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
DABUR Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 25 Apr 2024 | 506.45 | 509.50 | 510.25 | 504.15 | 1022931 | -0.59% |
| 24 Apr 2024 | 509.45 | 509.90 | 510.30 | 507.65 | 1855798 | 0.45% |
| 23 Apr 2024 | 507.15 | 507.10 | 510.45 | 505.20 | 1904186 | 0.20% |
| 22 Apr 2024 | 506.15 | 507.40 | 508.00 | 503.30 | 1208372 | 0.39% |
| 19 Apr 2024 | 504.20 | 501.60 | 505.80 | 496.05 | 2183936 | 0.07% |
| 18 Apr 2024 | 503.85 | 505.75 | 507.95 | 501.00 | 2604037 | -0.01% |
| 16 Apr 2024 | 503.90 | 495.20 | 505.60 | 492.35 | 2928056 | 1.76% |
| 15 Apr 2024 | 495.20 | 495.90 | 497.00 | 489.20 | 3600795 | -1.08% |
| 12 Apr 2024 | 500.60 | 507.00 | 507.65 | 499.10 | 4166549 | -1.12% |
| 10 Apr 2024 | 506.25 | 505.00 | 506.95 | 502.25 | 1978008 | 0.62% |
| 09 Apr 2024 | 503.15 | 506.50 | 508.50 | 502.50 | 2217268 | 0.02% |
| 08 Apr 2024 | 503.05 | 508.05 | 509.85 | 502.20 | 3602540 | -0.95% |
| 05 Apr 2024 | 507.90 | 510.00 | 510.00 | 504.00 | 7615006 | 0.37% |
| 04 Apr 2024 | 506.05 | 531.00 | 531.95 | 502.30 | 10445923 | -4.70% |
| 03 Apr 2024 | 531.00 | 530.90 | 532.40 | 528.60 | 1176084 | -0.11% |
| 02 Apr 2024 | 531.60 | 529.15 | 532.55 | 527.65 | 1175093 | 0.46% |
| 01 Apr 2024 | 529.15 | 523.50 | 530.60 | 523.50 | 847682 | 1.15% |
| 28 Mar 2024 | 523.15 | 522.00 | 526.00 | 517.75 | 2312982 | 0.29% |
| 27 Mar 2024 | 521.65 | 524.00 | 524.40 | 519.10 | 2638465 | 0.11% |
| 26 Mar 2024 | 521.10 | 512.60 | 522.25 | 512.60 | 1961179 | 0.06% |
| 22 Mar 2024 | 520.80 | 524.00 | 527.35 | 519.00 | 1072318 | -0.60% |
| 21 Mar 2024 | 523.95 | 522.25 | 525.65 | 518.50 | 973386 | 0.72% |
| 20 Mar 2024 | 520.20 | 518.35 | 521.20 | 512.00 | 925067 | 0.36% |
| 19 Mar 2024 | 518.35 | 523.25 | 530.00 | 516.55 | 2071489 | -1.00% |
| 18 Mar 2024 | 523.60 | 526.55 | 526.55 | 521.10 | 1247334 | -0.56% |
| 15 Mar 2024 | 526.55 | 528.95 | 530.35 | 524.25 | 1710825 | -0.59% |
| 14 Mar 2024 | 529.65 | 517.00 | 530.80 | 516.15 | 2047715 | 1.87% |
| 13 Mar 2024 | 519.95 | 529.55 | 531.40 | 515.80 | 2666699 | -1.71% |
| 12 Mar 2024 | 529.00 | 530.55 | 532.30 | 525.85 | 1011782 | -0.82% |
| 11 Mar 2024 | 533.40 | 535.25 | 538.40 | 531.60 | 984138 | -0.35% |
| 07 Mar 2024 | 535.25 | 531.50 | 537.75 | 530.50 | 894981 | 0.71% |
| 06 Mar 2024 | 531.50 | 534.80 | 536.00 | 528.25 | 1082367 | -0.61% |
| 05 Mar 2024 | 534.75 | 535.15 | 536.80 | 533.05 | 1464768 | -0.47% |
| 04 Mar 2024 | 537.30 | 538.00 | 539.70 | 531.80 | 2030164 | -0.24% |
| 02 Mar 2024 | 538.60 | 541.15 | 542.00 | 536.10 | 112240 | -0.46% |
| 01 Mar 2024 | 541.10 | 538.15 | 544.95 | 538.15 | 762406 | 0.55% |
| 29 Feb 2024 | 538.15 | 536.30 | 539.35 | 532.30 | 2453976 | 0.35% |
| 28 Feb 2024 | 536.25 | 535.35 | 541.45 | 531.90 | 2697005 | 0.12% |
| 27 Feb 2024 | 535.60 | 527.90 | 538.20 | 526.00 | 2954271 | 1.20% |
| 26 Feb 2024 | 529.25 | 534.15 | 537.10 | 526.85 | 1180365 | -1.13% |
| 23 Feb 2024 | 535.30 | 542.10 | 544.55 | 534.25 | 1160683 | -1.16% |
| 22 Feb 2024 | 541.60 | 546.50 | 546.50 | 538.65 | 1264327 | -0.86% |
| 21 Feb 2024 | 546.30 | 547.60 | 549.85 | 544.35 | 1636393 | -0.23% |
| 20 Feb 2024 | 547.55 | 551.20 | 551.20 | 543.00 | 1057848 | -0.02% |
| 19 Feb 2024 | 547.65 | 545.00 | 550.20 | 540.25 | 1353397 | 0.58% |
| 16 Feb 2024 | 544.50 | 545.10 | 547.85 | 541.00 | 839405 | 0.06% |
| 15 Feb 2024 | 544.20 | 545.95 | 547.35 | 540.90 | 1006711 | -0.02% |
| 14 Feb 2024 | 544.30 | 533.55 | 545.25 | 533.25 | 828939 | 1.03% |
| 13 Feb 2024 | 538.75 | 536.35 | 539.90 | 531.15 | 725665 | 0.41% |
| 12 Feb 2024 | 536.55 | 539.20 | 543.75 | 535.40 | 1454041 | -0.49% |
| 09 Feb 2024 | 539.20 | 534.90 | 540.00 | 528.65 | 1786915 | 0.98% |
