POWERGRID Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 269.10 | 266.55 | 270.20 | 265.60 | 5103204 | 0.24% |
| 03 Dec 2025 | 268.45 | 267.45 | 269.00 | 264.50 | 9063557 | 0.37% |
| 02 Dec 2025 | 267.45 | 269.00 | 270.65 | 266.90 | 11029817 | -0.82% |
| 01 Dec 2025 | 269.65 | 272.45 | 272.45 | 268.75 | 10428760 | -0.11% |
| 28 Nov 2025 | 269.95 | 273.80 | 274.35 | 269.45 | 12580231 | -1.37% |
| 27 Nov 2025 | 273.70 | 277.00 | 277.00 | 273.30 | 9865039 | -0.49% |
| 26 Nov 2025 | 275.05 | 274.00 | 276.95 | 273.50 | 8352869 | 0.59% |
| 25 Nov 2025 | 273.45 | 275.00 | 276.90 | 272.65 | 12114606 | -0.85% |
| 24 Nov 2025 | 275.80 | 278.00 | 279.05 | 272.50 | 49791096 | -0.65% |
| 21 Nov 2025 | 277.60 | 277.20 | 279.00 | 275.40 | 12941485 | 0.14% |
| 20 Nov 2025 | 277.20 | 275.25 | 279.05 | 274.50 | 15337345 | 0.75% |
| 19 Nov 2025 | 275.15 | 275.95 | 276.00 | 272.50 | 15765235 | 0.35% |
| 18 Nov 2025 | 274.20 | 274.00 | 276.80 | 272.30 | 16434280 | 0.24% |
| 17 Nov 2025 | 273.55 | 272.10 | 273.95 | 270.00 | 9884392 | 0.83% |
| 14 Nov 2025 | 271.30 | 270.35 | 272.30 | 269.50 | 10308317 | 0.54% |
| 13 Nov 2025 | 269.85 | 267.10 | 270.45 | 265.65 | 12573141 | 1.03% |
| 12 Nov 2025 | 267.10 | 269.00 | 270.25 | 266.50 | 16444701 | -0.21% |
| 11 Nov 2025 | 267.65 | 268.25 | 269.15 | 264.65 | 11154806 | -0.21% |
| 10 Nov 2025 | 268.20 | 268.60 | 270.55 | 266.55 | 10717941 | -1.40% |
| 07 Nov 2025 | 272.00 | 270.20 | 272.80 | 268.75 | 11379131 | 0.67% |
| 06 Nov 2025 | 270.20 | 278.00 | 278.50 | 269.85 | 21919591 | -3.17% |
| 04 Nov 2025 | 279.05 | 284.50 | 284.95 | 278.10 | 26098629 | -3.11% |
| 03 Nov 2025 | 288.00 | 289.00 | 290.15 | 287.15 | 8578207 | -0.05% |
| 31 Oct 2025 | 288.15 | 292.00 | 292.00 | 287.00 | 10088802 | -1.15% |
| 30 Oct 2025 | 291.50 | 296.30 | 296.45 | 290.95 | 10329750 | -1.30% |
| 29 Oct 2025 | 295.35 | 289.00 | 296.65 | 288.75 | 14608714 | 2.46% |
| 28 Oct 2025 | 288.25 | 290.55 | 292.60 | 286.80 | 13543174 | -0.96% |
| 27 Oct 2025 | 291.05 | 289.00 | 292.80 | 288.20 | 13396182 | 0.88% |
| 24 Oct 2025 | 288.50 | 289.65 | 290.75 | 286.55 | 16350189 | -0.40% |
| 23 Oct 2025 | 289.65 | 288.95 | 291.15 | 288.00 | 21031287 | 0.36% |
| 21 Oct 2025 | 288.60 | 288.30 | 289.60 | 288.20 | 398291 | 0.14% |
| 20 Oct 2025 | 288.20 | 290.15 | 292.10 | 287.10 | 13536721 | -0.53% |
| 17 Oct 2025 | 289.75 | 291.00 | 291.50 | 288.00 | 14275188 | -0.72% |
| 16 Oct 2025 | 291.85 | 292.40 | 293.25 | 290.60 | 7824732 | 0.31% |
| 15 Oct 2025 | 290.95 | 287.15 | 293.25 | 287.05 | 8125514 | 1.20% |
| 14 Oct 2025 | 287.50 | 286.50 | 287.90 | 285.40 | 7667654 | 0.47% |
| 13 Oct 2025 | 286.15 | 287.75 | 288.20 | 284.90 | 8950161 | -1.04% |
| 10 Oct 2025 | 289.15 | 285.25 | 291.25 | 285.25 | 10773268 | 1.05% |
| 09 Oct 2025 | 286.15 | 285.00 | 286.95 | 282.25 | 10714949 | 0.30% |
| 08 Oct 2025 | 285.30 | 290.35 | 290.35 | 284.65 | 9989251 | -1.28% |
| 07 Oct 2025 | 289.00 | 288.95 | 292.35 | 287.10 | 11371062 | 0.73% |
| 06 Oct 2025 | 286.90 | 288.35 | 288.65 | 284.55 | 11702722 | -0.97% |
| 03 Oct 2025 | 289.70 | 283.35 | 290.00 | 281.05 | 19597461 | 3.22% |
| 01 Oct 2025 | 280.65 | 281.00 | 282.85 | 279.90 | 11812449 | 0.14% |
| 30 Sep 2025 | 280.25 | 282.00 | 286.00 | 279.00 | 18772881 | -0.12% |
| 29 Sep 2025 | 280.60 | 283.90 | 286.10 | 279.95 | 14600560 | -0.58% |
| 26 Sep 2025 | 282.25 | 283.50 | 284.15 | 280.10 | 8959035 | -0.76% |
| 25 Sep 2025 | 284.40 | 294.00 | 294.85 | 283.60 | 16242837 | -3.03% |
| 24 Sep 2025 | 293.30 | 287.90 | 294.55 | 286.95 | 14032389 | 1.63% |
| 23 Sep 2025 | 288.60 | 288.65 | 289.00 | 285.40 | 13619147 | 0.68% |
| 22 Sep 2025 | 286.65 | 287.00 | 289.00 | 285.90 | 9456933 | 0.16% |
| 19 Sep 2025 | 286.20 | 290.00 | 290.20 | 284.90 | 14993879 | -1.00% |
| 18 Sep 2025 | 289.10 | 287.00 | 289.85 | 286.10 | 16842964 | 0.68% |
| 17 Sep 2025 | 287.15 | 289.00 | 289.20 | 285.95 | 19010126 | -0.42% |
| 16 Sep 2025 | 288.35 | 286.55 | 289.70 | 286.35 | 8626429 | 0.73% |
| 15 Sep 2025 | 286.25 | 288.30 | 288.80 | 285.75 | 5420800 | -0.49% |
| 12 Sep 2025 | 287.65 | 287.25 | 288.60 | 285.10 | 7618852 | 0.30% |
| 11 Sep 2025 | 286.80 | 282.55 | 288.70 | 282.55 | 7406625 | 1.36% |
| 10 Sep 2025 | 282.95 | 284.70 | 286.45 | 282.50 | 7767863 | -0.32% |
| 09 Sep 2025 | 283.85 | 283.05 | 284.35 | 281.70 | 7093190 | 0.37% |
| 08 Sep 2025 | 282.80 | 286.40 | 287.70 | 282.10 | 5186605 | -0.89% |
| 05 Sep 2025 | 285.35 | 282.35 | 286.65 | 282.35 | 9695914 | 1.26% |
| 04 Sep 2025 | 281.80 | 286.85 | 287.95 | 280.90 | 5946090 | -1.49% |
| 03 Sep 2025 | 286.05 | 289.00 | 289.20 | 285.60 | 30178885 | -0.23% |
| 02 Sep 2025 | 286.70 | 280.20 | 287.90 | 279.85 | 16983677 | 2.45% |
| 01 Sep 2025 | 279.85 | 276.00 | 280.60 | 276.00 | 10820878 | 1.67% |
| 29 Aug 2025 | 275.25 | 273.60 | 276.10 | 272.25 | 12841075 | 0.29% |
| 28 Aug 2025 | 274.45 | 282.00 | 282.00 | 273.60 | 12455072 | -1.95% |
| 26 Aug 2025 | 279.90 | 283.00 | 283.80 | 278.90 | 22905910 | -1.50% |
| 25 Aug 2025 | 284.15 | 283.35 | 284.60 | 282.20 | 7426789 | 0.28% |
| 22 Aug 2025 | 283.35 | 284.00 | 284.55 | 281.80 | 6824793 | -0.23% |
| 21 Aug 2025 | 284.00 | 288.40 | 289.55 | 283.60 | 7389271 | -1.53% |
| 20 Aug 2025 | 288.40 | 288.20 | 289.00 | 286.95 | 3106073 | 0.14% |
| 19 Aug 2025 | 288.00 | 290.00 | 290.10 | 286.55 | 7196772 | -0.81% |
| 18 Aug 2025 | 290.35 | 289.50 | 291.30 | 288.50 | 9836105 | 0.57% |
| 14 Aug 2025 | 288.70 | 289.05 | 290.15 | 287.15 | 8464495 | 0.17% |
| 13 Aug 2025 | 288.20 | 287.00 | 289.40 | 286.05 | 9928283 | 1.25% |
| 12 Aug 2025 | 284.65 | 284.40 | 287.55 | 284.00 | 13184438 | -0.07% |
| 11 Aug 2025 | 284.85 | 284.85 | 286.40 | 283.30 | 8755499 | 0.00% |
| 08 Aug 2025 | 284.85 | 284.80 | 286.25 | 283.60 | 6172968 | -0.25% |
| 07 Aug 2025 | 285.55 | 284.50 | 286.30 | 283.40 | 8893659 | 0.26% |
| 06 Aug 2025 | 284.80 | 287.60 | 288.40 | 284.05 | 12985269 | -0.42% |
| 05 Aug 2025 | 286.00 | 287.10 | 288.65 | 285.10 | 15561914 | -0.68% |
| 04 Aug 2025 | 287.95 | 291.20 | 291.55 | 285.70 | 10397121 | -1.13% |
| 01 Aug 2025 | 291.25 | 291.65 | 292.80 | 286.30 | 6697683 | 0.09% |
| 31 Jul 2025 | 291.00 | 284.95 | 294.30 | 284.95 | 14283621 | 0.71% |
| 30 Jul 2025 | 288.95 | 293.00 | 296.50 | 286.60 | 10515572 | -1.42% |
| 29 Jul 2025 | 293.10 | 290.50 | 293.90 | 289.80 | 6586034 | 0.41% |
| 28 Jul 2025 | 291.90 | 292.00 | 295.25 | 290.75 | 7037396 | -0.07% |
| 25 Jul 2025 | 292.10 | 297.15 | 297.75 | 290.90 | 8202572 | -2.42% |
| 24 Jul 2025 | 299.35 | 299.85 | 301.35 | 296.50 | 6294709 | 0.03% |
| 23 Jul 2025 | 299.25 | 298.85 | 299.65 | 297.10 | 5310964 | 0.49% |
| 22 Jul 2025 | 297.80 | 297.10 | 298.85 | 294.55 | 7775653 | 0.27% |
| 21 Jul 2025 | 297.00 | 294.00 | 297.25 | 292.25 | 5298012 | 0.97% |
| 18 Jul 2025 | 294.15 | 296.50 | 301.50 | 293.50 | 8702106 | -0.83% |
| 17 Jul 2025 | 296.60 | 297.55 | 298.20 | 295.80 | 8318287 | -0.15% |
| 16 Jul 2025 | 297.05 | 298.95 | 298.95 | 295.70 | 8144630 | -0.34% |
| 15 Jul 2025 | 298.05 | 298.10 | 300.00 | 296.85 | 6173407 | -0.05% |
| 14 Jul 2025 | 298.20 | 299.50 | 300.45 | 297.45 | 5484223 | -0.12% |
| 11 Jul 2025 | 298.55 | 299.25 | 300.90 | 296.95 | 7073217 | -0.23% |
| 10 Jul 2025 | 299.25 | 300.00 | 302.70 | 298.00 | 9307817 | -0.13% |
| 09 Jul 2025 | 299.65 | 298.25 | 300.00 | 296.40 | 5650646 | 0.64% |
| 08 Jul 2025 | 297.75 | 294.15 | 298.40 | 293.05 | 6254288 | 0.63% |
| 07 Jul 2025 | 295.90 | 294.70 | 296.65 | 293.50 | 6220756 | 0.65% |
| 04 Jul 2025 | 294.00 | 293.70 | 295.15 | 291.65 | 14193884 | 0.10% |
| 03 Jul 2025 | 293.70 | 298.40 | 298.95 | 293.10 | 10373094 | -0.39% |
| 02 Jul 2025 | 294.85 | 297.55 | 298.75 | 293.40 | 10826029 | -0.91% |
| 01 Jul 2025 | 297.55 | 301.00 | 301.50 | 297.00 | 12349270 | -0.78% |
| 30 Jun 2025 | 299.90 | 300.40 | 301.00 | 296.25 | 8415241 | 0.22% |
| 27 Jun 2025 | 299.25 | 295.00 | 300.70 | 294.15 | 15523628 | 1.96% |
| 26 Jun 2025 | 293.50 | 290.80 | 294.25 | 289.75 | 10232220 | 1.05% |
| 25 Jun 2025 | 290.45 | 286.50 | 291.10 | 286.50 | 10838516 | 1.57% |
| 24 Jun 2025 | 285.95 | 293.45 | 294.70 | 285.35 | 15007849 | -1.48% |
| 23 Jun 2025 | 290.25 | 291.40 | 293.45 | 288.10 | 6833477 | -0.97% |
| 20 Jun 2025 | 293.10 | 285.55 | 294.50 | 285.05 | 33014151 | 2.32% |
| 19 Jun 2025 | 286.45 | 286.80 | 287.65 | 285.30 | 13573824 | -0.30% |
| 18 Jun 2025 | 287.30 | 287.50 | 288.30 | 285.50 | 11904855 | -0.43% |
| 17 Jun 2025 | 288.55 | 288.65 | 290.45 | 287.20 | 7286868 | -0.03% |
| 16 Jun 2025 | 288.65 | 287.95 | 290.50 | 286.30 | 11067299 | 1.10% |
| 13 Jun 2025 | 285.50 | 282.55 | 286.45 | 281.80 | 16028417 | -1.21% |
| 12 Jun 2025 | 289.00 | 295.15 | 295.80 | 288.50 | 14071159 | -2.18% |
| 11 Jun 2025 | 295.45 | 301.10 | 301.40 | 294.00 | 10941604 | -1.86% |
| 10 Jun 2025 | 301.05 | 300.55 | 301.80 | 298.25 | 7273892 | 0.18% |
| 09 Jun 2025 | 300.50 | 298.00 | 301.15 | 296.15 | 8666186 | 1.59% |
| 06 Jun 2025 | 295.80 | 293.55 | 297.00 | 292.95 | 7935393 | 0.53% |
| 05 Jun 2025 | 294.25 | 291.00 | 295.25 | 290.10 | 13110486 | 1.98% |
| 04 Jun 2025 | 288.55 | 288.25 | 289.80 | 287.05 | 8580196 | 0.10% |
| 03 Jun 2025 | 288.25 | 292.50 | 295.40 | 287.75 | 10989055 | -1.64% |
| 02 Jun 2025 | 293.05 | 290.30 | 293.65 | 288.40 | 7255782 | 1.14% |
| 30 May 2025 | 289.75 | 292.00 | 294.65 | 288.25 | 21788566 | -1.14% |
| 29 May 2025 | 293.10 | 291.35 | 293.90 | 291.35 | 9773818 | 0.67% |
| 28 May 2025 | 291.15 | 294.55 | 295.65 | 290.50 | 10099453 | -1.15% |
| 27 May 2025 | 294.55 | 297.00 | 297.60 | 292.20 | 17074710 | -0.72% |
| 26 May 2025 | 296.70 | 300.05 | 303.80 | 295.75 | 16469130 | -0.47% |
| 23 May 2025 | 298.10 | 292.00 | 298.75 | 291.75 | 9872024 | 2.48% |
| 22 May 2025 | 290.90 | 295.90 | 296.35 | 286.55 | 26158839 | -1.77% |
| 21 May 2025 | 296.15 | 297.75 | 302.25 | 295.65 | 11997632 | -0.59% |
| 20 May 2025 | 297.90 | 304.40 | 305.30 | 297.10 | 21339095 | -2.02% |
| 19 May 2025 | 304.05 | 302.00 | 304.50 | 299.00 | 12575289 | 1.28% |
| 16 May 2025 | 300.20 | 300.00 | 302.20 | 295.50 | 16763668 | 0.18% |
| 15 May 2025 | 299.65 | 295.90 | 300.40 | 291.05 | 22640626 | 1.25% |
| 14 May 2025 | 295.95 | 299.20 | 300.55 | 294.05 | 10359258 | -0.84% |
| 13 May 2025 | 298.45 | 305.00 | 308.75 | 298.00 | 17988336 | -3.43% |
| 12 May 2025 | 309.05 | 304.05 | 311.10 | 304.05 | 7145884 | 3.26% |
| 09 May 2025 | 299.30 | 300.00 | 303.05 | 296.40 | 11981497 | -2.90% |
| 08 May 2025 | 308.25 | 313.40 | 317.40 | 304.00 | 19253478 | -0.92% |
| 07 May 2025 | 311.10 | 308.00 | 313.15 | 307.00 | 14679327 | 1.14% |
| 06 May 2025 | 307.60 | 307.60 | 310.45 | 305.55 | 9124804 | -0.19% |
| 05 May 2025 | 308.20 | 304.80 | 310.70 | 304.65 | 4342960 | 1.40% |
| 02 May 2025 | 303.95 | 305.50 | 309.00 | 302.30 | 8428889 | -1.14% |
| 30 Apr 2025 | 307.45 | 304.45 | 310.00 | 301.90 | 17619987 | 1.49% |
| 29 Apr 2025 | 302.95 | 308.55 | 310.80 | 301.20 | 14678005 | -1.81% |
| 28 Apr 2025 | 308.55 | 304.20 | 310.95 | 303.55 | 7314824 | 0.67% |
| 25 Apr 2025 | 306.50 | 313.00 | 315.40 | 303.40 | 11475773 | -2.51% |
