Hindustan Petroleum Corporation Ltd
NSE :HINDPETRO BSE :500104 Sector : RefineriesBuy, Sell or Hold HINDPETRO ?
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
HINDPETRO Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 505.05 | 508.00 | 508.00 | 502.45 | 477953 | -0.37% |
| 17 May 2024 | 506.95 | 500.10 | 511.60 | 496.65 | 4949884 | 1.61% |
| 16 May 2024 | 498.90 | 512.00 | 513.00 | 490.30 | 6171592 | -1.54% |
| 15 May 2024 | 506.70 | 497.00 | 509.80 | 496.45 | 3815738 | 2.72% |
| 14 May 2024 | 493.30 | 500.00 | 505.00 | 490.05 | 3990436 | -1.37% |
| 13 May 2024 | 500.15 | 506.90 | 508.00 | 475.35 | 11344475 | -0.28% |
| 10 May 2024 | 501.55 | 510.00 | 514.40 | 490.10 | 7427122 | 0.11% |
| 09 May 2024 | 501.00 | 527.90 | 528.00 | 496.95 | 11179224 | -4.24% |
| 08 May 2024 | 523.20 | 519.05 | 530.00 | 514.50 | 6649531 | 1.78% |
| 07 May 2024 | 514.05 | 527.85 | 534.70 | 510.00 | 12734173 | 0.05% |
| 06 May 2024 | 513.80 | 538.10 | 538.10 | 512.65 | 4594381 | -3.80% |
| 03 May 2024 | 534.10 | 540.00 | 540.90 | 529.10 | 5778801 | 0.11% |
| 02 May 2024 | 533.50 | 507.00 | 536.75 | 504.50 | 21695417 | 7.69% |
| 30 Apr 2024 | 495.40 | 510.40 | 515.55 | 490.75 | 6500680 | -2.03% |
| 29 Apr 2024 | 505.65 | 494.40 | 510.90 | 492.10 | 8674249 | 2.96% |
| 26 Apr 2024 | 491.10 | 490.00 | 497.50 | 485.45 | 3627915 | -0.02% |
| 25 Apr 2024 | 491.20 | 487.00 | 493.20 | 484.00 | 3670160 | 0.78% |
| 24 Apr 2024 | 487.40 | 485.40 | 490.35 | 479.25 | 4273494 | 0.89% |
| 23 Apr 2024 | 483.10 | 495.00 | 496.00 | 481.60 | 4872382 | -1.82% |
| 22 Apr 2024 | 492.05 | 487.00 | 501.00 | 486.10 | 10777370 | 2.85% |
| 19 Apr 2024 | 478.40 | 466.90 | 480.50 | 457.75 | 10594361 | 0.23% |
| 18 Apr 2024 | 477.30 | 479.25 | 494.00 | 474.05 | 13007051 | 1.87% |
| 16 Apr 2024 | 468.55 | 462.50 | 479.95 | 458.50 | 7108736 | 0.24% |
| 15 Apr 2024 | 467.45 | 472.00 | 477.25 | 458.30 | 10194905 | -2.26% |
| 12 Apr 2024 | 478.25 | 487.00 | 487.35 | 476.75 | 6737396 | -1.89% |
| 10 Apr 2024 | 487.45 | 459.50 | 489.00 | 459.50 | 14333302 | 6.23% |
| 09 Apr 2024 | 458.85 | 463.95 | 464.90 | 456.40 | 3649778 | -0.87% |
| 08 Apr 2024 | 462.90 | 465.00 | 471.65 | 455.60 | 6354879 | 0.37% |
| 05 Apr 2024 | 461.20 | 457.00 | 462.90 | 449.25 | 7673548 | -0.08% |
| 04 Apr 2024 | 461.55 | 475.00 | 480.00 | 460.00 | 6672097 | -2.74% |
| 03 Apr 2024 | 474.55 | 478.85 | 483.00 | 472.55 | 4715729 | -1.59% |
| 02 Apr 2024 | 482.20 | 470.30 | 484.70 | 467.50 | 5125246 | 2.86% |
| 01 Apr 2024 | 468.80 | 476.05 | 478.50 | 466.65 | 6063072 | -1.44% |
| 28 Mar 2024 | 475.65 | 475.05 | 479.35 | 470.10 | 4811142 | 0.97% |
| 27 Mar 2024 | 471.10 | 477.00 | 484.20 | 469.05 | 4659072 | -0.32% |
| 26 Mar 2024 | 472.60 | 468.90 | 477.80 | 463.50 | 6217958 | -0.18% |
| 22 Mar 2024 | 473.45 | 474.20 | 483.65 | 470.70 | 5074069 | 0.20% |
| 21 Mar 2024 | 472.50 | 460.45 | 473.90 | 458.45 | 5201023 | 4.16% |
| 20 Mar 2024 | 453.65 | 449.00 | 456.15 | 445.80 | 6965516 | 1.83% |
| 19 Mar 2024 | 445.50 | 456.90 | 457.95 | 443.05 | 6608339 | -3.39% |
| 18 Mar 2024 | 461.15 | 468.90 | 474.80 | 459.35 | 8144609 | -1.64% |
| 15 Mar 2024 | 468.85 | 489.85 | 489.85 | 451.15 | 31713010 | -6.25% |
| 14 Mar 2024 | 500.10 | 485.00 | 505.00 | 480.60 | 7545044 | 3.35% |
| 13 Mar 2024 | 483.90 | 514.60 | 517.00 | 478.60 | 7823337 | -5.91% |
| 12 Mar 2024 | 514.30 | 512.00 | 521.45 | 507.25 | 6091354 | 0.48% |
| 11 Mar 2024 | 511.85 | 506.00 | 522.00 | 497.45 | 8750873 | 0.66% |
| 07 Mar 2024 | 508.50 | 515.70 | 518.50 | 503.40 | 4246754 | -1.68% |
| 06 Mar 2024 | 517.20 | 526.50 | 529.80 | 504.20 | 7530897 | -2.05% |
| 05 Mar 2024 | 528.05 | 526.00 | 531.45 | 521.55 | 4769230 | 0.56% |
| 04 Mar 2024 | 525.10 | 517.00 | 527.90 | 515.55 | 8187650 | 1.21% |
| 02 Mar 2024 | 518.80 | 517.50 | 521.00 | 514.45 | 524020 | 0.32% |
| 01 Mar 2024 | 517.15 | 516.00 | 526.00 | 515.30 | 6844994 | 1.52% |
| 29 Feb 2024 | 509.40 | 505.05 | 515.00 | 502.05 | 9735845 | 0.43% |
| 28 Feb 2024 | 507.20 | 529.85 | 530.20 | 504.45 | 10822607 | -4.27% |
| 27 Feb 2024 | 529.85 | 541.80 | 547.50 | 522.55 | 8476974 | -2.18% |
| 26 Feb 2024 | 541.65 | 527.60 | 543.50 | 511.00 | 16108207 | 2.66% |
| 23 Feb 2024 | 527.60 | 536.00 | 539.45 | 522.10 | 5742177 | -2.13% |
| 22 Feb 2024 | 539.10 | 543.00 | 550.05 | 528.60 | 6318710 | -0.76% |
| 21 Feb 2024 | 543.25 | 564.00 | 569.00 | 532.00 | 6662387 | -3.53% |
| 20 Feb 2024 | 563.10 | 554.70 | 567.50 | 538.90 | 8916525 | 1.51% |
| 19 Feb 2024 | 554.70 | 567.00 | 569.60 | 552.55 | 10134836 | -1.94% |
| 16 Feb 2024 | 565.70 | 578.00 | 594.80 | 558.85 | 14846350 | -1.62% |
| 15 Feb 2024 | 575.00 | 548.80 | 579.70 | 537.55 | 17700107 | 5.83% |
| 14 Feb 2024 | 543.30 | 495.00 | 549.00 | 491.55 | 14135751 | 8.30% |
| 13 Feb 2024 | 501.65 | 503.00 | 507.75 | 492.40 | 5094484 | -0.05% |
| 12 Feb 2024 | 501.90 | 507.10 | 510.20 | 486.90 | 9490202 | -1.63% |
| 09 Feb 2024 | 510.20 | 526.00 | 526.45 | 489.30 | 9789517 | -2.85% |
| 08 Feb 2024 | 525.15 | 523.80 | 538.40 | 520.10 | 12712879 | 0.30% |
| 07 Feb 2024 | 523.60 | 524.00 | 532.75 | 516.15 | 11694148 | -2.28% |
| 06 Feb 2024 | 535.80 | 515.00 | 541.00 | 505.15 | 19235513 | 5.39% |
| 05 Feb 2024 | 508.40 | 497.00 | 517.35 | 490.00 | 18304224 | 4.00% |
| 02 Feb 2024 | 488.85 | 473.00 | 500.80 | 470.95 | 19090406 | 4.95% |
| 01 Feb 2024 | 465.80 | 467.95 | 470.35 | 456.00 | 5221729 | 0.55% |
| 31 Jan 2024 | 463.25 | 474.40 | 477.55 | 460.10 | 6016956 | -1.79% |
| 30 Jan 2024 | 471.70 | 456.25 | 485.30 | 454.75 | 17261998 | 4.29% |
| 29 Jan 2024 | 452.30 | 433.00 | 458.65 | 430.15 | 13805392 | 5.04% |
| 25 Jan 2024 | 430.60 | 456.00 | 457.45 | 416.50 | 17686747 | -4.85% |
| 24 Jan 2024 | 452.55 | 445.00 | 456.75 | 441.00 | 6059348 | 2.75% |
| 23 Jan 2024 | 440.45 | 476.80 | 477.00 | 437.00 | 8678819 | -6.02% |
| 20 Jan 2024 | 468.65 | 470.00 | 475.00 | 464.15 | 4335451 | 0.62% |
| 19 Jan 2024 | 465.75 | 458.60 | 468.55 | 453.00 | 3988785 | 2.45% |
| 18 Jan 2024 | 454.60 | 449.00 | 462.00 | 439.40 | 6440957 | 1.22% |
| 17 Jan 2024 | 449.10 | 451.00 | 458.75 | 446.05 | 8658106 | -0.82% |
| 16 Jan 2024 | 452.80 | 449.40 | 459.40 | 448.05 | 7410778 | 0.71% |
| 15 Jan 2024 | 449.60 | 452.50 | 453.60 | 445.15 | 4608455 | -0.27% |
| 12 Jan 2024 | 450.80 | 446.85 | 453.20 | 438.55 | 7626558 | 1.19% |
| 11 Jan 2024 | 445.50 | 435.00 | 447.45 | 433.45 | 9144772 | 3.44% |
| 10 Jan 2024 | 430.70 | 435.00 | 436.50 | 425.65 | 5987033 | -1.97% |
| 09 Jan 2024 | 439.35 | 438.00 | 441.35 | 431.00 | 7393355 | 2.32% |
| 08 Jan 2024 | 429.40 | 424.00 | 438.00 | 422.20 | 14564712 | 2.24% |
| 05 Jan 2024 | 420.00 | 416.50 | 427.00 | 416.20 | 9713784 | 1.11% |
| 04 Jan 2024 | 415.40 | 417.00 | 418.15 | 412.05 | 7789886 | -1.52% |
| 03 Jan 2024 | 421.80 | 409.05 | 423.55 | 405.50 | 13173281 | 3.21% |
| 02 Jan 2024 | 408.70 | 401.30 | 411.00 | 393.10 | 8216368 | 2.28% |
| 01 Jan 2024 | 399.60 | 406.00 | 406.50 | 398.10 | 5801006 | 0.18% |
| 29 Dec 2023 | 398.90 | 400.00 | 410.20 | 397.20 | 19529419 | -4.49% |
| 28 Dec 2023 | 417.65 | 385.70 | 436.40 | 382.35 | 38250324 | 9.38% |
| 27 Dec 2023 | 381.85 | 384.00 | 387.45 | 377.00 | 13144177 | -0.60% |
| 26 Dec 2023 | 384.15 | 370.90 | 392.00 | 366.80 | 14436968 | 4.02% |
| 22 Dec 2023 | 369.30 | 375.60 | 375.60 | 364.00 | 8465677 | -1.70% |
| 21 Dec 2023 | 375.70 | 360.30 | 378.00 | 358.70 | 5648125 | 2.97% |
| 20 Dec 2023 | 364.85 | 384.75 | 384.75 | 363.10 | 7408093 | -4.14% |
| 19 Dec 2023 | 380.60 | 381.90 | 385.00 | 376.15 | 4709247 | 0.34% |
| 18 Dec 2023 | 379.30 | 386.00 | 386.75 | 377.85 | 4271530 | -1.20% |
| 15 Dec 2023 | 383.90 | 368.00 | 392.75 | 366.55 | 12618943 | 2.18% |
| 14 Dec 2023 | 375.70 | 377.90 | 380.00 | 369.45 | 6516863 | 0.19% |
| 13 Dec 2023 | 375.00 | 363.50 | 377.75 | 362.65 | 14352953 | 5.01% |
| 12 Dec 2023 | 357.10 | 361.00 | 369.85 | 356.00 | 8434246 | -1.04% |
| 11 Dec 2023 | 360.85 | 380.00 | 382.35 | 358.20 | 15792800 | -4.41% |
| 08 Dec 2023 | 377.50 | 384.00 | 386.80 | 373.10 | 5642579 | -1.46% |
| 07 Dec 2023 | 383.10 | 390.25 | 396.00 | 382.15 | 13379064 | -0.30% |
| 06 Dec 2023 | 384.25 | 387.00 | 389.90 | 374.65 | 6782813 | 0.73% |
| 05 Dec 2023 | 381.45 | 381.00 | 391.50 | 374.15 | 19895442 | 1.31% |
| 04 Dec 2023 | 376.50 | 355.00 | 379.45 | 355.00 | 29952155 | 8.96% |
| 01 Dec 2023 | 345.55 | 348.10 | 356.35 | 344.05 | 7464330 | -0.53% |
| 30 Nov 2023 | 347.40 | 342.00 | 349.80 | 336.55 | 12154345 | 1.45% |
| 29 Nov 2023 | 342.45 | 342.00 | 351.00 | 337.05 | 15698997 | -0.09% |
| 28 Nov 2023 | 342.75 | 329.05 | 345.00 | 325.10 | 26484193 | 7.04% |
| 24 Nov 2023 | 320.20 | 325.85 | 326.00 | 314.55 | 10281163 | -1.99% |
| 23 Nov 2023 | 326.70 | 307.00 | 329.75 | 305.80 | 16229630 | 6.94% |
| 22 Nov 2023 | 305.50 | 307.00 | 314.35 | 302.30 | 9980162 | 0.18% |
| 21 Nov 2023 | 304.95 | 309.70 | 309.70 | 300.30 | 5429293 | -0.73% |
| 20 Nov 2023 | 307.20 | 311.55 | 312.80 | 305.50 | 4877427 | -0.90% |
| 17 Nov 2023 | 310.00 | 323.00 | 334.70 | 308.45 | 18331279 | -3.20% |
| 16 Nov 2023 | 320.25 | 315.00 | 326.80 | 313.35 | 9631950 | 2.12% |
| 15 Nov 2023 | 313.60 | 304.85 | 314.70 | 301.75 | 8865147 | 3.41% |
| 13 Nov 2023 | 303.25 | 299.10 | 304.75 | 295.25 | 4735664 | 1.00% |
| 12 Nov 2023 | 300.25 | 303.00 | 305.35 | 299.50 | 606866 | 0.23% |
| 10 Nov 2023 | 299.55 | 298.00 | 302.75 | 295.75 | 3324906 | 0.20% |
| 09 Nov 2023 | 298.95 | 300.15 | 304.80 | 297.10 | 6449638 | -0.18% |
| 08 Nov 2023 | 299.50 | 282.55 | 302.40 | 282.05 | 24683404 | 7.48% |
| 07 Nov 2023 | 278.65 | 265.10 | 280.25 | 260.05 | 20334091 | 6.31% |
| 06 Nov 2023 | 262.10 | 259.80 | 265.00 | 258.45 | 5012098 | 1.77% |
| 03 Nov 2023 | 257.55 | 256.00 | 259.90 | 255.00 | 2369080 | 0.92% |
| 02 Nov 2023 | 255.20 | 253.70 | 258.50 | 252.40 | 3133747 | 1.29% |
| 01 Nov 2023 | 251.95 | 249.50 | 254.60 | 249.40 | 3166808 | 1.72% |
| 31 Oct 2023 | 247.70 | 247.35 | 249.35 | 245.20 | 2072389 | 0.71% |
| 30 Oct 2023 | 245.95 | 245.00 | 247.75 | 241.60 | 3326372 | 0.99% |
| 27 Oct 2023 | 243.55 | 242.50 | 246.15 | 241.50 | 1597061 | 0.58% |
| 26 Oct 2023 | 242.15 | 245.00 | 245.05 | 239.20 | 3201973 | -1.59% |
| 25 Oct 2023 | 246.05 | 251.70 | 252.85 | 244.05 | 3688221 | -1.26% |
| 23 Oct 2023 | 249.20 | 253.50 | 254.80 | 247.80 | 4736311 | -1.39% |
| 20 Oct 2023 | 252.70 | 260.00 | 260.00 | 250.75 | 4139478 | -3.48% |
| 19 Oct 2023 | 261.80 | 256.00 | 263.00 | 254.25 | 1823076 | 1.89% |
| 18 Oct 2023 | 256.95 | 262.70 | 263.00 | 256.05 | 4418273 | -1.82% |
| 17 Oct 2023 | 261.70 | 257.15 | 266.50 | 255.90 | 5380744 | 1.95% |
| 16 Oct 2023 | 256.70 | 254.00 | 258.50 | 251.15 | 2421516 | 0.10% |
| 13 Oct 2023 | 256.45 | 258.05 | 259.85 | 255.80 | 1457405 | -0.75% |
| 12 Oct 2023 | 258.40 | 255.50 | 261.80 | 255.45 | 3160526 | 1.69% |
| 11 Oct 2023 | 254.10 | 253.65 | 255.55 | 252.60 | 2353720 | 0.93% |
| 10 Oct 2023 | 251.75 | 251.75 | 254.55 | 251.10 | 1092604 | 0.02% |
| 09 Oct 2023 | 251.70 | 252.10 | 253.00 | 249.00 | 5323422 | -2.35% |