| 08 Feb 2024 | 533.95 | 539.70 | 541.00 | 532.00 | 1488521 | -0.64% |
| 07 Feb 2024 | 537.40 | 533.15 | 538.45 | 530.65 | 1784199 | 0.88% |
| 06 Feb 2024 | 532.70 | 534.25 | 537.40 | 531.25 | 1247440 | -0.18% |
| 05 Feb 2024 | 533.65 | 543.00 | 544.80 | 532.30 | 1417520 | -2.02% |
| 02 Feb 2024 | 544.65 | 554.50 | 559.00 | 539.75 | 3318354 | -1.76% |
| 01 Feb 2024 | 554.40 | 547.00 | 575.50 | 547.00 | 11117689 | 2.74% |
| 31 Jan 2024 | 539.60 | 535.95 | 545.60 | 534.00 | 3475918 | 0.68% |
| 30 Jan 2024 | 535.95 | 534.25 | 537.70 | 533.25 | 1603876 | 0.32% |
| 29 Jan 2024 | 534.25 | 515.00 | 535.95 | 515.00 | 1316110 | 0.50% |
| 25 Jan 2024 | 531.60 | 536.60 | 537.55 | 529.05 | 924085 | -0.93% |
| 24 Jan 2024 | 536.60 | 525.75 | 537.40 | 522.20 | 914551 | 2.25% |
| 23 Jan 2024 | 524.80 | 544.40 | 544.40 | 522.60 | 2256565 | -2.53% |
| 20 Jan 2024 | 538.40 | 543.00 | 545.25 | 535.65 | 458895 | -0.72% |
| 19 Jan 2024 | 542.30 | 543.25 | 543.95 | 539.55 | 1965102 | 0.53% |
| 18 Jan 2024 | 539.45 | 546.20 | 549.95 | 535.35 | 1520695 | -1.82% |
| 17 Jan 2024 | 549.45 | 557.85 | 557.85 | 546.10 | 2075918 | -1.67% |
| 16 Jan 2024 | 558.80 | 556.15 | 561.90 | 552.95 | 2027207 | 0.84% |
| 15 Jan 2024 | 554.15 | 551.00 | 557.50 | 548.25 | 1524201 | 0.81% |
| 12 Jan 2024 | 549.70 | 552.00 | 552.95 | 548.00 | 1029614 | -0.42% |
| 11 Jan 2024 | 552.00 | 549.60 | 556.00 | 548.45 | 2089001 | 0.85% |
| 10 Jan 2024 | 547.35 | 548.85 | 551.40 | 542.30 | 1758621 | -0.09% |
| 09 Jan 2024 | 547.85 | 555.00 | 556.00 | 546.20 | 2107464 | -0.98% |
| 08 Jan 2024 | 553.25 | 572.50 | 572.50 | 551.00 | 2152367 | -2.78% |
| 05 Jan 2024 | 569.05 | 571.00 | 571.65 | 564.50 | 2834989 | 0.49% |
| 04 Jan 2024 | 566.25 | 554.65 | 567.30 | 550.90 | 3064476 | 2.75% |
| 03 Jan 2024 | 551.10 | 557.00 | 562.70 | 546.60 | 2733401 | -1.03% |
| 02 Jan 2024 | 556.85 | 559.45 | 562.35 | 551.35 | 1201767 | -0.11% |
| 01 Jan 2024 | 557.45 | 560.00 | 563.00 | 555.00 | 1417550 | 0.04% |
| 29 Dec 2023 | 557.20 | 544.75 | 560.00 | 543.65 | 4120332 | 2.60% |
| 28 Dec 2023 | 543.10 | 534.55 | 545.75 | 534.35 | 3512802 | 1.64% |
| 27 Dec 2023 | 534.35 | 531.00 | 536.05 | 530.05 | 3308899 | 0.71% |
| 26 Dec 2023 | 530.60 | 530.00 | 534.80 | 529.00 | 1655240 | 0.25% |
| 22 Dec 2023 | 529.30 | 531.95 | 532.65 | 526.50 | 3869597 | -0.18% |
| 21 Dec 2023 | 530.25 | 533.25 | 534.00 | 527.05 | 6150231 | -0.88% |
| 20 Dec 2023 | 534.95 | 550.00 | 551.40 | 532.30 | 3685894 | -2.42% |
| 19 Dec 2023 | 548.20 | 541.45 | 551.50 | 539.70 | 2155547 | 1.42% |
| 18 Dec 2023 | 540.50 | 539.70 | 543.05 | 537.30 | 2700975 | 0.15% |
| 15 Dec 2023 | 539.70 | 547.95 | 548.00 | 537.25 | 2655593 | -1.42% |
| 14 Dec 2023 | 547.45 | 548.70 | 549.70 | 544.60 | 2078199 | -0.02% |
| 13 Dec 2023 | 547.55 | 547.55 | 549.35 | 543.10 | 1628806 | -0.26% |
| 12 Dec 2023 | 549.00 | 550.50 | 553.60 | 546.70 | 1418773 | -0.27% |
| 11 Dec 2023 | 550.50 | 548.00 | 551.35 | 545.05 | 1278433 | 0.55% |
| 08 Dec 2023 | 547.50 | 548.90 | 556.25 | 545.80 | 2453675 | 0.31% |
| 07 Dec 2023 | 545.80 | 550.05 | 550.95 | 537.45 | 1150700 | -0.77% |
| 06 Dec 2023 | 550.05 | 554.75 | 554.90 | 549.30 | 1028497 | -0.35% |
| 05 Dec 2023 | 552.00 | 548.95 | 552.50 | 546.80 | 1748869 | 0.91% |
| 04 Dec 2023 | 547.00 | 544.90 | 548.90 | 541.70 | 2125643 | 1.08% |
| 01 Dec 2023 | 541.15 | 540.00 | 544.40 | 537.70 | 1584387 | 0.58% |
| 30 Nov 2023 | 538.05 | 534.60 | 540.40 | 533.00 | 3167951 | 0.65% |
| 29 Nov 2023 | 534.60 | 533.80 | 536.05 | 532.00 | 1815670 | 0.15% |
| 28 Nov 2023 | 533.80 | 536.50 | 537.35 | 531.05 | 2251292 | -0.66% |
| 24 Nov 2023 | 537.35 | 542.00 | 542.10 | 536.00 | 440877 | -0.56% |