| 24 Apr 2025 | 314.40 | 314.90 | 315.85 | 312.85 | 8021180 | -0.17% |
| 23 Apr 2025 | 314.95 | 314.15 | 316.10 | 309.45 | 8225575 | 0.77% |
| 22 Apr 2025 | 312.55 | 319.75 | 319.75 | 312.10 | 10027332 | -2.33% |
| 21 Apr 2025 | 320.00 | 310.00 | 322.00 | 308.45 | 13369014 | 3.56% |
| 17 Apr 2025 | 309.00 | 305.45 | 309.80 | 302.00 | 8528993 | 1.06% |
| 16 Apr 2025 | 305.75 | 304.45 | 307.00 | 302.80 | 7032401 | 0.39% |
| 15 Apr 2025 | 304.55 | 307.20 | 310.45 | 303.70 | 16563441 | 0.15% |
| 11 Apr 2025 | 304.10 | 293.25 | 305.00 | 293.25 | 19831004 | 3.65% |
| 09 Apr 2025 | 293.40 | 289.95 | 299.50 | 289.30 | 21342531 | 1.54% |
| 08 Apr 2025 | 288.95 | 291.95 | 294.00 | 284.65 | 20831596 | -0.16% |
| 07 Apr 2025 | 289.40 | 283.60 | 293.90 | 282.30 | 22847548 | -1.53% |
| 04 Apr 2025 | 293.90 | 300.00 | 300.90 | 292.10 | 21020875 | -1.74% |
| 03 Apr 2025 | 299.10 | 289.35 | 299.95 | 285.10 | 23478876 | 4.31% |
| 02 Apr 2025 | 286.75 | 286.85 | 289.75 | 284.50 | 11679536 | -0.88% |
| 01 Apr 2025 | 289.30 | 289.60 | 296.95 | 287.00 | 11603556 | -0.36% |
| 28 Mar 2025 | 290.35 | 293.90 | 294.25 | 288.30 | 10834900 | -1.74% |
| 27 Mar 2025 | 295.50 | 289.00 | 297.25 | 289.00 | 37203166 | 1.60% |
| 26 Mar 2025 | 290.85 | 291.70 | 296.75 | 289.55 | 20367015 | -0.05% |
| 25 Mar 2025 | 291.00 | 291.00 | 295.25 | 287.65 | 16983852 | -0.29% |
| 24 Mar 2025 | 291.85 | 285.00 | 293.95 | 284.45 | 19966817 | 3.09% |
| 21 Mar 2025 | 283.10 | 281.00 | 285.15 | 280.05 | 26003527 | 0.98% |
| 20 Mar 2025 | 280.35 | 283.50 | 283.55 | 277.05 | 13710249 | 1.14% |
| 19 Mar 2025 | 277.20 | 272.00 | 278.30 | 269.80 | 13089950 | 2.36% |
| 18 Mar 2025 | 270.80 | 269.15 | 272.40 | 267.30 | 8899126 | 1.29% |
| 17 Mar 2025 | 267.35 | 270.00 | 270.65 | 264.95 | 11987667 | -0.11% |
| 13 Mar 2025 | 267.65 | 269.80 | 270.65 | 265.50 | 9270442 | 0.21% |
| 12 Mar 2025 | 267.10 | 270.70 | 272.40 | 263.60 | 11875548 | -0.07% |
| 11 Mar 2025 | 267.30 | 270.00 | 271.85 | 265.85 | 9255499 | -1.47% |
| 10 Mar 2025 | 271.30 | 261.05 | 274.25 | 261.05 | 30233763 | 3.04% |
| 07 Mar 2025 | 263.30 | 266.00 | 268.65 | 261.60 | 10043068 | -1.26% |
| 06 Mar 2025 | 266.65 | 265.15 | 267.30 | 260.70 | 11926868 | 0.85% |
| 05 Mar 2025 | 264.40 | 256.95 | 267.20 | 255.75 | 14536637 | 4.09% |
| 04 Mar 2025 | 254.00 | 250.00 | 257.15 | 249.45 | 11947033 | 0.59% |
| 03 Mar 2025 | 252.50 | 253.00 | 253.80 | 248.50 | 9873539 | 0.66% |
| 28 Feb 2025 | 250.85 | 255.90 | 257.00 | 247.30 | 38512868 | -2.11% |
| 27 Feb 2025 | 256.25 | 254.00 | 257.45 | 253.45 | 13614799 | 0.20% |
| 25 Feb 2025 | 255.75 | 258.80 | 259.95 | 254.90 | 21287363 | -1.31% |
| 24 Feb 2025 | 259.15 | 258.00 | 261.80 | 257.25 | 14599185 | -1.05% |
| 21 Feb 2025 | 261.90 | 265.30 | 265.75 | 259.40 | 10757038 | -1.45% |
| 20 Feb 2025 | 265.75 | 262.75 | 266.45 | 261.30 | 15312926 | 1.03% |
| 19 Feb 2025 | 263.05 | 262.50 | 268.50 | 262.30 | 14602009 | -1.46% |
| 18 Feb 2025 | 266.95 | 263.85 | 267.90 | 260.20 | 10483635 | 1.42% |
| 17 Feb 2025 | 263.20 | 256.90 | 264.00 | 252.20 | 8332653 | 2.27% |
| 14 Feb 2025 | 257.35 | 260.40 | 261.50 | 254.75 | 11339563 | -0.69% |
| 13 Feb 2025 | 259.15 | 257.25 | 261.35 | 256.10 | 12257226 | 0.82% |
| 12 Feb 2025 | 257.05 | 259.50 | 262.10 | 254.00 | 17861265 | -1.68% |
| 11 Feb 2025 | 261.45 | 268.70 | 268.80 | 260.00 | 22083955 | -2.70% |
| 10 Feb 2025 | 268.70 | 275.00 | 276.00 | 268.10 | 16709670 | -3.40% |
| 07 Feb 2025 | 278.15 | 273.10 | 281.90 | 270.00 | 17193482 | -1.07% |
| 06 Feb 2025 | 281.15 | 287.50 | 290.95 | 279.75 | 21418561 | -1.42% |
| 05 Feb 2025 | 285.20 | 285.60 | 290.75 | 284.55 | 15337191 | -0.16% |
| 04 Feb 2025 | 285.65 | 281.00 | 286.40 | 272.10 | 19836427 | 0.65% |
| 03 Feb 2025 | 283.80 | 290.00 | 292.00 | 278.00 | 14978897 | -2.09% |
| 01 Feb 2025 | 289.85 | 301.65 | 305.35 | 288.65 | 6945157 | -3.91% |
| 31 Jan 2025 | 301.65 | 297.00 | 303.45 | 295.90 | 14141459 | 2.13% |
| 30 Jan 2025 | 295.35 | 287.85 | 297.10 | 287.85 | 10969499 | 2.61% |
| 29 Jan 2025 | 287.85 | 285.35 | 289.15 | 283.30 | 4800024 | 1.37% |
| 28 Jan 2025 | 283.95 | 287.15 | 288.80 | 279.35 | 11298068 | -1.06% |
| 27 Jan 2025 | 287.00 | 295.00 | 295.00 | 283.75 | 13477947 | -2.99% |
| 24 Jan 2025 | 295.85 | 295.30 | 302.50 | 294.35 | 11142914 | 0.51% |
| 23 Jan 2025 | 294.35 | 297.50 | 299.60 | 293.60 | 12228286 | -1.08% |
| 22 Jan 2025 | 297.55 | 302.00 | 302.30 | 295.80 | 9723333 | -1.59% |
| 21 Jan 2025 | 302.35 | 307.00 | 309.95 | 301.50 | 13911546 | -1.27% |
| 20 Jan 2025 | 306.25 | 302.60 | 308.80 | 301.95 | 9435937 | 1.21% |
| 17 Jan 2025 | 302.60 | 297.65 | 305.00 | 295.70 | 7593230 | 1.66% |
| 16 Jan 2025 | 297.65 | 299.00 | 301.60 | 296.60 | 11694289 | -0.33% |
| 15 Jan 2025 | 298.65 | 295.00 | 302.50 | 291.10 | 12198882 | 2.89% |
| 14 Jan 2025 | 290.25 | 287.75 | 293.05 | 286.80 | 15954608 | 0.92% |
| 13 Jan 2025 | 287.60 | 295.00 | 298.55 | 286.75 | 19474228 | -4.04% |
| 10 Jan 2025 | 299.70 | 304.05 | 305.25 | 298.50 | 6540783 | -1.82% |
| 09 Jan 2025 | 305.25 | 306.65 | 306.90 | 303.65 | 8244909 | -0.46% |
| 08 Jan 2025 | 306.65 | 306.15 | 307.85 | 303.00 | 6907996 | 0.52% |
| 07 Jan 2025 | 305.05 | 306.00 | 310.70 | 303.00 | 10137739 | -0.31% |
| 06 Jan 2025 | 306.00 | 315.80 | 316.50 | 304.80 | 6722495 | -3.18% |
| 03 Jan 2025 | 316.05 | 316.35 | 318.00 | 313.65 | 7636948 | 0.29% |
| 02 Jan 2025 | 315.15 | 309.85 | 317.20 | 308.75 | 10766571 | 1.53% |
| 01 Jan 2025 | 310.40 | 308.70 | 311.35 | 305.90 | 4239498 | 0.55% |
| 31 Dec 2024 | 308.70 | 307.35 | 309.75 | 305.15 | 8402716 | 0.37% |
| 30 Dec 2024 | 307.55 | 309.00 | 312.00 | 306.30 | 12489142 | -0.60% |
| 27 Dec 2024 | 309.40 | 310.75 | 312.30 | 308.80 | 3981693 | -0.29% |
| 26 Dec 2024 | 310.30 | 310.10 | 313.10 | 308.75 | 3775101 | 0.06% |
| 24 Dec 2024 | 310.10 | 314.10 | 316.65 | 308.75 | 4833589 | -1.65% |
| 23 Dec 2024 | 315.30 | 318.00 | 318.30 | 311.55 | 5984169 | -0.16% |
| 20 Dec 2024 | 315.80 | 321.30 | 325.60 | 313.60 | 13973399 | -1.82% |
| 19 Dec 2024 | 321.65 | 318.00 | 323.85 | 316.85 | 10234715 | 0.03% |
| 18 Dec 2024 | 321.55 | 328.00 | 329.10 | 320.65 | 15037099 | -2.50% |
| 17 Dec 2024 | 329.80 | 332.50 | 335.55 | 328.00 | 17360248 | -1.55% |
| 16 Dec 2024 | 335.00 | 333.85 | 336.25 | 331.60 | 12695136 | 0.34% |
| 13 Dec 2024 | 333.85 | 330.65 | 334.30 | 325.05 | 14973536 | 1.41% |
| 12 Dec 2024 | 329.20 | 328.00 | 329.90 | 325.85 | 10414162 | 0.50% |
| 11 Dec 2024 | 327.55 | 327.25 | 329.00 | 326.85 | 5013051 | -0.11% |
| 10 Dec 2024 | 327.90 | 331.85 | 331.85 | 325.35 | 14994365 | -0.36% |
| 09 Dec 2024 | 329.10 | 327.75 | 330.65 | 326.70 | 9376929 | 0.06% |
| 06 Dec 2024 | 328.90 | 327.10 | 332.75 | 326.70 | 8802058 | 0.17% |
| 05 Dec 2024 | 328.35 | 325.00 | 330.45 | 319.55 | 19785053 | 1.02% |
| 04 Dec 2024 | 325.05 | 329.05 | 331.25 | 321.10 | 17880011 | -1.40% |
| 03 Dec 2024 | 329.65 | 324.25 | 331.35 | 324.25 | 23174488 | 0.55% |
| 02 Dec 2024 | 327.85 | 328.15 | 331.95 | 326.20 | 16003524 | -0.47% |
| 29 Nov 2024 | 329.40 | 331.35 | 332.50 | 326.50 | 13890537 | -1.27% |
| 28 Nov 2024 | 333.65 | 339.25 | 341.75 | 332.20 | 16920231 | -1.65% |
| 27 Nov 2024 | 339.25 | 337.25 | 341.30 | 336.50 | 12177260 | 0.13% |
| 26 Nov 2024 | 338.80 | 342.00 | 344.60 | 337.90 | 13997179 | -1.15% |
| 25 Nov 2024 | 342.75 | 341.85 | 345.40 | 336.15 | 29419152 | 1.72% |
| 22 Nov 2024 | 336.95 | 325.80 | 337.60 | 324.00 | 31523269 | 3.39% |
| 21 Nov 2024 | 325.90 | 316.00 | 326.75 | 313.00 | 25406386 | 3.44% |
| 19 Nov 2024 | 315.05 | 313.05 | 318.25 | 312.25 | 13157158 | 0.96% |
| 18 Nov 2024 | 312.05 | 314.00 | 315.55 | 310.10 | 9408101 | -0.02% |
| 14 Nov 2024 | 312.10 | 315.10 | 318.80 | 310.60 | 12500377 | -1.86% |
| 13 Nov 2024 | 318.00 | 322.65 | 324.60 | 317.15 | 12918639 | -1.46% |
| 12 Nov 2024 | 322.70 | 331.50 | 332.50 | 321.80 | 12069181 | -2.15% |
| 11 Nov 2024 | 329.80 | 313.55 | 332.40 | 312.80 | 22838987 | 4.28% |
| 08 Nov 2024 | 316.25 | 311.85 | 317.55 | 308.70 | 15740539 | 1.05% |
| 07 Nov 2024 | 312.95 | 319.00 | 319.00 | 311.70 | 14504208 | -1.74% |
| 06 Nov 2024 | 318.50 | 317.40 | 320.35 | 313.90 | 11019250 | 0.60% |
| 05 Nov 2024 | 316.60 | 312.35 | 317.70 | 312.00 | 7518195 | 0.36% |
| 04 Nov 2024 | 315.45 | 324.55 | 324.70 | 311.60 | 9249409 | -2.05% |
| 01 Nov 2024 | 322.05 | 322.45 | 322.70 | 320.00 | 847672 | 0.39% |
| 31 Oct 2024 | 320.80 | 320.40 | 322.70 | 317.85 | 9900390 | 0.74% |
| 30 Oct 2024 | 318.45 | 318.55 | 325.40 | 316.75 | 14498110 | -0.66% |
| 29 Oct 2024 | 320.55 | 316.10 | 321.20 | 314.15 | 15856332 | 0.71% |
| 28 Oct 2024 | 318.30 | 314.50 | 320.45 | 310.75 | 9610615 | 0.79% |
| 25 Oct 2024 | 315.80 | 321.50 | 321.50 | 313.25 | 12979410 | -1.05% |
| 24 Oct 2024 | 319.15 | 315.25 | 320.80 | 315.25 | 8327779 | 0.71% |
| 23 Oct 2024 | 316.90 | 319.20 | 321.90 | 313.85 | 12541589 | -1.81% |
| 22 Oct 2024 | 322.75 | 332.90 | 335.65 | 321.05 | 11219831 | -2.54% |
| 21 Oct 2024 | 331.15 | 333.00 | 333.75 | 329.45 | 8745904 | -0.27% |
| 18 Oct 2024 | 332.05 | 331.50 | 333.85 | 328.25 | 10569021 | 0.27% |
| 17 Oct 2024 | 331.15 | 328.50 | 331.90 | 324.60 | 17039729 | 1.21% |
| 16 Oct 2024 | 327.20 | 331.70 | 332.65 | 324.95 | 22085298 | -0.80% |
| 15 Oct 2024 | 329.85 | 333.45 | 333.45 | 327.50 | 12415489 | -0.26% |
| 14 Oct 2024 | 330.70 | 330.05 | 331.50 | 327.80 | 5944216 | 0.20% |
| 11 Oct 2024 | 330.05 | 334.45 | 335.35 | 329.50 | 6098468 | -1.29% |
| 10 Oct 2024 | 334.35 | 330.20 | 338.10 | 330.10 | 20773976 | 1.39% |
| 09 Oct 2024 | 329.75 | 327.00 | 331.80 | 325.50 | 9228363 | 0.79% |
| 08 Oct 2024 | 327.15 | 327.30 | 331.00 | 322.35 | 21148292 | -0.55% |
| 07 Oct 2024 | 328.95 | 340.00 | 340.00 | 325.00 | 13851446 | -2.92% |
| 04 Oct 2024 | 338.85 | 343.00 | 347.45 | 337.75 | 20121706 | -1.54% |
| 03 Oct 2024 | 344.15 | 343.00 | 349.90 | 342.60 | 19350466 | -1.90% |
| 01 Oct 2024 | 350.80 | 351.10 | 356.00 | 349.95 | 9856291 | -0.58% |
| 30 Sep 2024 | 352.85 | 354.25 | 357.45 | 349.70 | 16356171 | -0.40% |
| 27 Sep 2024 | 354.25 | 362.20 | 363.30 | 353.35 | 33148043 | -3.06% |
| 26 Sep 2024 | 365.45 | 364.05 | 366.10 | 357.20 | 18733959 | 0.47% |
| 25 Sep 2024 | 363.75 | 353.85 | 366.25 | 352.35 | 40770462 | 3.91% |
| 24 Sep 2024 | 350.05 | 344.55 | 351.00 | 342.35 | 26145769 | 2.61% |
| 23 Sep 2024 | 341.15 | 342.00 | 342.50 | 340.25 | 6542941 | 0.09% |
| 20 Sep 2024 | 340.85 | 338.15 | 342.95 | 334.75 | 31236123 | 1.78% |
| 19 Sep 2024 | 334.90 | 336.20 | 338.35 | 333.10 | 10589610 | 0.18% |
| 18 Sep 2024 | 334.30 | 338.50 | 338.90 | 333.10 | 6583254 | -0.77% |
| 17 Sep 2024 | 336.90 | 336.70 | 340.00 | 334.50 | 11451846 | -0.40% |
| 16 Sep 2024 | 338.25 | 337.25 | 341.50 | 337.05 | 7748570 | 0.30% |
| 13 Sep 2024 | 337.25 | 339.80 | 341.25 | 336.10 | 10417461 | -0.28% |
| 12 Sep 2024 | 338.20 | 334.85 | 339.00 | 333.25 | 18410837 | 1.50% |
| 11 Sep 2024 | 333.20 | 336.90 | 337.25 | 332.00 | 10134008 | -0.28% |
| 10 Sep 2024 | 334.15 | 327.00 | 335.30 | 327.00 | 15472387 | 1.70% |
| 09 Sep 2024 | 328.55 | 327.70 | 329.20 | 323.55 | 18597200 | -0.38% |