| 06 Oct 2023 | 257.75 | 254.05 | 259.30 | 253.00 | 3734939 | 1.66% |
| 05 Oct 2023 | 253.55 | 256.00 | 261.70 | 252.30 | 5990048 | 1.44% |
| 04 Oct 2023 | 249.95 | 255.00 | 255.15 | 247.05 | 5085524 | -1.75% |
| 03 Oct 2023 | 254.40 | 256.50 | 259.10 | 253.65 | 3848575 | -0.22% |
| 29 Sep 2023 | 254.95 | 251.70 | 257.75 | 250.30 | 2932062 | 2.10% |
| 28 Sep 2023 | 249.70 | 254.00 | 256.95 | 249.10 | 3900049 | -2.58% |
| 27 Sep 2023 | 256.30 | 259.65 | 259.80 | 252.90 | 4054432 | -1.42% |
| 26 Sep 2023 | 260.00 | 260.00 | 263.75 | 259.25 | 2913558 | -0.13% |
| 25 Sep 2023 | 260.35 | 260.05 | 261.85 | 256.25 | 3396577 | -0.23% |
| 22 Sep 2023 | 260.95 | 263.00 | 266.25 | 260.50 | 4485351 | -0.95% |
| 21 Sep 2023 | 263.45 | 258.00 | 266.00 | 256.55 | 8471846 | 2.19% |
| 20 Sep 2023 | 257.80 | 253.50 | 259.30 | 252.35 | 4886856 | 0.27% |
| 18 Sep 2023 | 257.10 | 251.55 | 261.25 | 251.20 | 4933841 | 1.92% |
| 15 Sep 2023 | 252.25 | 257.65 | 257.80 | 251.00 | 10861910 | -2.42% |
| 14 Sep 2023 | 258.50 | 255.30 | 259.30 | 254.65 | 3070264 | 1.49% |
| 13 Sep 2023 | 254.70 | 252.25 | 255.85 | 249.55 | 4293153 | 1.15% |
| 12 Sep 2023 | 251.80 | 268.90 | 268.90 | 251.00 | 7562607 | -5.27% |
| 11 Sep 2023 | 265.80 | 262.50 | 268.65 | 260.40 | 5543394 | 2.07% |
| 08 Sep 2023 | 260.40 | 254.75 | 263.30 | 254.00 | 5751334 | 2.46% |
| 07 Sep 2023 | 254.15 | 256.15 | 257.75 | 252.00 | 4099467 | -0.22% |
| 06 Sep 2023 | 254.70 | 251.85 | 255.00 | 249.75 | 2817221 | 0.02% |
| 05 Sep 2023 | 254.65 | 253.85 | 258.70 | 252.50 | 3322114 | 0.63% |
| 04 Sep 2023 | 253.05 | 251.50 | 253.70 | 248.50 | 4726184 | 1.12% |
| 01 Sep 2023 | 250.25 | 249.50 | 250.90 | 246.20 | 5725355 | 0.87% |
| 31 Aug 2023 | 248.10 | 258.20 | 258.25 | 246.80 | 9028979 | -3.73% |
| 30 Aug 2023 | 257.70 | 260.60 | 262.00 | 257.00 | 9869037 | -2.35% |
| 29 Aug 2023 | 263.90 | 265.40 | 266.70 | 263.20 | 2717899 | -0.17% |
| 28 Aug 2023 | 264.35 | 262.00 | 265.85 | 261.15 | 2777337 | 1.09% |
| 25 Aug 2023 | 261.50 | 265.00 | 267.95 | 260.60 | 2523596 | -1.26% |
| 24 Aug 2023 | 264.85 | 261.00 | 266.55 | 260.20 | 2941219 | 1.87% |
| 23 Aug 2023 | 260.00 | 260.50 | 261.35 | 259.10 | 1227302 | -0.08% |
| 22 Aug 2023 | 260.20 | 261.95 | 262.65 | 259.20 | 1564969 | -0.12% |
| 21 Aug 2023 | 260.50 | 261.05 | 262.25 | 259.35 | 2112618 | -0.25% |
| 18 Aug 2023 | 261.15 | 262.65 | 263.85 | 259.65 | 2494469 | -0.23% |
| 17 Aug 2023 | 261.75 | 263.00 | 264.00 | 260.20 | 1908767 | 0.04% |
| 16 Aug 2023 | 261.65 | 262.50 | 266.55 | 260.75 | 3468496 | -0.66% |
| 14 Aug 2023 | 263.40 | 266.50 | 266.60 | 262.10 | 1177880 | -1.22% |
| 11 Aug 2023 | 266.65 | 266.50 | 269.60 | 265.15 | 2333665 | 0.66% |
| 10 Aug 2023 | 264.90 | 266.90 | 269.70 | 264.05 | 2411153 | -0.56% |
| 09 Aug 2023 | 266.40 | 265.90 | 267.50 | 263.15 | 2528092 | 0.51% |
| 08 Aug 2023 | 265.05 | 269.10 | 270.25 | 262.50 | 3995210 | -1.03% |
| 07 Aug 2023 | 267.80 | 268.70 | 269.00 | 263.00 | 3986410 | 0.41% |
| 04 Aug 2023 | 266.70 | 273.90 | 273.90 | 266.20 | 3333298 | -1.35% |
| 03 Aug 2023 | 270.35 | 276.50 | 278.10 | 268.50 | 9284132 | -2.15% |
| 02 Aug 2023 | 276.30 | 286.20 | 286.20 | 274.00 | 9388544 | -3.07% |
| 01 Aug 2023 | 285.05 | 281.50 | 286.95 | 280.10 | 3178034 | 0.94% |
| 31 Jul 2023 | 282.40 | 280.00 | 285.50 | 276.30 | 6240884 | 1.07% |
| 28 Jul 2023 | 279.40 | 292.45 | 292.45 | 277.50 | 7445414 | -3.89% |
| 27 Jul 2023 | 290.70 | 303.50 | 305.65 | 289.40 | 4941262 | -3.65% |
| 26 Jul 2023 | 301.70 | 300.50 | 309.90 | 299.20 | 4534717 | 0.47% |
| 25 Jul 2023 | 300.30 | 299.85 | 303.80 | 297.80 | 2816638 | -0.22% |
| 24 Jul 2023 | 300.95 | 301.55 | 304.50 | 299.75 | 2619335 | -0.20% |
| 21 Jul 2023 | 301.55 | 300.00 | 304.80 | 298.40 | 1698674 | 0.38% |
| 20 Jul 2023 | 300.40 | 298.00 | 305.60 | 298.00 | 4407935 | 0.84% |
| 19 Jul 2023 | 297.90 | 290.50 | 298.50 | 288.80 | 3673515 | 2.58% |
| 18 Jul 2023 | 290.40 | 295.75 | 298.00 | 289.50 | 3001365 | -1.34% |
| 17 Jul 2023 | 294.35 | 290.30 | 295.00 | 288.55 | 3351098 | 2.42% |
| 14 Jul 2023 | 287.40 | 287.00 | 290.50 | 283.50 | 2529040 | 0.21% |
| 13 Jul 2023 | 286.80 | 293.00 | 293.70 | 285.00 | 4301569 | -1.58% |
| 12 Jul 2023 | 291.40 | 295.10 | 297.70 | 290.65 | 3486300 | -1.27% |
| 11 Jul 2023 | 295.15 | 297.80 | 299.75 | 294.05 | 5896552 | -0.96% |
| 10 Jul 2023 | 298.00 | 308.00 | 308.00 | 294.35 | 4151831 | -2.60% |
| 07 Jul 2023 | 305.95 | 301.95 | 308.00 | 299.50 | 5903712 | 1.32% |
| 06 Jul 2023 | 301.95 | 290.05 | 307.00 | 290.05 | 14338085 | 3.83% |
| 05 Jul 2023 | 290.80 | 279.85 | 292.25 | 276.50 | 7569059 | 4.19% |
| 04 Jul 2023 | 279.10 | 286.00 | 286.00 | 276.65 | 3630465 | -1.55% |
| 03 Jul 2023 | 283.50 | 276.00 | 293.45 | 272.60 | 15642966 | 3.52% |
| 30 Jun 2023 | 273.85 | 269.75 | 275.00 | 268.15 | 3138175 | 1.77% |
| 28 Jun 2023 | 269.10 | 269.75 | 275.00 | 266.20 | 2500355 | 0.79% |
| 27 Jun 2023 | 267.00 | 272.00 | 274.65 | 265.85 | 2979345 | -1.53% |
| 26 Jun 2023 | 271.15 | 269.40 | 272.70 | 266.45 | 1916191 | 0.63% |
| 23 Jun 2023 | 269.45 | 273.00 | 274.75 | 265.00 | 6014578 | -2.02% |
| 22 Jun 2023 | 275.00 | 272.80 | 276.00 | 270.60 | 2958531 | 0.36% |
| 21 Jun 2023 | 274.00 | 274.20 | 275.30 | 270.55 | 2804544 | 0.38% |
| 20 Jun 2023 | 272.95 | 273.00 | 273.50 | 268.70 | 2160254 | 0.07% |
| 19 Jun 2023 | 272.75 | 273.45 | 274.40 | 271.05 | 881452 | -0.24% |
| 16 Jun 2023 | 273.40 | 274.00 | 275.00 | 271.00 | 3659902 | -0.22% |
| 15 Jun 2023 | 274.00 | 276.25 | 277.75 | 273.00 | 1888308 | -0.69% |
| 14 Jun 2023 | 275.90 | 273.50 | 279.50 | 273.50 | 4126144 | 0.56% |
| 13 Jun 2023 | 274.35 | 275.50 | 277.20 | 272.90 | 2430467 | 0.33% |
| 12 Jun 2023 | 273.45 | 263.00 | 274.95 | 262.95 | 4912351 | 4.29% |
| 09 Jun 2023 | 262.20 | 268.00 | 268.80 | 261.55 | 2090433 | -1.39% |
| 08 Jun 2023 | 265.90 | 272.50 | 272.50 | 265.00 | 7932888 | -3.89% |
| 07 Jun 2023 | 276.65 | 263.30 | 278.40 | 262.85 | 13628304 | 5.45% |
| 06 Jun 2023 | 262.35 | 256.95 | 263.25 | 256.60 | 2859015 | 2.28% |
| 05 Jun 2023 | 256.50 | 258.15 | 258.85 | 253.30 | 2728973 | -0.79% |
| 02 Jun 2023 | 258.55 | 260.90 | 260.90 | 257.30 | 2541167 | -0.65% |
| 01 Jun 2023 | 260.25 | 263.00 | 267.35 | 259.60 | 2635049 | -0.25% |
| 31 May 2023 | 260.90 | 258.35 | 264.20 | 256.20 | 10030345 | 1.56% |
| 30 May 2023 | 256.90 | 257.70 | 259.35 | 255.55 | 1263049 | -0.31% |
| 29 May 2023 | 257.70 | 260.00 | 260.05 | 256.20 | 774477 | -0.33% |
| 26 May 2023 | 258.55 | 259.95 | 261.90 | 257.55 | 1063383 | 0.17% |
| 25 May 2023 | 258.10 | 258.00 | 259.35 | 254.75 | 2088047 | -0.04% |
| 24 May 2023 | 258.20 | 263.40 | 264.90 | 257.90 | 1466700 | -1.97% |
| 23 May 2023 | 263.40 | 255.90 | 265.40 | 255.25 | 4047648 | 3.09% |
| 22 May 2023 | 255.50 | 256.10 | 256.30 | 252.25 | 1269136 | -0.33% |
| 19 May 2023 | 256.35 | 254.50 | 257.00 | 251.70 | 2018343 | 0.77% |
| 18 May 2023 | 254.40 | 258.90 | 259.60 | 253.20 | 1440341 | -1.47% |
| 17 May 2023 | 258.20 | 261.15 | 264.20 | 257.35 | 1857604 | -1.13% |
| 16 May 2023 | 261.15 | 262.20 | 266.00 | 259.15 | 4135420 | 0.60% |
| 15 May 2023 | 259.60 | 263.50 | 269.00 | 258.45 | 4426068 | -0.44% |
| 12 May 2023 | 260.75 | 258.00 | 261.25 | 255.05 | 3196409 | 0.91% |
| 11 May 2023 | 258.40 | 258.05 | 259.15 | 256.30 | 1263536 | 0.92% |
| 10 May 2023 | 256.05 | 257.35 | 259.50 | 253.85 | 5188412 | 0.23% |
| 09 May 2023 | 255.45 | 254.45 | 256.40 | 253.05 | 2097068 | 0.59% |
| 08 May 2023 | 253.95 | 254.70 | 255.10 | 250.45 | 3705772 | -0.02% |
| 05 May 2023 | 254.00 | 259.50 | 260.45 | 253.65 | 2175413 | -1.63% |
| 04 May 2023 | 258.20 | 259.05 | 265.95 | 256.35 | 6945164 | 0.62% |
| 03 May 2023 | 256.60 | 255.70 | 260.00 | 253.80 | 4522742 | 1.48% |
| 02 May 2023 | 252.85 | 251.30 | 257.65 | 250.70 | 2636778 | 0.64% |
| 28 Apr 2023 | 251.25 | 251.50 | 251.80 | 247.30 | 1624774 | 0.26% |
| 27 Apr 2023 | 250.60 | 249.30 | 253.50 | 248.75 | 3069048 | 1.35% |
| 26 Apr 2023 | 247.25 | 245.30 | 248.60 | 245.30 | 1514254 | 0.10% |
| 25 Apr 2023 | 247.00 | 243.45 | 248.00 | 242.00 | 1923777 | 1.31% |
| 24 Apr 2023 | 243.80 | 241.40 | 244.20 | 239.65 | 996989 | 0.83% |
| 21 Apr 2023 | 241.80 | 241.30 | 242.40 | 238.50 | 1561574 | 0.88% |
| 20 Apr 2023 | 239.70 | 239.85 | 243.50 | 237.85 | 3500073 | 0.61% |
| 19 Apr 2023 | 238.25 | 228.75 | 239.00 | 228.00 | 3883553 | 4.22% |
| 18 Apr 2023 | 228.60 | 227.95 | 228.85 | 226.95 | 1304569 | 0.75% |
| 17 Apr 2023 | 226.90 | 225.55 | 227.35 | 222.05 | 1958849 | 0.84% |
| 13 Apr 2023 | 225.00 | 227.10 | 228.90 | 223.25 | 5572764 | -2.13% |
| 12 Apr 2023 | 229.90 | 231.00 | 232.30 | 227.55 | 2953717 | -0.61% |
| 11 Apr 2023 | 231.30 | 229.60 | 231.75 | 229.30 | 1217235 | 0.87% |
| 10 Apr 2023 | 229.30 | 227.95 | 231.00 | 227.10 | 1951800 | 0.61% |
| 06 Apr 2023 | 227.90 | 226.80 | 229.50 | 225.35 | 1506260 | 1.00% |
| 05 Apr 2023 | 225.65 | 226.50 | 226.50 | 222.55 | 2851245 | 0.07% |
| 03 Apr 2023 | 225.50 | 230.00 | 232.65 | 220.10 | 8513078 | -4.77% |
| 31 Mar 2023 | 236.80 | 235.25 | 238.90 | 234.65 | 1425518 | 1.17% |
| 29 Mar 2023 | 234.05 | 233.70 | 236.30 | 231.55 | 4312592 | -0.09% |
| 28 Mar 2023 | 234.25 | 234.90 | 235.60 | 230.30 | 1906841 | -0.87% |
| 27 Mar 2023 | 236.30 | 239.85 | 242.40 | 235.05 | 1445949 | -1.07% |
| 24 Mar 2023 | 238.85 | 242.00 | 242.70 | 238.50 | 988849 | -1.59% |
| 23 Mar 2023 | 242.70 | 244.50 | 245.55 | 242.00 | 2119676 | -1.12% |
| 22 Mar 2023 | 245.45 | 244.80 | 246.25 | 243.45 | 1890980 | 0.29% |
| 21 Mar 2023 | 244.75 | 247.70 | 247.70 | 242.10 | 3359608 | -1.15% |
| 20 Mar 2023 | 247.60 | 247.45 | 248.90 | 240.80 | 5873437 | 2.08% |
| 17 Mar 2023 | 242.55 | 246.00 | 246.45 | 240.00 | 9349670 | -0.80% |
| 16 Mar 2023 | 244.50 | 233.00 | 246.90 | 233.00 | 16745564 | 6.14% |
| 15 Mar 2023 | 230.35 | 231.00 | 233.95 | 229.60 | 4074923 | 0.72% |
| 14 Mar 2023 | 228.70 | 228.10 | 230.20 | 225.00 | 3464617 | 0.20% |
| 13 Mar 2023 | 228.25 | 229.00 | 231.30 | 226.90 | 3469240 | -0.63% |
| 10 Mar 2023 | 229.70 | 225.95 | 231.25 | 223.85 | 2956753 | 1.26% |
| 09 Mar 2023 | 226.85 | 223.90 | 227.50 | 223.55 | 4069728 | 1.39% |
| 08 Mar 2023 | 223.75 | 220.20 | 224.50 | 219.70 | 3370500 | 1.52% |
| 06 Mar 2023 | 220.40 | 219.90 | 222.55 | 219.05 | 3081002 | 0.69% |
| 03 Mar 2023 | 218.90 | 219.65 | 220.15 | 216.75 | 2179934 | 0.39% |
| 02 Mar 2023 | 218.05 | 215.85 | 219.30 | 214.05 | 3271623 | 1.32% |
| 01 Mar 2023 | 215.20 | 216.25 | 217.15 | 214.40 | 3119440 | -0.02% |
| 28 Feb 2023 | 215.25 | 214.30 | 216.45 | 212.55 | 5592321 | 0.44% |
| 27 Feb 2023 | 214.30 | 217.80 | 217.80 | 211.65 | 6210488 | -1.24% |
| 24 Feb 2023 | 217.00 | 222.40 | 224.05 | 216.60 | 4491426 | -2.30% |
| 23 Feb 2023 | 222.10 | 224.10 | 225.25 | 221.25 | 6558868 | -0.80% |
| 22 Feb 2023 | 223.90 | 222.95 | 225.40 | 220.35 | 5787659 | -1.47% |
| 21 Feb 2023 | 227.25 | 232.10 | 234.45 | 225.50 | 2603675 | -1.79% |
| 20 Feb 2023 | 231.40 | 235.40 | 235.40 | 229.70 | 3316206 | -1.13% |