| 23 Nov 2023 | 540.35 | 541.00 | 542.00 | 535.25 | 800753 | -0.12% |
| 22 Nov 2023 | 541.00 | 540.70 | 541.95 | 537.55 | 680568 | 0.03% |
| 21 Nov 2023 | 540.85 | 545.65 | 545.65 | 539.25 | 1379849 | -0.43% |
| 20 Nov 2023 | 543.20 | 540.70 | 545.45 | 537.20 | 1910044 | 0.46% |
| 17 Nov 2023 | 540.70 | 535.80 | 542.60 | 531.65 | 1512369 | 1.08% |
| 16 Nov 2023 | 534.90 | 532.25 | 535.40 | 526.20 | 1612231 | 1.69% |
| 15 Nov 2023 | 526.00 | 523.05 | 527.50 | 516.70 | 3398705 | -0.77% |
| 13 Nov 2023 | 530.10 | 535.50 | 535.80 | 525.95 | 979880 | -1.03% |
| 12 Nov 2023 | 535.60 | 535.00 | 537.05 | 534.00 | 88683 | 0.42% |
| 10 Nov 2023 | 533.35 | 532.65 | 535.00 | 526.70 | 1361649 | -0.28% |
| 09 Nov 2023 | 534.85 | 540.00 | 540.00 | 533.00 | 1366713 | -0.82% |
| 08 Nov 2023 | 539.25 | 538.70 | 539.80 | 533.40 | 776461 | 0.59% |
| 07 Nov 2023 | 536.10 | 539.00 | 539.90 | 532.85 | 823342 | -0.34% |
| 06 Nov 2023 | 537.95 | 536.90 | 539.55 | 533.35 | 478913 | 0.46% |
| 03 Nov 2023 | 535.50 | 534.10 | 537.85 | 531.40 | 1337219 | 0.96% |
| 02 Nov 2023 | 530.40 | 519.75 | 533.50 | 517.35 | 1919439 | 2.57% |
| 01 Nov 2023 | 517.10 | 530.50 | 532.00 | 516.20 | 2712123 | -2.23% |
| 31 Oct 2023 | 528.90 | 524.60 | 531.05 | 522.25 | 1687120 | 1.04% |
| 30 Oct 2023 | 523.45 | 524.50 | 524.70 | 521.70 | 1711768 | -0.21% |
| 27 Oct 2023 | 524.55 | 510.90 | 525.85 | 509.05 | 2125985 | 3.17% |
| 26 Oct 2023 | 508.45 | 517.90 | 517.90 | 504.10 | 2400780 | -1.82% |
| 25 Oct 2023 | 517.90 | 517.30 | 525.00 | 516.30 | 2014418 | -0.66% |
| 23 Oct 2023 | 521.35 | 524.80 | 526.00 | 518.65 | 1535943 | -0.66% |
| 20 Oct 2023 | 524.80 | 523.00 | 526.25 | 516.00 | 7600488 | -0.16% |
| 19 Oct 2023 | 525.65 | 525.00 | 528.35 | 520.50 | 4093512 | -1.56% |
| 18 Oct 2023 | 534.00 | 538.15 | 540.80 | 533.35 | 1251181 | -1.16% |
| 17 Oct 2023 | 540.25 | 537.10 | 543.00 | 536.00 | 2040439 | 0.61% |
| 16 Oct 2023 | 536.95 | 538.00 | 538.95 | 534.55 | 1807237 | -0.35% |
| 13 Oct 2023 | 538.85 | 541.90 | 542.45 | 536.50 | 1607850 | -0.40% |
| 12 Oct 2023 | 541.00 | 545.45 | 546.20 | 538.80 | 903301 | -0.51% |
| 11 Oct 2023 | 543.75 | 544.45 | 546.70 | 543.10 | 1039964 | -0.02% |
| 10 Oct 2023 | 543.85 | 544.95 | 545.40 | 541.75 | 814992 | 0.39% |
| 09 Oct 2023 | 541.75 | 543.15 | 545.20 | 540.10 | 1076708 | -0.99% |
| 06 Oct 2023 | 547.15 | 551.00 | 551.90 | 545.80 | 1061490 | -0.65% |
| 05 Oct 2023 | 550.75 | 555.35 | 558.00 | 547.45 | 1509964 | -0.83% |
| 04 Oct 2023 | 555.35 | 552.00 | 557.20 | 550.60 | 1096308 | 0.32% |
| 03 Oct 2023 | 553.60 | 555.20 | 555.50 | 546.10 | 1924677 | 0.36% |
| 29 Sep 2023 | 551.60 | 548.90 | 552.90 | 546.75 | 838408 | 0.79% |
| 28 Sep 2023 | 547.25 | 561.00 | 561.85 | 545.55 | 2182058 | -2.45% |
| 27 Sep 2023 | 561.00 | 555.05 | 562.05 | 553.70 | 1375349 | 1.00% |
| 26 Sep 2023 | 555.45 | 554.25 | 557.95 | 553.05 | 1290222 | 0.21% |
| 25 Sep 2023 | 554.30 | 561.30 | 563.00 | 552.80 | 1426546 | -1.25% |
| 22 Sep 2023 | 561.30 | 559.45 | 564.90 | 557.55 | 956641 | 0.21% |
| 21 Sep 2023 | 560.15 | 559.75 | 561.40 | 553.55 | 2150267 | -0.18% |
| 20 Sep 2023 | 561.15 | 565.00 | 565.40 | 554.25 | 2487342 | -0.80% |
| 18 Sep 2023 | 565.65 | 571.00 | 576.60 | 563.25 | 1469701 | 0.03% |
| 15 Sep 2023 | 565.50 | 568.05 | 569.20 | 560.50 | 2463912 | -0.34% |
| 14 Sep 2023 | 567.45 | 564.10 | 569.40 | 563.15 | 998731 | 0.34% |
| 13 Sep 2023 | 565.50 | 563.60 | 566.70 | 560.20 | 1206619 | -0.04% |
| 12 Sep 2023 | 565.70 | 571.00 | 572.95 | 561.65 | 1086960 | -0.70% |
| 11 Sep 2023 | 569.70 | 567.25 | 571.25 | 566.95 | 690033 | 0.46% |
| 08 Sep 2023 | 567.10 | 566.00 | 568.90 | 563.55 | 695069 | 0.19% |