| 06 Sep 2024 | 329.80 | 333.05 | 333.10 | 325.00 | 23755639 | -0.44% |
| 05 Sep 2024 | 331.25 | 332.35 | 334.30 | 329.60 | 13912371 | -0.50% |
| 04 Sep 2024 | 332.90 | 331.20 | 334.70 | 331.00 | 9025610 | -0.52% |
| 03 Sep 2024 | 334.65 | 336.00 | 337.95 | 334.00 | 8434423 | -0.27% |
| 02 Sep 2024 | 335.55 | 338.40 | 339.90 | 334.20 | 9789776 | -0.55% |
| 30 Aug 2024 | 337.40 | 335.00 | 340.85 | 334.05 | 22713812 | 1.23% |
| 29 Aug 2024 | 333.30 | 332.50 | 335.90 | 328.80 | 17653536 | -0.34% |
| 28 Aug 2024 | 334.45 | 335.35 | 338.90 | 333.75 | 8790600 | -0.27% |
| 27 Aug 2024 | 335.35 | 339.00 | 341.45 | 335.00 | 9589690 | -0.86% |
| 26 Aug 2024 | 338.25 | 336.45 | 341.50 | 335.85 | 7993675 | 0.59% |
| 23 Aug 2024 | 336.25 | 334.65 | 336.95 | 333.35 | 7494822 | 0.67% |
| 22 Aug 2024 | 334.00 | 336.00 | 337.70 | 330.50 | 18370039 | -0.79% |
| 21 Aug 2024 | 336.65 | 340.00 | 340.95 | 336.15 | 10118601 | -1.13% |
| 20 Aug 2024 | 340.50 | 340.45 | 342.65 | 338.80 | 6393840 | 0.06% |
| 19 Aug 2024 | 340.30 | 342.65 | 343.30 | 339.30 | 5891370 | 0.50% |
| 16 Aug 2024 | 338.60 | 333.00 | 339.55 | 330.60 | 13013828 | 1.53% |
| 14 Aug 2024 | 333.50 | 337.00 | 338.35 | 332.50 | 12385993 | -1.02% |
| 13 Aug 2024 | 336.95 | 337.00 | 342.45 | 335.15 | 10435954 | -1.23% |
| 12 Aug 2024 | 341.15 | 343.00 | 343.80 | 339.50 | 12521136 | -1.40% |
| 09 Aug 2024 | 346.00 | 347.90 | 348.95 | 344.30 | 8720610 | 0.98% |
| 08 Aug 2024 | 342.65 | 355.00 | 355.00 | 341.25 | 15489731 | -2.67% |
| 07 Aug 2024 | 352.05 | 345.85 | 352.55 | 343.40 | 12441847 | 3.32% |
| 06 Aug 2024 | 340.75 | 342.80 | 350.80 | 339.25 | 12273667 | -0.60% |
| 05 Aug 2024 | 342.80 | 352.75 | 354.80 | 341.50 | 13566586 | -4.31% |
| 02 Aug 2024 | 358.25 | 358.00 | 361.05 | 354.00 | 13771470 | -0.79% |
| 01 Aug 2024 | 361.10 | 351.15 | 362.50 | 350.15 | 26792459 | 3.70% |
| 31 Jul 2024 | 348.20 | 348.25 | 350.65 | 342.60 | 17976593 | -0.46% |
| 30 Jul 2024 | 349.80 | 345.00 | 356.95 | 343.30 | 25813219 | 2.18% |
| 29 Jul 2024 | 342.35 | 339.80 | 345.90 | 337.75 | 31849674 | -0.54% |
| 26 Jul 2024 | 344.20 | 340.35 | 345.55 | 338.50 | 11468068 | 1.40% |
| 25 Jul 2024 | 339.45 | 330.45 | 342.60 | 330.45 | 16271884 | 0.68% |
| 24 Jul 2024 | 337.15 | 330.90 | 338.80 | 330.30 | 12573882 | 0.87% |
| 23 Jul 2024 | 334.25 | 339.10 | 340.50 | 321.10 | 15954324 | -1.28% |
| 22 Jul 2024 | 338.60 | 330.00 | 339.40 | 329.50 | 10678640 | 1.93% |
| 19 Jul 2024 | 332.20 | 339.55 | 341.85 | 331.00 | 12937990 | -2.65% |
| 18 Jul 2024 | 341.25 | 342.00 | 344.70 | 336.95 | 13908161 | -0.35% |
| 16 Jul 2024 | 342.45 | 342.75 | 347.00 | 341.50 | 11363095 | -0.41% |
| 15 Jul 2024 | 343.85 | 345.40 | 345.40 | 340.20 | 5277531 | 0.22% |
| 12 Jul 2024 | 343.10 | 342.80 | 345.90 | 340.10 | 11380570 | 0.09% |
| 11 Jul 2024 | 342.80 | 348.50 | 348.75 | 342.00 | 12642065 | -0.94% |
| 10 Jul 2024 | 346.05 | 343.00 | 347.80 | 335.50 | 10662609 | 1.44% |
| 09 Jul 2024 | 341.15 | 340.00 | 342.35 | 338.10 | 9214579 | 0.52% |
| 08 Jul 2024 | 339.40 | 341.00 | 341.00 | 336.85 | 7828162 | 0.00% |
| 05 Jul 2024 | 339.40 | 335.00 | 339.90 | 332.85 | 10894118 | 1.31% |
| 04 Jul 2024 | 335.00 | 337.00 | 338.70 | 333.90 | 12878827 | -0.04% |
| 03 Jul 2024 | 335.15 | 331.10 | 336.90 | 329.10 | 9369793 | 1.31% |
| 02 Jul 2024 | 330.80 | 330.05 | 334.40 | 328.05 | 12684459 | 0.36% |
| 01 Jul 2024 | 329.60 | 331.00 | 331.75 | 325.25 | 11959181 | -0.41% |
| 28 Jun 2024 | 330.95 | 333.00 | 337.35 | 329.60 | 21676594 | -0.18% |
| 27 Jun 2024 | 331.55 | 328.55 | 332.50 | 324.35 | 27061015 | 1.48% |
| 26 Jun 2024 | 326.70 | 325.70 | 330.20 | 324.95 | 12946277 | -0.21% |
| 25 Jun 2024 | 327.40 | 335.00 | 335.00 | 325.80 | 13979671 | -1.67% |
| 24 Jun 2024 | 332.95 | 323.10 | 334.00 | 322.55 | 18044357 | 2.15% |
| 21 Jun 2024 | 325.95 | 326.70 | 329.60 | 323.00 | 17209541 | 0.43% |
| 20 Jun 2024 | 324.55 | 327.50 | 328.30 | 322.30 | 11749507 | -0.84% |
| 19 Jun 2024 | 327.30 | 334.00 | 334.85 | 325.40 | 14235150 | -1.36% |
| 18 Jun 2024 | 331.80 | 322.00 | 332.50 | 322.00 | 21653702 | 3.20% |
| 14 Jun 2024 | 321.50 | 326.00 | 326.00 | 319.35 | 14159988 | 0.02% |
| 13 Jun 2024 | 321.45 | 327.00 | 327.95 | 320.65 | 11756503 | -0.99% |
| 12 Jun 2024 | 324.65 | 319.90 | 327.10 | 316.90 | 20346144 | 2.56% |
| 11 Jun 2024 | 316.55 | 316.20 | 319.70 | 315.15 | 12238518 | 0.24% |
| 10 Jun 2024 | 315.80 | 313.00 | 323.35 | 311.60 | 25478964 | 2.09% |
| 07 Jun 2024 | 309.35 | 298.05 | 310.65 | 296.80 | 38016104 | 2.96% |
| 06 Jun 2024 | 300.45 | 303.40 | 311.45 | 298.10 | 36508044 | 0.55% |
| 05 Jun 2024 | 298.80 | 296.30 | 301.05 | 279.20 | 45312613 | 0.96% |
| 04 Jun 2024 | 295.95 | 334.95 | 334.95 | 279.75 | 73262478 | -12.35% |
| 03 Jun 2024 | 337.65 | 335.00 | 348.70 | 325.60 | 55218939 | 8.92% |
| 31 May 2024 | 310.00 | 308.55 | 311.50 | 305.70 | 36929443 | 1.08% |
| 30 May 2024 | 306.70 | 314.60 | 317.65 | 303.80 | 22768893 | -3.46% |
| 29 May 2024 | 317.70 | 309.10 | 318.70 | 309.10 | 16812268 | 1.57% |
| 28 May 2024 | 312.80 | 319.00 | 319.50 | 312.00 | 10935739 | -1.62% |
| 27 May 2024 | 317.95 | 321.50 | 321.50 | 314.50 | 12857918 | -0.27% |
| 24 May 2024 | 318.80 | 318.00 | 322.95 | 317.40 | 15058182 | -0.34% |
| 23 May 2024 | 319.90 | 319.45 | 320.70 | 309.00 | 35705284 | -1.80% |
| 22 May 2024 | 325.75 | 327.75 | 327.75 | 320.20 | 10287081 | 0.03% |
| 21 May 2024 | 325.65 | 311.00 | 327.45 | 311.00 | 21976662 | 2.76% |
| 18 May 2024 | 316.90 | 315.85 | 318.25 | 315.00 | 1506930 | 1.20% |
| 17 May 2024 | 313.15 | 314.90 | 316.00 | 310.75 | 9069551 | 0.21% |
| 16 May 2024 | 312.50 | 314.50 | 315.60 | 305.30 | 19843532 | -0.75% |
| 15 May 2024 | 314.85 | 310.00 | 316.30 | 308.85 | 11397656 | 1.81% |
| 14 May 2024 | 309.25 | 308.00 | 313.00 | 307.75 | 9957875 | 0.88% |
| 13 May 2024 | 306.55 | 304.20 | 307.65 | 297.60 | 11710605 | 0.92% |
| 10 May 2024 | 303.75 | 296.25 | 304.45 | 296.25 | 11786977 | 2.57% |
| 09 May 2024 | 296.15 | 302.75 | 304.35 | 295.25 | 11196567 | -1.94% |
| 08 May 2024 | 302.00 | 292.00 | 302.85 | 292.00 | 18754452 | 2.29% |
| 07 May 2024 | 295.25 | 307.00 | 308.30 | 294.50 | 13857464 | -3.78% |
| 06 May 2024 | 306.85 | 310.20 | 310.80 | 303.10 | 16855909 | -1.29% |
| 03 May 2024 | 310.85 | 312.00 | 316.10 | 308.25 | 27074447 | -0.88% |
| 02 May 2024 | 313.60 | 301.95 | 317.25 | 301.85 | 44059506 | 3.89% |
| 30 Apr 2024 | 301.85 | 293.70 | 304.35 | 293.05 | 33288857 | 2.77% |
| 29 Apr 2024 | 293.70 | 292.30 | 294.60 | 289.60 | 9804396 | 0.50% |
| 26 Apr 2024 | 292.25 | 294.25 | 296.15 | 291.45 | 15581578 | -0.36% |
| 25 Apr 2024 | 293.30 | 292.00 | 294.50 | 289.25 | 22022414 | 1.00% |
| 24 Apr 2024 | 290.40 | 285.00 | 291.85 | 284.40 | 19324163 | 1.77% |
| 23 Apr 2024 | 285.35 | 283.65 | 287.15 | 280.70 | 11464036 | 0.60% |
| 22 Apr 2024 | 283.65 | 284.00 | 284.70 | 281.70 | 14965203 | 0.71% |
| 19 Apr 2024 | 281.65 | 278.10 | 282.25 | 274.70 | 18755469 | 0.55% |
| 18 Apr 2024 | 280.10 | 287.90 | 289.90 | 277.70 | 51039603 | 2.13% |
| 16 Apr 2024 | 274.25 | 273.00 | 275.55 | 271.25 | 9662195 | 0.07% |
| 15 Apr 2024 | 274.05 | 270.25 | 276.20 | 268.40 | 13378690 | -0.44% |
| 12 Apr 2024 | 275.25 | 281.50 | 284.45 | 274.65 | 17731780 | -2.58% |
| 10 Apr 2024 | 282.55 | 280.00 | 285.35 | 280.00 | 8809693 | 0.48% |
| 09 Apr 2024 | 281.20 | 282.85 | 284.35 | 281.00 | 5780865 | -0.20% |
| 08 Apr 2024 | 281.75 | 280.55 | 284.20 | 279.05 | 14473340 | 1.20% |
| 05 Apr 2024 | 278.40 | 279.95 | 279.95 | 275.15 | 9308711 | 0.27% |
| 04 Apr 2024 | 277.65 | 282.80 | 286.70 | 275.05 | 23722104 | -0.87% |
| 03 Apr 2024 | 280.10 | 280.15 | 283.10 | 278.55 | 14499308 | 0.20% |
| 02 Apr 2024 | 279.55 | 279.25 | 281.70 | 278.50 | 13229425 | -0.21% |
| 01 Apr 2024 | 280.15 | 280.75 | 281.60 | 277.65 | 8945400 | 1.17% |
| 28 Mar 2024 | 276.90 | 272.00 | 279.50 | 271.65 | 26646830 | 2.46% |
| 27 Mar 2024 | 270.25 | 271.00 | 272.80 | 269.20 | 18094214 | 0.07% |
| 26 Mar 2024 | 270.05 | 270.10 | 274.10 | 266.10 | 28477120 | -2.07% |
| 22 Mar 2024 | 275.75 | 273.75 | 278.25 | 271.35 | 22097588 | 0.73% |
| 21 Mar 2024 | 273.75 | 267.80 | 274.50 | 267.10 | 23559105 | 3.44% |
| 20 Mar 2024 | 264.65 | 259.95 | 265.15 | 258.95 | 11308487 | 2.18% |
| 19 Mar 2024 | 259.00 | 262.15 | 266.50 | 258.30 | 20031514 | -2.23% |
| 18 Mar 2024 | 264.90 | 265.95 | 266.65 | 259.50 | 12423655 | -0.39% |
| 15 Mar 2024 | 265.95 | 268.10 | 272.00 | 257.65 | 43817794 | -0.15% |
| 14 Mar 2024 | 266.35 | 264.05 | 268.40 | 260.70 | 26005940 | 0.78% |
| 13 Mar 2024 | 264.30 | 283.30 | 283.90 | 261.80 | 39389523 | -7.31% |
| 12 Mar 2024 | 285.15 | 284.90 | 288.65 | 282.75 | 17906155 | -0.14% |
| 11 Mar 2024 | 285.55 | 288.40 | 291.95 | 284.40 | 19020659 | -2.43% |
| 07 Mar 2024 | 292.65 | 294.00 | 298.90 | 291.00 | 14908694 | -0.36% |
| 06 Mar 2024 | 293.70 | 290.30 | 294.90 | 286.50 | 15969436 | -0.44% |
| 05 Mar 2024 | 295.00 | 292.05 | 295.45 | 289.75 | 13220556 | 0.12% |
| 04 Mar 2024 | 294.65 | 288.00 | 297.00 | 288.00 | 23131460 | 2.72% |
| 02 Mar 2024 | 286.85 | 289.00 | 289.80 | 286.20 | 494394 | -0.30% |
| 01 Mar 2024 | 287.70 | 285.00 | 289.40 | 284.60 | 15149735 | 1.71% |
| 29 Feb 2024 | 282.85 | 279.60 | 285.00 | 274.40 | 35043015 | 1.18% |
| 28 Feb 2024 | 279.55 | 291.50 | 293.65 | 278.40 | 18824161 | -4.43% |
| 27 Feb 2024 | 292.50 | 284.10 | 293.40 | 284.10 | 36510093 | 1.63% |
| 26 Feb 2024 | 287.80 | 282.95 | 291.50 | 282.05 | 31012494 | 2.07% |
| 23 Feb 2024 | 281.95 | 282.55 | 285.20 | 279.00 | 14313526 | -0.23% |
| 22 Feb 2024 | 282.60 | 280.10 | 283.50 | 273.25 | 26793590 | 0.89% |
| 21 Feb 2024 | 280.10 | 287.55 | 289.45 | 279.25 | 24651085 | -2.71% |
| 20 Feb 2024 | 287.90 | 278.35 | 288.75 | 277.70 | 43053543 | 4.18% |
| 19 Feb 2024 | 276.35 | 275.10 | 278.30 | 273.30 | 11429901 | 0.66% |
| 16 Feb 2024 | 274.55 | 282.00 | 282.90 | 273.30 | 25129188 | -2.52% |
| 15 Feb 2024 | 281.65 | 272.00 | 283.35 | 271.35 | 25475670 | 2.92% |
| 14 Feb 2024 | 273.65 | 269.50 | 275.00 | 267.00 | 13546941 | 1.26% |
| 13 Feb 2024 | 270.25 | 270.30 | 270.85 | 264.25 | 22031847 | -0.02% |
| 12 Feb 2024 | 270.30 | 273.20 | 276.00 | 266.25 | 19140023 | -0.99% |
| 09 Feb 2024 | 273.00 | 278.60 | 279.45 | 269.10 | 24496638 | -1.16% |
| 08 Feb 2024 | 276.20 | 270.80 | 288.05 | 270.80 | 69776717 | 3.08% |
| 07 Feb 2024 | 267.95 | 272.10 | 274.40 | 266.80 | 27335466 | -2.30% |
| 06 Feb 2024 | 274.25 | 282.90 | 282.90 | 272.30 | 29668277 | -3.06% |
| 05 Feb 2024 | 282.90 | 277.50 | 289.40 | 274.90 | 27440927 | 2.09% |
| 02 Feb 2024 | 277.10 | 264.50 | 281.40 | 263.95 | 33900724 | 4.25% |
| 01 Feb 2024 | 265.80 | 259.00 | 270.95 | 258.30 | 29929092 | 2.51% |
| 31 Jan 2024 | 259.30 | 254.00 | 260.00 | 252.40 | 34369455 | 2.05% |
| 30 Jan 2024 | 254.10 | 254.00 | 256.95 | 251.50 | 16031367 | 0.06% |
| 29 Jan 2024 | 253.95 | 245.45 | 255.00 | 245.15 | 26181011 | 3.44% |
| 25 Jan 2024 | 245.50 | 244.75 | 248.70 | 243.10 | 20651484 | -0.28% |
| 24 Jan 2024 | 246.20 | 236.15 | 247.00 | 235.00 | 28309825 | 3.47% |