| 17 Feb 2023 | 234.05 | 231.70 | 236.70 | 230.80 | 2851201 | 1.15% |
| 16 Feb 2023 | 231.40 | 234.60 | 235.20 | 230.00 | 3039706 | -1.55% |
| 15 Feb 2023 | 235.05 | 233.70 | 235.50 | 231.80 | 1186525 | 0.56% |
| 14 Feb 2023 | 233.75 | 231.00 | 234.45 | 227.85 | 3233434 | 1.10% |
| 13 Feb 2023 | 231.20 | 233.00 | 234.80 | 230.05 | 2991387 | -0.69% |
| 10 Feb 2023 | 232.80 | 235.00 | 235.95 | 230.10 | 5645406 | 0.32% |
| 09 Feb 2023 | 232.05 | 229.40 | 233.70 | 229.35 | 2084827 | 0.09% |
| 08 Feb 2023 | 231.85 | 231.65 | 233.25 | 227.95 | 3784448 | 0.09% |
| 07 Feb 2023 | 231.65 | 232.95 | 232.95 | 229.45 | 1327174 | -0.24% |
| 06 Feb 2023 | 232.20 | 228.90 | 232.85 | 225.55 | 3166806 | 2.02% |
| 03 Feb 2023 | 227.60 | 231.90 | 232.45 | 222.10 | 4731537 | -1.15% |
| 02 Feb 2023 | 230.25 | 236.00 | 236.00 | 226.50 | 4597660 | -2.21% |
| 01 Feb 2023 | 235.45 | 237.00 | 240.60 | 230.10 | 5032993 | -1.03% |
| 31 Jan 2023 | 237.90 | 236.80 | 240.30 | 235.10 | 4673515 | 1.51% |
| 30 Jan 2023 | 234.35 | 235.60 | 236.85 | 231.00 | 4134762 | 0.02% |
| 27 Jan 2023 | 234.30 | 248.75 | 249.90 | 228.25 | 6239083 | -5.54% |
| 25 Jan 2023 | 248.05 | 248.25 | 249.90 | 246.15 | 2460280 | -0.46% |
| 24 Jan 2023 | 249.20 | 250.50 | 252.70 | 247.75 | 3165331 | -0.48% |
| 23 Jan 2023 | 250.40 | 247.95 | 251.20 | 244.55 | 3312984 | 1.83% |
| 20 Jan 2023 | 245.90 | 245.50 | 248.00 | 243.25 | 6085845 | 0.02% |
| 19 Jan 2023 | 245.85 | 243.35 | 248.50 | 242.15 | 3194025 | 1.05% |
| 18 Jan 2023 | 243.30 | 242.15 | 245.25 | 241.65 | 1776615 | -0.02% |
| 17 Jan 2023 | 243.35 | 248.65 | 249.70 | 242.05 | 4404968 | -1.64% |
| 16 Jan 2023 | 247.40 | 251.80 | 251.80 | 246.65 | 2424068 | -1.51% |
| 13 Jan 2023 | 251.20 | 248.50 | 252.90 | 246.20 | 4347127 | 0.60% |
| 12 Jan 2023 | 249.70 | 257.70 | 257.85 | 247.90 | 5189431 | -2.63% |
| 11 Jan 2023 | 256.45 | 249.95 | 261.00 | 247.95 | 11936912 | 2.91% |
| 10 Jan 2023 | 249.20 | 246.40 | 250.00 | 243.00 | 4094297 | 1.65% |
| 09 Jan 2023 | 245.15 | 249.90 | 250.70 | 244.65 | 3226492 | -1.90% |
| 06 Jan 2023 | 249.90 | 245.80 | 251.00 | 244.40 | 3966434 | 1.61% |
| 05 Jan 2023 | 245.95 | 243.70 | 248.85 | 241.45 | 5629668 | 2.05% |
| 04 Jan 2023 | 241.00 | 239.00 | 244.00 | 237.25 | 5212745 | 1.39% |
| 03 Jan 2023 | 237.70 | 236.00 | 238.75 | 234.95 | 1689581 | 0.25% |
| 02 Jan 2023 | 237.10 | 235.95 | 238.55 | 234.00 | 1790737 | 0.83% |
| 30 Dec 2022 | 235.15 | 233.90 | 236.40 | 232.90 | 2417674 | 0.84% |
| 29 Dec 2022 | 233.20 | 230.90 | 233.65 | 228.50 | 2035681 | 0.97% |
| 28 Dec 2022 | 230.95 | 231.40 | 232.80 | 228.40 | 2061111 | -0.09% |
| 27 Dec 2022 | 231.15 | 231.95 | 232.95 | 228.35 | 2631093 | 0.11% |
| 26 Dec 2022 | 230.90 | 226.50 | 232.75 | 224.50 | 1990224 | 1.49% |
| 23 Dec 2022 | 227.50 | 229.60 | 229.60 | 224.55 | 3077985 | -1.13% |
| 22 Dec 2022 | 230.10 | 234.50 | 234.50 | 225.75 | 2848600 | -0.82% |
| 21 Dec 2022 | 232.00 | 240.70 | 242.35 | 231.10 | 4016854 | -3.87% |
| 20 Dec 2022 | 241.35 | 242.60 | 243.75 | 239.40 | 1852342 | -0.88% |
| 19 Dec 2022 | 243.50 | 244.90 | 245.25 | 239.45 | 3718744 | 0.12% |
| 16 Dec 2022 | 243.20 | 246.90 | 249.05 | 241.05 | 3790998 | -1.36% |
| 15 Dec 2022 | 246.55 | 243.20 | 248.90 | 242.75 | 4490416 | 1.59% |
| 14 Dec 2022 | 242.70 | 247.30 | 247.70 | 242.25 | 4846174 | -1.36% |
| 13 Dec 2022 | 246.05 | 251.75 | 252.80 | 245.00 | 4602148 | -2.32% |
| 12 Dec 2022 | 251.90 | 239.95 | 253.00 | 238.00 | 10115374 | 4.96% |
| 09 Dec 2022 | 240.00 | 240.00 | 244.85 | 235.10 | 6969509 | 2.04% |
| 08 Dec 2022 | 235.20 | 234.55 | 237.50 | 231.25 | 4210130 | 1.14% |
| 07 Dec 2022 | 232.55 | 227.50 | 233.50 | 225.75 | 7136303 | 3.79% |
| 06 Dec 2022 | 224.05 | 231.00 | 231.70 | 223.30 | 4157323 | -2.63% |
| 05 Dec 2022 | 230.10 | 235.50 | 236.15 | 229.40 | 2602442 | -2.38% |
| 02 Dec 2022 | 235.70 | 236.45 | 238.65 | 234.25 | 4206982 | -0.32% |
| 01 Dec 2022 | 236.45 | 239.10 | 240.00 | 235.05 | 2413514 | -1.11% |
| 30 Nov 2022 | 239.10 | 238.50 | 241.50 | 234.85 | 4640871 | 0.25% |
| 29 Nov 2022 | 238.50 | 239.00 | 239.70 | 235.60 | 3248659 | 0.00% |
| 28 Nov 2022 | 238.50 | 228.00 | 239.50 | 228.00 | 11274525 | 5.51% |
| 25 Nov 2022 | 226.05 | 221.95 | 228.40 | 219.20 | 4056452 | 2.05% |
| 24 Nov 2022 | 221.50 | 216.20 | 221.85 | 215.70 | 4605946 | 3.29% |
| 23 Nov 2022 | 214.45 | 213.35 | 215.60 | 212.10 | 2293009 | 0.97% |
| 22 Nov 2022 | 212.40 | 214.45 | 215.25 | 210.50 | 2984354 | -1.35% |
| 21 Nov 2022 | 215.30 | 210.15 | 216.35 | 209.50 | 4584083 | 2.97% |
| 18 Nov 2022 | 209.10 | 211.00 | 211.80 | 207.05 | 1803758 | -0.48% |
| 17 Nov 2022 | 210.10 | 209.15 | 210.80 | 207.40 | 1852984 | 0.55% |
| 16 Nov 2022 | 208.95 | 210.50 | 210.50 | 208.00 | 3614141 | -0.59% |
| 15 Nov 2022 | 210.20 | 208.95 | 210.50 | 207.00 | 1499084 | 1.01% |
| 14 Nov 2022 | 208.10 | 207.75 | 210.35 | 207.20 | 2159471 | 0.19% |
| 11 Nov 2022 | 207.70 | 206.85 | 207.95 | 205.60 | 1609255 | 0.92% |
| 10 Nov 2022 | 205.80 | 204.90 | 206.45 | 204.35 | 1611384 | 0.64% |
| 09 Nov 2022 | 204.50 | 211.95 | 211.95 | 204.25 | 2914877 | -2.57% |
| 07 Nov 2022 | 209.90 | 205.50 | 210.30 | 204.25 | 4210267 | 3.09% |
| 04 Nov 2022 | 203.60 | 206.40 | 209.40 | 201.00 | 7874982 | -3.53% |
| 03 Nov 2022 | 211.05 | 214.65 | 218.60 | 210.55 | 3657583 | -1.70% |
| 02 Nov 2022 | 214.70 | 212.10 | 215.30 | 211.70 | 1605450 | 1.23% |
| 01 Nov 2022 | 212.10 | 213.80 | 214.25 | 210.20 | 1632047 | -0.82% |
| 31 Oct 2022 | 213.85 | 213.00 | 214.45 | 211.25 | 1461628 | 0.92% |
| 28 Oct 2022 | 211.90 | 210.90 | 212.60 | 209.20 | 1623246 | 0.62% |
| 27 Oct 2022 | 210.60 | 210.00 | 211.45 | 208.05 | 2045746 | 0.38% |
| 25 Oct 2022 | 209.80 | 207.00 | 210.50 | 204.75 | 2751784 | 1.16% |
| 24 Oct 2022 | 207.40 | 209.25 | 209.25 | 206.70 | 307371 | 0.58% |
| 21 Oct 2022 | 206.20 | 206.90 | 207.80 | 204.25 | 1830774 | 0.29% |
| 20 Oct 2022 | 205.60 | 201.60 | 205.95 | 200.05 | 2046831 | 1.56% |
| 19 Oct 2022 | 202.45 | 202.95 | 204.10 | 201.45 | 1973195 | 0.27% |
| 18 Oct 2022 | 201.90 | 203.40 | 204.00 | 200.60 | 2610643 | -0.17% |
| 17 Oct 2022 | 202.25 | 205.50 | 205.65 | 200.85 | 4093876 | -1.32% |
| 14 Oct 2022 | 204.95 | 210.70 | 210.90 | 204.55 | 1785098 | -1.16% |
| 13 Oct 2022 | 207.35 | 212.05 | 212.65 | 205.60 | 4266039 | -1.52% |
| 12 Oct 2022 | 210.55 | 210.15 | 215.65 | 208.40 | 7059346 | 0.17% |
| 11 Oct 2022 | 210.20 | 215.00 | 215.90 | 210.00 | 3696950 | -2.19% |
| 10 Oct 2022 | 214.90 | 215.00 | 216.30 | 213.60 | 2246926 | -1.67% |
| 07 Oct 2022 | 218.55 | 220.00 | 220.00 | 215.65 | 3824912 | -1.38% |
| 06 Oct 2022 | 221.60 | 219.85 | 223.10 | 217.45 | 4301213 | 1.30% |
| 04 Oct 2022 | 218.75 | 219.90 | 221.45 | 218.20 | 2530025 | 1.25% |
| 03 Oct 2022 | 216.05 | 217.40 | 221.75 | 215.05 | 2956339 | -0.12% |
| 30 Sep 2022 | 216.30 | 217.55 | 217.75 | 213.65 | 3801925 | -0.07% |
| 29 Sep 2022 | 216.45 | 220.10 | 220.85 | 214.35 | 4143743 | -1.16% |
| 28 Sep 2022 | 219.00 | 220.00 | 222.00 | 217.80 | 2657270 | -1.31% |
| 27 Sep 2022 | 221.90 | 221.75 | 223.95 | 219.20 | 3252966 | 0.91% |
| 26 Sep 2022 | 219.90 | 226.40 | 232.00 | 218.95 | 4109202 | -3.06% |
| 23 Sep 2022 | 226.85 | 231.65 | 232.30 | 226.10 | 2698487 | -1.58% |
| 22 Sep 2022 | 230.50 | 232.00 | 232.90 | 228.25 | 2803972 | -0.73% |
| 21 Sep 2022 | 232.20 | 234.90 | 237.40 | 231.20 | 2735192 | -0.64% |
| 20 Sep 2022 | 233.70 | 234.25 | 236.70 | 232.75 | 1850315 | 0.04% |
| 19 Sep 2022 | 233.60 | 231.10 | 236.45 | 230.50 | 3534449 | 2.10% |
| 16 Sep 2022 | 228.80 | 239.40 | 239.40 | 227.85 | 7649517 | -4.03% |
| 15 Sep 2022 | 238.40 | 244.05 | 244.05 | 237.55 | 3583647 | -1.81% |
| 14 Sep 2022 | 242.80 | 243.95 | 244.65 | 241.35 | 2102196 | -1.12% |
| 13 Sep 2022 | 245.55 | 251.95 | 253.25 | 245.00 | 3509313 | -1.78% |
| 12 Sep 2022 | 250.00 | 245.85 | 252.35 | 244.50 | 3602379 | 1.69% |
| 09 Sep 2022 | 245.85 | 252.45 | 252.60 | 245.20 | 1487004 | -1.92% |
| 08 Sep 2022 | 250.65 | 246.35 | 255.00 | 246.15 | 7555106 | 2.83% |
| 07 Sep 2022 | 243.75 | 239.20 | 244.90 | 238.80 | 3438982 | 2.01% |
| 06 Sep 2022 | 238.95 | 240.25 | 242.75 | 238.55 | 2792742 | 0.13% |
| 05 Sep 2022 | 238.65 | 238.35 | 240.50 | 237.95 | 1711723 | 0.13% |
| 02 Sep 2022 | 238.35 | 246.95 | 248.20 | 237.65 | 5045747 | -3.07% |
| 01 Sep 2022 | 245.90 | 243.50 | 247.25 | 242.60 | 5478636 | 0.96% |
| 30 Aug 2022 | 243.55 | 240.45 | 244.25 | 238.50 | 4569684 | 1.56% |
| 29 Aug 2022 | 239.80 | 236.20 | 241.45 | 235.35 | 2571659 | -0.68% |
| 26 Aug 2022 | 241.45 | 242.05 | 243.00 | 240.55 | 2801532 | 0.15% |
| 25 Aug 2022 | 241.10 | 237.95 | 243.20 | 237.95 | 3360339 | 1.35% |
| 24 Aug 2022 | 237.90 | 240.15 | 241.75 | 235.35 | 5799114 | -1.88% |
| 23 Aug 2022 | 242.45 | 244.65 | 246.50 | 241.20 | 4105451 | -1.70% |
| 22 Aug 2022 | 246.65 | 248.80 | 251.90 | 245.65 | 5373121 | -6.47% |
| 19 Aug 2022 | 263.70 | 264.40 | 264.90 | 261.30 | 5458380 | 0.21% |
| 18 Aug 2022 | 263.15 | 265.90 | 266.60 | 260.40 | 6770567 | -0.42% |
| 17 Aug 2022 | 264.25 | 257.75 | 265.25 | 255.50 | 7741905 | 3.47% |
| 16 Aug 2022 | 255.40 | 251.00 | 256.00 | 246.10 | 7275166 | 3.88% |
| 12 Aug 2022 | 245.85 | 241.00 | 246.95 | 240.50 | 4312613 | 2.39% |
| 11 Aug 2022 | 240.10 | 241.00 | 242.40 | 239.80 | 2784628 | 0.02% |
| 10 Aug 2022 | 240.05 | 240.35 | 242.20 | 238.50 | 5245266 | 0.42% |
| 08 Aug 2022 | 239.05 | 243.05 | 245.00 | 235.00 | 15987468 | -4.65% |
| 05 Aug 2022 | 250.70 | 247.50 | 251.80 | 242.20 | 6694048 | 2.41% |
| 04 Aug 2022 | 244.80 | 245.90 | 247.95 | 242.60 | 3425450 | 0.31% |
| 03 Aug 2022 | 244.05 | 247.70 | 248.90 | 242.00 | 5085169 | -0.73% |
| 02 Aug 2022 | 245.85 | 241.00 | 249.00 | 240.70 | 6806760 | 1.89% |
| 01 Aug 2022 | 241.30 | 241.80 | 242.00 | 236.65 | 2985566 | 0.06% |
| 29 Jul 2022 | 241.15 | 235.10 | 242.35 | 233.80 | 6149324 | 3.32% |
| 28 Jul 2022 | 233.40 | 233.90 | 236.00 | 230.95 | 3247028 | 0.11% |
| 27 Jul 2022 | 233.15 | 230.80 | 233.50 | 229.05 | 1971848 | 1.41% |
| 26 Jul 2022 | 229.90 | 231.70 | 231.95 | 225.10 | 3287898 | -0.56% |
| 25 Jul 2022 | 231.20 | 234.90 | 234.90 | 229.60 | 2642851 | -1.34% |
| 22 Jul 2022 | 234.35 | 238.95 | 239.00 | 233.20 | 2082154 | -1.37% |
| 21 Jul 2022 | 237.60 | 234.85 | 239.00 | 233.00 | 2691915 | 1.39% |
| 20 Jul 2022 | 234.35 | 243.45 | 244.95 | 231.00 | 6487651 | -2.70% |
| 19 Jul 2022 | 240.85 | 239.85 | 242.00 | 238.35 | 1956210 | -0.02% |
| 18 Jul 2022 | 240.90 | 240.30 | 242.30 | 238.30 | 2015160 | 0.52% |
| 15 Jul 2022 | 239.65 | 238.60 | 241.65 | 235.60 | 4593812 | 0.76% |
| 14 Jul 2022 | 237.85 | 232.10 | 239.05 | 231.95 | 5323546 | 2.50% |
| 13 Jul 2022 | 232.05 | 237.05 | 243.00 | 231.10 | 6061655 | -0.83% |
| 12 Jul 2022 | 234.00 | 243.00 | 243.80 | 233.00 | 5592328 | -3.72% |
| 11 Jul 2022 | 243.05 | 241.00 | 244.90 | 235.55 | 3950858 | 0.73% |
| 08 Jul 2022 | 241.30 | 244.10 | 245.80 | 239.75 | 4242055 | -1.39% |
| 07 Jul 2022 | 244.70 | 238.00 | 245.90 | 235.45 | 8777998 | 4.64% |
| 06 Jul 2022 | 233.85 | 228.00 | 236.70 | 228.00 | 9806319 | 3.36% |