| 07 Sep 2023 | 566.00 | 561.55 | 568.75 | 561.55 | 1352944 | 0.79% |
| 06 Sep 2023 | 561.55 | 559.75 | 563.00 | 558.70 | 635877 | 0.30% |
| 05 Sep 2023 | 559.85 | 560.00 | 562.90 | 558.00 | 992447 | 0.35% |
| 04 Sep 2023 | 557.90 | 554.15 | 560.00 | 551.05 | 944485 | 0.82% |
| 01 Sep 2023 | 553.35 | 551.50 | 555.95 | 550.40 | 924117 | 0.05% |
| 31 Aug 2023 | 553.10 | 554.90 | 557.45 | 546.50 | 4736298 | -0.32% |
| 30 Aug 2023 | 554.90 | 553.95 | 555.85 | 552.00 | 845829 | 0.86% |
| 29 Aug 2023 | 550.15 | 553.55 | 553.90 | 546.10 | 2642866 | -0.72% |
| 28 Aug 2023 | 554.15 | 558.15 | 559.85 | 551.70 | 1481763 | -0.70% |
| 25 Aug 2023 | 558.05 | 561.25 | 568.65 | 557.05 | 2083408 | -1.21% |
| 24 Aug 2023 | 564.90 | 570.95 | 570.95 | 564.05 | 740364 | -0.42% |
| 23 Aug 2023 | 567.30 | 575.65 | 575.80 | 565.75 | 1933561 | -1.30% |
| 22 Aug 2023 | 574.75 | 566.00 | 577.95 | 565.25 | 1750504 | 1.23% |
| 21 Aug 2023 | 567.75 | 563.50 | 568.55 | 562.05 | 1138890 | 0.40% |
| 18 Aug 2023 | 565.50 | 560.90 | 567.95 | 558.30 | 1108955 | 0.77% |
| 17 Aug 2023 | 561.20 | 563.75 | 565.35 | 556.40 | 2172788 | -0.73% |
| 16 Aug 2023 | 565.35 | 562.10 | 566.35 | 559.50 | 641032 | 0.09% |
| 14 Aug 2023 | 564.85 | 563.00 | 567.75 | 556.00 | 1300882 | 0.30% |
| 11 Aug 2023 | 563.15 | 571.50 | 571.75 | 562.00 | 1198557 | -1.47% |
| 10 Aug 2023 | 571.55 | 572.45 | 579.45 | 569.00 | 1310628 | -0.10% |
| 09 Aug 2023 | 572.15 | 562.30 | 572.95 | 561.00 | 1130663 | 1.73% |
| 08 Aug 2023 | 562.40 | 564.90 | 567.10 | 558.55 | 1956590 | -0.51% |
| 07 Aug 2023 | 565.30 | 566.05 | 567.80 | 558.10 | 1988682 | -0.77% |
| 04 Aug 2023 | 569.70 | 564.00 | 593.75 | 563.80 | 7508691 | 2.64% |
| 03 Aug 2023 | 555.05 | 556.75 | 562.00 | 545.65 | 5441318 | -1.87% |
| 02 Aug 2023 | 565.65 | 568.10 | 568.90 | 561.75 | 1868482 | -0.55% |
| 01 Aug 2023 | 568.75 | 575.80 | 578.30 | 567.50 | 1334010 | -1.19% |
| 31 Jul 2023 | 575.60 | 575.00 | 579.95 | 572.60 | 1156926 | -1.05% |
| 28 Jul 2023 | 581.70 | 572.25 | 582.85 | 570.00 | 1812535 | 1.38% |
| 27 Jul 2023 | 573.80 | 576.80 | 578.95 | 572.00 | 2005022 | -0.21% |
| 26 Jul 2023 | 575.00 | 570.45 | 576.05 | 568.20 | 1273253 | 1.17% |
| 25 Jul 2023 | 568.35 | 566.95 | 569.60 | 563.10 | 594176 | 0.54% |
| 24 Jul 2023 | 565.30 | 565.20 | 571.95 | 559.25 | 2410138 | 0.02% |
| 21 Jul 2023 | 565.20 | 572.00 | 577.25 | 564.05 | 3010552 | -2.30% |
| 20 Jul 2023 | 578.50 | 574.55 | 580.00 | 570.05 | 1538931 | 0.69% |
| 19 Jul 2023 | 574.55 | 577.00 | 581.05 | 573.65 | 607767 | -0.42% |
| 18 Jul 2023 | 577.00 | 582.20 | 582.20 | 573.05 | 1492660 | -0.90% |
| 17 Jul 2023 | 582.25 | 588.65 | 594.75 | 580.90 | 1721733 | -0.72% |
| 14 Jul 2023 | 586.50 | 577.65 | 588.00 | 576.80 | 1133717 | 1.52% |
| 13 Jul 2023 | 577.70 | 584.00 | 585.70 | 576.50 | 793507 | -0.98% |
| 12 Jul 2023 | 583.40 | 583.95 | 585.85 | 578.85 | 1388783 | 0.30% |
| 11 Jul 2023 | 581.65 | 575.75 | 582.40 | 573.00 | 1212325 | 1.56% |
| 10 Jul 2023 | 572.70 | 572.25 | 576.15 | 566.00 | 1999303 | 0.09% |
| 07 Jul 2023 | 572.20 | 596.00 | 596.25 | 570.65 | 3008774 | -3.34% |
| 06 Jul 2023 | 591.95 | 592.45 | 597.10 | 586.80 | 1116191 | -0.08% |
| 05 Jul 2023 | 592.45 | 579.20 | 595.85 | 576.60 | 1607408 | 2.21% |
| 04 Jul 2023 | 579.65 | 584.00 | 586.10 | 577.40 | 730709 | -0.45% |
| 03 Jul 2023 | 582.25 | 574.95 | 583.85 | 573.10 | 1375594 | 1.62% |
| 30 Jun 2023 | 572.95 | 573.00 | 578.00 | 569.30 | 1993618 | -0.20% |
| 28 Jun 2023 | 574.10 | 571.00 | 575.90 | 568.70 | 2195767 | 0.61% |
| 27 Jun 2023 | 570.60 | 569.00 | 571.70 | 564.05 | 1900084 | 0.18% |
| 26 Jun 2023 | 569.55 | 560.15 | 570.00 | 560.15 | 825926 | 1.10% |