| 23 Jan 2024 | 237.95 | 241.00 | 246.80 | 236.25 | 27492163 | 0.32% |
| 20 Jan 2024 | 237.20 | 238.00 | 240.80 | 236.50 | 6491870 | 0.76% |
| 19 Jan 2024 | 235.40 | 235.00 | 236.95 | 232.40 | 20931080 | 0.84% |
| 18 Jan 2024 | 233.45 | 227.25 | 235.70 | 226.05 | 25522629 | -2.40% |
| 17 Jan 2024 | 239.20 | 238.50 | 241.20 | 237.70 | 13620300 | 0.06% |
| 16 Jan 2024 | 239.05 | 241.65 | 242.40 | 237.70 | 7478450 | -0.87% |
| 15 Jan 2024 | 241.15 | 240.40 | 241.50 | 237.00 | 12597366 | 0.69% |
| 12 Jan 2024 | 239.50 | 242.50 | 242.65 | 238.80 | 11296498 | -1.01% |
| 11 Jan 2024 | 241.95 | 240.25 | 243.10 | 239.20 | 18812468 | 1.17% |
| 10 Jan 2024 | 239.15 | 241.00 | 242.10 | 238.00 | 16872195 | -1.30% |
| 09 Jan 2024 | 242.30 | 242.60 | 244.65 | 241.50 | 8688409 | -0.02% |
| 08 Jan 2024 | 242.35 | 242.40 | 245.25 | 240.40 | 13585746 | 0.46% |
| 05 Jan 2024 | 241.25 | 242.00 | 245.00 | 239.30 | 16345257 | -0.08% |
| 04 Jan 2024 | 241.45 | 238.00 | 243.10 | 237.05 | 19663959 | 1.86% |
| 03 Jan 2024 | 237.05 | 236.00 | 238.70 | 234.60 | 8284439 | -0.34% |
| 02 Jan 2024 | 237.85 | 240.00 | 240.10 | 236.15 | 9128513 | -0.17% |
| 01 Jan 2024 | 238.25 | 237.90 | 239.50 | 236.40 | 5952776 | 0.44% |
| 29 Dec 2023 | 237.20 | 237.80 | 238.25 | 234.75 | 12665999 | -0.79% |
| 28 Dec 2023 | 239.10 | 235.10 | 239.95 | 234.10 | 39164340 | 2.16% |
| 27 Dec 2023 | 234.05 | 235.00 | 235.85 | 232.50 | 10231881 | 0.30% |
| 26 Dec 2023 | 233.35 | 232.00 | 235.80 | 231.05 | 6772092 | 0.69% |
| 22 Dec 2023 | 231.75 | 233.00 | 234.20 | 230.50 | 9735375 | -0.26% |
| 21 Dec 2023 | 232.35 | 224.45 | 233.20 | 222.70 | 17755207 | 2.29% |
| 20 Dec 2023 | 227.15 | 234.95 | 235.40 | 226.20 | 20400245 | -2.74% |
| 19 Dec 2023 | 233.55 | 232.15 | 234.40 | 230.85 | 12612164 | 0.73% |
| 18 Dec 2023 | 231.85 | 236.90 | 236.90 | 231.45 | 29051897 | -2.32% |
| 15 Dec 2023 | 237.35 | 235.00 | 238.10 | 227.15 | 41341690 | 2.26% |
| 14 Dec 2023 | 232.10 | 237.25 | 237.60 | 231.10 | 29972018 | -2.05% |
| 13 Dec 2023 | 236.95 | 231.00 | 237.50 | 230.60 | 26878281 | 2.42% |
| 12 Dec 2023 | 231.35 | 230.00 | 233.30 | 229.50 | 14355329 | 0.17% |
| 11 Dec 2023 | 230.95 | 228.00 | 232.90 | 226.55 | 19106395 | 1.03% |
| 08 Dec 2023 | 228.60 | 231.80 | 233.40 | 226.45 | 22206320 | -0.61% |
| 07 Dec 2023 | 230.00 | 225.00 | 232.40 | 224.25 | 24534268 | 2.50% |
| 06 Dec 2023 | 224.40 | 226.00 | 226.25 | 222.50 | 29544730 | 0.94% |
| 05 Dec 2023 | 222.30 | 213.70 | 223.25 | 211.55 | 40709207 | 4.42% |
| 04 Dec 2023 | 212.90 | 211.70 | 214.10 | 211.70 | 27914088 | 1.28% |
| 01 Dec 2023 | 210.20 | 211.50 | 212.45 | 209.45 | 20719909 | 0.60% |
| 30 Nov 2023 | 208.95 | 210.40 | 212.80 | 208.25 | 60354322 | -1.00% |
| 29 Nov 2023 | 211.05 | 210.30 | 211.45 | 209.10 | 10062023 | 0.40% |
| 28 Nov 2023 | 210.20 | 214.45 | 214.45 | 209.50 | 15629209 | -0.12% |
| 24 Nov 2023 | 210.45 | 211.30 | 212.10 | 209.50 | 7250200 | -0.21% |
| 23 Nov 2023 | 210.90 | 212.05 | 213.10 | 209.25 | 11382709 | -0.33% |
| 22 Nov 2023 | 211.60 | 208.20 | 212.60 | 208.20 | 13079580 | 1.27% |
| 21 Nov 2023 | 208.95 | 210.00 | 210.15 | 207.95 | 9608081 | -0.17% |
| 20 Nov 2023 | 209.30 | 210.10 | 211.20 | 208.85 | 11156900 | -0.10% |
| 17 Nov 2023 | 209.50 | 207.70 | 210.70 | 206.90 | 16705395 | 1.11% |
| 16 Nov 2023 | 207.20 | 206.70 | 208.85 | 205.70 | 27533260 | -1.40% |
| 15 Nov 2023 | 210.15 | 215.00 | 215.00 | 209.80 | 19182861 | -1.01% |
| 13 Nov 2023 | 212.30 | 212.00 | 215.10 | 210.70 | 11352269 | 0.14% |
| 12 Nov 2023 | 212.00 | 213.60 | 213.70 | 211.70 | 1008214 | 0.40% |
| 10 Nov 2023 | 211.15 | 210.50 | 213.00 | 209.60 | 12066023 | 0.64% |
| 09 Nov 2023 | 209.80 | 207.30 | 210.50 | 206.10 | 13777877 | 1.35% |
| 08 Nov 2023 | 207.00 | 209.00 | 209.60 | 206.65 | 7435543 | -0.48% |
| 07 Nov 2023 | 208.00 | 208.20 | 209.10 | 205.75 | 10730361 | -0.10% |
| 06 Nov 2023 | 208.20 | 205.00 | 208.95 | 204.95 | 9804415 | 1.86% |
| 03 Nov 2023 | 204.40 | 203.40 | 206.50 | 203.10 | 8684015 | 0.64% |
| 02 Nov 2023 | 203.10 | 201.75 | 203.65 | 200.90 | 12924797 | 1.07% |
| 01 Nov 2023 | 200.95 | 202.35 | 202.35 | 200.50 | 5598615 | -0.59% |
| 31 Oct 2023 | 202.15 | 201.50 | 202.95 | 200.55 | 7474770 | 0.65% |
| 30 Oct 2023 | 200.85 | 200.95 | 202.20 | 197.65 | 7679981 | -0.05% |
| 27 Oct 2023 | 200.95 | 199.25 | 201.80 | 199.15 | 9995487 | 1.01% |
| 26 Oct 2023 | 198.95 | 198.75 | 200.00 | 196.30 | 11070090 | -0.28% |
| 25 Oct 2023 | 199.50 | 199.00 | 200.45 | 197.80 | 16817158 | -0.13% |
| 23 Oct 2023 | 199.75 | 202.00 | 205.15 | 199.00 | 6988219 | -1.53% |
| 20 Oct 2023 | 202.85 | 205.20 | 205.20 | 200.90 | 22081120 | -1.43% |
| 19 Oct 2023 | 205.80 | 204.00 | 207.40 | 202.20 | 13192888 | -0.34% |
| 18 Oct 2023 | 206.50 | 208.45 | 208.45 | 204.00 | 14923328 | -0.31% |
| 17 Oct 2023 | 207.15 | 203.55 | 209.00 | 202.60 | 19378328 | 2.02% |
| 16 Oct 2023 | 203.05 | 200.30 | 203.85 | 200.10 | 18336656 | 0.62% |
| 13 Oct 2023 | 201.80 | 200.45 | 202.40 | 199.30 | 13105921 | 0.52% |
| 12 Oct 2023 | 200.75 | 197.35 | 202.00 | 197.35 | 21872719 | 1.13% |
| 11 Oct 2023 | 198.50 | 197.35 | 199.15 | 197.35 | 10031916 | 0.28% |
| 10 Oct 2023 | 197.95 | 196.25 | 198.55 | 195.70 | 7440527 | 0.87% |
| 09 Oct 2023 | 196.25 | 196.50 | 196.90 | 193.75 | 7853369 | -0.41% |
| 06 Oct 2023 | 197.05 | 197.00 | 197.45 | 194.85 | 12857229 | 0.23% |
| 05 Oct 2023 | 196.60 | 199.50 | 199.50 | 195.35 | 14575590 | -1.21% |
| 04 Oct 2023 | 199.00 | 198.90 | 199.40 | 195.40 | 14120040 | -0.28% |
| 03 Oct 2023 | 199.55 | 198.75 | 200.00 | 196.90 | 10830728 | -0.10% |
| 29 Sep 2023 | 199.75 | 200.95 | 201.90 | 199.10 | 16293959 | -0.50% |
| 28 Sep 2023 | 200.75 | 200.10 | 204.45 | 197.80 | 50185120 | 0.70% |
| 27 Sep 2023 | 199.35 | 199.30 | 199.60 | 197.30 | 6736870 | 0.50% |
| 26 Sep 2023 | 198.35 | 199.10 | 200.05 | 197.60 | 7440011 | -0.28% |
| 25 Sep 2023 | 198.90 | 200.00 | 200.65 | 196.70 | 11951847 | -0.13% |
| 22 Sep 2023 | 199.15 | 200.55 | 202.90 | 196.40 | 21193988 | -1.22% |
| 21 Sep 2023 | 201.60 | 205.00 | 205.55 | 200.40 | 20332556 | -1.49% |
| 20 Sep 2023 | 204.65 | 198.70 | 205.95 | 198.45 | 33369524 | 2.27% |
| 18 Sep 2023 | 200.10 | 195.25 | 200.50 | 194.10 | 25627043 | 3.09% |
| 15 Sep 2023 | 194.10 | 196.15 | 196.20 | 192.20 | 20516593 | -0.54% |
| 14 Sep 2023 | 195.15 | 194.20 | 195.65 | 193.70 | 10941807 | 1.01% |
| 13 Sep 2023 | 193.20 | 193.20 | 194.60 | 191.30 | 10692151 | 0.99% |
| 12 Sep 2023 | 191.30 | 203.00 | 204.25 | 190.65 | 29826173 | -3.57% |
| 11 Sep 2023 | 198.38 | 195.26 | 198.75 | 193.20 | 13262855 | 2.26% |
| 08 Sep 2023 | 193.99 | 193.69 | 195.98 | 192.83 | 12586314 | 0.64% |
| 07 Sep 2023 | 192.75 | 190.50 | 193.28 | 189.11 | 10320340 | 0.98% |
| 06 Sep 2023 | 190.88 | 192.53 | 192.94 | 189.11 | 7513855 | 0.08% |
| 05 Sep 2023 | 190.73 | 191.48 | 192.75 | 189.75 | 8169890 | -0.43% |
| 04 Sep 2023 | 191.55 | 190.20 | 192.38 | 188.10 | 7680024 | 1.27% |
| 01 Sep 2023 | 189.15 | 185.25 | 189.45 | 183.90 | 9840543 | 3.13% |
| 31 Aug 2023 | 183.41 | 185.89 | 187.20 | 182.66 | 15536865 | -1.04% |
| 30 Aug 2023 | 185.33 | 188.48 | 188.70 | 184.84 | 5061006 | -1.61% |
| 29 Aug 2023 | 188.36 | 187.20 | 189.75 | 186.45 | 9272491 | 1.06% |
| 28 Aug 2023 | 186.38 | 182.25 | 186.75 | 181.91 | 8931499 | 2.69% |
| 25 Aug 2023 | 181.50 | 184.61 | 185.55 | 181.05 | 9638508 | -1.75% |
| 24 Aug 2023 | 184.73 | 187.50 | 189.49 | 184.35 | 14236566 | -1.32% |
| 23 Aug 2023 | 187.20 | 187.50 | 187.50 | 185.40 | 6365715 | 0.73% |
| 22 Aug 2023 | 185.85 | 186.00 | 187.61 | 185.03 | 8330873 | 0.24% |
| 21 Aug 2023 | 185.40 | 181.73 | 185.78 | 181.28 | 6847145 | 2.57% |
| 18 Aug 2023 | 180.75 | 182.74 | 182.74 | 180.08 | 9219181 | -1.11% |
| 17 Aug 2023 | 182.78 | 186.04 | 186.60 | 181.65 | 11475857 | -1.75% |
| 16 Aug 2023 | 186.04 | 183.45 | 186.49 | 182.29 | 6893604 | 1.45% |
| 14 Aug 2023 | 183.38 | 183.64 | 183.98 | 180.56 | 6891365 | 0.08% |
| 11 Aug 2023 | 183.23 | 184.13 | 184.69 | 182.10 | 17899555 | 1.04% |
| 10 Aug 2023 | 181.35 | 180.41 | 181.99 | 180.04 | 7471838 | 0.60% |
| 09 Aug 2023 | 180.26 | 182.25 | 182.63 | 179.81 | 13831606 | -0.48% |
| 08 Aug 2023 | 181.13 | 183.94 | 183.94 | 180.49 | 11378795 | -2.60% |
| 07 Aug 2023 | 185.96 | 186.60 | 186.71 | 184.50 | 4759475 | 0.24% |
| 04 Aug 2023 | 185.51 | 186.00 | 186.79 | 184.95 | 5554793 | -0.55% |
| 03 Aug 2023 | 186.53 | 186.75 | 187.95 | 184.58 | 8161515 | 0.06% |
| 02 Aug 2023 | 186.41 | 189.68 | 190.35 | 184.95 | 15619054 | -1.29% |
| 01 Aug 2023 | 188.85 | 196.50 | 196.50 | 187.88 | 23546777 | -5.36% |
| 31 Jul 2023 | 199.54 | 196.50 | 200.25 | 194.36 | 18202301 | 3.04% |
| 28 Jul 2023 | 193.65 | 188.85 | 195.86 | 187.58 | 13138844 | 2.99% |
| 27 Jul 2023 | 188.03 | 189.00 | 190.05 | 187.28 | 8127580 | -0.12% |
| 26 Jul 2023 | 188.25 | 190.43 | 191.74 | 187.50 | 9673629 | -0.06% |
| 25 Jul 2023 | 188.36 | 186.71 | 188.63 | 186.11 | 7875013 | 1.49% |
| 24 Jul 2023 | 185.59 | 183.04 | 186.11 | 182.14 | 11119172 | 1.37% |
| 21 Jul 2023 | 183.08 | 182.44 | 184.73 | 181.65 | 13849807 | -0.06% |
| 20 Jul 2023 | 183.19 | 182.96 | 184.39 | 181.73 | 7686812 | 0.41% |
| 19 Jul 2023 | 182.44 | 180.75 | 184.65 | 180.41 | 17216156 | 0.87% |
| 18 Jul 2023 | 180.86 | 180.75 | 182.78 | 179.70 | 11205445 | 0.06% |
| 17 Jul 2023 | 180.75 | 181.88 | 183.71 | 179.40 | 8605621 | 0.39% |
| 14 Jul 2023 | 180.04 | 182.25 | 183.30 | 177.53 | 54064374 | -1.26% |
| 13 Jul 2023 | 182.33 | 188.81 | 189.15 | 181.28 | 22943588 | -3.55% |
| 12 Jul 2023 | 189.04 | 190.50 | 191.06 | 188.36 | 7043158 | -0.57% |
| 11 Jul 2023 | 190.13 | 189.00 | 191.55 | 187.54 | 5614534 | 1.40% |
| 10 Jul 2023 | 187.50 | 191.59 | 192.30 | 186.38 | 11489286 | -2.13% |
| 07 Jul 2023 | 191.59 | 196.91 | 196.91 | 191.03 | 9861888 | -2.76% |
| 06 Jul 2023 | 197.03 | 194.96 | 197.70 | 190.80 | 12528785 | 3.73% |
| 05 Jul 2023 | 189.94 | 187.28 | 190.46 | 187.13 | 4005681 | 1.46% |
| 04 Jul 2023 | 187.20 | 189.38 | 189.38 | 186.90 | 6478476 | -0.36% |
| 03 Jul 2023 | 187.88 | 190.91 | 191.21 | 187.13 | 9350430 | -1.82% |
| 30 Jun 2023 | 191.36 | 192.38 | 194.78 | 188.40 | 13244985 | 2.00% |
| 28 Jun 2023 | 187.61 | 188.10 | 189.38 | 184.84 | 13356538 | 0.24% |
| 27 Jun 2023 | 187.16 | 186.08 | 187.54 | 185.74 | 8357181 | 0.42% |
| 26 Jun 2023 | 186.38 | 187.50 | 187.69 | 185.36 | 5479022 | -0.64% |
| 23 Jun 2023 | 187.58 | 190.20 | 190.99 | 187.16 | 4195045 | -1.36% |
| 22 Jun 2023 | 190.16 | 193.50 | 193.50 | 189.53 | 5573224 | -1.80% |
| 21 Jun 2023 | 193.65 | 186.60 | 194.29 | 186.56 | 23379070 | 3.80% |
| 20 Jun 2023 | 186.56 | 182.89 | 187.28 | 182.81 | 10069774 | 2.32% |
| 19 Jun 2023 | 182.33 | 184.84 | 186.23 | 181.80 | 7823736 | -1.36% |
| 16 Jun 2023 | 184.84 | 184.80 | 185.51 | 183.38 | 7276771 | 0.00% |
| 15 Jun 2023 | 184.84 | 185.21 | 185.21 | 182.85 | 7299562 | -0.02% |
| 14 Jun 2023 | 184.88 | 181.58 | 185.40 | 181.58 | 7723070 | 1.76% |
| 13 Jun 2023 | 181.69 | 181.50 | 182.59 | 181.09 | 4832414 | 0.25% |
| 12 Jun 2023 | 181.24 | 183.75 | 184.84 | 180.90 | 6141682 | -1.33% |