| 05 Jul 2022 | 226.25 | 227.80 | 229.00 | 223.15 | 4348491 | -0.29% |
| 04 Jul 2022 | 226.90 | 225.45 | 228.00 | 223.40 | 2419705 | -0.68% |
| 01 Jul 2022 | 228.45 | 218.00 | 229.00 | 216.20 | 8196598 | 5.18% |
| 30 Jun 2022 | 217.20 | 223.00 | 224.60 | 216.10 | 6705243 | -3.04% |
| 29 Jun 2022 | 224.00 | 221.50 | 224.70 | 219.20 | 3226491 | 0.74% |
| 28 Jun 2022 | 222.35 | 222.65 | 230.00 | 220.35 | 5992679 | -1.07% |
| 27 Jun 2022 | 224.75 | 221.85 | 226.00 | 219.20 | 2677886 | 2.23% |
| 24 Jun 2022 | 219.85 | 225.55 | 226.65 | 219.05 | 4727258 | -2.59% |
| 23 Jun 2022 | 225.70 | 225.30 | 227.25 | 220.60 | 6739400 | 0.51% |
| 22 Jun 2022 | 224.55 | 219.80 | 225.35 | 214.20 | 8420204 | 2.82% |
| 21 Jun 2022 | 218.40 | 210.00 | 219.50 | 210.00 | 3510313 | 3.83% |
| 20 Jun 2022 | 210.35 | 212.00 | 215.55 | 206.50 | 5872179 | 0.45% |
| 17 Jun 2022 | 209.40 | 210.25 | 214.00 | 208.70 | 8066291 | -1.20% |
| 16 Jun 2022 | 211.95 | 218.00 | 219.65 | 211.45 | 4248279 | -1.35% |
| 15 Jun 2022 | 214.85 | 215.10 | 215.95 | 210.30 | 6260694 | 0.40% |
| 14 Jun 2022 | 214.00 | 226.95 | 228.70 | 213.10 | 10056022 | -5.66% |
| 13 Jun 2022 | 226.85 | 233.70 | 234.50 | 226.00 | 2851811 | -4.52% |
| 10 Jun 2022 | 237.60 | 236.00 | 239.75 | 234.50 | 2779565 | -0.42% |
| 09 Jun 2022 | 238.60 | 231.80 | 244.90 | 230.00 | 9106171 | 2.71% |
| 08 Jun 2022 | 232.30 | 231.15 | 235.00 | 230.05 | 3492369 | 0.76% |
| 07 Jun 2022 | 230.55 | 227.60 | 232.25 | 226.40 | 3074923 | 1.25% |
| 06 Jun 2022 | 227.70 | 232.80 | 232.80 | 225.10 | 4216483 | -2.23% |
| 03 Jun 2022 | 232.90 | 232.80 | 234.50 | 230.75 | 3288754 | 0.32% |
| 02 Jun 2022 | 232.15 | 232.00 | 232.70 | 228.65 | 5172847 | 1.13% |
| 01 Jun 2022 | 229.55 | 230.00 | 235.80 | 228.25 | 6157685 | 0.77% |
| 31 May 2022 | 227.80 | 231.50 | 232.50 | 226.25 | 8573123 | -1.75% |
| 30 May 2022 | 231.85 | 231.05 | 233.40 | 228.60 | 5444178 | 0.87% |
| 27 May 2022 | 229.85 | 235.50 | 235.50 | 227.40 | 4926748 | -1.98% |
| 26 May 2022 | 234.50 | 234.95 | 236.25 | 225.80 | 5475391 | 0.32% |
| 25 May 2022 | 233.75 | 243.00 | 243.60 | 232.60 | 3559610 | -3.43% |
| 24 May 2022 | 242.05 | 239.90 | 243.90 | 238.10 | 4572810 | 1.92% |
| 23 May 2022 | 237.50 | 243.95 | 246.35 | 235.45 | 5108508 | -2.64% |
| 20 May 2022 | 243.95 | 243.50 | 246.40 | 239.05 | 6326814 | 2.07% |
| 19 May 2022 | 239.00 | 241.20 | 244.50 | 237.00 | 5287249 | -1.91% |
| 18 May 2022 | 243.65 | 252.00 | 255.00 | 238.30 | 8191941 | -4.77% |
| 17 May 2022 | 255.85 | 256.20 | 257.70 | 251.10 | 4794000 | 0.59% |
| 16 May 2022 | 254.35 | 260.15 | 260.15 | 253.40 | 1757062 | -1.47% |
| 13 May 2022 | 258.15 | 265.00 | 267.10 | 256.20 | 2320541 | -1.66% |
| 12 May 2022 | 262.50 | 262.00 | 267.10 | 258.00 | 2971815 | -0.53% |
| 11 May 2022 | 263.90 | 273.95 | 273.95 | 261.60 | 2959294 | -2.44% |
| 10 May 2022 | 270.50 | 270.00 | 274.55 | 268.15 | 3569992 | 0.78% |
| 09 May 2022 | 268.40 | 268.65 | 270.70 | 261.00 | 3044820 | -0.11% |
| 06 May 2022 | 268.70 | 268.50 | 269.85 | 264.45 | 1699526 | -0.67% |
| 05 May 2022 | 270.50 | 274.90 | 277.70 | 269.05 | 2597103 | -0.57% |
| 04 May 2022 | 272.05 | 272.40 | 276.80 | 270.45 | 2137212 | -0.13% |
| 02 May 2022 | 272.40 | 270.00 | 273.25 | 267.30 | 3122625 | 0.78% |
| 29 Apr 2022 | 270.30 | 283.95 | 286.20 | 270.00 | 4743909 | -4.20% |
| 28 Apr 2022 | 282.15 | 283.80 | 284.00 | 278.30 | 3951401 | 0.11% |
| 27 Apr 2022 | 281.85 | 288.75 | 292.80 | 281.10 | 2878812 | -3.64% |
| 26 Apr 2022 | 292.50 | 293.00 | 294.65 | 289.00 | 2223597 | 0.29% |
| 25 Apr 2022 | 291.65 | 297.50 | 297.50 | 288.10 | 3813459 | -2.34% |
| 22 Apr 2022 | 298.65 | 300.95 | 303.20 | 297.50 | 2285065 | -0.76% |
| 21 Apr 2022 | 300.95 | 301.65 | 304.10 | 296.65 | 3468255 | 0.42% |
| 20 Apr 2022 | 299.70 | 295.00 | 303.15 | 292.60 | 4949226 | 2.29% |
| 19 Apr 2022 | 293.00 | 286.00 | 298.00 | 285.20 | 7357433 | 3.41% |
| 18 Apr 2022 | 283.35 | 290.00 | 291.70 | 282.00 | 2686938 | -3.14% |
| 13 Apr 2022 | 292.55 | 290.30 | 294.40 | 288.00 | 1868057 | 1.26% |
| 12 Apr 2022 | 288.90 | 300.80 | 300.80 | 286.65 | 3889271 | -4.21% |
| 11 Apr 2022 | 301.60 | 298.40 | 306.70 | 295.40 | 5016255 | 1.75% |
| 08 Apr 2022 | 296.40 | 289.65 | 297.50 | 288.25 | 5810082 | 3.65% |
| 07 Apr 2022 | 285.95 | 291.95 | 294.55 | 285.05 | 5167750 | -1.67% |
| 06 Apr 2022 | 290.80 | 281.00 | 292.20 | 280.25 | 4641613 | 3.08% |
| 05 Apr 2022 | 282.10 | 281.00 | 284.00 | 277.25 | 3839341 | 0.86% |
| 04 Apr 2022 | 279.70 | 277.55 | 281.55 | 276.00 | 2951135 | 0.96% |
| 01 Apr 2022 | 277.05 | 269.95 | 277.45 | 269.40 | 4161286 | 2.86% |
| 31 Mar 2022 | 269.35 | 267.20 | 273.15 | 265.25 | 5026164 | 1.85% |
| 30 Mar 2022 | 264.45 | 271.00 | 273.65 | 262.30 | 10895498 | -1.16% |
| 29 Mar 2022 | 267.55 | 269.80 | 270.80 | 266.55 | 3241884 | 0.49% |
| 28 Mar 2022 | 266.25 | 272.95 | 275.00 | 265.80 | 5956820 | -1.90% |
| 25 Mar 2022 | 271.40 | 278.40 | 278.45 | 270.80 | 4748653 | -1.31% |
| 24 Mar 2022 | 275.00 | 281.20 | 281.80 | 272.60 | 6566646 | -3.39% |
| 23 Mar 2022 | 284.65 | 283.00 | 288.40 | 281.40 | 6588818 | 1.61% |
| 22 Mar 2022 | 280.15 | 274.65 | 285.90 | 274.65 | 8527328 | 1.43% |
| 21 Mar 2022 | 276.20 | 277.30 | 279.65 | 273.25 | 7648456 | -1.87% |
| 17 Mar 2022 | 281.45 | 280.00 | 283.25 | 276.80 | 5806158 | 1.11% |
| 16 Mar 2022 | 278.35 | 277.00 | 279.25 | 271.40 | 4897928 | 1.75% |
| 15 Mar 2022 | 273.55 | 282.05 | 283.20 | 270.25 | 8035725 | -2.02% |
| 14 Mar 2022 | 279.20 | 295.00 | 295.00 | 277.50 | 8883521 | -5.13% |
| 11 Mar 2022 | 294.30 | 279.60 | 295.90 | 278.40 | 9299318 | 5.43% |
| 10 Mar 2022 | 279.15 | 275.05 | 289.00 | 275.05 | 11136446 | 3.73% |
| 09 Mar 2022 | 269.10 | 272.00 | 274.50 | 267.50 | 5546869 | -0.52% |
| 08 Mar 2022 | 270.50 | 276.40 | 278.40 | 263.55 | 8719208 | -2.10% |
| 07 Mar 2022 | 276.30 | 282.70 | 282.70 | 272.10 | 4781082 | -2.93% |
| 04 Mar 2022 | 284.65 | 281.80 | 287.15 | 274.75 | 9267170 | 2.01% |
| 03 Mar 2022 | 279.05 | 270.00 | 284.00 | 268.15 | 12455444 | 4.59% |
| 02 Mar 2022 | 266.80 | 270.00 | 281.50 | 265.20 | 5506064 | -2.36% |
| 28 Feb 2022 | 273.25 | 264.50 | 274.60 | 263.05 | 3693777 | 2.04% |
| 25 Feb 2022 | 267.80 | 278.00 | 278.85 | 264.25 | 5643597 | -1.60% |
| 24 Feb 2022 | 272.15 | 281.90 | 286.15 | 270.95 | 5347242 | -6.03% |
| 23 Feb 2022 | 289.60 | 291.00 | 294.95 | 288.00 | 2110155 | -0.48% |
| 22 Feb 2022 | 291.00 | 285.00 | 292.05 | 267.00 | 3211596 | -0.60% |
| 21 Feb 2022 | 292.75 | 295.00 | 302.00 | 291.10 | 1795516 | -2.01% |
| 18 Feb 2022 | 298.75 | 301.30 | 305.65 | 297.60 | 2401318 | -0.85% |
| 17 Feb 2022 | 301.30 | 306.30 | 306.30 | 298.25 | 2595292 | -1.10% |
| 16 Feb 2022 | 304.65 | 296.70 | 307.00 | 294.00 | 3789877 | 3.10% |
| 15 Feb 2022 | 295.50 | 291.00 | 296.25 | 282.55 | 2234858 | 1.98% |
| 14 Feb 2022 | 289.75 | 294.00 | 298.80 | 288.15 | 1923577 | -3.94% |
| 11 Feb 2022 | 301.65 | 296.00 | 304.00 | 295.55 | 3903257 | 0.72% |
| 10 Feb 2022 | 299.50 | 296.65 | 300.85 | 295.20 | 3321223 | 1.25% |
| 09 Feb 2022 | 295.80 | 288.80 | 296.95 | 287.20 | 4618523 | 2.99% |
| 08 Feb 2022 | 287.20 | 286.15 | 287.95 | 281.55 | 4430556 | 0.75% |
| 07 Feb 2022 | 285.05 | 281.65 | 286.25 | 278.55 | 3656235 | 1.41% |
| 04 Feb 2022 | 281.10 | 286.00 | 286.25 | 280.30 | 3858006 | -1.21% |
| 03 Feb 2022 | 284.55 | 291.00 | 291.45 | 283.90 | 3847964 | -2.10% |
| 02 Feb 2022 | 290.65 | 293.05 | 294.50 | 290.00 | 3724302 | -0.29% |
| 01 Feb 2022 | 291.50 | 310.00 | 310.00 | 290.00 | 12016893 | -7.20% |
| 31 Jan 2022 | 314.10 | 316.85 | 322.35 | 313.10 | 2816064 | 0.21% |
| 28 Jan 2022 | 313.45 | 310.15 | 322.60 | 310.00 | 4242254 | 1.67% |
| 27 Jan 2022 | 308.30 | 309.00 | 312.80 | 305.55 | 3620065 | -0.98% |
| 25 Jan 2022 | 311.35 | 300.60 | 313.45 | 300.30 | 4044653 | 2.59% |
| 24 Jan 2022 | 303.50 | 309.60 | 313.65 | 300.75 | 2658907 | -2.25% |
| 21 Jan 2022 | 310.50 | 323.65 | 325.65 | 309.30 | 2865636 | -4.48% |
| 20 Jan 2022 | 325.05 | 323.00 | 332.20 | 322.20 | 3091537 | 0.22% |
| 19 Jan 2022 | 324.35 | 320.55 | 329.00 | 318.20 | 2566812 | 0.15% |
| 18 Jan 2022 | 323.85 | 328.10 | 330.45 | 323.00 | 2935659 | -1.25% |
| 17 Jan 2022 | 327.95 | 327.35 | 330.40 | 325.40 | 3892010 | 0.91% |
| 14 Jan 2022 | 325.00 | 321.50 | 326.40 | 319.50 | 3786535 | 1.01% |
| 13 Jan 2022 | 321.75 | 320.80 | 323.45 | 318.15 | 2386473 | 0.81% |
| 12 Jan 2022 | 319.15 | 320.80 | 325.85 | 316.65 | 3166104 | 0.13% |
| 11 Jan 2022 | 318.75 | 326.00 | 327.45 | 317.70 | 3046616 | -2.39% |
| 10 Jan 2022 | 326.55 | 320.00 | 327.85 | 319.00 | 2593083 | 2.05% |
| 07 Jan 2022 | 320.00 | 314.70 | 325.00 | 314.70 | 4815366 | 1.86% |
| 06 Jan 2022 | 314.15 | 315.95 | 317.00 | 308.50 | 4371260 | -0.05% |
| 05 Jan 2022 | 314.30 | 298.95 | 315.45 | 298.00 | 7511958 | 5.51% |
| 04 Jan 2022 | 297.90 | 298.95 | 301.00 | 295.00 | 2276944 | 0.34% |
| 03 Jan 2022 | 296.90 | 292.90 | 297.55 | 292.35 | 1016360 | 1.56% |
| 31 Dec 2021 | 292.35 | 290.65 | 294.65 | 287.60 | 1210196 | 1.28% |
| 30 Dec 2021 | 288.65 | 292.00 | 293.50 | 287.75 | 1319776 | -1.28% |
| 29 Dec 2021 | 292.40 | 294.50 | 296.45 | 290.30 | 1797810 | -0.63% |
| 28 Dec 2021 | 294.25 | 291.20 | 295.40 | 290.75 | 973947 | 1.20% |
| 27 Dec 2021 | 290.75 | 291.00 | 291.65 | 286.00 | 908345 | -0.31% |
| 24 Dec 2021 | 291.65 | 294.90 | 296.00 | 290.10 | 1499093 | -1.07% |
| 23 Dec 2021 | 294.80 | 291.00 | 297.60 | 290.55 | 3804226 | 2.31% |
| 22 Dec 2021 | 288.15 | 283.10 | 290.10 | 280.60 | 3816836 | 2.34% |
| 21 Dec 2021 | 281.55 | 277.10 | 283.50 | 277.00 | 1826393 | 1.68% |
| 20 Dec 2021 | 276.90 | 284.70 | 285.40 | 274.75 | 4138327 | -3.64% |
| 17 Dec 2021 | 287.35 | 297.80 | 298.65 | 286.60 | 2730995 | -3.51% |
| 16 Dec 2021 | 297.80 | 302.00 | 304.00 | 296.75 | 1851934 | -0.90% |
| 15 Dec 2021 | 300.50 | 301.65 | 307.70 | 299.55 | 4337986 | -0.25% |
| 14 Dec 2021 | 301.25 | 300.20 | 303.95 | 297.65 | 3456986 | 0.55% |
| 13 Dec 2021 | 299.60 | 310.00 | 312.10 | 298.75 | 3048551 | -2.52% |
| 10 Dec 2021 | 307.35 | 303.15 | 309.40 | 303.15 | 1642287 | 0.62% |
| 09 Dec 2021 | 305.45 | 303.30 | 307.15 | 300.50 | 4045998 | 1.23% |
| 08 Dec 2021 | 301.75 | 303.80 | 306.90 | 300.30 | 2307251 | -0.76% |
| 07 Dec 2021 | 304.05 | 299.50 | 308.80 | 298.70 | 3178260 | 2.01% |
| 06 Dec 2021 | 298.05 | 298.80 | 302.70 | 294.10 | 1676226 | -0.15% |
| 03 Dec 2021 | 298.50 | 303.00 | 304.70 | 297.50 | 2642885 | -0.68% |
| 02 Dec 2021 | 300.55 | 297.80 | 303.95 | 292.55 | 3796232 | 0.94% |
| 01 Dec 2021 | 297.75 | 295.20 | 300.70 | 290.65 | 2571114 | 0.90% |
| 30 Nov 2021 | 295.10 | 296.25 | 316.40 | 293.10 | 6009043 | -0.46% |
| 29 Nov 2021 | 296.45 | 300.00 | 301.85 | 292.05 | 3345886 | -1.90% |
| 26 Nov 2021 | 302.20 | 316.10 | 316.10 | 300.75 | 3785300 | -4.40% |
| 25 Nov 2021 | 316.10 | 325.05 | 326.15 | 314.45 | 4110270 | -2.47% |
| 24 Nov 2021 | 324.10 | 319.90 | 331.20 | 319.50 | 4086300 | 1.73% |
| 23 Nov 2021 | 318.60 | 314.00 | 320.45 | 313.80 | 2633340 | 0.52% |