| 23 Jun 2023 | 563.35 | 560.00 | 565.75 | 556.00 | 1536193 | 0.12% |
| 22 Jun 2023 | 562.65 | 567.10 | 569.05 | 560.05 | 1815315 | -0.78% |
| 21 Jun 2023 | 567.10 | 572.00 | 575.50 | 564.80 | 1632121 | -0.87% |
| 20 Jun 2023 | 572.10 | 567.35 | 572.90 | 563.10 | 1068183 | 0.52% |
| 19 Jun 2023 | 569.15 | 571.10 | 573.00 | 566.65 | 1114637 | -0.31% |
| 16 Jun 2023 | 570.90 | 573.00 | 573.00 | 565.25 | 2022971 | 0.33% |
| 15 Jun 2023 | 569.05 | 562.35 | 570.50 | 561.55 | 2246105 | 1.19% |
| 14 Jun 2023 | 562.35 | 561.00 | 563.50 | 557.75 | 1577846 | 0.34% |
| 13 Jun 2023 | 560.45 | 553.60 | 562.90 | 551.30 | 2644392 | 1.24% |
| 12 Jun 2023 | 553.60 | 549.00 | 555.70 | 546.65 | 1007065 | 0.66% |
| 09 Jun 2023 | 549.95 | 555.65 | 556.50 | 546.60 | 2146305 | -0.39% |
| 08 Jun 2023 | 552.10 | 559.00 | 560.00 | 551.30 | 1650679 | -0.79% |
| 07 Jun 2023 | 556.50 | 548.95 | 558.20 | 546.20 | 2718117 | 1.64% |
| 06 Jun 2023 | 547.50 | 553.55 | 554.35 | 541.55 | 2685928 | -0.86% |
| 05 Jun 2023 | 552.25 | 558.55 | 563.00 | 551.55 | 1570130 | -0.89% |
| 02 Jun 2023 | 557.20 | 557.50 | 560.00 | 555.85 | 1166828 | 0.05% |
| 01 Jun 2023 | 556.90 | 555.45 | 563.90 | 553.25 | 1385234 | 0.27% |
| 31 May 2023 | 555.40 | 548.50 | 558.00 | 546.05 | 4905059 | 1.00% |
| 30 May 2023 | 549.90 | 550.00 | 552.90 | 546.70 | 2023557 | 0.28% |
| 29 May 2023 | 548.35 | 545.95 | 550.00 | 542.40 | 2215580 | 1.15% |
| 26 May 2023 | 542.10 | 529.55 | 543.70 | 528.50 | 2184804 | 2.25% |
| 25 May 2023 | 530.15 | 526.70 | 533.55 | 525.55 | 2297300 | 0.66% |
| 24 May 2023 | 526.70 | 526.80 | 528.50 | 522.25 | 2304274 | 0.18% |
| 23 May 2023 | 525.75 | 523.00 | 526.50 | 520.00 | 1500934 | 0.67% |
| 22 May 2023 | 522.25 | 518.90 | 525.20 | 515.40 | 1305271 | 0.61% |
| 19 May 2023 | 519.10 | 525.85 | 525.90 | 517.00 | 1402249 | -0.83% |
| 18 May 2023 | 523.45 | 527.45 | 527.45 | 522.00 | 1579098 | -0.10% |
| 17 May 2023 | 523.95 | 530.00 | 530.40 | 519.60 | 2511945 | -1.28% |
| 16 May 2023 | 530.75 | 535.00 | 535.85 | 530.00 | 1530503 | -0.43% |
| 15 May 2023 | 533.05 | 518.00 | 533.95 | 513.65 | 3666778 | 2.84% |
| 12 May 2023 | 518.35 | 520.90 | 522.40 | 517.15 | 1542764 | -0.36% |
| 11 May 2023 | 520.20 | 514.60 | 521.00 | 512.45 | 1959951 | 1.15% |
| 10 May 2023 | 514.30 | 518.95 | 518.95 | 509.10 | 2751302 | -0.70% |
| 09 May 2023 | 517.90 | 515.85 | 518.65 | 514.55 | 1447224 | 0.78% |
| 08 May 2023 | 513.90 | 508.00 | 515.00 | 506.05 | 2707182 | 1.76% |
| 05 May 2023 | 505.00 | 517.50 | 527.00 | 503.65 | 6512813 | -4.79% |
| 04 May 2023 | 530.40 | 539.40 | 540.85 | 528.20 | 4124229 | -1.40% |
| 03 May 2023 | 537.95 | 538.90 | 541.50 | 535.95 | 2882258 | 0.28% |
| 02 May 2023 | 536.45 | 535.00 | 537.15 | 532.05 | 1099379 | 0.67% |
| 28 Apr 2023 | 532.90 | 531.00 | 534.75 | 528.75 | 2032847 | 0.47% |
| 27 Apr 2023 | 530.40 | 534.65 | 534.85 | 528.05 | 1298338 | -0.61% |
| 26 Apr 2023 | 533.65 | 526.20 | 534.95 | 526.00 | 2552760 | 1.38% |
| 25 Apr 2023 | 526.40 | 522.50 | 528.70 | 520.20 | 965836 | 0.30% |
| 24 Apr 2023 | 524.85 | 526.40 | 527.50 | 520.75 | 2399145 | -0.06% |
| 21 Apr 2023 | 525.15 | 525.40 | 528.35 | 523.70 | 1242615 | -0.03% |
| 20 Apr 2023 | 525.30 | 520.05 | 526.25 | 518.80 | 2688238 | 1.01% |
| 19 Apr 2023 | 520.05 | 520.00 | 520.70 | 517.45 | 1138035 | -0.16% |
| 18 Apr 2023 | 520.90 | 524.65 | 524.85 | 519.25 | 2893384 | -0.61% |
| 17 Apr 2023 | 524.10 | 529.95 | 529.95 | 521.55 | 1555572 | -0.58% |
| 13 Apr 2023 | 527.15 | 519.00 | 527.80 | 514.20 | 8617033 | 1.84% |
| 12 Apr 2023 | 517.65 | 522.00 | 522.00 | 515.45 | 2122535 | -0.80% |
| 11 Apr 2023 | 521.85 | 523.70 | 526.65 | 519.70 | 3509174 | -0.26% |