| 09 Jun 2023 | 183.68 | 182.66 | 184.13 | 181.35 | 8277856 | 1.35% |
| 08 Jun 2023 | 181.24 | 179.44 | 184.09 | 179.44 | 14475626 | 1.03% |
| 07 Jun 2023 | 179.40 | 177.53 | 180.04 | 177.11 | 8365179 | 1.65% |
| 06 Jun 2023 | 176.48 | 177.34 | 177.75 | 175.84 | 5173953 | -0.12% |
| 05 Jun 2023 | 176.70 | 177.34 | 178.50 | 176.10 | 20571227 | 0.43% |
| 02 Jun 2023 | 175.95 | 175.50 | 176.33 | 174.83 | 4963336 | 0.69% |
| 01 Jun 2023 | 174.75 | 174.71 | 175.58 | 172.54 | 6603593 | -0.36% |
| 31 May 2023 | 175.39 | 176.25 | 176.40 | 172.50 | 36078118 | -0.53% |
| 30 May 2023 | 176.33 | 176.93 | 176.93 | 175.28 | 7102445 | 0.26% |
| 29 May 2023 | 175.88 | 178.65 | 178.76 | 175.58 | 10228723 | -1.18% |
| 26 May 2023 | 177.98 | 178.39 | 178.43 | 176.10 | 5108851 | -0.27% |
| 25 May 2023 | 178.46 | 178.28 | 180.23 | 177.23 | 9377061 | 0.91% |
| 24 May 2023 | 176.85 | 178.35 | 178.39 | 176.14 | 6658479 | 0.72% |
| 23 May 2023 | 175.58 | 175.54 | 177.41 | 175.01 | 9343921 | -0.10% |
| 22 May 2023 | 175.76 | 176.03 | 179.25 | 174.49 | 9424597 | 0.27% |
| 19 May 2023 | 175.28 | 176.74 | 178.13 | 174.00 | 7553771 | -0.83% |
| 18 May 2023 | 176.74 | 180.75 | 180.75 | 175.95 | 10873293 | -1.32% |
| 17 May 2023 | 179.10 | 180.68 | 181.43 | 178.09 | 8670697 | -0.75% |
| 16 May 2023 | 180.45 | 182.66 | 183.41 | 180.00 | 8563882 | -1.09% |
| 15 May 2023 | 182.44 | 182.55 | 184.24 | 181.76 | 9140823 | 0.62% |
| 12 May 2023 | 181.31 | 186.64 | 187.20 | 180.86 | 10390356 | -2.74% |
| 11 May 2023 | 186.41 | 185.78 | 186.90 | 184.95 | 9462545 | 0.36% |
| 10 May 2023 | 185.74 | 183.86 | 185.96 | 183.45 | 7267057 | 1.75% |
| 09 May 2023 | 182.55 | 183.04 | 185.18 | 182.03 | 6875206 | -0.55% |
| 08 May 2023 | 183.56 | 181.39 | 184.69 | 180.83 | 6568741 | 1.53% |
| 05 May 2023 | 180.79 | 179.10 | 181.13 | 178.65 | 2922331 | 0.92% |
| 04 May 2023 | 179.14 | 179.74 | 180.53 | 176.21 | 6892338 | -0.36% |
| 03 May 2023 | 179.78 | 180.00 | 181.50 | 179.10 | 3591913 | -0.17% |
| 02 May 2023 | 180.08 | 179.03 | 180.86 | 178.69 | 5049681 | 1.20% |
| 28 Apr 2023 | 177.94 | 177.71 | 178.46 | 174.83 | 7939116 | 0.55% |
| 27 Apr 2023 | 176.96 | 178.50 | 178.73 | 175.13 | 7345843 | -0.99% |
| 26 Apr 2023 | 178.73 | 175.54 | 179.63 | 174.00 | 10185764 | 2.32% |
| 25 Apr 2023 | 174.68 | 173.48 | 175.43 | 172.99 | 6254028 | 0.41% |
| 24 Apr 2023 | 173.96 | 173.25 | 174.23 | 172.46 | 4293801 | 0.17% |
| 21 Apr 2023 | 173.66 | 173.85 | 174.26 | 172.20 | 3772988 | 0.28% |
| 20 Apr 2023 | 173.18 | 173.14 | 174.68 | 172.24 | 5481563 | 0.42% |
| 19 Apr 2023 | 172.46 | 171.75 | 173.55 | 171.49 | 6198143 | -0.16% |
| 18 Apr 2023 | 172.73 | 177.68 | 178.13 | 172.24 | 10112125 | -2.68% |
| 17 Apr 2023 | 177.49 | 174.45 | 179.93 | 174.23 | 16361286 | 2.36% |
| 13 Apr 2023 | 173.40 | 170.48 | 173.74 | 170.25 | 8571466 | 1.71% |
| 12 Apr 2023 | 170.48 | 173.55 | 173.66 | 170.29 | 6839097 | -1.75% |
| 11 Apr 2023 | 173.51 | 171.68 | 174.00 | 171.34 | 3829952 | 1.00% |
| 10 Apr 2023 | 171.79 | 168.90 | 172.05 | 168.75 | 3109233 | 1.69% |
| 06 Apr 2023 | 168.94 | 170.40 | 170.55 | 168.49 | 3212157 | -0.18% |
| 05 Apr 2023 | 169.24 | 169.95 | 169.95 | 167.78 | 9014537 | 0.47% |
| 03 Apr 2023 | 168.45 | 170.51 | 170.51 | 167.89 | 5732411 | -0.49% |
| 31 Mar 2023 | 169.28 | 168.00 | 170.06 | 167.25 | 7651544 | 1.46% |
| 29 Mar 2023 | 166.84 | 166.58 | 167.78 | 165.41 | 14807444 | 0.16% |
| 28 Mar 2023 | 166.58 | 165.94 | 167.33 | 164.03 | 6516875 | 0.91% |
| 27 Mar 2023 | 165.08 | 167.18 | 169.69 | 164.66 | 14987800 | -1.03% |
| 24 Mar 2023 | 166.80 | 167.25 | 168.19 | 165.60 | 7778750 | 0.11% |
| 23 Mar 2023 | 166.61 | 168.00 | 168.38 | 165.94 | 12818474 | -0.87% |
| 22 Mar 2023 | 168.08 | 167.25 | 168.53 | 165.60 | 5692385 | 0.43% |
| 21 Mar 2023 | 167.36 | 170.44 | 170.78 | 166.84 | 8454591 | -1.92% |
| 20 Mar 2023 | 170.63 | 168.98 | 172.05 | 168.98 | 6961059 | -0.96% |
| 17 Mar 2023 | 172.28 | 175.46 | 175.50 | 171.23 | 25283269 | -1.05% |
| 16 Mar 2023 | 174.11 | 172.09 | 174.68 | 171.26 | 13828363 | 1.68% |
| 15 Mar 2023 | 171.23 | 169.95 | 172.54 | 169.28 | 9171052 | 1.38% |
| 14 Mar 2023 | 168.90 | 168.86 | 170.81 | 168.00 | 7187554 | -0.40% |
| 13 Mar 2023 | 169.58 | 171.04 | 172.54 | 169.05 | 9907240 | -0.19% |
| 10 Mar 2023 | 169.91 | 166.69 | 171.11 | 166.69 | 7204076 | 0.33% |
| 09 Mar 2023 | 169.35 | 171.75 | 172.84 | 169.13 | 10456240 | -0.99% |
| 08 Mar 2023 | 171.04 | 170.21 | 171.26 | 169.28 | 8693622 | 0.40% |
| 06 Mar 2023 | 170.36 | 168.00 | 171.60 | 167.25 | 11744968 | 2.27% |
| 03 Mar 2023 | 166.58 | 165.30 | 169.09 | 165.30 | 7463902 | 0.80% |
| 02 Mar 2023 | 165.26 | 163.50 | 165.75 | 161.85 | 59781419 | 0.66% |
| 01 Mar 2023 | 164.18 | 166.16 | 166.69 | 163.05 | 9672064 | -1.51% |
| 28 Feb 2023 | 166.69 | 165.45 | 167.25 | 164.06 | 27419459 | 1.39% |
| 27 Feb 2023 | 164.40 | 162.34 | 164.96 | 160.91 | 13322714 | 1.93% |
| 24 Feb 2023 | 161.29 | 159.30 | 161.55 | 159.30 | 7356623 | 0.84% |
| 23 Feb 2023 | 159.94 | 161.25 | 161.93 | 159.45 | 7759406 | -0.65% |
| 22 Feb 2023 | 160.99 | 162.00 | 162.98 | 159.75 | 6846495 | -1.17% |
| 21 Feb 2023 | 162.90 | 163.16 | 164.06 | 162.04 | 5026076 | 0.65% |
| 20 Feb 2023 | 161.85 | 161.70 | 162.75 | 160.65 | 5131438 | 0.94% |
| 17 Feb 2023 | 160.35 | 160.50 | 161.93 | 159.75 | 4868362 | -0.37% |
| 16 Feb 2023 | 160.95 | 162.68 | 162.68 | 160.50 | 2972337 | 0.04% |
| 15 Feb 2023 | 160.88 | 159.94 | 161.40 | 159.75 | 6080623 | -0.23% |
| 14 Feb 2023 | 161.25 | 162.79 | 162.79 | 159.56 | 4508011 | -0.46% |
| 13 Feb 2023 | 162.00 | 160.58 | 162.38 | 160.50 | 5782600 | 0.88% |
| 10 Feb 2023 | 160.58 | 158.93 | 160.84 | 158.89 | 8169120 | 0.59% |
| 09 Feb 2023 | 159.64 | 159.00 | 160.46 | 159.00 | 5258312 | 0.40% |
| 08 Feb 2023 | 159.00 | 159.64 | 159.94 | 157.84 | 9324540 | -2.24% |
| 07 Feb 2023 | 162.64 | 163.50 | 163.65 | 161.33 | 7526645 | -0.09% |
| 06 Feb 2023 | 162.79 | 160.09 | 163.01 | 159.79 | 5211151 | 1.02% |
| 03 Feb 2023 | 161.14 | 159.90 | 161.36 | 157.80 | 8111765 | 1.01% |
| 02 Feb 2023 | 159.53 | 162.00 | 162.83 | 158.51 | 9615498 | -1.77% |
| 01 Feb 2023 | 162.41 | 168.75 | 168.75 | 160.20 | 15184777 | -0.05% |
| 31 Jan 2023 | 162.49 | 159.45 | 165.15 | 159.11 | 15748160 | 2.27% |
| 30 Jan 2023 | 158.89 | 163.50 | 164.14 | 157.91 | 18216133 | -3.38% |
| 27 Jan 2023 | 164.44 | 164.48 | 166.09 | 162.75 | 7843953 | -0.07% |
| 25 Jan 2023 | 164.55 | 165.53 | 165.94 | 163.35 | 4342749 | -0.70% |
| 24 Jan 2023 | 165.71 | 169.69 | 169.95 | 165.38 | 4613170 | -1.85% |
| 23 Jan 2023 | 168.83 | 168.00 | 171.23 | 167.66 | 10795208 | 0.83% |
| 20 Jan 2023 | 167.44 | 165.75 | 167.93 | 165.75 | 7584484 | 1.14% |
| 19 Jan 2023 | 165.56 | 164.10 | 165.94 | 163.99 | 8690112 | 0.64% |
| 18 Jan 2023 | 164.51 | 163.73 | 165.11 | 162.30 | 8378527 | 0.43% |
| 17 Jan 2023 | 163.80 | 161.74 | 164.03 | 161.18 | 9750429 | 1.27% |
| 16 Jan 2023 | 161.74 | 161.25 | 161.93 | 159.53 | 6271646 | 0.77% |
| 13 Jan 2023 | 160.50 | 160.20 | 161.51 | 159.98 | 4920184 | 0.23% |
| 12 Jan 2023 | 160.13 | 160.16 | 160.43 | 158.55 | 15884667 | 0.74% |
| 11 Jan 2023 | 158.96 | 159.15 | 159.79 | 157.58 | 6873271 | 0.07% |
| 10 Jan 2023 | 158.85 | 157.43 | 159.34 | 156.75 | 12936245 | 1.29% |
| 09 Jan 2023 | 156.83 | 156.90 | 158.96 | 153.19 | 39363845 | 0.48% |
| 06 Jan 2023 | 156.08 | 156.11 | 157.73 | 155.66 | 8632854 | -0.33% |
| 05 Jan 2023 | 156.60 | 158.93 | 158.93 | 154.95 | 15955132 | -1.07% |
| 04 Jan 2023 | 158.29 | 161.55 | 161.55 | 157.88 | 7465907 | -2.11% |
| 03 Jan 2023 | 161.70 | 161.44 | 162.15 | 160.76 | 2154833 | 0.25% |
| 02 Jan 2023 | 161.29 | 160.91 | 161.63 | 159.75 | 4469546 | 0.63% |
| 30 Dec 2022 | 160.28 | 162.04 | 162.56 | 159.94 | 3482351 | -0.95% |
| 29 Dec 2022 | 161.81 | 160.54 | 162.38 | 160.13 | 16902655 | 0.00% |
| 28 Dec 2022 | 161.81 | 159.38 | 163.80 | 159.38 | 12611662 | 1.45% |
| 27 Dec 2022 | 159.49 | 159.71 | 161.40 | 158.85 | 9836889 | 0.38% |
| 26 Dec 2022 | 158.89 | 158.63 | 160.69 | 158.21 | 5148249 | 0.28% |
| 23 Dec 2022 | 158.44 | 160.05 | 161.48 | 157.84 | 3415989 | -1.74% |
| 22 Dec 2022 | 161.25 | 162.08 | 162.75 | 159.64 | 5221062 | -0.49% |
| 21 Dec 2022 | 162.04 | 162.79 | 163.69 | 160.39 | 5254396 | -0.58% |
| 20 Dec 2022 | 162.98 | 164.18 | 164.18 | 160.43 | 4906447 | -0.73% |
| 19 Dec 2022 | 164.18 | 160.54 | 164.40 | 160.13 | 5819147 | 2.68% |
| 16 Dec 2022 | 159.90 | 161.25 | 163.65 | 159.45 | 8374963 | -1.45% |
| 15 Dec 2022 | 162.26 | 164.63 | 165.30 | 161.93 | 4039334 | -1.30% |
| 14 Dec 2022 | 164.40 | 162.23 | 165.41 | 162.23 | 7541515 | 1.34% |
| 13 Dec 2022 | 162.23 | 161.66 | 162.60 | 159.79 | 6176588 | 0.35% |
| 12 Dec 2022 | 161.66 | 162.00 | 163.50 | 160.95 | 6145822 | -0.76% |
| 09 Dec 2022 | 162.90 | 163.80 | 164.21 | 161.78 | 4515024 | -0.28% |
| 08 Dec 2022 | 163.35 | 166.35 | 166.39 | 162.68 | 8382330 | -1.47% |
| 07 Dec 2022 | 165.79 | 167.14 | 168.08 | 165.34 | 4360480 | -1.10% |
| 06 Dec 2022 | 167.63 | 166.16 | 168.11 | 164.55 | 8474959 | 0.72% |
| 05 Dec 2022 | 166.43 | 164.78 | 166.69 | 162.90 | 12358468 | 0.96% |
| 02 Dec 2022 | 164.85 | 163.91 | 166.13 | 163.91 | 9660712 | -0.95% |
| 01 Dec 2022 | 166.43 | 168.00 | 168.64 | 165.38 | 9931471 | -0.93% |
| 30 Nov 2022 | 168.00 | 164.51 | 168.71 | 163.24 | 12988464 | 2.12% |
| 29 Nov 2022 | 164.51 | 165.98 | 166.69 | 163.91 | 4857041 | -0.89% |
| 28 Nov 2022 | 165.98 | 164.36 | 166.65 | 164.36 | 3394615 | 0.32% |
| 25 Nov 2022 | 165.45 | 165.56 | 165.68 | 162.45 | 8242254 | -0.07% |
| 24 Nov 2022 | 165.56 | 161.55 | 165.75 | 161.33 | 5716683 | 2.60% |
| 23 Nov 2022 | 161.36 | 163.69 | 164.10 | 160.69 | 10132934 | -1.22% |
| 22 Nov 2022 | 163.35 | 163.88 | 164.40 | 162.68 | 3274834 | -0.57% |
| 21 Nov 2022 | 164.29 | 163.13 | 164.63 | 162.38 | 3534039 | 0.32% |
| 18 Nov 2022 | 163.76 | 163.76 | 164.10 | 162.64 | 4371749 | 0.02% |
| 17 Nov 2022 | 163.73 | 162.68 | 165.34 | 162.19 | 7087249 | 0.55% |
| 16 Nov 2022 | 162.83 | 161.96 | 163.09 | 160.09 | 7369356 | 0.51% |
| 15 Nov 2022 | 162.00 | 157.50 | 162.38 | 157.24 | 11443578 | 2.20% |
| 14 Nov 2022 | 158.51 | 158.21 | 160.28 | 157.69 | 13845647 | -1.26% |
| 11 Nov 2022 | 160.54 | 162.00 | 163.39 | 160.16 | 9092915 | -0.40% |
| 10 Nov 2022 | 161.18 | 162.00 | 165.11 | 160.13 | 12163224 | -1.76% |
| 09 Nov 2022 | 164.06 | 173.25 | 173.25 | 163.54 | 17123363 | -4.06% |
| 07 Nov 2022 | 171.00 | 170.48 | 173.93 | 169.80 | 11146529 | 0.82% |
| 04 Nov 2022 | 169.61 | 171.00 | 172.09 | 168.75 | 6044751 | -0.84% |
| 03 Nov 2022 | 171.04 | 174.75 | 175.20 | 170.03 | 7018662 | -2.25% |
| 02 Nov 2022 | 174.98 | 176.36 | 177.41 | 174.64 | 9663337 | -0.78% |
| 01 Nov 2022 | 176.36 | 172.99 | 176.93 | 172.35 | 11415209 | 3.07% |
| 31 Oct 2022 | 171.11 | 170.96 | 172.69 | 170.03 | 8816762 | 0.59% |
| 28 Oct 2022 | 170.10 | 167.85 | 171.75 | 167.40 | 8752410 | 1.29% |
| 27 Oct 2022 | 167.93 | 164.48 | 168.64 | 163.01 | 18223867 | 2.47% |
| 25 Oct 2022 | 163.88 | 164.14 | 164.55 | 160.69 | 15467016 | -0.16% |
| 24 Oct 2022 | 164.14 | 164.85 | 165.19 | 163.95 | 849645 | 0.71% |