| 22 Nov 2021 | 316.95 | 323.70 | 326.65 | 314.15 | 3209866 | -2.09% |
| 18 Nov 2021 | 323.70 | 327.00 | 329.70 | 321.50 | 3187770 | -0.71% |
| 17 Nov 2021 | 326.00 | 337.95 | 337.95 | 325.35 | 3630912 | -3.41% |
| 16 Nov 2021 | 337.50 | 352.60 | 352.60 | 336.20 | 4028368 | -3.94% |
| 15 Nov 2021 | 351.35 | 350.00 | 354.80 | 348.20 | 4922997 | 1.25% |
| 12 Nov 2021 | 347.00 | 344.20 | 349.50 | 343.95 | 3404889 | 1.31% |
| 11 Nov 2021 | 342.50 | 344.00 | 347.80 | 339.60 | 2775400 | -1.03% |
| 10 Nov 2021 | 346.05 | 343.95 | 349.75 | 342.25 | 3326814 | 0.44% |
| 09 Nov 2021 | 344.55 | 347.20 | 348.70 | 341.85 | 3978587 | -0.36% |
| 08 Nov 2021 | 345.80 | 326.45 | 347.00 | 322.50 | 14363175 | 7.42% |
| 04 Nov 2021 | 321.90 | 319.00 | 322.95 | 315.00 | 987287 | 2.45% |
| 03 Nov 2021 | 314.20 | 304.60 | 317.00 | 303.20 | 7588744 | 3.54% |
| 02 Nov 2021 | 303.45 | 313.00 | 314.90 | 302.30 | 4143739 | -2.72% |
| 01 Nov 2021 | 311.95 | 315.05 | 315.05 | 308.50 | 3398520 | 0.50% |
| 29 Oct 2021 | 310.40 | 317.00 | 320.00 | 306.40 | 4078422 | -2.10% |
| 28 Oct 2021 | 317.05 | 335.00 | 335.45 | 315.05 | 4501801 | -5.05% |
| 27 Oct 2021 | 333.90 | 333.05 | 339.60 | 331.45 | 3857496 | 0.45% |
| 26 Oct 2021 | 332.40 | 323.05 | 335.90 | 318.40 | 5726988 | 2.89% |
| 25 Oct 2021 | 323.05 | 331.50 | 331.50 | 321.30 | 3393396 | -1.46% |
| 22 Oct 2021 | 327.85 | 325.00 | 329.40 | 322.30 | 4137663 | 1.56% |
| 21 Oct 2021 | 322.80 | 320.45 | 330.00 | 319.85 | 6521962 | 1.73% |
| 20 Oct 2021 | 317.30 | 325.50 | 328.55 | 315.50 | 5619163 | -1.89% |
| 19 Oct 2021 | 323.40 | 335.50 | 336.90 | 322.05 | 5494855 | -2.50% |
| 18 Oct 2021 | 331.70 | 334.35 | 339.70 | 330.50 | 3662289 | 0.11% |
| 14 Oct 2021 | 331.35 | 322.00 | 335.80 | 321.75 | 4153260 | 1.70% |
| 13 Oct 2021 | 325.80 | 330.80 | 330.80 | 323.40 | 4336076 | -0.61% |
| 12 Oct 2021 | 327.80 | 321.90 | 329.00 | 318.85 | 6313035 | 2.74% |
| 11 Oct 2021 | 319.05 | 321.50 | 325.85 | 318.05 | 2856794 | 0.31% |
| 08 Oct 2021 | 318.05 | 323.00 | 326.75 | 316.00 | 3719308 | -0.45% |
| 07 Oct 2021 | 319.50 | 314.00 | 323.70 | 313.40 | 6573600 | 2.54% |
| 06 Oct 2021 | 311.60 | 313.95 | 317.95 | 309.55 | 4850398 | -0.91% |
| 05 Oct 2021 | 314.45 | 302.95 | 315.90 | 301.35 | 10612386 | 3.85% |
| 04 Oct 2021 | 302.80 | 299.10 | 303.60 | 299.00 | 3078165 | 1.29% |
| 01 Oct 2021 | 298.95 | 299.60 | 306.00 | 297.00 | 4146823 | -0.35% |
| 30 Sep 2021 | 300.00 | 298.50 | 302.80 | 295.00 | 5329092 | 0.13% |
| 29 Sep 2021 | 299.60 | 292.40 | 300.90 | 289.00 | 11927055 | 2.74% |
| 28 Sep 2021 | 291.60 | 277.00 | 293.20 | 277.00 | 10617222 | 4.99% |
| 27 Sep 2021 | 277.75 | 276.30 | 278.80 | 272.60 | 2294109 | 1.07% |
| 24 Sep 2021 | 274.80 | 280.20 | 282.40 | 274.10 | 2359727 | -1.86% |
| 23 Sep 2021 | 280.00 | 276.80 | 282.45 | 276.80 | 3222439 | 1.23% |
| 22 Sep 2021 | 276.60 | 271.50 | 278.40 | 270.80 | 2202641 | 1.78% |
| 21 Sep 2021 | 271.75 | 271.50 | 273.30 | 266.50 | 3413821 | -0.28% |
| 20 Sep 2021 | 272.50 | 282.00 | 282.00 | 270.10 | 6278700 | -3.69% |
| 17 Sep 2021 | 282.95 | 285.00 | 286.10 | 274.10 | 11236767 | 0.16% |
| 16 Sep 2021 | 282.50 | 277.40 | 284.40 | 275.35 | 5043065 | 2.47% |
| 15 Sep 2021 | 275.70 | 275.80 | 279.75 | 273.55 | 4925472 | 0.57% |
| 14 Sep 2021 | 274.15 | 272.45 | 275.85 | 270.70 | 3211837 | 1.29% |
| 13 Sep 2021 | 270.65 | 269.70 | 272.45 | 266.30 | 2885363 | 0.74% |
| 09 Sep 2021 | 268.65 | 269.90 | 274.15 | 268.05 | 3497263 | -0.44% |
| 08 Sep 2021 | 269.85 | 266.10 | 271.25 | 266.10 | 3351274 | 0.94% |
| 07 Sep 2021 | 267.35 | 271.45 | 274.80 | 266.35 | 2593198 | -0.96% |
| 06 Sep 2021 | 269.95 | 276.80 | 278.00 | 269.00 | 4035974 | -2.17% |
| 03 Sep 2021 | 275.95 | 267.20 | 276.65 | 266.30 | 5925615 | 3.47% |
| 02 Sep 2021 | 266.70 | 266.70 | 270.85 | 266.30 | 2369909 | 0.02% |
| 01 Sep 2021 | 266.65 | 268.85 | 269.90 | 263.65 | 2371380 | 0.02% |
| 31 Aug 2021 | 266.60 | 260.00 | 268.30 | 257.50 | 5862402 | 2.70% |
| 30 Aug 2021 | 259.60 | 258.40 | 260.75 | 256.00 | 3050309 | 1.17% |
| 27 Aug 2021 | 256.60 | 256.00 | 258.40 | 255.00 | 1063167 | 0.43% |
| 26 Aug 2021 | 255.50 | 258.25 | 258.45 | 253.65 | 2031157 | -0.91% |
| 25 Aug 2021 | 257.85 | 250.35 | 259.50 | 250.10 | 3263773 | 3.24% |
| 24 Aug 2021 | 249.75 | 247.00 | 250.90 | 246.00 | 2484830 | 1.67% |
| 23 Aug 2021 | 245.65 | 248.90 | 250.70 | 244.50 | 2314084 | -0.63% |
| 20 Aug 2021 | 247.20 | 251.95 | 252.75 | 246.10 | 2944433 | -2.60% |
| 18 Aug 2021 | 253.80 | 254.70 | 255.80 | 251.60 | 2964155 | 0.08% |
| 17 Aug 2021 | 253.60 | 257.95 | 258.55 | 252.65 | 2031018 | -1.59% |
| 16 Aug 2021 | 257.70 | 254.95 | 258.40 | 253.10 | 2471355 | 1.04% |
| 13 Aug 2021 | 255.05 | 255.60 | 258.00 | 253.35 | 1916438 | -0.06% |
| 12 Aug 2021 | 255.20 | 258.50 | 260.70 | 253.55 | 4073140 | -1.43% |
| 11 Aug 2021 | 258.90 | 257.85 | 261.10 | 255.40 | 3971875 | 0.37% |
| 10 Aug 2021 | 257.95 | 262.50 | 263.80 | 256.15 | 3048001 | -1.55% |
| 09 Aug 2021 | 262.00 | 266.35 | 267.20 | 260.05 | 1791534 | -1.11% |
| 06 Aug 2021 | 264.95 | 270.00 | 270.55 | 264.40 | 3584662 | -0.02% |
| 05 Aug 2021 | 265.00 | 270.00 | 271.00 | 262.50 | 5107161 | -2.66% |
| 04 Aug 2021 | 272.25 | 275.50 | 277.35 | 270.05 | 2437102 | -0.87% |
| 03 Aug 2021 | 274.65 | 275.30 | 276.20 | 271.80 | 3137309 | 0.68% |
| 02 Aug 2021 | 272.80 | 262.30 | 274.30 | 261.95 | 4578391 | 4.46% |
| 30 Jul 2021 | 261.15 | 264.90 | 265.35 | 260.50 | 6244192 | -0.93% |
| 29 Jul 2021 | 263.60 | 267.75 | 269.00 | 261.25 | 6456943 | -0.51% |
| 28 Jul 2021 | 264.95 | 271.35 | 271.35 | 261.25 | 3971406 | -1.58% |
| 27 Jul 2021 | 269.20 | 274.00 | 274.30 | 268.50 | 3117270 | -1.59% |
| 26 Jul 2021 | 273.55 | 276.10 | 278.20 | 271.35 | 3266613 | -1.39% |
| 23 Jul 2021 | 277.40 | 275.45 | 279.00 | 275.05 | 1748491 | 0.36% |
| 22 Jul 2021 | 276.40 | 276.05 | 278.50 | 274.10 | 2887095 | 0.09% |
| 20 Jul 2021 | 276.15 | 274.10 | 277.00 | 272.15 | 5532598 | 1.51% |
| 19 Jul 2021 | 272.05 | 269.75 | 274.90 | 268.35 | 6286202 | 1.47% |
| 16 Jul 2021 | 268.10 | 267.95 | 271.00 | 266.30 | 3189270 | 0.37% |
| 15 Jul 2021 | 267.10 | 270.80 | 271.60 | 266.15 | 2942535 | -1.11% |
| 14 Jul 2021 | 270.10 | 270.75 | 274.50 | 268.25 | 3529955 | -0.77% |
| 13 Jul 2021 | 272.20 | 273.40 | 274.75 | 270.10 | 4520394 | 0.11% |
| 12 Jul 2021 | 271.90 | 280.10 | 280.95 | 271.00 | 4954407 | -2.53% |
| 09 Jul 2021 | 278.95 | 284.10 | 285.00 | 278.05 | 2929033 | -1.73% |
| 08 Jul 2021 | 283.85 | 285.00 | 289.40 | 283.05 | 9236777 | -7.34% |
| 07 Jul 2021 | 306.35 | 306.25 | 307.10 | 299.50 | 6552189 | 0.59% |
| 06 Jul 2021 | 304.55 | 306.50 | 309.45 | 303.20 | 6501684 | 0.03% |
| 05 Jul 2021 | 304.45 | 301.40 | 305.80 | 298.50 | 4835974 | 2.18% |
| 02 Jul 2021 | 297.95 | 297.80 | 299.40 | 295.90 | 3240671 | 0.59% |
| 01 Jul 2021 | 296.20 | 294.75 | 296.95 | 293.00 | 2842511 | 1.02% |
| 30 Jun 2021 | 293.20 | 293.95 | 296.50 | 291.55 | 2931005 | 0.22% |
| 29 Jun 2021 | 292.55 | 298.00 | 299.40 | 290.75 | 4292255 | -1.58% |
| 28 Jun 2021 | 297.25 | 300.50 | 300.70 | 296.65 | 2279976 | -0.25% |
| 25 Jun 2021 | 298.00 | 297.70 | 299.85 | 296.35 | 2492381 | 0.88% |
| 24 Jun 2021 | 295.40 | 302.35 | 302.35 | 294.10 | 3727133 | -1.62% |
| 23 Jun 2021 | 300.25 | 304.80 | 305.15 | 298.85 | 2371370 | -1.41% |
| 22 Jun 2021 | 304.55 | 303.85 | 306.70 | 303.05 | 2275386 | 0.71% |
| 21 Jun 2021 | 302.40 | 295.00 | 303.30 | 293.05 | 9770654 | 2.25% |
| 18 Jun 2021 | 295.75 | 310.00 | 310.55 | 292.75 | 7222425 | -4.29% |
| 17 Jun 2021 | 309.00 | 303.95 | 312.00 | 303.00 | 8651884 | 1.53% |
| 16 Jun 2021 | 304.35 | 299.85 | 308.00 | 299.00 | 8852697 | 2.01% |
| 15 Jun 2021 | 298.35 | 300.00 | 301.00 | 297.30 | 3760932 | -0.02% |
| 14 Jun 2021 | 298.40 | 297.40 | 300.50 | 292.60 | 4302684 | 1.14% |
| 11 Jun 2021 | 295.05 | 300.00 | 304.20 | 293.95 | 5206037 | -1.14% |
| 10 Jun 2021 | 298.45 | 300.00 | 302.20 | 297.10 | 3966771 | -0.63% |
| 09 Jun 2021 | 300.35 | 303.75 | 309.40 | 298.05 | 6873922 | -0.63% |
| 08 Jun 2021 | 302.25 | 302.00 | 304.15 | 296.50 | 5243816 | 0.38% |
| 07 Jun 2021 | 301.10 | 301.00 | 302.90 | 297.00 | 4089354 | 0.77% |
| 04 Jun 2021 | 298.80 | 287.65 | 302.35 | 286.35 | 14910156 | 3.88% |
| 03 Jun 2021 | 287.65 | 289.00 | 290.65 | 286.50 | 2639558 | -0.26% |
| 02 Jun 2021 | 288.40 | 282.25 | 289.50 | 281.85 | 10905107 | 2.43% |
| 01 Jun 2021 | 281.55 | 280.10 | 286.20 | 280.00 | 3311812 | 0.66% |
| 31 May 2021 | 279.70 | 281.95 | 281.95 | 278.10 | 2670761 | -0.34% |
| 28 May 2021 | 280.65 | 282.30 | 284.50 | 279.30 | 3165818 | 0.09% |
| 27 May 2021 | 280.40 | 285.80 | 289.40 | 279.50 | 9400050 | -1.35% |
| 26 May 2021 | 284.25 | 287.70 | 291.80 | 283.60 | 5707035 | -1.35% |
| 25 May 2021 | 288.15 | 285.90 | 290.70 | 282.60 | 9941161 | 1.27% |
| 24 May 2021 | 284.55 | 277.35 | 285.75 | 275.55 | 7145139 | 2.99% |
| 21 May 2021 | 276.30 | 282.00 | 288.30 | 274.30 | 33142356 | 3.72% |
| 20 May 2021 | 266.40 | 274.80 | 274.80 | 265.20 | 6032128 | -2.33% |
| 19 May 2021 | 272.75 | 265.00 | 273.65 | 261.30 | 7490396 | 2.92% |
| 18 May 2021 | 265.00 | 254.00 | 266.40 | 252.85 | 7711351 | 5.22% |
| 17 May 2021 | 251.85 | 255.40 | 257.80 | 250.80 | 3027896 | -1.00% |
| 14 May 2021 | 254.40 | 264.30 | 264.30 | 253.75 | 3340977 | -2.99% |
| 12 May 2021 | 262.25 | 267.00 | 269.50 | 258.70 | 4752949 | -1.26% |
| 11 May 2021 | 265.60 | 254.00 | 267.00 | 252.20 | 10334528 | 4.16% |
| 10 May 2021 | 255.00 | 253.00 | 259.80 | 251.65 | 6309865 | 1.41% |
| 07 May 2021 | 251.45 | 246.45 | 252.65 | 241.00 | 8651192 | 2.47% |
| 06 May 2021 | 245.40 | 247.40 | 249.80 | 244.25 | 6375146 | 0.25% |
| 05 May 2021 | 244.80 | 242.80 | 246.50 | 239.00 | 7377341 | 1.37% |
| 04 May 2021 | 241.50 | 236.80 | 244.80 | 236.60 | 7080182 | 2.40% |
| 03 May 2021 | 235.85 | 232.95 | 237.10 | 231.00 | 4030072 | 0.51% |
| 30 Apr 2021 | 234.65 | 228.25 | 245.25 | 228.20 | 15563433 | 2.15% |
| 29 Apr 2021 | 229.70 | 233.00 | 233.20 | 229.25 | 6138668 | -0.71% |
| 28 Apr 2021 | 231.35 | 233.80 | 233.90 | 230.85 | 5053936 | -0.69% |
| 27 Apr 2021 | 232.95 | 233.45 | 234.00 | 232.05 | 3446734 | 0.19% |
| 26 Apr 2021 | 232.50 | 234.15 | 234.80 | 230.50 | 6247178 | -0.51% |
| 23 Apr 2021 | 233.70 | 233.00 | 235.45 | 231.50 | 4228621 | 0.09% |
| 22 Apr 2021 | 233.50 | 231.00 | 234.30 | 229.35 | 3701961 | 0.34% |
| 20 Apr 2021 | 232.70 | 231.50 | 234.80 | 231.25 | 4407677 | 0.56% |
| 19 Apr 2021 | 231.40 | 231.15 | 234.00 | 228.55 | 6729672 | -2.18% |
| 16 Apr 2021 | 236.55 | 237.00 | 240.00 | 234.75 | 6273984 | -0.25% |
| 15 Apr 2021 | 237.15 | 228.65 | 237.90 | 228.65 | 4342810 | 2.42% |
| 13 Apr 2021 | 231.55 | 225.60 | 232.65 | 225.60 | 7350007 | 2.27% |
| 12 Apr 2021 | 226.40 | 230.00 | 232.75 | 222.80 | 6712891 | -3.27% |
| 09 Apr 2021 | 234.05 | 238.65 | 238.65 | 231.85 | 6898817 | -1.97% |
| 08 Apr 2021 | 238.75 | 236.05 | 240.90 | 235.90 | 4705860 | 1.14% |
| 07 Apr 2021 | 236.05 | 234.45 | 238.90 | 234.40 | 4933633 | 0.28% |
| 06 Apr 2021 | 235.40 | 235.50 | 237.25 | 233.20 | 3786594 | 0.06% |