| 10 Apr 2023 | 523.20 | 527.90 | 528.00 | 521.20 | 1618940 | -0.51% |
| 06 Apr 2023 | 525.90 | 547.80 | 548.05 | 525.00 | 3766812 | -4.04% |
| 05 Apr 2023 | 548.05 | 555.00 | 555.05 | 541.85 | 1737173 | 0.08% |
| 03 Apr 2023 | 547.60 | 547.50 | 549.95 | 543.05 | 2436530 | 0.50% |
| 31 Mar 2023 | 544.90 | 536.95 | 548.00 | 536.95 | 1361128 | 1.73% |
| 29 Mar 2023 | 535.65 | 533.00 | 537.50 | 529.20 | 1804819 | 0.35% |
| 28 Mar 2023 | 533.80 | 539.00 | 542.75 | 532.00 | 1173081 | -1.41% |
| 27 Mar 2023 | 541.45 | 534.20 | 546.00 | 534.20 | 1319154 | 0.94% |
| 24 Mar 2023 | 536.40 | 536.20 | 540.00 | 535.00 | 639799 | -0.56% |
| 23 Mar 2023 | 539.40 | 540.95 | 544.45 | 536.60 | 1927951 | -0.14% |
| 22 Mar 2023 | 540.15 | 532.15 | 542.00 | 531.20 | 784791 | 1.47% |
| 21 Mar 2023 | 532.30 | 537.95 | 539.85 | 531.15 | 1645563 | -0.89% |
| 20 Mar 2023 | 537.10 | 532.00 | 537.90 | 529.00 | 870716 | 0.18% |
| 17 Mar 2023 | 536.15 | 536.10 | 539.25 | 532.35 | 1400977 | 0.31% |
| 16 Mar 2023 | 534.50 | 520.50 | 537.75 | 520.50 | 2094724 | 2.42% |
| 15 Mar 2023 | 521.85 | 526.25 | 529.10 | 518.60 | 3297110 | -0.88% |
| 14 Mar 2023 | 526.50 | 522.65 | 528.55 | 522.10 | 838398 | 0.56% |
| 13 Mar 2023 | 523.55 | 527.50 | 529.85 | 520.00 | 1409053 | -1.21% |
| 10 Mar 2023 | 529.95 | 525.00 | 531.00 | 524.05 | 909401 | 0.63% |
| 09 Mar 2023 | 526.65 | 531.00 | 533.15 | 526.00 | 1585845 | -0.98% |
| 08 Mar 2023 | 531.85 | 537.45 | 537.45 | 530.25 | 1455390 | -0.96% |
| 06 Mar 2023 | 537.00 | 536.10 | 539.10 | 533.10 | 1070128 | 0.41% |
| 03 Mar 2023 | 534.80 | 531.55 | 536.75 | 529.90 | 970153 | 0.89% |
| 02 Mar 2023 | 530.10 | 528.90 | 530.80 | 525.45 | 1215381 | 0.54% |
| 01 Mar 2023 | 527.25 | 535.80 | 536.45 | 526.00 | 1767693 | -1.00% |
| 28 Feb 2023 | 532.60 | 526.50 | 535.00 | 522.25 | 2330523 | 1.22% |
| 27 Feb 2023 | 526.20 | 534.00 | 534.05 | 523.30 | 1746670 | -1.63% |
| 24 Feb 2023 | 534.90 | 540.90 | 541.25 | 534.00 | 1375098 | -0.90% |
| 23 Feb 2023 | 539.75 | 531.00 | 543.10 | 530.05 | 2803998 | 1.23% |
| 22 Feb 2023 | 533.20 | 535.50 | 535.50 | 529.60 | 922754 | -0.36% |
| 21 Feb 2023 | 535.15 | 536.30 | 537.90 | 532.65 | 2460231 | 0.03% |
| 20 Feb 2023 | 535.00 | 534.95 | 536.25 | 529.65 | 1462577 | 0.09% |
| 17 Feb 2023 | 534.50 | 533.90 | 536.65 | 530.50 | 1510520 | -0.21% |
| 16 Feb 2023 | 535.60 | 535.85 | 538.95 | 533.00 | 1400865 | 0.14% |
| 15 Feb 2023 | 534.85 | 529.80 | 536.50 | 524.00 | 1530576 | 0.92% |
| 14 Feb 2023 | 530.00 | 535.00 | 538.35 | 529.55 | 1728878 | -0.83% |
| 13 Feb 2023 | 534.45 | 532.00 | 535.50 | 529.00 | 1379183 | 0.39% |
| 10 Feb 2023 | 532.40 | 533.25 | 533.95 | 530.30 | 913857 | -0.16% |
| 09 Feb 2023 | 533.25 | 533.95 | 536.65 | 530.65 | 1095213 | -0.13% |
| 08 Feb 2023 | 533.95 | 535.65 | 537.00 | 529.20 | 1629050 | -0.32% |
| 07 Feb 2023 | 535.65 | 544.45 | 545.90 | 533.00 | 2293797 | -1.66% |
| 06 Feb 2023 | 544.70 | 533.70 | 546.45 | 530.25 | 2259398 | 2.06% |
| 03 Feb 2023 | 533.70 | 562.00 | 562.05 | 528.25 | 4206140 | -3.74% |
| 02 Feb 2023 | 554.45 | 557.50 | 560.95 | 546.50 | 1698846 | -1.33% |
| 01 Feb 2023 | 561.95 | 560.00 | 568.75 | 553.60 | 2239694 | 0.75% |
| 31 Jan 2023 | 557.75 | 559.40 | 559.70 | 553.45 | 2302382 | -0.05% |
| 30 Jan 2023 | 558.05 | 563.00 | 563.70 | 551.65 | 2094290 | -0.71% |
| 27 Jan 2023 | 562.05 | 564.35 | 567.50 | 556.25 | 1373950 | -0.22% |
| 25 Jan 2023 | 563.30 | 565.65 | 567.45 | 560.65 | 854326 | -0.64% |
| 24 Jan 2023 | 566.95 | 565.65 | 569.50 | 561.25 | 611251 | 0.45% |
| 23 Jan 2023 | 564.40 | 568.00 | 568.00 | 560.60 | 704349 | -0.28% |
| 20 Jan 2023 | 566.00 | 554.05 | 568.50 | 551.10 | 2511076 | 1.99% |
