 210.00 | 205.50 | 1021515 | -0.07% |