| 21 Oct 2022 | 162.98 | 161.51 | 164.18 | 160.50 | 8725869 | -0.09% |
| 20 Oct 2022 | 163.13 | 159.41 | 163.50 | 159.26 | 12278300 | 1.68% |
| 19 Oct 2022 | 160.43 | 159.75 | 162.68 | 159.71 | 8696526 | 0.73% |
| 18 Oct 2022 | 159.26 | 159.71 | 161.25 | 158.66 | 9942431 | 0.23% |
| 17 Oct 2022 | 158.89 | 158.96 | 161.21 | 158.25 | 7140403 | -0.38% |
| 14 Oct 2022 | 159.49 | 163.50 | 163.50 | 158.66 | 17523893 | -0.60% |
| 13 Oct 2022 | 160.46 | 161.21 | 162.98 | 159.94 | 12327678 | -0.74% |
| 12 Oct 2022 | 161.66 | 157.84 | 161.96 | 157.01 | 26466248 | 3.46% |
| 11 Oct 2022 | 156.26 | 157.50 | 158.59 | 154.91 | 13355372 | -0.29% |
| 10 Oct 2022 | 156.71 | 155.96 | 158.96 | 155.66 | 12625670 | -0.22% |
| 07 Oct 2022 | 157.05 | 153.00 | 157.31 | 153.00 | 10712138 | 1.50% |
| 06 Oct 2022 | 154.73 | 156.64 | 158.18 | 154.20 | 15519559 | -1.03% |
| 04 Oct 2022 | 156.34 | 159.08 | 159.26 | 156.00 | 14384500 | -1.11% |
| 03 Oct 2022 | 158.10 | 159.75 | 160.99 | 156.75 | 8805648 | -0.66% |
| 30 Sep 2022 | 159.15 | 155.25 | 164.03 | 155.25 | 47173211 | 2.02% |
| 29 Sep 2022 | 156.00 | 156.71 | 159.08 | 154.54 | 27571402 | 0.14% |
| 28 Sep 2022 | 155.78 | 153.90 | 157.80 | 151.91 | 39658405 | 1.39% |
| 27 Sep 2022 | 153.64 | 154.35 | 155.93 | 150.94 | 40595322 | 1.99% |
| 26 Sep 2022 | 150.64 | 150.00 | 157.01 | 139.76 | 125660351 | -0.84% |
| 23 Sep 2022 | 151.91 | 163.73 | 164.81 | 148.58 | 65372042 | -7.98% |
| 22 Sep 2022 | 165.08 | 168.00 | 169.80 | 164.36 | 19698398 | -3.06% |
| 21 Sep 2022 | 170.29 | 175.39 | 175.76 | 168.23 | 10851628 | -2.43% |
| 20 Sep 2022 | 174.53 | 175.50 | 177.19 | 174.08 | 15122230 | -0.19% |
| 19 Sep 2022 | 174.86 | 176.96 | 178.58 | 173.74 | 10440035 | -1.06% |
| 16 Sep 2022 | 176.74 | 178.80 | 178.84 | 175.05 | 22049732 | -0.82% |
| 15 Sep 2022 | 178.20 | 175.09 | 178.69 | 174.26 | 17704777 | 2.17% |
| 14 Sep 2022 | 174.41 | 168.75 | 174.90 | 168.53 | 18804719 | 2.53% |
| 13 Sep 2022 | 170.10 | 168.23 | 170.63 | 167.85 | 8458788 | 1.27% |
| 12 Sep 2022 | 167.96 | 167.66 | 168.53 | 166.65 | 6584190 | 0.47% |
| 09 Sep 2022 | 167.18 | 169.54 | 169.61 | 166.88 | 6871521 | -0.67% |
| 08 Sep 2022 | 168.30 | 169.50 | 170.18 | 167.59 | 5390802 | 0.00% |
| 07 Sep 2022 | 168.30 | 167.29 | 170.21 | 167.29 | 5900059 | -0.29% |
| 06 Sep 2022 | 168.79 | 168.00 | 171.00 | 168.00 | 10577776 | 0.74% |
| 05 Sep 2022 | 167.55 | 168.75 | 169.16 | 166.28 | 13541606 | -0.36% |
| 02 Sep 2022 | 168.15 | 170.63 | 171.64 | 167.85 | 5172928 | -0.84% |
| 01 Sep 2022 | 169.58 | 168.79 | 172.58 | 168.75 | 9831811 | -1.52% |
| 30 Aug 2022 | 172.20 | 171.15 | 172.69 | 171.08 | 5410874 | 1.12% |
| 29 Aug 2022 | 170.29 | 171.19 | 171.68 | 169.20 | 5637760 | -1.48% |
| 26 Aug 2022 | 172.84 | 169.95 | 173.40 | 169.95 | 5974534 | 1.83% |
| 25 Aug 2022 | 169.73 | 172.88 | 173.25 | 168.83 | 9093274 | -1.37% |
| 24 Aug 2022 | 172.09 | 170.51 | 172.46 | 169.88 | 9755419 | 0.84% |
| 23 Aug 2022 | 170.66 | 168.71 | 171.64 | 168.15 | 6677814 | 0.71% |
| 22 Aug 2022 | 169.46 | 171.08 | 173.10 | 169.24 | 6892870 | -0.96% |
| 19 Aug 2022 | 171.11 | 171.34 | 172.28 | 169.28 | 7372148 | -1.38% |
| 18 Aug 2022 | 173.51 | 170.96 | 173.78 | 170.81 | 8520364 | 1.24% |
| 17 Aug 2022 | 171.38 | 171.64 | 173.21 | 170.78 | 8419099 | -0.15% |
| 16 Aug 2022 | 171.64 | 171.90 | 172.46 | 170.29 | 8473685 | 0.35% |
| 12 Aug 2022 | 171.04 | 167.25 | 171.45 | 166.50 | 9959297 | 2.33% |
| 11 Aug 2022 | 167.14 | 168.49 | 170.18 | 166.28 | 3780470 | -0.29% |
| 10 Aug 2022 | 167.63 | 165.56 | 168.68 | 165.41 | 6438950 | 0.72% |
| 08 Aug 2022 | 166.43 | 168.75 | 169.73 | 165.83 | 6294031 | -0.78% |
| 05 Aug 2022 | 167.74 | 166.28 | 168.56 | 164.14 | 10574418 | 1.29% |
| 04 Aug 2022 | 165.60 | 168.00 | 168.15 | 164.33 | 7284201 | -1.25% |
| 03 Aug 2022 | 167.70 | 167.51 | 168.56 | 164.74 | 9304529 | 0.45% |
| 02 Aug 2022 | 166.95 | 164.96 | 167.55 | 163.01 | 13311561 | 1.67% |
| 01 Aug 2022 | 164.21 | 161.29 | 165.11 | 160.61 | 9102418 | 2.34% |
| 29 Jul 2022 | 160.46 | 162.30 | 163.35 | 159.64 | 11574801 | -0.12% |
| 28 Jul 2022 | 160.65 | 158.25 | 161.10 | 157.54 | 9894482 | 1.68% |
| 27 Jul 2022 | 157.99 | 157.43 | 158.25 | 157.05 | 6907016 | 0.74% |
| 26 Jul 2022 | 156.83 | 155.93 | 158.25 | 155.33 | 8588487 | 0.58% |
| 25 Jul 2022 | 155.93 | 157.50 | 158.25 | 155.55 | 4976396 | -1.00% |
| 22 Jul 2022 | 157.50 | 160.46 | 160.46 | 157.13 | 6954150 | -1.09% |
| 21 Jul 2022 | 159.23 | 157.46 | 159.90 | 157.09 | 9346166 | 1.46% |
| 20 Jul 2022 | 156.94 | 158.48 | 159.23 | 156.38 | 10635776 | -0.36% |
| 19 Jul 2022 | 157.50 | 157.43 | 158.63 | 157.20 | 11191797 | -0.12% |
| 18 Jul 2022 | 157.69 | 157.76 | 159.30 | 156.68 | 11366741 | 0.45% |
| 15 Jul 2022 | 156.98 | 162.75 | 162.75 | 156.60 | 16550610 | -2.58% |
| 14 Jul 2022 | 161.14 | 164.44 | 164.44 | 159.64 | 8173803 | 0.19% |
| 13 Jul 2022 | 160.84 | 160.88 | 162.53 | 160.09 | 7657504 | 0.44% |
| 12 Jul 2022 | 160.13 | 161.33 | 162.71 | 159.86 | 6377772 | -1.63% |
| 11 Jul 2022 | 162.79 | 165.00 | 165.94 | 162.15 | 8119560 | -0.80% |
| 08 Jul 2022 | 164.10 | 160.50 | 164.55 | 159.49 | 12856693 | 2.94% |
| 07 Jul 2022 | 159.41 | 159.94 | 161.48 | 159.08 | 10551977 | 0.99% |
| 06 Jul 2022 | 157.84 | 160.50 | 160.61 | 156.15 | 14402646 | -1.72% |
| 05 Jul 2022 | 160.61 | 158.25 | 161.96 | 158.21 | 15062998 | 1.63% |
| 04 Jul 2022 | 158.03 | 153.79 | 159.11 | 153.79 | 15133710 | 2.03% |
| 01 Jul 2022 | 154.88 | 158.29 | 159.68 | 153.90 | 8350248 | -2.55% |
| 30 Jun 2022 | 158.93 | 158.63 | 161.06 | 157.80 | 16695542 | 0.38% |
| 29 Jun 2022 | 158.33 | 156.83 | 161.25 | 156.34 | 31127189 | 0.38% |
| 28 Jun 2022 | 157.73 | 157.16 | 158.66 | 156.26 | 5077566 | -0.59% |
| 27 Jun 2022 | 158.66 | 160.01 | 160.01 | 157.24 | 13159043 | 1.24% |
| 24 Jun 2022 | 156.71 | 159.00 | 159.00 | 155.81 | 7124329 | 0.19% |
| 23 Jun 2022 | 156.41 | 157.58 | 158.78 | 154.61 | 9835894 | -1.00% |
| 22 Jun 2022 | 157.99 | 158.10 | 158.44 | 156.15 | 7693228 | 0.15% |
| 21 Jun 2022 | 157.76 | 156.79 | 159.86 | 155.48 | 7094715 | 1.01% |
| 20 Jun 2022 | 156.19 | 156.83 | 158.18 | 154.76 | 5551705 | -1.46% |
| 17 Jun 2022 | 158.51 | 160.65 | 162.68 | 157.69 | 14756420 | -2.31% |
| 16 Jun 2022 | 162.26 | 167.51 | 168.23 | 161.74 | 8912500 | -2.66% |
| 15 Jun 2022 | 166.69 | 168.19 | 169.73 | 166.43 | 4423923 | -0.76% |
| 14 Jun 2022 | 167.96 | 166.76 | 170.48 | 166.50 | 12767972 | 0.72% |
| 13 Jun 2022 | 166.76 | 166.39 | 169.13 | 166.13 | 7640082 | -0.94% |
| 10 Jun 2022 | 168.34 | 166.54 | 170.59 | 166.54 | 6764430 | -0.18% |
| 09 Jun 2022 | 168.64 | 168.53 | 169.28 | 165.75 | 7101031 | 0.14% |
| 08 Jun 2022 | 168.41 | 167.29 | 169.88 | 167.29 | 8430098 | -0.20% |
| 07 Jun 2022 | 168.75 | 167.96 | 169.69 | 167.78 | 6827397 | 0.09% |
| 06 Jun 2022 | 168.60 | 169.50 | 170.59 | 167.66 | 9519970 | -0.53% |
| 03 Jun 2022 | 169.50 | 169.50 | 171.08 | 168.75 | 12061889 | 0.20% |
| 02 Jun 2022 | 169.16 | 172.05 | 172.05 | 168.41 | 7553924 | -1.59% |
| 01 Jun 2022 | 171.90 | 174.11 | 174.75 | 171.11 | 7711507 | -1.59% |
| 31 May 2022 | 174.68 | 171.19 | 176.36 | 171.15 | 19763659 | 2.04% |
| 30 May 2022 | 171.19 | 168.38 | 172.43 | 168.23 | 6979319 | 1.58% |
| 27 May 2022 | 168.53 | 171.45 | 171.49 | 167.55 | 6322869 | -1.10% |
| 26 May 2022 | 170.40 | 170.25 | 171.83 | 167.93 | 10612841 | 1.04% |
| 25 May 2022 | 168.64 | 171.30 | 172.05 | 166.91 | 8296961 | -0.95% |
| 24 May 2022 | 170.25 | 168.75 | 172.24 | 168.45 | 12252644 | 1.07% |
| 23 May 2022 | 168.45 | 174.00 | 174.00 | 168.15 | 8679376 | -1.94% |
| 20 May 2022 | 171.79 | 173.06 | 174.83 | 170.06 | 11361211 | 0.33% |
| 19 May 2022 | 171.23 | 167.25 | 172.24 | 166.24 | 11314202 | 0.18% |
| 18 May 2022 | 170.93 | 178.13 | 178.69 | 170.33 | 14386163 | -4.50% |
| 17 May 2022 | 178.99 | 176.18 | 179.48 | 174.56 | 11603203 | 1.47% |
| 16 May 2022 | 176.40 | 176.63 | 178.43 | 174.75 | 5970397 | -0.47% |
| 13 May 2022 | 177.23 | 179.89 | 179.89 | 174.83 | 11305915 | 0.17% |
| 12 May 2022 | 176.93 | 179.25 | 181.43 | 174.11 | 19904246 | -1.38% |
| 11 May 2022 | 179.40 | 183.00 | 186.00 | 179.03 | 11559464 | -1.83% |
| 10 May 2022 | 182.74 | 184.35 | 186.26 | 181.88 | 23248121 | -0.61% |
| 09 May 2022 | 183.86 | 179.25 | 184.84 | 176.74 | 40589105 | 2.83% |
| 06 May 2022 | 178.80 | 173.59 | 179.36 | 173.59 | 13286390 | 1.99% |
| 05 May 2022 | 175.31 | 178.80 | 180.49 | 174.64 | 12361452 | -1.62% |
| 04 May 2022 | 178.20 | 174.75 | 179.59 | 174.68 | 17343483 | 2.61% |
| 02 May 2022 | 173.66 | 169.43 | 174.94 | 169.43 | 9475765 | 1.67% |
| 29 Apr 2022 | 170.81 | 176.33 | 177.26 | 170.29 | 6769749 | -3.33% |
| 28 Apr 2022 | 176.70 | 175.05 | 177.19 | 172.54 | 13783610 | 2.74% |
| 27 Apr 2022 | 171.98 | 173.51 | 174.64 | 170.59 | 9510157 | -0.99% |
| 26 Apr 2022 | 173.70 | 170.25 | 174.15 | 168.26 | 11541867 | 3.92% |
| 25 Apr 2022 | 167.14 | 167.96 | 170.18 | 166.13 | 8282013 | -1.15% |
| 22 Apr 2022 | 169.09 | 168.79 | 172.65 | 168.53 | 9024187 | -0.79% |
| 21 Apr 2022 | 170.44 | 169.58 | 171.49 | 168.94 | 8350750 | 0.11% |
| 20 Apr 2022 | 170.25 | 171.19 | 171.75 | 167.59 | 7360981 | -0.37% |
| 19 Apr 2022 | 170.89 | 174.53 | 175.01 | 169.88 | 11277707 | -1.41% |
| 18 Apr 2022 | 173.33 | 172.13 | 173.85 | 170.66 | 14302443 | 0.70% |
| 13 Apr 2022 | 172.13 | 176.21 | 176.51 | 170.66 | 8261580 | -1.54% |
| 12 Apr 2022 | 174.83 | 171.94 | 175.24 | 171.45 | 11077431 | 0.95% |
| 11 Apr 2022 | 173.18 | 174.38 | 176.66 | 171.30 | 9310367 | -0.73% |
| 08 Apr 2022 | 174.45 | 174.75 | 175.58 | 172.95 | 5060077 | 0.54% |
| 07 Apr 2022 | 173.51 | 176.96 | 179.93 | 172.50 | 8935434 | -2.24% |
| 06 Apr 2022 | 177.49 | 173.51 | 178.84 | 173.36 | 12865257 | 1.54% |
| 05 Apr 2022 | 174.79 | 172.46 | 175.95 | 170.18 | 12875616 | 2.49% |
| 04 Apr 2022 | 170.55 | 169.50 | 171.08 | 168.04 | 7430648 | 1.04% |
| 01 Apr 2022 | 168.79 | 162.08 | 169.31 | 162.08 | 29747971 | 3.81% |
| 31 Mar 2022 | 162.60 | 161.66 | 162.94 | 161.06 | 7744520 | -0.14% |
| 30 Mar 2022 | 162.83 | 159.83 | 164.03 | 158.85 | 40663864 | 2.74% |
| 29 Mar 2022 | 158.48 | 160.39 | 160.84 | 157.28 | 7852887 | -0.47% |
| 28 Mar 2022 | 159.23 | 157.24 | 159.56 | 155.63 | 9617684 | 1.27% |
| 25 Mar 2022 | 157.24 | 158.06 | 158.10 | 155.03 | 7382003 | -0.52% |
| 24 Mar 2022 | 158.06 | 157.50 | 158.40 | 156.00 | 8391719 | 0.30% |
| 23 Mar 2022 | 157.58 | 157.13 | 157.95 | 156.23 | 7056588 | 0.67% |
| 22 Mar 2022 | 156.53 | 153.75 | 157.13 | 153.04 | 9963973 | 1.85% |
| 21 Mar 2022 | 153.68 | 162.00 | 162.00 | 153.38 | 13348062 | -3.14% |
| 17 Mar 2022 | 158.66 | 159.00 | 159.56 | 155.81 | 21348466 | 1.05% |
| 16 Mar 2022 | 157.01 | 158.44 | 158.85 | 156.71 | 8950331 | -0.15% |
| 15 Mar 2022 | 157.24 | 159.90 | 161.29 | 156.23 | 10896214 | -1.76% |
| 14 Mar 2022 | 160.05 | 159.34 | 160.50 | 157.20 | 9448995 | 0.45% |
| 11 Mar 2022 | 159.34 | 156.98 | 159.75 | 155.81 | 9744638 | 1.72% |
| 10 Mar 2022 | 156.64 | 158.25 | 158.55 | 155.29 | 12387415 | 0.36% |
| 09 Mar 2022 | 156.08 | 161.36 | 162.00 | 154.95 | 17123219 | -2.00% |