| 19 Jan 2023 | 554.95 | 556.50 | 560.80 | 551.80 | 1182667 | -0.48% |
| 18 Jan 2023 | 557.60 | 556.45 | 559.95 | 554.00 | 676706 | 0.19% |
| 17 Jan 2023 | 556.55 | 553.05 | 559.25 | 550.05 | 1228285 | 0.63% |
| 16 Jan 2023 | 553.05 | 545.20 | 553.80 | 543.05 | 1120373 | 1.72% |
| 13 Jan 2023 | 543.70 | 545.50 | 549.90 | 538.55 | 3143762 | -0.23% |
| 12 Jan 2023 | 544.95 | 547.80 | 549.30 | 541.90 | 1973109 | -0.62% |
| 11 Jan 2023 | 548.35 | 554.60 | 555.20 | 545.10 | 1862522 | -1.13% |
| 10 Jan 2023 | 554.60 | 550.20 | 555.20 | 547.50 | 1156889 | 0.92% |
| 09 Jan 2023 | 549.55 | 556.00 | 556.00 | 545.70 | 3024289 | -0.60% |
| 06 Jan 2023 | 552.85 | 573.15 | 573.95 | 548.50 | 2789534 | -3.47% |
| 05 Jan 2023 | 572.75 | 561.10 | 574.15 | 561.00 | 2641778 | 2.30% |
| 04 Jan 2023 | 559.85 | 562.50 | 564.50 | 557.80 | 1223101 | -0.18% |
| 03 Jan 2023 | 560.85 | 564.30 | 568.35 | 557.25 | 904153 | -0.12% |
| 02 Jan 2023 | 561.55 | 561.45 | 563.45 | 558.10 | 564453 | 0.02% |
| 30 Dec 2022 | 561.45 | 563.50 | 568.25 | 560.10 | 699061 | 0.09% |
| 29 Dec 2022 | 560.95 | 568.50 | 569.95 | 559.75 | 1761390 | -1.44% |
| 28 Dec 2022 | 569.15 | 575.00 | 575.00 | 568.00 | 1041815 | -0.76% |
| 27 Dec 2022 | 573.50 | 568.00 | 577.30 | 566.15 | 756651 | 1.31% |
| 26 Dec 2022 | 566.10 | 560.25 | 567.55 | 557.25 | 2149944 | 0.04% |
| 23 Dec 2022 | 565.85 | 572.30 | 575.50 | 562.95 | 1890316 | -2.06% |
| 22 Dec 2022 | 577.75 | 577.40 | 583.10 | 574.45 | 818353 | 0.09% |
| 21 Dec 2022 | 577.25 | 582.35 | 586.60 | 574.65 | 2308329 | -0.39% |
| 20 Dec 2022 | 579.50 | 576.10 | 582.40 | 569.55 | 8300358 | -1.62% |
| 19 Dec 2022 | 589.05 | 578.00 | 589.80 | 574.05 | 2060993 | 1.60% |
| 16 Dec 2022 | 579.75 | 585.00 | 587.95 | 579.00 | 1749583 | -1.22% |
| 15 Dec 2022 | 586.90 | 585.65 | 590.00 | 582.30 | 993549 | -0.03% |
| 14 Dec 2022 | 587.10 | 596.00 | 598.15 | 585.35 | 1470878 | -1.19% |
| 13 Dec 2022 | 594.20 | 603.20 | 604.85 | 593.00 | 1713097 | -1.37% |
| 12 Dec 2022 | 602.45 | 600.00 | 603.80 | 590.30 | 1989220 | 0.62% |
| 09 Dec 2022 | 598.75 | 606.80 | 609.55 | 594.00 | 1253564 | -0.93% |
| 08 Dec 2022 | 604.40 | 605.50 | 607.00 | 598.80 | 1825451 | 0.36% |
| 07 Dec 2022 | 602.25 | 601.00 | 610.75 | 598.35 | 6182504 | 1.63% |
| 06 Dec 2022 | 592.60 | 585.90 | 594.05 | 582.15 | 1040850 | 0.94% |
| 05 Dec 2022 | 587.10 | 591.00 | 592.50 | 582.85 | 3137533 | -0.69% |
| 02 Dec 2022 | 591.15 | 584.90 | 592.95 | 576.50 | 3556471 | 0.74% |
| 01 Dec 2022 | 586.80 | 589.50 | 591.60 | 586.10 | 2181957 | -0.26% |
| 30 Nov 2022 | 588.35 | 595.45 | 598.90 | 585.70 | 6800183 | -0.80% |
| 29 Nov 2022 | 593.10 | 559.85 | 598.30 | 558.10 | 11072058 | 6.18% |
| 28 Nov 2022 | 558.60 | 556.55 | 562.90 | 555.60 | 1384789 | 0.37% |
| 25 Nov 2022 | 556.55 | 555.00 | 557.50 | 547.70 | 815285 | 0.53% |
| 24 Nov 2022 | 553.60 | 553.00 | 557.00 | 550.50 | 1285517 | 0.40% |
| 23 Nov 2022 | 551.40 | 546.10 | 552.50 | 544.00 | 1450395 | 0.91% |
| 22 Nov 2022 | 546.45 | 548.45 | 548.90 | 540.55 | 1710541 | -0.79% |
| 21 Nov 2022 | 550.80 | 547.45 | 551.95 | 544.20 | 1022010 | 0.42% |
| 18 Nov 2022 | 548.50 | 551.90 | 551.95 | 543.00 | 1143913 | -0.62% |
| 17 Nov 2022 | 551.90 | 548.25 | 553.80 | 545.65 | 2201076 | 0.34% |
| 16 Nov 2022 | 550.05 | 549.05 | 551.00 | 544.20 | 2344384 | -0.13% |
| 15 Nov 2022 | 550.75 | 555.20 | 556.00 | 542.00 | 1939642 | -0.44% |
| 14 Nov 2022 | 553.20 | 555.45 | 568.00 | 550.30 | 2173335 | 0.02% |
| 11 Nov 2022 | 553.10 | 556.70 | 559.50 | 550.20 | 1331351 | -0.14% |
| 10 Nov 2022 | 553.90 | 551.00 | 555.85 | 548.00 | 927378 | -0.05% |
| 09 Nov 2022 | 554.15 | 555.00 | 560.35 | 549.00 | 883098 | 0.10% |