| 05 Apr 2021 | 235.25 | 239.15 | 239.15 | 229.50 | 4829242 | -0.99% |
| 01 Apr 2021 | 237.60 | 236.00 | 238.65 | 232.50 | 3620285 | 1.32% |
| 31 Mar 2021 | 234.50 | 230.70 | 236.10 | 228.55 | 8279352 | 1.96% |
| 30 Mar 2021 | 230.00 | 230.80 | 231.90 | 228.75 | 3572153 | 0.09% |
| 26 Mar 2021 | 229.80 | 229.50 | 232.00 | 228.35 | 2807213 | 1.12% |
| 25 Mar 2021 | 227.25 | 233.00 | 234.75 | 225.90 | 8212766 | -2.26% |
| 24 Mar 2021 | 232.50 | 239.00 | 239.75 | 231.45 | 3514996 | -2.72% |
| 23 Mar 2021 | 239.00 | 236.80 | 239.65 | 234.20 | 5972548 | 1.04% |
| 22 Mar 2021 | 236.55 | 236.95 | 237.50 | 234.45 | 3337228 | 0.77% |
| 19 Mar 2021 | 234.75 | 234.60 | 237.45 | 230.35 | 6922401 | 0.47% |
| 18 Mar 2021 | 233.65 | 237.00 | 239.90 | 231.50 | 7397595 | -0.95% |
| 17 Mar 2021 | 235.90 | 242.00 | 242.00 | 233.70 | 9097491 | -2.38% |
| 16 Mar 2021 | 241.65 | 243.80 | 245.65 | 240.65 | 6302419 | -0.10% |
| 15 Mar 2021 | 241.90 | 243.00 | 244.60 | 239.30 | 5321228 | 0.23% |
| 12 Mar 2021 | 241.35 | 243.00 | 246.60 | 239.65 | 6538524 | 0.15% |
| 10 Mar 2021 | 241.00 | 246.10 | 249.50 | 238.70 | 10825300 | 1.18% |
| 09 Mar 2021 | 238.20 | 241.50 | 246.10 | 233.40 | 12765130 | -2.04% |
| 08 Mar 2021 | 243.15 | 244.80 | 250.25 | 242.25 | 6538746 | -0.02% |
| 05 Mar 2021 | 243.20 | 244.80 | 251.60 | 240.30 | 7733029 | -1.08% |
| 04 Mar 2021 | 245.85 | 248.00 | 251.80 | 245.35 | 4683206 | -1.23% |
| 03 Mar 2021 | 248.90 | 255.75 | 255.90 | 245.50 | 5926038 | -0.48% |
| 02 Mar 2021 | 250.10 | 252.00 | 257.90 | 248.10 | 8245587 | 1.05% |
| 01 Mar 2021 | 247.50 | 246.40 | 252.40 | 243.55 | 7105216 | 2.08% |
| 26 Feb 2021 | 242.45 | 249.95 | 255.05 | 240.00 | 11918506 | -3.96% |
| 25 Feb 2021 | 252.45 | 246.00 | 259.25 | 245.50 | 14585563 | 3.15% |
| 24 Feb 2021 | 244.75 | 246.75 | 248.55 | 242.60 | 3338158 | -0.06% |
| 23 Feb 2021 | 244.90 | 242.00 | 249.90 | 241.70 | 9848080 | 1.41% |
| 22 Feb 2021 | 241.50 | 245.00 | 248.30 | 239.50 | 7516651 | -1.02% |
| 19 Feb 2021 | 244.00 | 247.80 | 252.40 | 238.50 | 13301954 | -0.69% |
| 18 Feb 2021 | 245.70 | 237.00 | 252.00 | 235.15 | 25247214 | 4.80% |
| 17 Feb 2021 | 234.45 | 225.65 | 235.00 | 224.95 | 11934678 | 3.90% |
| 16 Feb 2021 | 225.65 | 221.60 | 227.00 | 221.40 | 7111409 | 1.37% |
| 15 Feb 2021 | 222.60 | 224.50 | 226.25 | 222.10 | 6050356 | -0.56% |
| 12 Feb 2021 | 223.85 | 227.90 | 229.30 | 222.10 | 6627798 | -1.56% |
| 11 Feb 2021 | 227.40 | 224.30 | 228.40 | 224.10 | 6534317 | 1.11% |
| 10 Feb 2021 | 224.90 | 227.45 | 229.25 | 221.65 | 10528622 | -0.73% |
| 09 Feb 2021 | 226.55 | 229.00 | 232.75 | 225.25 | 6848831 | -1.31% |
| 08 Feb 2021 | 229.55 | 227.00 | 231.30 | 226.25 | 3713106 | 2.00% |
| 05 Feb 2021 | 225.05 | 232.70 | 233.00 | 224.30 | 5956692 | -1.98% |
| 04 Feb 2021 | 229.60 | 225.85 | 231.75 | 225.60 | 10548425 | 1.93% |
| 03 Feb 2021 | 225.25 | 223.95 | 228.45 | 220.60 | 11986880 | 1.33% |
| 02 Feb 2021 | 222.30 | 220.10 | 225.90 | 220.00 | 10104614 | 2.00% |
| 01 Feb 2021 | 217.95 | 220.90 | 222.40 | 212.30 | 10620697 | -0.30% |
| 29 Jan 2021 | 218.60 | 223.00 | 223.75 | 217.70 | 7366536 | -1.31% |
| 28 Jan 2021 | 221.50 | 214.85 | 223.85 | 214.05 | 6380490 | 2.24% |
| 27 Jan 2021 | 216.65 | 220.00 | 221.15 | 214.50 | 8305269 | -1.61% |
| 25 Jan 2021 | 220.20 | 227.00 | 227.00 | 219.20 | 6930901 | -2.31% |
| 22 Jan 2021 | 225.40 | 228.50 | 230.80 | 223.10 | 7917770 | -1.49% |
| 21 Jan 2021 | 228.80 | 231.30 | 234.00 | 227.50 | 6681997 | -0.97% |
| 20 Jan 2021 | 231.05 | 232.00 | 233.25 | 228.35 | 4472523 | -0.37% |
| 19 Jan 2021 | 231.90 | 233.90 | 235.55 | 229.00 | 7115278 | 0.28% |
| 18 Jan 2021 | 231.25 | 228.70 | 233.40 | 223.00 | 8641426 | 1.16% |
| 15 Jan 2021 | 228.60 | 236.95 | 237.60 | 227.65 | 13018965 | -2.14% |
| 14 Jan 2021 | 233.60 | 229.50 | 235.40 | 227.70 | 10024155 | 2.84% |
| 13 Jan 2021 | 227.15 | 225.10 | 232.85 | 224.60 | 11555573 | 1.00% |
| 12 Jan 2021 | 224.90 | 224.05 | 228.50 | 222.20 | 4511653 | 0.25% |
| 11 Jan 2021 | 224.35 | 226.00 | 226.65 | 220.70 | 5242672 | -0.51% |
| 08 Jan 2021 | 225.50 | 224.75 | 230.15 | 224.25 | 8764169 | 1.21% |
| 07 Jan 2021 | 222.80 | 222.00 | 224.00 | 220.50 | 4913282 | 0.84% |
| 06 Jan 2021 | 220.95 | 224.00 | 226.00 | 217.25 | 7500657 | -0.96% |
| 05 Jan 2021 | 223.10 | 222.00 | 223.50 | 220.40 | 5269181 | 0.16% |
| 04 Jan 2021 | 222.75 | 222.00 | 223.65 | 218.60 | 6574551 | 0.68% |
| 01 Jan 2021 | 221.25 | 219.25 | 222.50 | 217.75 | 4781676 | 1.54% |
| 31 Dec 2020 | 217.90 | 216.45 | 220.20 | 214.85 | 7519212 | 0.67% |
| 30 Dec 2020 | 216.45 | 215.20 | 216.90 | 214.05 | 3945034 | 0.49% |
| 29 Dec 2020 | 215.40 | 216.00 | 216.45 | 213.45 | 4315051 | 0.09% |
| 28 Dec 2020 | 215.20 | 214.40 | 216.50 | 213.75 | 3373582 | 0.73% |
| 24 Dec 2020 | 213.65 | 211.45 | 215.50 | 211.05 | 5615342 | 1.59% |
| 23 Dec 2020 | 210.30 | 210.85 | 211.45 | 208.35 | 8342922 | -0.26% |
| 22 Dec 2020 | 210.85 | 210.20 | 211.50 | 203.90 | 9377962 | 0.72% |
| 21 Dec 2020 | 209.35 | 222.50 | 223.45 | 204.55 | 10137868 | -6.71% |
| 18 Dec 2020 | 224.40 | 226.00 | 227.00 | 222.30 | 5717120 | -0.69% |
| 17 Dec 2020 | 225.95 | 232.70 | 232.70 | 224.65 | 8105248 | -2.02% |
| 16 Dec 2020 | 230.60 | 228.90 | 234.40 | 228.55 | 9412453 | 1.83% |
| 15 Dec 2020 | 226.45 | 229.10 | 229.85 | 224.25 | 6439280 | -0.98% |
| 14 Dec 2020 | 228.70 | 219.40 | 229.75 | 218.05 | 20815265 | 5.22% |
| 11 Dec 2020 | 217.35 | 216.00 | 223.00 | 214.80 | 11035841 | 0.84% |
| 10 Dec 2020 | 215.55 | 219.00 | 219.00 | 212.60 | 6274470 | -1.26% |
| 09 Dec 2020 | 218.30 | 217.85 | 220.25 | 215.65 | 7972736 | 1.14% |
| 08 Dec 2020 | 215.85 | 218.10 | 218.65 | 214.00 | 5945496 | -0.39% |
| 07 Dec 2020 | 216.70 | 218.00 | 219.80 | 215.15 | 7276877 | 0.02% |
| 04 Dec 2020 | 216.65 | 221.20 | 223.15 | 215.00 | 7763530 | -1.63% |
| 03 Dec 2020 | 220.25 | 215.85 | 220.90 | 214.50 | 9194454 | 2.59% |
| 02 Dec 2020 | 214.70 | 212.90 | 219.40 | 212.20 | 9652752 | 1.47% |
| 01 Dec 2020 | 211.60 | 210.00 | 212.50 | 208.80 | 4018504 | 1.07% |
| 27 Nov 2020 | 209.35 | 213.50 | 215.80 | 206.50 | 16779017 | -1.78% |
| 26 Nov 2020 | 213.15 | 212.45 | 213.85 | 208.10 | 6530958 | 0.52% |
| 25 Nov 2020 | 212.05 | 214.50 | 215.95 | 210.75 | 5595078 | -1.12% |
| 24 Nov 2020 | 214.45 | 216.00 | 216.30 | 213.30 | 4747887 | -0.44% |
| 23 Nov 2020 | 215.40 | 215.00 | 216.25 | 213.10 | 5497955 | 0.63% |
| 20 Nov 2020 | 214.05 | 214.10 | 216.00 | 211.45 | 4673707 | 0.33% |
| 19 Nov 2020 | 213.35 | 213.00 | 218.25 | 212.00 | 7576910 | -0.19% |
| 18 Nov 2020 | 213.75 | 216.70 | 216.75 | 211.60 | 9181018 | -1.81% |
| 17 Nov 2020 | 217.70 | 221.00 | 223.40 | 215.65 | 8140364 | -0.82% |
| 14 Nov 2020 | 219.50 | 215.50 | 221.85 | 215.15 | 3413039 | 2.26% |
| 13 Nov 2020 | 214.65 | 212.55 | 215.75 | 209.75 | 5313069 | 0.49% |
| 12 Nov 2020 | 213.60 | 214.90 | 216.20 | 212.60 | 3752704 | -0.51% |
| 11 Nov 2020 | 214.70 | 213.00 | 217.40 | 209.10 | 9070320 | 1.04% |
| 10 Nov 2020 | 212.50 | 208.00 | 213.80 | 207.50 | 8905274 | 2.14% |
| 09 Nov 2020 | 208.05 | 205.95 | 209.90 | 204.10 | 7686571 | 1.31% |
| 06 Nov 2020 | 205.35 | 206.00 | 207.25 | 202.30 | 10209216 | 0.05% |
| 05 Nov 2020 | 205.25 | 199.00 | 206.20 | 194.30 | 48028970 | 9.91% |
| 04 Nov 2020 | 186.75 | 186.40 | 188.10 | 181.15 | 6620759 | 0.59% |
| 03 Nov 2020 | 185.65 | 189.00 | 191.45 | 184.15 | 7585884 | -0.88% |
| 02 Nov 2020 | 187.30 | 188.00 | 189.00 | 185.70 | 5967560 | -0.19% |
| 30 Oct 2020 | 187.65 | 184.50 | 189.60 | 182.65 | 25983655 | 4.48% |
| 29 Oct 2020 | 179.60 | 170.90 | 180.75 | 170.50 | 10052858 | 4.48% |
| 28 Oct 2020 | 171.90 | 173.50 | 175.80 | 171.35 | 5645065 | -0.95% |
| 27 Oct 2020 | 173.55 | 174.80 | 175.60 | 170.30 | 6024441 | -0.52% |
| 26 Oct 2020 | 174.45 | 182.00 | 183.75 | 173.50 | 6673421 | -4.44% |
| 23 Oct 2020 | 182.55 | 179.80 | 184.00 | 179.60 | 5357740 | 1.78% |
| 22 Oct 2020 | 179.35 | 176.45 | 179.95 | 175.30 | 5008617 | 0.96% |
| 21 Oct 2020 | 177.65 | 174.05 | 179.80 | 174.05 | 8351443 | 3.08% |
| 20 Oct 2020 | 172.35 | 174.75 | 176.65 | 171.60 | 4439974 | -1.99% |
| 19 Oct 2020 | 175.85 | 170.00 | 176.90 | 170.00 | 6436573 | 3.87% |
| 16 Oct 2020 | 169.30 | 164.45 | 169.85 | 163.40 | 6708837 | 3.20% |
| 15 Oct 2020 | 164.05 | 168.40 | 172.20 | 162.90 | 7230384 | -2.70% |
| 14 Oct 2020 | 168.60 | 170.40 | 170.40 | 165.20 | 6532566 | -1.06% |
| 13 Oct 2020 | 170.40 | 172.05 | 173.00 | 169.75 | 6127854 | -0.58% |
| 12 Oct 2020 | 171.40 | 177.00 | 177.15 | 170.75 | 4505449 | -2.61% |
| 09 Oct 2020 | 176.00 | 171.20 | 177.25 | 170.65 | 8482930 | 2.95% |
| 08 Oct 2020 | 170.95 | 171.35 | 174.00 | 169.65 | 4807501 | -0.06% |
| 07 Oct 2020 | 171.05 | 174.30 | 174.70 | 170.60 | 4784237 | -1.53% |
| 06 Oct 2020 | 173.70 | 176.25 | 177.00 | 173.50 | 5180629 | -1.08% |
| 05 Oct 2020 | 175.60 | 176.90 | 177.10 | 173.00 | 8560741 | 0.06% |
| 01 Oct 2020 | 175.50 | 181.40 | 182.75 | 174.90 | 9891670 | -2.85% |
| 30 Sep 2020 | 180.65 | 184.70 | 185.85 | 175.30 | 13759264 | -2.25% |
| 29 Sep 2020 | 184.80 | 184.95 | 186.50 | 181.75 | 5956293 | 0.43% |
| 28 Sep 2020 | 184.00 | 180.30 | 185.00 | 179.60 | 4252799 | 3.02% |
| 25 Sep 2020 | 178.60 | 173.75 | 179.70 | 172.30 | 6936938 | 3.66% |
| 24 Sep 2020 | 172.30 | 175.25 | 176.90 | 170.85 | 6702161 | -2.85% |
| 23 Sep 2020 | 177.35 | 182.90 | 183.10 | 174.00 | 8713464 | -1.69% |
| 22 Sep 2020 | 180.40 | 190.00 | 190.85 | 178.65 | 10780080 | -4.65% |
| 21 Sep 2020 | 189.20 | 194.50 | 198.50 | 188.25 | 9936071 | -2.50% |
| 18 Sep 2020 | 194.05 | 198.90 | 199.00 | 193.40 | 6335362 | -1.42% |
| 17 Sep 2020 | 196.85 | 195.00 | 197.40 | 193.15 | 5663670 | 0.74% |
| 16 Sep 2020 | 195.40 | 197.85 | 199.20 | 193.85 | 4657080 | -1.44% |
| 15 Sep 2020 | 198.25 | 197.00 | 199.95 | 194.75 | 4341462 | 1.12% |
| 14 Sep 2020 | 196.05 | 199.90 | 201.15 | 195.15 | 4551591 | -1.56% |
| 11 Sep 2020 | 199.15 | 202.50 | 204.25 | 197.20 | 7272718 | -1.02% |
| 10 Sep 2020 | 201.20 | 195.00 | 202.20 | 194.50 | 10439765 | 3.85% |
| 09 Sep 2020 | 193.75 | 198.45 | 198.70 | 190.80 | 7377091 | -2.49% |
| 08 Sep 2020 | 198.70 | 198.60 | 202.60 | 196.95 | 7077329 | 0.63% |
| 07 Sep 2020 | 197.45 | 200.00 | 201.90 | 195.80 | 4435080 | 0.18% |
| 04 Sep 2020 | 197.10 | 198.00 | 203.75 | 195.75 | 6952951 | -1.35% |
| 03 Sep 2020 | 199.80 | 202.50 | 204.50 | 198.65 | 4784581 | -0.47% |
| 02 Sep 2020 | 200.75 | 200.50 | 202.45 | 198.80 | 3848155 | 0.55% |
| 01 Sep 2020 | 199.65 | 200.00 | 204.80 | 194.80 | 11087551 | -0.94% |
| 31 Aug 2020 | 201.55 | 212.30 | 214.80 | 200.50 | 16543788 | -3.84% |
| 28 Aug 2020 | 209.60 | 209.50 | 212.15 | 209.30 | 3941130 | 0.58% |
| 27 Aug 2020 | 208.40 | 210.10 | 211.10 | 207.25 | 8100083 | -0.50% |
| 26 Aug 2020 | 209.45 | 212.00 | 212.35 | 209.00 | 5049076 | -0.85% |
| 25 Aug 2020 | 211.25 | 212.00 | 214.15 | 210.70 | 5598519 | -0.19% |
| 24 Aug 2020 | 211.65 | 213.50 | 214.80 | 211.25 | 4256715 | -0.38% |
| 21 Aug 2020 | 212.45 | 217.00 | 217.20 | 212.00 | 6353059 | -1.05% |