| 08 Mar 2022 | 159.26 | 160.50 | 167.55 | 157.35 | 21307868 | -0.21% |
| 07 Mar 2022 | 159.60 | 157.88 | 161.40 | 156.64 | 13226740 | -1.05% |
| 04 Mar 2022 | 161.29 | 161.96 | 163.13 | 158.21 | 9595738 | -1.29% |
| 03 Mar 2022 | 163.39 | 158.03 | 164.51 | 158.03 | 14854167 | 3.29% |
| 02 Mar 2022 | 158.18 | 155.81 | 159.86 | 154.65 | 15376962 | 0.84% |
| 28 Feb 2022 | 156.86 | 148.09 | 157.69 | 147.04 | 23953789 | 6.00% |
| 25 Feb 2022 | 147.98 | 144.41 | 148.43 | 144.11 | 8190704 | 3.24% |
| 24 Feb 2022 | 143.33 | 145.50 | 147.00 | 142.43 | 9858778 | -3.51% |
| 23 Feb 2022 | 148.54 | 148.76 | 149.63 | 148.20 | 4870098 | -0.05% |
| 22 Feb 2022 | 148.61 | 145.65 | 148.84 | 143.85 | 10204544 | 0.00% |
| 21 Feb 2022 | 148.61 | 146.78 | 149.25 | 146.66 | 8011979 | 1.25% |
| 18 Feb 2022 | 146.78 | 147.60 | 150.11 | 146.44 | 10950483 | -0.66% |
| 17 Feb 2022 | 147.75 | 148.69 | 149.14 | 147.00 | 12304164 | 0.35% |
| 16 Feb 2022 | 147.23 | 148.95 | 150.75 | 146.78 | 15202546 | -3.51% |
| 15 Feb 2022 | 152.59 | 151.50 | 152.89 | 149.25 | 14284546 | 0.79% |
| 14 Feb 2022 | 151.39 | 155.21 | 155.21 | 150.94 | 9082032 | -2.86% |
| 11 Feb 2022 | 155.85 | 157.65 | 159.00 | 155.29 | 15053348 | -2.01% |
| 10 Feb 2022 | 159.04 | 157.54 | 161.78 | 157.54 | 14385251 | 1.29% |
| 09 Feb 2022 | 157.01 | 157.95 | 158.74 | 156.53 | 7375489 | -0.34% |
| 08 Feb 2022 | 157.54 | 160.50 | 161.55 | 156.38 | 6805678 | -1.68% |
| 07 Feb 2022 | 160.24 | 158.29 | 160.73 | 157.50 | 5901928 | 1.88% |
| 04 Feb 2022 | 157.28 | 159.00 | 160.01 | 156.83 | 5496948 | -0.76% |
| 03 Feb 2022 | 158.48 | 160.50 | 161.25 | 158.25 | 3445792 | -1.26% |
| 02 Feb 2022 | 160.50 | 161.14 | 163.35 | 159.94 | 7440825 | 0.49% |
| 01 Feb 2022 | 159.71 | 162.75 | 162.79 | 158.48 | 6466767 | -1.14% |
| 31 Jan 2022 | 161.55 | 159.00 | 162.56 | 158.40 | 14930820 | 2.47% |
| 28 Jan 2022 | 157.65 | 163.13 | 163.13 | 156.94 | 14199037 | -2.17% |
| 27 Jan 2022 | 161.14 | 163.50 | 164.48 | 159.26 | 21384355 | -1.83% |
| 25 Jan 2022 | 164.14 | 160.13 | 165.15 | 158.96 | 20541777 | 2.27% |
| 24 Jan 2022 | 160.50 | 162.30 | 163.31 | 158.63 | 9637642 | -0.51% |
| 21 Jan 2022 | 161.33 | 160.43 | 164.44 | 159.75 | 22132195 | 0.21% |
| 20 Jan 2022 | 160.99 | 155.33 | 161.51 | 154.05 | 22627758 | 4.89% |
| 19 Jan 2022 | 153.49 | 154.50 | 155.55 | 150.79 | 10293276 | -0.24% |
| 18 Jan 2022 | 153.86 | 154.69 | 155.89 | 153.45 | 6356567 | -0.58% |
| 17 Jan 2022 | 154.76 | 156.86 | 157.16 | 154.35 | 5680905 | -0.67% |
| 14 Jan 2022 | 155.81 | 155.96 | 157.24 | 154.91 | 10637741 | -0.12% |
| 13 Jan 2022 | 156.00 | 155.70 | 158.63 | 154.91 | 15392106 | 1.49% |
| 12 Jan 2022 | 153.71 | 154.50 | 155.03 | 153.26 | 8263605 | 0.54% |
| 11 Jan 2022 | 152.89 | 153.41 | 154.35 | 152.63 | 5406592 | -0.07% |
| 10 Jan 2022 | 153.00 | 155.44 | 155.44 | 152.59 | 8314283 | -0.58% |
| 07 Jan 2022 | 153.90 | 155.21 | 156.38 | 153.38 | 8931187 | -0.36% |
| 06 Jan 2022 | 154.46 | 155.81 | 156.53 | 153.49 | 4211949 | -1.30% |
| 05 Jan 2022 | 156.49 | 157.50 | 158.51 | 156.04 | 7173831 | -0.92% |
| 04 Jan 2022 | 157.95 | 154.73 | 159.75 | 154.13 | 11088068 | 2.73% |
| 03 Jan 2022 | 153.75 | 154.05 | 155.21 | 153.11 | 5557541 | 0.29% |
| 31 Dec 2021 | 153.30 | 153.00 | 154.65 | 152.66 | 7381668 | -0.46% |
| 30 Dec 2021 | 154.01 | 153.45 | 158.55 | 151.24 | 65610905 | 0.36% |
| 29 Dec 2021 | 153.45 | 152.25 | 154.43 | 152.03 | 12879708 | -0.49% |
| 28 Dec 2021 | 154.20 | 154.99 | 156.49 | 152.48 | 11802155 | -0.25% |
| 27 Dec 2021 | 154.58 | 154.05 | 155.44 | 153.75 | 6486141 | 0.34% |
| 24 Dec 2021 | 154.05 | 156.15 | 156.53 | 153.64 | 6731977 | -1.41% |
| 23 Dec 2021 | 156.26 | 151.88 | 157.20 | 151.54 | 11949367 | 3.37% |
| 22 Dec 2021 | 151.16 | 149.85 | 152.25 | 148.50 | 11062674 | -2.45% |
| 21 Dec 2021 | 154.95 | 158.59 | 158.81 | 153.60 | 13174884 | -1.55% |
| 20 Dec 2021 | 157.39 | 158.06 | 159.49 | 155.63 | 16904435 | -0.04% |
| 17 Dec 2021 | 157.46 | 156.15 | 157.88 | 153.79 | 11407061 | 0.84% |
| 16 Dec 2021 | 156.15 | 158.55 | 158.85 | 154.73 | 10058053 | -0.79% |
| 15 Dec 2021 | 157.39 | 159.83 | 161.74 | 155.85 | 11405480 | -1.13% |
| 14 Dec 2021 | 159.19 | 153.08 | 159.86 | 152.40 | 36031527 | 3.84% |
| 13 Dec 2021 | 153.30 | 154.13 | 157.24 | 152.78 | 16236095 | 0.86% |
| 10 Dec 2021 | 151.99 | 153.19 | 153.19 | 151.39 | 4623302 | -0.27% |
| 09 Dec 2021 | 152.40 | 154.13 | 154.84 | 151.58 | 4316567 | -0.78% |
| 08 Dec 2021 | 153.60 | 153.86 | 155.74 | 152.66 | 6591337 | -0.49% |
| 07 Dec 2021 | 154.35 | 151.95 | 155.21 | 151.61 | 6036827 | 1.88% |
| 06 Dec 2021 | 151.50 | 155.51 | 156.00 | 151.01 | 8491835 | -1.99% |
| 03 Dec 2021 | 154.58 | 159.86 | 162.34 | 154.13 | 35710637 | -3.92% |
| 02 Dec 2021 | 160.88 | 156.75 | 162.00 | 154.88 | 25319133 | 3.53% |
| 01 Dec 2021 | 155.40 | 155.25 | 156.56 | 153.53 | 15249613 | 0.22% |
| 30 Nov 2021 | 155.06 | 150.23 | 157.13 | 150.23 | 28304736 | 3.24% |
| 29 Nov 2021 | 150.19 | 149.25 | 153.00 | 148.88 | 12049611 | -0.86% |
| 26 Nov 2021 | 151.50 | 153.04 | 153.71 | 150.60 | 9610903 | -1.10% |
| 25 Nov 2021 | 153.19 | 151.95 | 153.75 | 150.94 | 13903091 | 0.47% |
| 24 Nov 2021 | 152.48 | 151.65 | 155.59 | 151.50 | 13590359 | 0.72% |
| 23 Nov 2021 | 151.39 | 144.94 | 151.80 | 144.86 | 14753654 | 3.94% |
| 22 Nov 2021 | 145.65 | 145.80 | 147.75 | 144.00 | 18821791 | 0.88% |
| 18 Nov 2021 | 144.38 | 143.89 | 145.84 | 143.29 | 8057200 | 0.76% |
| 17 Nov 2021 | 143.29 | 140.25 | 145.35 | 140.25 | 13769624 | 1.84% |
| 16 Nov 2021 | 140.70 | 141.75 | 143.51 | 139.88 | 17404748 | -0.38% |
| 15 Nov 2021 | 141.23 | 136.65 | 141.56 | 136.50 | 18616006 | 3.47% |
| 12 Nov 2021 | 136.50 | 137.78 | 137.78 | 135.23 | 7193005 | -0.08% |
| 11 Nov 2021 | 136.61 | 138.75 | 138.94 | 135.53 | 6638516 | -1.22% |
| 10 Nov 2021 | 138.30 | 139.46 | 139.88 | 137.66 | 10393389 | -1.15% |
| 09 Nov 2021 | 139.91 | 142.76 | 142.76 | 138.98 | 7785863 | -1.37% |
| 08 Nov 2021 | 141.86 | 140.70 | 142.76 | 138.45 | 8960493 | 2.21% |
| 04 Nov 2021 | 138.79 | 138.71 | 139.39 | 138.19 | 622661 | 0.60% |
| 03 Nov 2021 | 137.96 | 139.13 | 140.48 | 137.25 | 10468296 | -0.84% |
| 02 Nov 2021 | 139.13 | 141.49 | 143.44 | 138.86 | 8210168 | -1.19% |
| 01 Nov 2021 | 140.81 | 138.45 | 141.38 | 138.41 | 4106365 | 1.46% |
| 29 Oct 2021 | 138.79 | 140.18 | 141.49 | 135.98 | 9741027 | -0.46% |
| 28 Oct 2021 | 139.43 | 143.03 | 143.33 | 138.94 | 8321429 | -2.28% |
| 27 Oct 2021 | 142.69 | 142.61 | 143.89 | 141.41 | 7397010 | -0.08% |
| 26 Oct 2021 | 142.80 | 144.45 | 144.71 | 142.28 | 6394388 | -1.17% |
| 25 Oct 2021 | 144.49 | 145.84 | 146.25 | 142.88 | 5896815 | -0.93% |
| 22 Oct 2021 | 145.84 | 146.93 | 147.75 | 143.44 | 5779403 | 0.21% |
| 21 Oct 2021 | 145.54 | 147.19 | 148.01 | 145.13 | 12709911 | -0.15% |
| 20 Oct 2021 | 145.76 | 150.00 | 150.19 | 145.01 | 16432451 | -2.17% |
| 19 Oct 2021 | 148.99 | 153.00 | 153.60 | 147.75 | 12130633 | -2.53% |
| 18 Oct 2021 | 152.85 | 157.35 | 157.46 | 151.61 | 28909774 | -0.42% |
| 14 Oct 2021 | 153.49 | 150.15 | 154.46 | 148.69 | 14389092 | 2.63% |
| 13 Oct 2021 | 149.55 | 146.33 | 153.38 | 145.61 | 24806711 | 3.13% |
| 12 Oct 2021 | 145.01 | 145.43 | 145.99 | 143.74 | 6404975 | -0.06% |
| 11 Oct 2021 | 145.09 | 142.50 | 146.33 | 141.98 | 9736532 | 3.06% |
| 08 Oct 2021 | 140.78 | 141.75 | 142.61 | 140.25 | 6123882 | -0.32% |
| 07 Oct 2021 | 141.23 | 143.25 | 143.66 | 140.70 | 5050275 | 0.38% |
| 06 Oct 2021 | 140.70 | 143.96 | 144.11 | 140.06 | 6697131 | -1.24% |
| 05 Oct 2021 | 142.46 | 143.74 | 146.33 | 142.01 | 12900644 | -0.89% |
| 04 Oct 2021 | 143.74 | 144.00 | 144.79 | 142.54 | 8067965 | -0.10% |
| 01 Oct 2021 | 143.89 | 143.10 | 145.13 | 142.24 | 12746178 | 1.03% |
| 30 Sep 2021 | 142.43 | 146.21 | 148.50 | 141.49 | 17713650 | -2.64% |
| 29 Sep 2021 | 146.29 | 137.63 | 147.23 | 136.84 | 40264997 | 6.04% |
| 28 Sep 2021 | 137.96 | 132.64 | 141.68 | 132.08 | 29155220 | 4.52% |
| 27 Sep 2021 | 132.00 | 132.38 | 132.86 | 131.33 | 3904237 | -0.08% |
| 24 Sep 2021 | 132.11 | 133.73 | 134.63 | 131.85 | 5320059 | -1.18% |
| 23 Sep 2021 | 133.69 | 132.75 | 134.06 | 132.75 | 7721935 | 0.85% |
| 22 Sep 2021 | 132.56 | 131.85 | 133.09 | 131.85 | 6874226 | 0.48% |
| 21 Sep 2021 | 131.93 | 132.04 | 133.80 | 131.59 | 7110756 | -0.62% |
| 20 Sep 2021 | 132.75 | 132.90 | 134.40 | 131.33 | 5874802 | -1.01% |
| 17 Sep 2021 | 134.10 | 134.66 | 135.30 | 132.56 | 15914420 | -0.36% |
| 16 Sep 2021 | 134.59 | 134.21 | 136.24 | 133.73 | 12161163 | 0.87% |
| 15 Sep 2021 | 133.43 | 130.50 | 134.25 | 130.31 | 15048179 | 2.18% |
| 14 Sep 2021 | 130.58 | 130.43 | 131.33 | 130.13 | 6325821 | 0.12% |
| 13 Sep 2021 | 130.43 | 130.69 | 130.73 | 129.53 | 5641863 | 0.23% |
| 09 Sep 2021 | 130.13 | 129.30 | 130.61 | 128.93 | 3808763 | 0.38% |
| 08 Sep 2021 | 129.64 | 128.44 | 130.20 | 127.65 | 19027722 | -0.08% |
| 07 Sep 2021 | 129.75 | 130.58 | 130.61 | 129.34 | 9363774 | -0.64% |
| 06 Sep 2021 | 130.58 | 131.78 | 132.26 | 129.75 | 10462864 | -0.82% |
| 03 Sep 2021 | 131.66 | 132.00 | 132.60 | 130.80 | 9214857 | -0.11% |
| 02 Sep 2021 | 131.81 | 131.55 | 132.08 | 130.65 | 10158768 | 0.05% |
| 01 Sep 2021 | 131.74 | 133.35 | 133.35 | 130.99 | 8863194 | 0.17% |
| 31 Aug 2021 | 131.51 | 131.63 | 132.79 | 131.21 | 32436250 | -0.09% |
| 30 Aug 2021 | 131.63 | 131.40 | 132.26 | 129.60 | 10884301 | 0.67% |
| 27 Aug 2021 | 130.76 | 130.35 | 131.14 | 128.81 | 6038775 | 0.72% |
| 26 Aug 2021 | 129.83 | 131.55 | 131.55 | 128.70 | 9086435 | -1.37% |
| 25 Aug 2021 | 131.63 | 132.90 | 133.09 | 131.29 | 9001014 | -0.62% |
| 24 Aug 2021 | 132.45 | 132.98 | 134.48 | 131.59 | 8272098 | 0.54% |
| 23 Aug 2021 | 131.74 | 134.63 | 134.93 | 130.65 | 9834559 | -1.65% |
| 20 Aug 2021 | 133.95 | 132.98 | 135.04 | 132.79 | 14040351 | -1.11% |
| 18 Aug 2021 | 135.45 | 137.78 | 139.50 | 135.11 | 18920646 | -1.45% |
| 17 Aug 2021 | 137.44 | 135.79 | 137.81 | 135.75 | 11971845 | 1.41% |
| 16 Aug 2021 | 135.53 | 138.00 | 138.23 | 135.30 | 15981492 | -2.19% |
| 13 Aug 2021 | 138.56 | 138.15 | 140.48 | 137.70 | 20082633 | -1.20% |
| 12 Aug 2021 | 140.25 | 132.75 | 140.78 | 132.23 | 43580817 | 6.04% |
| 11 Aug 2021 | 132.26 | 129.71 | 132.75 | 129.41 | 23459974 | 2.17% |
| 10 Aug 2021 | 129.45 | 132.08 | 132.08 | 128.51 | 8943948 | -2.18% |
| 09 Aug 2021 | 132.34 | 132.75 | 132.75 | 130.54 | 12311254 | 0.83% |
| 06 Aug 2021 | 131.25 | 131.63 | 132.38 | 130.91 | 4005234 | -0.11% |
| 05 Aug 2021 | 131.40 | 131.44 | 131.81 | 129.94 | 4966037 | -0.03% |
| 04 Aug 2021 | 131.44 | 131.74 | 132.45 | 130.39 | 17492458 | 0.46% |
| 03 Aug 2021 | 130.84 | 129.41 | 131.40 | 128.33 | 15719577 | 2.02% |
| 02 Aug 2021 | 128.25 | 128.63 | 129.00 | 126.98 | 7181817 | -0.09% |
| 30 Jul 2021 | 128.36 | 126.79 | 129.90 | 126.15 | 25606627 | 2.24% |
| 29 Jul 2021 | 125.55 | 128.25 | 130.16 | 125.36 | 21457249 | -2.15% |
| 28 Jul 2021 | 128.31 | 130.50 | 130.73 | 127.91 | 7778302 | -1.62% |
| 27 Jul 2021 | 130.42 | 131.06 | 132.10 | 129.74 | 6093515 | -0.36% |
| 26 Jul 2021 | 130.89 | 131.32 | 132.38 | 130.53 | 7292084 | -0.13% |