| 20 Aug 2020 | 214.70 | 209.00 | 215.80 | 208.15 | 12758432 | 1.85% |
| 19 Aug 2020 | 210.80 | 210.50 | 213.70 | 209.95 | 5825588 | 0.45% |
| 18 Aug 2020 | 209.85 | 212.80 | 212.95 | 209.20 | 5448393 | -0.57% |
| 17 Aug 2020 | 211.05 | 210.00 | 212.90 | 205.45 | 7877978 | 1.15% |
| 14 Aug 2020 | 208.65 | 214.00 | 214.50 | 207.70 | 6541525 | -1.74% |
| 13 Aug 2020 | 212.35 | 212.25 | 214.65 | 209.90 | 7984112 | 0.24% |
| 12 Aug 2020 | 211.85 | 215.00 | 215.70 | 211.25 | 6185676 | -1.58% |
| 11 Aug 2020 | 215.25 | 216.00 | 219.30 | 213.50 | 8498111 | 0.00% |
| 10 Aug 2020 | 215.25 | 215.80 | 217.90 | 213.65 | 7606812 | 0.77% |
| 07 Aug 2020 | 213.60 | 223.00 | 223.00 | 212.40 | 18789292 | -1.16% |
| 06 Aug 2020 | 216.10 | 214.00 | 219.80 | 213.40 | 9372453 | 1.48% |
| 05 Aug 2020 | 212.95 | 216.00 | 220.35 | 212.00 | 7036775 | -0.95% |
| 04 Aug 2020 | 215.00 | 218.10 | 220.85 | 208.60 | 9356836 | -1.22% |
| 03 Aug 2020 | 217.65 | 215.00 | 221.90 | 212.30 | 7210362 | 1.23% |
| 31 Jul 2020 | 215.00 | 222.95 | 225.75 | 213.80 | 6454986 | -3.61% |
| 30 Jul 2020 | 223.05 | 225.50 | 227.30 | 218.65 | 8567385 | -2.32% |
| 29 Jul 2020 | 228.35 | 232.90 | 235.20 | 227.05 | 4697272 | -1.97% |
| 28 Jul 2020 | 232.95 | 232.25 | 236.50 | 228.25 | 6015101 | 0.50% |
| 27 Jul 2020 | 231.80 | 230.40 | 240.70 | 223.40 | 12319186 | 1.49% |
| 24 Jul 2020 | 228.40 | 231.50 | 233.70 | 223.50 | 6500456 | -1.57% |
| 23 Jul 2020 | 232.05 | 227.50 | 237.60 | 225.65 | 9612028 | 1.69% |
| 22 Jul 2020 | 228.20 | 236.40 | 236.40 | 225.25 | 6695413 | -2.58% |
| 21 Jul 2020 | 234.25 | 227.20 | 238.00 | 222.60 | 16536134 | 3.15% |
| 20 Jul 2020 | 227.10 | 224.00 | 229.50 | 223.05 | 8375851 | 1.38% |
| 17 Jul 2020 | 224.00 | 210.50 | 227.20 | 210.10 | 23332764 | 6.77% |
| 16 Jul 2020 | 209.80 | 204.35 | 211.80 | 200.50 | 7195873 | 3.53% |
| 15 Jul 2020 | 202.65 | 213.00 | 213.40 | 201.60 | 4995500 | -3.71% |
| 14 Jul 2020 | 210.45 | 211.50 | 214.50 | 209.50 | 5323179 | -0.17% |
| 13 Jul 2020 | 210.80 | 210.05 | 214.95 | 209.20 | 6509815 | 0.43% |
| 10 Jul 2020 | 209.90 | 205.00 | 211.00 | 204.05 | 7668893 | 2.22% |
| 09 Jul 2020 | 205.35 | 211.80 | 213.80 | 204.80 | 7921968 | -3.05% |
| 08 Jul 2020 | 211.80 | 211.15 | 215.80 | 210.35 | 4490583 | 0.31% |
| 07 Jul 2020 | 211.15 | 215.90 | 216.25 | 210.70 | 5056605 | -2.06% |
| 06 Jul 2020 | 215.60 | 217.75 | 220.55 | 213.75 | 6810392 | -0.12% |
| 03 Jul 2020 | 215.85 | 217.50 | 217.80 | 213.00 | 3984647 | 0.33% |
| 02 Jul 2020 | 215.15 | 216.25 | 219.25 | 214.10 | 8637516 | -3.24% |
| 01 Jul 2020 | 222.35 | 218.20 | 223.20 | 214.50 | 9283957 | 2.58% |
| 30 Jun 2020 | 216.75 | 227.10 | 228.95 | 216.10 | 7808410 | -3.75% |
| 29 Jun 2020 | 225.20 | 227.70 | 230.95 | 220.50 | 6332720 | -2.62% |
| 26 Jun 2020 | 231.25 | 226.95 | 235.85 | 224.55 | 7441061 | 4.24% |
| 25 Jun 2020 | 221.85 | 228.45 | 231.90 | 220.85 | 6414175 | -2.87% |
| 24 Jun 2020 | 228.40 | 238.00 | 239.00 | 226.60 | 5728972 | -3.87% |
| 23 Jun 2020 | 237.60 | 239.00 | 242.10 | 233.10 | 7666507 | -0.42% |
| 22 Jun 2020 | 238.60 | 225.95 | 241.00 | 224.35 | 15958062 | 6.68% |
| 19 Jun 2020 | 223.65 | 222.50 | 225.90 | 219.10 | 10683834 | 0.34% |
| 18 Jun 2020 | 222.90 | 214.25 | 224.50 | 213.50 | 10040531 | 4.11% |
| 17 Jun 2020 | 214.10 | 205.00 | 218.80 | 204.80 | 17532052 | 2.05% |
| 16 Jun 2020 | 209.80 | 211.00 | 214.80 | 206.20 | 8764866 | 1.50% |
| 15 Jun 2020 | 206.70 | 208.85 | 212.10 | 204.35 | 4966505 | -1.97% |
| 12 Jun 2020 | 210.85 | 200.10 | 213.70 | 199.55 | 10228514 | 2.73% |
| 11 Jun 2020 | 205.25 | 208.85 | 218.50 | 199.35 | 7969263 | -1.25% |
| 10 Jun 2020 | 207.85 | 213.75 | 214.25 | 206.20 | 3951428 | -1.80% |
| 09 Jun 2020 | 211.65 | 218.30 | 221.85 | 209.00 | 5612715 | -2.22% |
| 08 Jun 2020 | 216.45 | 209.60 | 222.50 | 208.40 | 10981195 | 5.79% |
| 05 Jun 2020 | 204.60 | 196.80 | 205.45 | 195.30 | 9279286 | 4.79% |
| 04 Jun 2020 | 195.25 | 194.30 | 199.80 | 193.35 | 7762445 | -0.91% |
| 03 Jun 2020 | 197.05 | 194.80 | 201.75 | 194.00 | 6404066 | 1.70% |
| 02 Jun 2020 | 193.75 | 196.00 | 196.90 | 192.30 | 3435871 | -1.00% |
| 01 Jun 2020 | 195.70 | 196.30 | 200.50 | 194.75 | 6041733 | 0.59% |
| 29 May 2020 | 194.55 | 184.65 | 197.65 | 183.95 | 11427437 | 4.68% |
| 28 May 2020 | 185.85 | 186.95 | 188.80 | 183.70 | 3462845 | 0.05% |
| 27 May 2020 | 185.75 | 181.00 | 186.50 | 178.80 | 3837419 | 3.60% |
| 26 May 2020 | 179.30 | 183.00 | 184.80 | 178.30 | 4472319 | -1.59% |
| 22 May 2020 | 182.20 | 180.60 | 186.50 | 178.30 | 6263709 | 0.80% |
| 21 May 2020 | 180.75 | 180.00 | 181.90 | 175.10 | 5610085 | 1.06% |
| 20 May 2020 | 178.85 | 172.00 | 180.90 | 170.95 | 6870474 | 4.38% |
| 19 May 2020 | 171.35 | 176.55 | 180.80 | 170.35 | 8206844 | -0.67% |
| 18 May 2020 | 172.50 | 189.50 | 190.45 | 170.75 | 11296262 | -8.78% |
| 15 May 2020 | 189.10 | 191.00 | 194.60 | 187.95 | 6601491 | -0.60% |
| 14 May 2020 | 190.25 | 188.50 | 192.75 | 188.25 | 3587944 | -1.07% |
| 13 May 2020 | 192.30 | 195.50 | 196.95 | 189.55 | 6069059 | 1.24% |
| 12 May 2020 | 189.95 | 192.00 | 195.05 | 187.00 | 3897833 | -1.40% |
| 11 May 2020 | 192.65 | 198.00 | 201.20 | 191.80 | 4726064 | -2.18% |
| 08 May 2020 | 196.95 | 203.00 | 204.95 | 195.55 | 4540370 | -1.97% |
| 07 May 2020 | 200.90 | 201.00 | 204.85 | 199.05 | 7455909 | -0.79% |
| 06 May 2020 | 202.50 | 200.60 | 205.00 | 186.70 | 20179756 | -5.64% |
| 05 May 2020 | 214.60 | 212.00 | 220.00 | 210.35 | 8506260 | 3.27% |
| 04 May 2020 | 207.80 | 211.00 | 215.25 | 204.75 | 7123341 | -5.67% |
| 30 Apr 2020 | 220.30 | 211.05 | 224.40 | 206.70 | 10064082 | 5.74% |
| 29 Apr 2020 | 208.35 | 211.20 | 212.05 | 206.70 | 6702713 | -1.21% |
| 28 Apr 2020 | 210.90 | 210.25 | 218.00 | 208.80 | 9677242 | 1.27% |
| 27 Apr 2020 | 208.25 | 202.40 | 214.10 | 202.40 | 9188353 | 3.40% |
| 24 Apr 2020 | 201.40 | 208.75 | 208.75 | 200.00 | 3619046 | -3.87% |
| 23 Apr 2020 | 209.50 | 212.70 | 218.35 | 207.90 | 5474561 | -1.50% |
| 22 Apr 2020 | 212.70 | 216.95 | 217.50 | 206.45 | 4806748 | -1.46% |
| 21 Apr 2020 | 215.85 | 226.95 | 227.45 | 214.50 | 6911751 | -5.08% |
| 20 Apr 2020 | 227.40 | 220.80 | 228.50 | 218.25 | 5607632 | 4.46% |
| 17 Apr 2020 | 217.70 | 219.90 | 219.90 | 213.05 | 3891768 | 1.80% |
| 16 Apr 2020 | 213.85 | 210.80 | 218.20 | 208.30 | 4873925 | 2.59% |
| 15 Apr 2020 | 208.45 | 209.00 | 220.00 | 205.80 | 7486566 | 1.46% |
| 13 Apr 2020 | 205.45 | 209.00 | 211.70 | 199.45 | 4934849 | -1.15% |
| 09 Apr 2020 | 207.85 | 202.00 | 211.80 | 197.40 | 9847845 | 4.19% |
| 08 Apr 2020 | 199.50 | 199.90 | 204.70 | 195.45 | 5905379 | -0.30% |
| 07 Apr 2020 | 200.10 | 193.00 | 205.90 | 185.25 | 10294946 | 8.63% |
| 03 Apr 2020 | 184.20 | 184.00 | 192.80 | 175.55 | 9509089 | 0.11% |
| 01 Apr 2020 | 184.00 | 190.10 | 195.40 | 180.85 | 7287205 | -3.21% |
| 31 Mar 2020 | 190.10 | 171.00 | 192.00 | 169.95 | 13472821 | 13.22% |
| 30 Mar 2020 | 167.90 | 170.10 | 174.40 | 164.30 | 4393333 | -1.38% |
| 27 Mar 2020 | 170.25 | 179.15 | 183.50 | 167.55 | 6766518 | -3.98% |
| 26 Mar 2020 | 177.30 | 179.00 | 183.90 | 175.00 | 5214817 | -0.06% |
| 25 Mar 2020 | 177.40 | 180.00 | 186.55 | 175.00 | 6725194 | -3.87% |
| 24 Mar 2020 | 184.55 | 190.75 | 194.00 | 178.75 | 5913638 | 0.41% |
| 23 Mar 2020 | 183.80 | 195.70 | 197.90 | 177.60 | 5621257 | -11.85% |
| 20 Mar 2020 | 208.50 | 195.40 | 212.45 | 189.60 | 7869410 | 9.68% |
| 19 Mar 2020 | 190.10 | 193.10 | 202.50 | 180.00 | 8990449 | -7.40% |
| 18 Mar 2020 | 205.30 | 219.00 | 222.15 | 202.00 | 5328383 | -5.41% |
| 17 Mar 2020 | 217.05 | 206.00 | 221.90 | 200.25 | 11902759 | 5.98% |
| 16 Mar 2020 | 204.80 | 191.85 | 215.50 | 184.00 | 14422721 | 3.64% |
| 13 Mar 2020 | 197.60 | 179.40 | 201.90 | 150.00 | 10630895 | 7.27% |
| 12 Mar 2020 | 184.20 | 204.65 | 204.65 | 180.30 | 11874314 | -12.72% |
| 11 Mar 2020 | 211.05 | 208.00 | 214.45 | 203.70 | 8384982 | -0.73% |
| 09 Mar 2020 | 212.60 | 206.15 | 226.85 | 204.60 | 24698143 | 5.69% |
| 06 Mar 2020 | 201.15 | 198.00 | 204.10 | 191.10 | 7819766 | -1.25% |
| 05 Mar 2020 | 203.70 | 206.95 | 210.80 | 203.10 | 4449463 | -1.16% |
| 04 Mar 2020 | 206.10 | 207.00 | 207.90 | 201.25 | 4134402 | 0.27% |
| 03 Mar 2020 | 205.55 | 196.05 | 207.85 | 196.00 | 6194553 | 5.44% |
| 02 Mar 2020 | 194.95 | 200.70 | 204.25 | 193.05 | 3637789 | -1.32% |
| 28 Feb 2020 | 197.55 | 202.95 | 203.00 | 194.50 | 6824810 | -3.35% |
| 27 Feb 2020 | 204.40 | 209.00 | 211.70 | 203.15 | 5070833 | -2.13% |
| 26 Feb 2020 | 208.85 | 211.00 | 211.30 | 207.15 | 5069210 | -1.04% |
| 25 Feb 2020 | 211.05 | 217.00 | 218.35 | 207.80 | 3624427 | -2.38% |
| 24 Feb 2020 | 216.20 | 222.20 | 222.60 | 213.90 | 3931405 | -2.79% |
| 20 Feb 2020 | 222.40 | 224.50 | 228.00 | 222.00 | 4909405 | -1.79% |
| 19 Feb 2020 | 226.45 | 226.00 | 227.00 | 223.50 | 2791585 | 0.67% |
| 18 Feb 2020 | 224.95 | 228.70 | 230.20 | 222.25 | 5379083 | -2.20% |
| 17 Feb 2020 | 230.00 | 234.00 | 234.70 | 229.15 | 1282476 | -1.65% |
| 14 Feb 2020 | 233.85 | 235.40 | 238.35 | 233.15 | 2328670 | -0.51% |
| 13 Feb 2020 | 235.05 | 233.70 | 236.20 | 232.30 | 1678476 | 0.64% |
| 12 Feb 2020 | 233.55 | 240.60 | 242.10 | 232.85 | 2431744 | -2.69% |
| 11 Feb 2020 | 240.00 | 241.20 | 243.45 | 239.55 | 2628201 | 0.48% |
| 10 Feb 2020 | 238.85 | 241.00 | 244.05 | 237.80 | 3378866 | -0.91% |
| 07 Feb 2020 | 241.05 | 242.00 | 243.40 | 236.60 | 3972973 | -0.97% |
| 06 Feb 2020 | 243.40 | 234.05 | 245.00 | 233.00 | 6589559 | 2.72% |
| 05 Feb 2020 | 236.95 | 233.10 | 239.15 | 232.50 | 4989111 | 2.27% |
| 04 Feb 2020 | 231.70 | 226.30 | 233.65 | 226.10 | 5013569 | 3.72% |
| 03 Feb 2020 | 223.40 | 225.00 | 230.50 | 221.60 | 4316241 | -0.58% |
| 01 Feb 2020 | 224.70 | 231.30 | 236.85 | 221.80 | 3250928 | -3.33% |
| 31 Jan 2020 | 232.45 | 242.00 | 242.15 | 231.35 | 4595587 | -3.19% |
| 30 Jan 2020 | 240.10 | 246.00 | 246.95 | 238.20 | 3872975 | -2.28% |
| 29 Jan 2020 | 245.70 | 243.00 | 248.25 | 241.35 | 3769731 | 1.38% |
| 28 Jan 2020 | 242.35 | 242.00 | 245.20 | 241.20 | 3356447 | 0.56% |
| 27 Jan 2020 | 241.00 | 245.50 | 246.60 | 240.00 | 3490953 | -1.55% |
| 24 Jan 2020 | 244.80 | 248.40 | 249.40 | 244.00 | 3816555 | -0.81% |
| 23 Jan 2020 | 246.80 | 248.00 | 251.25 | 244.30 | 4717684 | 0.67% |
| 22 Jan 2020 | 245.15 | 251.35 | 252.30 | 243.90 | 2680161 | -1.72% |
| 21 Jan 2020 | 249.45 | 248.85 | 251.85 | 248.00 | 2262648 | 0.28% |
| 20 Jan 2020 | 248.75 | 250.00 | 254.50 | 247.05 | 3421759 | -0.36% |
| 17 Jan 2020 | 249.65 | 248.00 | 252.70 | 246.85 | 3905216 | -0.22% |
| 16 Jan 2020 | 250.20 | 256.25 | 257.35 | 249.40 | 3990321 | -2.25% |
| 15 Jan 2020 | 255.95 | 254.50 | 257.45 | 252.60 | 2172267 | 0.57% |
| 14 Jan 2020 | 254.50 | 255.00 | 257.80 | 253.60 | 2853077 | 0.85% |
| 13 Jan 2020 | 252.35 | 253.20 | 256.90 | 251.85 | 2846331 | -0.39% |
| 10 Jan 2020 | 253.35 | 254.50 | 255.50 | 250.30 | 5357669 | 0.16% |
| 09 Jan 2020 | 252.95 | 250.00 | 254.00 | 246.50 | 7942398 | 4.65% |
| 08 Jan 2020 | 241.70 | 235.00 | 243.35 | 235.00 | 8293440 | -0.19% |