| 23 Jul 2021 | 131.06 | 131.48 | 131.60 | 130.53 | 3746459 | -0.11% |
| 22 Jul 2021 | 131.20 | 131.91 | 131.91 | 128.64 | 5837810 | 0.84% |
| 20 Jul 2021 | 130.11 | 132.13 | 132.92 | 129.91 | 7975165 | -0.79% |
| 19 Jul 2021 | 131.15 | 131.54 | 131.99 | 130.22 | 7720835 | -0.30% |
| 16 Jul 2021 | 131.54 | 130.30 | 133.03 | 129.66 | 8945881 | 1.50% |
| 15 Jul 2021 | 129.60 | 129.94 | 130.19 | 128.98 | 3024464 | 0.19% |
| 14 Jul 2021 | 129.35 | 128.62 | 130.19 | 128.50 | 5191171 | 0.57% |
| 13 Jul 2021 | 128.62 | 129.60 | 130.44 | 128.42 | 4648664 | -0.15% |
| 12 Jul 2021 | 128.81 | 129.77 | 130.36 | 128.36 | 3137800 | -0.55% |
| 09 Jul 2021 | 129.52 | 129.97 | 130.19 | 129.38 | 1682357 | -0.38% |
| 08 Jul 2021 | 130.02 | 129.43 | 131.15 | 129.12 | 4916257 | 0.08% |
| 07 Jul 2021 | 129.91 | 128.70 | 130.19 | 128.70 | 4066256 | 0.94% |
| 06 Jul 2021 | 128.70 | 129.04 | 129.66 | 128.42 | 3005966 | -0.65% |
| 05 Jul 2021 | 129.54 | 128.98 | 129.88 | 128.45 | 3852668 | 1.03% |
| 02 Jul 2021 | 128.22 | 129.83 | 129.99 | 128.03 | 5371872 | -1.24% |
| 01 Jul 2021 | 129.83 | 130.81 | 131.03 | 129.49 | 8957710 | -0.69% |
| 30 Jun 2021 | 130.73 | 133.40 | 133.65 | 130.50 | 9808734 | -1.52% |
| 29 Jun 2021 | 132.75 | 130.84 | 133.82 | 130.30 | 34362892 | 1.79% |
| 28 Jun 2021 | 130.42 | 130.50 | 130.78 | 129.77 | 5619149 | 0.44% |
| 25 Jun 2021 | 129.85 | 130.19 | 130.95 | 129.04 | 4351744 | -0.13% |
| 24 Jun 2021 | 130.02 | 130.64 | 131.03 | 128.31 | 7292369 | -0.47% |
| 23 Jun 2021 | 130.64 | 132.61 | 132.75 | 130.50 | 6030649 | -0.77% |
| 22 Jun 2021 | 131.65 | 130.53 | 133.31 | 130.53 | 6165871 | -0.34% |
| 21 Jun 2021 | 132.10 | 130.44 | 132.44 | 128.48 | 6592407 | 0.79% |
| 18 Jun 2021 | 131.06 | 137.25 | 137.81 | 129.43 | 27719000 | -2.86% |
| 17 Jun 2021 | 134.92 | 137.28 | 137.28 | 133.17 | 12521910 | -0.95% |
| 16 Jun 2021 | 136.21 | 138.85 | 139.22 | 135.53 | 17272513 | -2.20% |
| 15 Jun 2021 | 139.28 | 140.93 | 141.47 | 138.97 | 8452513 | -0.44% |
| 14 Jun 2021 | 139.89 | 139.47 | 140.51 | 136.18 | 10537107 | 0.97% |
| 11 Jun 2021 | 138.54 | 139.95 | 139.95 | 137.25 | 16392434 | 1.92% |
| 10 Jun 2021 | 135.93 | 139.50 | 139.50 | 135.14 | 18388571 | -0.18% |
| 09 Jun 2021 | 136.18 | 132.75 | 138.09 | 131.51 | 22424506 | 3.44% |
| 08 Jun 2021 | 131.65 | 134.41 | 134.41 | 130.53 | 12662869 | -0.93% |
| 07 Jun 2021 | 132.89 | 127.86 | 133.76 | 127.63 | 10158072 | 4.47% |
| 04 Jun 2021 | 127.21 | 127.13 | 128.33 | 126.45 | 3455150 | -0.06% |
| 03 Jun 2021 | 127.29 | 128.84 | 130.19 | 126.93 | 5788874 | -0.51% |
| 02 Jun 2021 | 127.94 | 126.11 | 128.33 | 126.06 | 4497488 | 1.35% |
| 01 Jun 2021 | 126.23 | 127.29 | 128.25 | 125.94 | 8850226 | -0.55% |
| 31 May 2021 | 126.93 | 127.13 | 127.46 | 125.86 | 7370024 | 0.09% |
| 28 May 2021 | 126.82 | 129.94 | 129.94 | 126.45 | 8610470 | -1.25% |
| 27 May 2021 | 128.42 | 127.52 | 129.15 | 125.58 | 28796749 | 1.20% |
| 26 May 2021 | 126.90 | 131.18 | 131.51 | 126.53 | 10306192 | -3.14% |
| 25 May 2021 | 131.01 | 131.06 | 131.88 | 130.02 | 5155518 | 0.82% |
| 24 May 2021 | 129.94 | 128.81 | 131.85 | 128.48 | 12391275 | 1.34% |
| 21 May 2021 | 128.22 | 128.28 | 128.95 | 127.13 | 12207875 | -0.43% |
| 20 May 2021 | 128.78 | 131.63 | 132.16 | 128.48 | 6022766 | -2.05% |
| 19 May 2021 | 131.48 | 131.74 | 133.88 | 130.16 | 15795589 | 0.27% |
| 18 May 2021 | 131.12 | 129.88 | 134.92 | 128.53 | 29747844 | 2.05% |
| 17 May 2021 | 128.48 | 129.91 | 129.94 | 127.74 | 6185447 | -0.19% |
| 14 May 2021 | 128.73 | 128.11 | 129.38 | 125.92 | 10586699 | 1.28% |
| 12 May 2021 | 127.10 | 125.66 | 132.19 | 125.47 | 31300529 | 1.15% |
| 11 May 2021 | 125.66 | 123.75 | 126.68 | 122.85 | 12935130 | 1.61% |
| 10 May 2021 | 123.67 | 121.16 | 123.83 | 120.91 | 10038140 | 2.48% |
| 07 May 2021 | 120.68 | 121.70 | 121.95 | 120.09 | 7036647 | -0.40% |
| 06 May 2021 | 121.16 | 122.88 | 123.41 | 120.15 | 10588285 | -1.29% |
| 05 May 2021 | 122.74 | 122.65 | 123.95 | 121.95 | 13037762 | 0.07% |
| 04 May 2021 | 122.65 | 124.54 | 124.71 | 121.89 | 11732310 | -1.25% |
| 03 May 2021 | 124.20 | 122.34 | 125.35 | 121.92 | 8734538 | 0.34% |
| 30 Apr 2021 | 123.78 | 122.48 | 125.04 | 121.87 | 9504624 | -0.04% |
| 29 Apr 2021 | 123.83 | 125.49 | 125.80 | 123.22 | 8303610 | -0.35% |
| 28 Apr 2021 | 124.26 | 123.08 | 124.71 | 121.67 | 9215766 | 1.96% |
| 27 Apr 2021 | 121.87 | 121.53 | 124.03 | 121.39 | 8589721 | 0.40% |
| 26 Apr 2021 | 121.39 | 117.11 | 121.75 | 117.11 | 10765892 | 2.21% |
| 23 Apr 2021 | 118.77 | 114.92 | 119.76 | 114.75 | 21553903 | 3.78% |
| 22 Apr 2021 | 114.44 | 114.75 | 115.26 | 113.18 | 6539885 | -0.12% |
| 20 Apr 2021 | 114.58 | 115.31 | 115.71 | 113.43 | 8138061 | 1.24% |
| 19 Apr 2021 | 113.18 | 115.79 | 116.44 | 112.50 | 10352810 | -4.12% |
| 16 Apr 2021 | 118.04 | 116.72 | 120.83 | 116.58 | 12386729 | 0.98% |
| 15 Apr 2021 | 116.89 | 116.94 | 118.91 | 116.47 | 5714635 | -0.45% |
| 13 Apr 2021 | 117.42 | 115.40 | 117.79 | 113.88 | 11154981 | 3.77% |
| 12 Apr 2021 | 113.15 | 116.24 | 116.24 | 111.66 | 10431180 | -3.43% |
| 09 Apr 2021 | 117.17 | 117.79 | 118.94 | 117.00 | 6622326 | -0.33% |
| 08 Apr 2021 | 117.56 | 119.22 | 120.09 | 117.28 | 11513749 | -0.73% |
| 07 Apr 2021 | 118.43 | 118.63 | 121.61 | 117.87 | 12848471 | 0.64% |
| 06 Apr 2021 | 117.68 | 121.05 | 123.19 | 117.28 | 14232228 | -2.31% |
| 05 Apr 2021 | 120.46 | 121.05 | 123.19 | 120.01 | 8147763 | -2.08% |
| 01 Apr 2021 | 123.02 | 121.87 | 123.38 | 120.80 | 6316508 | 1.42% |
| 31 Mar 2021 | 121.30 | 123.69 | 124.37 | 120.74 | 11640412 | -2.58% |
| 30 Mar 2021 | 124.51 | 122.01 | 125.83 | 121.16 | 29997550 | 3.15% |
| 26 Mar 2021 | 120.71 | 123.38 | 124.88 | 119.33 | 14166489 | -0.84% |
| 25 Mar 2021 | 121.73 | 124.34 | 125.66 | 121.13 | 11403073 | -2.10% |
| 24 Mar 2021 | 124.34 | 122.09 | 125.94 | 122.01 | 13724418 | 0.93% |
| 23 Mar 2021 | 123.19 | 125.75 | 126.00 | 122.91 | 21631451 | -2.04% |
| 22 Mar 2021 | 125.75 | 131.85 | 131.85 | 124.99 | 16414250 | -2.89% |
| 19 Mar 2021 | 129.49 | 124.82 | 130.56 | 123.27 | 39563112 | 4.14% |
| 18 Mar 2021 | 124.34 | 124.31 | 125.72 | 123.83 | 8005871 | 0.27% |
| 17 Mar 2021 | 124.00 | 126.53 | 126.56 | 123.38 | 7071264 | -1.78% |
| 16 Mar 2021 | 126.25 | 126.65 | 127.80 | 125.72 | 8306833 | 0.13% |
| 15 Mar 2021 | 126.08 | 124.31 | 127.41 | 123.61 | 16926895 | 1.86% |
| 12 Mar 2021 | 123.78 | 121.33 | 124.26 | 121.16 | 10222359 | 2.28% |
| 10 Mar 2021 | 121.02 | 122.63 | 123.16 | 120.38 | 5996907 | -0.40% |
| 09 Mar 2021 | 121.50 | 124.03 | 124.93 | 119.95 | 7079067 | -1.88% |
| 08 Mar 2021 | 123.83 | 122.54 | 125.94 | 122.06 | 8859067 | -0.05% |
| 05 Mar 2021 | 123.89 | 127.13 | 127.13 | 123.38 | 9755263 | -2.18% |
| 04 Mar 2021 | 126.65 | 125.47 | 129.35 | 125.47 | 12861986 | -1.03% |
| 03 Mar 2021 | 127.97 | 129.38 | 129.46 | 125.83 | 10884683 | 1.09% |
| 02 Mar 2021 | 126.59 | 128.81 | 129.01 | 125.63 | 10250883 | -0.97% |
| 01 Mar 2021 | 127.83 | 122.34 | 128.70 | 122.29 | 17686096 | 6.05% |
| 26 Feb 2021 | 120.54 | 124.59 | 127.83 | 118.80 | 21414774 | -5.83% |
| 25 Feb 2021 | 128.00 | 125.83 | 130.95 | 124.20 | 17266549 | 2.15% |
| 24 Feb 2021 | 125.30 | 127.21 | 128.36 | 124.65 | 6424498 | -1.48% |
| 23 Feb 2021 | 127.18 | 126.98 | 128.87 | 126.37 | 10290130 | 0.51% |
| 22 Feb 2021 | 126.53 | 130.75 | 131.57 | 125.78 | 14512980 | -3.12% |
| 19 Feb 2021 | 130.61 | 131.34 | 132.81 | 128.67 | 20438826 | -1.82% |
| 18 Feb 2021 | 133.03 | 129.94 | 134.04 | 128.53 | 24914207 | 2.81% |
| 17 Feb 2021 | 129.40 | 126.84 | 130.05 | 124.99 | 21957171 | 1.99% |
| 16 Feb 2021 | 126.87 | 120.04 | 129.32 | 119.98 | 45113050 | 6.17% |
| 15 Feb 2021 | 119.50 | 120.38 | 121.19 | 119.00 | 4837278 | -0.10% |
| 12 Feb 2021 | 119.62 | 123.19 | 123.19 | 118.43 | 14099935 | -0.51% |
| 11 Feb 2021 | 120.23 | 117.48 | 120.83 | 117.20 | 11533755 | 1.56% |
| 10 Feb 2021 | 118.38 | 118.43 | 120.38 | 116.44 | 19231530 | -0.14% |
| 09 Feb 2021 | 118.55 | 118.13 | 122.32 | 118.13 | 15602724 | -0.84% |
| 08 Feb 2021 | 119.56 | 116.16 | 120.04 | 115.71 | 15995755 | 2.64% |
| 05 Feb 2021 | 116.49 | 115.68 | 117.17 | 113.20 | 16174758 | 0.85% |
| 04 Feb 2021 | 115.51 | 116.16 | 116.80 | 114.86 | 13231702 | -0.56% |
| 03 Feb 2021 | 116.16 | 109.41 | 118.13 | 109.41 | 41294096 | 6.33% |
| 02 Feb 2021 | 109.24 | 107.44 | 110.05 | 106.43 | 6077028 | 2.80% |
| 01 Feb 2021 | 106.26 | 103.75 | 106.57 | 102.66 | 5335449 | 2.42% |
| 29 Jan 2021 | 103.75 | 106.14 | 106.31 | 102.94 | 7545948 | -1.53% |
| 28 Jan 2021 | 105.36 | 107.41 | 107.41 | 104.51 | 9040763 | -2.62% |
| 27 Jan 2021 | 108.20 | 106.88 | 109.32 | 106.48 | 10617143 | 1.13% |
| 25 Jan 2021 | 106.99 | 109.38 | 110.70 | 106.65 | 5283901 | -2.06% |
| 22 Jan 2021 | 109.24 | 109.69 | 110.42 | 108.56 | 9405228 | -0.48% |
| 21 Jan 2021 | 109.77 | 110.50 | 111.21 | 109.21 | 7036376 | -0.51% |
| 20 Jan 2021 | 110.33 | 112.50 | 112.84 | 109.77 | 11901479 | -1.75% |
| 19 Jan 2021 | 112.30 | 110.00 | 112.50 | 109.83 | 10902844 | 1.99% |
| 18 Jan 2021 | 110.11 | 113.20 | 113.63 | 109.43 | 14691747 | -3.57% |
| 15 Jan 2021 | 114.19 | 114.72 | 115.73 | 113.91 | 7610734 | -1.02% |
| 14 Jan 2021 | 115.37 | 115.85 | 116.72 | 114.53 | 6763881 | 0.05% |
| 13 Jan 2021 | 115.31 | 114.64 | 116.21 | 113.96 | 13383333 | 0.64% |
| 12 Jan 2021 | 114.58 | 113.09 | 115.17 | 112.47 | 17692951 | 0.07% |
| 11 Jan 2021 | 114.50 | 114.75 | 115.31 | 113.32 | 7158427 | 0.00% |
| 08 Jan 2021 | 114.50 | 111.80 | 114.75 | 111.12 | 16586958 | 3.30% |
| 07 Jan 2021 | 110.84 | 111.38 | 113.51 | 109.97 | 22573087 | 0.46% |
| 06 Jan 2021 | 110.33 | 105.75 | 111.15 | 105.19 | 30524202 | 4.33% |
| 05 Jan 2021 | 105.75 | 106.59 | 106.59 | 104.74 | 5894373 | -0.24% |
| 04 Jan 2021 | 106.00 | 106.88 | 107.10 | 105.75 | 4012428 | -0.55% |
| 01 Jan 2021 | 106.59 | 106.31 | 106.82 | 106.03 | 1729475 | -0.19% |
| 31 Dec 2020 | 106.79 | 107.16 | 107.44 | 105.78 | 13090566 | -0.19% |
| 30 Dec 2020 | 106.99 | 106.88 | 107.24 | 105.08 | 10762081 | 0.26% |
| 29 Dec 2020 | 106.71 | 107.78 | 108.37 | 106.31 | 4809185 | -0.97% |
| 28 Dec 2020 | 107.75 | 106.99 | 108.17 | 106.88 | 3869826 | 0.81% |
| 24 Dec 2020 | 106.88 | 107.02 | 108.14 | 106.57 | 7281646 | 0.03% |
| 23 Dec 2020 | 106.85 | 107.72 | 107.83 | 106.31 | 5532804 | -0.18% |
| 22 Dec 2020 | 107.04 | 104.32 | 107.47 | 104.06 | 13463164 | 2.59% |
| 21 Dec 2020 | 104.34 | 108.56 | 108.68 | 103.75 | 12155249 | -4.34% |
| 18 Dec 2020 | 109.07 | 108.73 | 109.58 | 108.03 | 11424589 | 0.31% |
| 17 Dec 2020 | 108.73 | 108.73 | 109.91 | 107.78 | 12970537 | -1.48% |
| 16 Dec 2020 | 110.36 | 109.52 | 110.73 | 108.31 | 19701552 | 1.76% |
| 15 Dec 2020 | 108.45 | 109.35 | 109.52 | 107.63 | 9047299 | -0.77% |
| 14 Dec 2020 | 109.29 | 110.25 | 110.81 | 108.45 | 11428254 | 0.62% |
| 11 Dec 2020 | 108.62 | 109.13 | 109.83 | 108.08 | 8367957 | 0.18% |
| 10 Dec 2020 | 108.42 | 108.56 | 109.91 | 107.72 | 7657247 | 0.03% |
| 09 Dec 2020 | 108.39 | 108.51 | 109.55 | 107.49 | 10519578 | 0.57% |
| 08 Dec 2020 | 107.78 | 109.13 | 109.46 | 107.49 | 8941707 | -0.97% |