| 07 Jan 2020 | 242.15 | 250.00 | 253.70 | 239.30 | 12074187 | -1.02% |
| 06 Jan 2020 | 244.65 | 256.20 | 260.95 | 243.95 | 12071439 | -7.22% |
| 03 Jan 2020 | 263.70 | 264.90 | 266.15 | 261.50 | 4110082 | -2.15% |
| 02 Jan 2020 | 269.50 | 266.50 | 270.65 | 264.55 | 2336221 | 1.51% |
| 01 Jan 2020 | 265.50 | 264.90 | 266.55 | 263.60 | 765044 | 0.38% |
| 31 Dec 2019 | 264.50 | 266.85 | 270.60 | 264.00 | 2675474 | -1.01% |
| 30 Dec 2019 | 267.20 | 265.95 | 267.90 | 263.05 | 1890538 | 0.23% |
| 27 Dec 2019 | 266.60 | 259.00 | 267.80 | 258.40 | 3082343 | 3.09% |
| 26 Dec 2019 | 258.60 | 261.00 | 264.65 | 257.85 | 2768841 | -1.47% |
| 24 Dec 2019 | 262.45 | 265.00 | 266.45 | 261.00 | 1988923 | -1.32% |
| 23 Dec 2019 | 265.95 | 264.35 | 268.65 | 264.20 | 2249100 | 0.78% |
| 20 Dec 2019 | 263.90 | 264.90 | 267.70 | 262.75 | 2060059 | -0.36% |
| 19 Dec 2019 | 264.85 | 263.00 | 265.95 | 262.35 | 1820243 | 0.40% |
| 18 Dec 2019 | 263.80 | 264.05 | 265.50 | 262.20 | 2866222 | -0.42% |
| 17 Dec 2019 | 264.90 | 266.70 | 268.65 | 263.60 | 2362391 | -0.71% |
| 16 Dec 2019 | 266.80 | 267.20 | 268.50 | 263.25 | 3713618 | -0.22% |
| 13 Dec 2019 | 267.40 | 266.20 | 268.80 | 263.40 | 2356235 | 0.45% |
| 12 Dec 2019 | 266.20 | 265.25 | 268.10 | 264.00 | 2886344 | 1.35% |
| 11 Dec 2019 | 262.65 | 260.45 | 266.40 | 258.25 | 5178097 | 0.84% |
| 10 Dec 2019 | 260.45 | 268.40 | 269.75 | 260.00 | 2994732 | -3.14% |
| 09 Dec 2019 | 268.90 | 263.00 | 269.95 | 262.25 | 3536664 | 2.24% |
| 06 Dec 2019 | 263.00 | 265.00 | 269.00 | 262.00 | 3803344 | -1.09% |
| 05 Dec 2019 | 265.90 | 268.50 | 272.50 | 265.00 | 3961913 | -1.45% |
| 04 Dec 2019 | 269.80 | 271.55 | 272.50 | 266.50 | 5585746 | -1.68% |
| 03 Dec 2019 | 274.40 | 282.95 | 283.90 | 271.65 | 3354969 | -2.63% |
| 02 Dec 2019 | 281.80 | 282.60 | 283.95 | 278.30 | 2789553 | -0.28% |
| 29 Nov 2019 | 282.60 | 291.90 | 292.50 | 280.55 | 5692457 | -2.79% |
| 28 Nov 2019 | 290.70 | 287.80 | 293.45 | 284.35 | 4012844 | 1.47% |
| 27 Nov 2019 | 286.50 | 287.00 | 291.00 | 285.10 | 3030250 | -1.00% |
| 26 Nov 2019 | 289.40 | 296.00 | 298.10 | 286.70 | 5884821 | -2.10% |
| 25 Nov 2019 | 295.60 | 289.00 | 297.30 | 287.40 | 3487647 | 1.81% |
| 22 Nov 2019 | 290.35 | 284.95 | 291.60 | 283.80 | 3532260 | 1.24% |
| 21 Nov 2019 | 286.80 | 302.00 | 302.00 | 284.85 | 7726635 | -3.08% |
| 20 Nov 2019 | 295.90 | 296.05 | 302.50 | 293.30 | 7746295 | 1.96% |
| 19 Nov 2019 | 290.20 | 291.40 | 292.85 | 288.15 | 2036661 | 0.02% |
| 18 Nov 2019 | 290.15 | 293.90 | 296.45 | 287.10 | 6854901 | -0.02% |
| 15 Nov 2019 | 290.20 | 287.75 | 292.95 | 286.35 | 2573038 | 0.57% |
| 14 Nov 2019 | 288.55 | 291.25 | 292.05 | 284.30 | 5617128 | -0.94% |
| 13 Nov 2019 | 291.30 | 296.90 | 299.50 | 288.00 | 5844574 | -2.48% |
| 11 Nov 2019 | 298.70 | 293.40 | 300.85 | 292.20 | 3282758 | 1.62% |
| 08 Nov 2019 | 293.95 | 310.00 | 311.40 | 291.90 | 8482305 | -5.31% |
| 07 Nov 2019 | 310.45 | 316.95 | 316.95 | 306.60 | 5893535 | -1.11% |
| 06 Nov 2019 | 313.95 | 311.00 | 316.50 | 310.30 | 2595028 | 0.46% |
| 05 Nov 2019 | 312.50 | 317.50 | 322.95 | 311.15 | 3704276 | -2.07% |
| 04 Nov 2019 | 319.10 | 318.70 | 325.70 | 318.10 | 2979670 | -0.58% |
| 01 Nov 2019 | 320.95 | 322.15 | 327.45 | 314.00 | 5770302 | -1.32% |
| 31 Oct 2019 | 325.25 | 321.00 | 328.00 | 320.10 | 8026901 | 2.15% |
| 30 Oct 2019 | 318.40 | 312.80 | 323.00 | 311.00 | 7171629 | 2.69% |
| 29 Oct 2019 | 310.05 | 309.30 | 313.65 | 305.70 | 5972157 | 2.43% |
| 27 Oct 2019 | 302.70 | 302.00 | 303.65 | 302.00 | 177327 | 0.55% |
| 25 Oct 2019 | 301.05 | 298.20 | 306.40 | 298.15 | 4232379 | 0.65% |
| 24 Oct 2019 | 299.10 | 306.00 | 309.50 | 298.15 | 5773873 | -3.11% |
| 23 Oct 2019 | 308.70 | 315.25 | 318.45 | 308.00 | 4247357 | -2.59% |
| 22 Oct 2019 | 316.90 | 316.95 | 320.45 | 312.30 | 6171806 | 0.97% |
| 18 Oct 2019 | 313.85 | 313.00 | 322.35 | 310.65 | 6703804 | -0.03% |
| 17 Oct 2019 | 313.95 | 314.95 | 315.00 | 306.55 | 4882673 | 0.26% |
| 16 Oct 2019 | 313.15 | 315.50 | 321.90 | 309.25 | 6738842 | 0.68% |
| 15 Oct 2019 | 311.05 | 312.45 | 315.15 | 309.65 | 3823070 | 0.18% |
| 14 Oct 2019 | 310.50 | 309.95 | 320.70 | 308.40 | 5465692 | 0.66% |
| 11 Oct 2019 | 308.45 | 310.30 | 313.95 | 302.10 | 5158308 | -0.87% |
| 10 Oct 2019 | 311.15 | 314.00 | 316.55 | 307.60 | 3553996 | -1.07% |
| 09 Oct 2019 | 314.50 | 307.95 | 319.80 | 302.10 | 6099024 | 2.33% |
| 07 Oct 2019 | 307.35 | 316.20 | 317.85 | 306.30 | 6569663 | -4.16% |
| 04 Oct 2019 | 320.70 | 327.75 | 328.75 | 313.20 | 7476013 | -0.70% |
| 03 Oct 2019 | 322.95 | 310.50 | 327.45 | 310.50 | 12775386 | 4.36% |
| 01 Oct 2019 | 309.45 | 310.00 | 322.10 | 300.30 | 16142528 | 2.57% |
| 30 Sep 2019 | 301.70 | 305.70 | 310.90 | 296.60 | 7797774 | -1.36% |
| 27 Sep 2019 | 305.85 | 304.65 | 312.70 | 302.00 | 11202716 | 0.39% |
| 26 Sep 2019 | 304.65 | 289.80 | 306.85 | 288.70 | 15577164 | 6.74% |
| 25 Sep 2019 | 285.40 | 284.45 | 288.75 | 278.05 | 8473780 | 0.90% |
| 24 Sep 2019 | 282.85 | 288.45 | 298.25 | 280.10 | 12813130 | -1.94% |
| 23 Sep 2019 | 288.45 | 278.00 | 293.40 | 277.20 | 8908295 | 4.04% |
| 20 Sep 2019 | 277.25 | 250.05 | 285.90 | 247.25 | 17266088 | 10.46% |
| 19 Sep 2019 | 251.00 | 257.00 | 258.95 | 248.60 | 5281057 | -1.59% |
| 18 Sep 2019 | 255.05 | 252.55 | 257.30 | 248.75 | 10529318 | 3.72% |
| 17 Sep 2019 | 245.90 | 255.00 | 255.65 | 244.25 | 13824975 | -3.81% |
| 16 Sep 2019 | 255.65 | 260.00 | 260.00 | 250.40 | 12476044 | -5.72% |
| 13 Sep 2019 | 271.15 | 264.65 | 272.90 | 259.50 | 7628082 | 3.24% |
| 12 Sep 2019 | 262.65 | 267.35 | 274.50 | 261.20 | 5869421 | -1.26% |
| 11 Sep 2019 | 266.00 | 260.55 | 267.40 | 259.60 | 4606154 | 1.55% |
| 09 Sep 2019 | 261.95 | 259.10 | 264.00 | 258.40 | 2843631 | 0.02% |
| 06 Sep 2019 | 261.90 | 264.30 | 266.00 | 258.25 | 5069905 | -1.19% |
| 05 Sep 2019 | 265.05 | 255.00 | 275.00 | 254.80 | 8935849 | 3.05% |
| 04 Sep 2019 | 257.20 | 255.50 | 258.45 | 249.15 | 4535217 | 0.16% |
| 03 Sep 2019 | 256.80 | 257.35 | 262.55 | 251.35 | 4493899 | -1.29% |
| 30 Aug 2019 | 260.15 | 265.00 | 265.00 | 252.55 | 6047902 | -2.16% |
| 29 Aug 2019 | 265.90 | 263.20 | 269.20 | 260.50 | 4561426 | 0.32% |
| 28 Aug 2019 | 265.05 | 258.15 | 268.60 | 255.25 | 4926503 | 2.04% |
| 27 Aug 2019 | 259.75 | 251.50 | 261.70 | 251.50 | 6335301 | 2.89% |
| 26 Aug 2019 | 252.45 | 240.20 | 254.00 | 234.55 | 5573898 | 5.94% |
| 23 Aug 2019 | 238.30 | 227.00 | 242.50 | 223.75 | 5739378 | 5.23% |
| 22 Aug 2019 | 226.45 | 238.05 | 238.90 | 225.00 | 3064511 | -5.15% |
| 21 Aug 2019 | 238.75 | 241.00 | 243.75 | 237.60 | 3450810 | -1.18% |
| 20 Aug 2019 | 241.60 | 243.50 | 244.60 | 239.25 | 2886559 | -1.27% |
| 19 Aug 2019 | 244.70 | 246.10 | 248.00 | 241.30 | 2106649 | -0.33% |
| 16 Aug 2019 | 245.50 | 245.90 | 250.40 | 241.65 | 3529116 | -0.45% |
| 14 Aug 2019 | 246.60 | 240.00 | 249.25 | 239.60 | 2653148 | 2.45% |
| 13 Aug 2019 | 240.70 | 248.00 | 251.70 | 239.10 | 3075689 | -2.59% |
| 09 Aug 2019 | 247.10 | 251.50 | 254.25 | 246.60 | 3269069 | -1.32% |
| 08 Aug 2019 | 250.40 | 246.15 | 251.70 | 241.30 | 4414553 | 2.43% |
| 07 Aug 2019 | 244.45 | 255.95 | 255.95 | 243.20 | 5543635 | -3.59% |
| 06 Aug 2019 | 253.55 | 255.00 | 259.00 | 251.30 | 2894975 | -0.76% |
| 05 Aug 2019 | 255.50 | 252.00 | 259.50 | 244.70 | 5512508 | 0.83% |
| 02 Aug 2019 | 253.40 | 264.95 | 266.50 | 252.55 | 7968774 | -3.80% |
| 01 Aug 2019 | 263.40 | 264.50 | 266.00 | 258.20 | 3893105 | -1.00% |
| 31 Jul 2019 | 266.05 | 256.40 | 267.45 | 249.95 | 5189907 | 3.00% |
| 30 Jul 2019 | 258.30 | 270.65 | 270.65 | 257.20 | 2907574 | -3.94% |
| 29 Jul 2019 | 268.90 | 275.10 | 276.00 | 266.40 | 2180112 | -2.34% |
| 26 Jul 2019 | 275.35 | 265.80 | 276.60 | 257.75 | 5893249 | 3.22% |
| 25 Jul 2019 | 266.75 | 278.80 | 280.40 | 265.20 | 4318233 | -4.25% |
| 24 Jul 2019 | 278.60 | 288.30 | 288.85 | 276.65 | 5208921 | -4.03% |
| 23 Jul 2019 | 290.30 | 293.30 | 293.95 | 289.00 | 3169842 | -1.16% |
| 22 Jul 2019 | 293.70 | 289.85 | 294.75 | 285.30 | 3353213 | 0.50% |
| 19 Jul 2019 | 292.25 | 293.30 | 294.60 | 289.05 | 3680205 | 0.36% |
| 18 Jul 2019 | 291.20 | 297.00 | 298.30 | 290.65 | 2742176 | -1.95% |
| 17 Jul 2019 | 297.00 | 298.80 | 301.25 | 294.80 | 5254556 | 0.44% |
| 16 Jul 2019 | 295.70 | 288.00 | 296.95 | 287.10 | 3621856 | 3.30% |
| 15 Jul 2019 | 286.25 | 282.00 | 288.35 | 280.55 | 4906736 | 1.69% |
| 12 Jul 2019 | 281.50 | 287.40 | 289.20 | 280.75 | 3299824 | -1.78% |
| 11 Jul 2019 | 286.60 | 283.90 | 289.95 | 283.35 | 4848759 | -0.03% |
| 10 Jul 2019 | 286.70 | 286.90 | 292.25 | 281.75 | 6027081 | -0.42% |
| 09 Jul 2019 | 287.90 | 281.40 | 289.80 | 281.10 | 3973364 | 1.70% |
| 08 Jul 2019 | 283.10 | 284.00 | 285.00 | 276.30 | 4144817 | -1.53% |
| 05 Jul 2019 | 287.50 | 288.75 | 293.90 | 272.35 | 12452578 | -0.40% |
| 04 Jul 2019 | 288.65 | 289.50 | 289.65 | 286.65 | 2302180 | 0.24% |
| 03 Jul 2019 | 287.95 | 290.00 | 293.70 | 286.55 | 4870826 | 0.73% |
| 02 Jul 2019 | 285.85 | 285.00 | 287.00 | 282.85 | 3119146 | 1.17% |
| 01 Jul 2019 | 282.55 | 289.50 | 291.50 | 280.00 | 5994596 | -2.59% |
| 28 Jun 2019 | 290.05 | 288.90 | 292.30 | 287.05 | 2559036 | 0.26% |
| 27 Jun 2019 | 289.30 | 289.00 | 292.50 | 287.40 | 5199790 | 0.50% |
| 26 Jun 2019 | 287.85 | 291.80 | 293.80 | 285.65 | 4539007 | -2.59% |
| 25 Jun 2019 | 295.50 | 288.75 | 297.35 | 288.15 | 5365130 | 2.39% |
| 24 Jun 2019 | 288.60 | 289.75 | 291.90 | 283.35 | 3593539 | -1.13% |
| 21 Jun 2019 | 291.90 | 286.00 | 295.45 | 285.30 | 5154257 | -0.26% |
| 20 Jun 2019 | 292.65 | 297.00 | 299.60 | 289.25 | 5396503 | -1.05% |
| 19 Jun 2019 | 295.75 | 301.85 | 303.00 | 291.20 | 3954363 | -1.97% |
| 18 Jun 2019 | 301.70 | 296.75 | 303.60 | 295.15 | 3450059 | 2.43% |
| 17 Jun 2019 | 294.55 | 305.70 | 305.70 | 293.15 | 3566656 | -3.88% |
| 14 Jun 2019 | 306.45 | 308.25 | 310.60 | 305.30 | 3238079 | -1.03% |
| 13 Jun 2019 | 309.65 | 306.45 | 311.00 | 304.00 | 8062043 | 2.48% |
| 12 Jun 2019 | 302.15 | 307.00 | 311.00 | 300.65 | 3802462 | -2.11% |
| 11 Jun 2019 | 308.65 | 305.00 | 310.35 | 301.70 | 4453852 | 1.00% |
| 10 Jun 2019 | 305.60 | 308.60 | 311.10 | 299.30 | 4409258 | -1.86% |
| 07 Jun 2019 | 311.40 | 306.10 | 312.00 | 303.10 | 3717740 | 1.07% |
| 06 Jun 2019 | 308.10 | 317.50 | 320.30 | 303.75 | 7963314 | -3.07% |
| 04 Jun 2019 | 317.85 | 324.55 | 324.75 | 317.00 | 6765405 | -2.12% |
| 03 Jun 2019 | 324.75 | 333.30 | 333.50 | 321.30 | 9679696 | 0.15% |
| 31 May 2019 | 324.25 | 325.00 | 332.00 | 318.55 | 14126695 | 2.08% |
| 30 May 2019 | 317.65 | 315.00 | 318.50 | 313.25 | 6439995 | 1.31% |
| 29 May 2019 | 313.55 | 318.90 | 319.00 | 308.60 | 6227101 | -1.48% |
| 28 May 2019 | 318.25 | 316.55 | 323.50 | 313.45 | 10653682 | 0.54% |
| 27 May 2019 | 316.55 | 301.00 | 317.90 | 299.50 | 7886267 | 4.73% |
| 24 May 2019 | 302.25 | 298.95 | 307.90 | 297.10 | 14416862 | 4.35% |
| 23 May 2019 | 289.65 | 293.90 | 306.00 | 287.70 | 12176548 | 0.31% |
| 22 May 2019 | 288.75 | 286.45 | 295.90 | 286.10 | 6068404 | 1.48% |