| 07 Nov 2022 | 553.60 | 557.50 | 563.25 | 547.65 | 1295002 | -0.70% |
| 04 Nov 2022 | 557.50 | 557.40 | 560.40 | 554.15 | 620438 | 0.29% |
| 03 Nov 2022 | 555.90 | 562.25 | 562.60 | 554.50 | 807402 | -1.13% |
| 02 Nov 2022 | 562.25 | 565.95 | 566.40 | 558.50 | 936356 | -0.27% |
| 01 Nov 2022 | 563.80 | 556.90 | 565.00 | 554.85 | 1354247 | 1.64% |
| 31 Oct 2022 | 554.70 | 553.35 | 558.50 | 550.20 | 1517302 | 0.66% |
| 28 Oct 2022 | 551.05 | 552.50 | 554.25 | 546.25 | 2012341 | 0.36% |
| 27 Oct 2022 | 549.05 | 541.50 | 551.30 | 536.00 | 5098267 | 3.18% |
| 25 Oct 2022 | 532.15 | 536.00 | 538.00 | 530.75 | 1231137 | -0.88% |
| 24 Oct 2022 | 536.85 | 540.35 | 541.00 | 534.50 | 164839 | -0.20% |
| 21 Oct 2022 | 537.95 | 536.00 | 540.00 | 532.45 | 1238126 | 0.37% |
| 20 Oct 2022 | 535.95 | 525.00 | 537.50 | 522.00 | 2273116 | 1.87% |
| 19 Oct 2022 | 526.10 | 532.55 | 536.00 | 525.05 | 2677154 | -0.99% |
| 18 Oct 2022 | 531.35 | 531.55 | 533.50 | 528.70 | 1247608 | 0.26% |
| 17 Oct 2022 | 529.95 | 531.35 | 534.50 | 527.00 | 757924 | -0.26% |
| 14 Oct 2022 | 531.35 | 535.00 | 535.00 | 527.00 | 1518166 | 0.25% |
| 13 Oct 2022 | 530.00 | 535.00 | 538.55 | 529.25 | 2075101 | -0.67% |
| 12 Oct 2022 | 533.60 | 518.95 | 538.85 | 518.95 | 3197008 | 2.82% |
| 11 Oct 2022 | 518.95 | 531.75 | 531.75 | 517.00 | 6628877 | -1.92% |
| 10 Oct 2022 | 529.10 | 534.00 | 537.80 | 526.55 | 3601832 | -2.05% |
| 07 Oct 2022 | 540.15 | 537.90 | 544.50 | 534.25 | 3803118 | -1.14% |
| 06 Oct 2022 | 546.40 | 557.50 | 557.50 | 544.50 | 2675443 | -1.34% |
| 04 Oct 2022 | 553.80 | 568.20 | 568.20 | 552.20 | 2948474 | -0.60% |
| 03 Oct 2022 | 557.15 | 571.60 | 577.85 | 555.00 | 1606325 | -2.76% |
| 30 Sep 2022 | 572.95 | 575.75 | 575.75 | 568.10 | 1598546 | -0.49% |
| 29 Sep 2022 | 575.75 | 566.90 | 578.15 | 563.90 | 2309452 | 2.07% |
| 28 Sep 2022 | 564.05 | 558.05 | 568.50 | 555.95 | 1551538 | 0.63% |
| 27 Sep 2022 | 560.50 | 559.00 | 565.45 | 557.05 | 1734629 | 0.77% |
| 26 Sep 2022 | 556.20 | 564.55 | 566.80 | 555.10 | 1442609 | -2.17% |
| 23 Sep 2022 | 568.55 | 575.70 | 576.85 | 567.55 | 1156625 | -1.23% |
| 22 Sep 2022 | 575.65 | 561.90 | 580.00 | 558.90 | 2626545 | 2.52% |
| 21 Sep 2022 | 561.50 | 556.80 | 568.70 | 554.70 | 1660482 | 0.84% |
| 20 Sep 2022 | 556.80 | 550.80 | 560.55 | 548.45 | 812820 | 1.58% |
| 19 Sep 2022 | 548.15 | 549.15 | 550.80 | 540.30 | 685828 | 0.32% |
| 16 Sep 2022 | 546.40 | 560.25 | 562.85 | 544.00 | 1946975 | -3.03% |
| 15 Sep 2022 | 563.45 | 569.85 | 569.85 | 560.20 | 1225198 | -0.63% |
| 14 Sep 2022 | 567.00 | 567.40 | 571.00 | 565.00 | 867842 | -0.70% |
| 13 Sep 2022 | 571.00 | 572.95 | 573.90 | 569.80 | 827907 | 0.11% |
| 12 Sep 2022 | 570.40 | 574.90 | 578.60 | 568.55 | 835551 | -0.78% |
| 09 Sep 2022 | 574.90 | 577.85 | 577.85 | 569.50 | 965576 | 0.79% |
| 08 Sep 2022 | 570.40 | 573.85 | 573.90 | 567.25 | 853719 | -0.34% |
| 07 Sep 2022 | 572.35 | 569.95 | 574.70 | 569.05 | 485140 | 0.24% |
| 06 Sep 2022 | 571.00 | 571.55 | 573.00 | 568.40 | 562408 | 0.16% |
| 05 Sep 2022 | 570.10 | 572.15 | 574.05 | 568.05 | 686752 | -0.11% |
| 02 Sep 2022 | 570.70 | 571.25 | 572.50 | 566.50 | 1659835 | 0.19% |
| 01 Sep 2022 | 569.60 | 565.05 | 574.55 | 565.05 | 3042496 | -2.40% |
| 30 Aug 2022 | 583.60 | 575.05 | 586.00 | 575.05 | 1784269 | 1.84% |
| 29 Aug 2022 | 573.05 | 564.95 | 580.80 | 563.85 | 2612374 | 0.18% |
| 26 Aug 2022 | 572.00 | 581.05 | 582.55 | 567.80 | 2359504 | -1.33% |
| 25 Aug 2022 | 579.70 | 588.50 | 589.55 | 578.00 | 1563845 | -1.26% |
| 24 Aug 2022 | 587.10 | 585.00 | 588.50 | 579.20 | 1383496 | -0.17% |
| 23 Aug 2022 | 588.10 | 579.20 | 591.95 | 579.00 | 1186601 | 0.67% |
| 22 Aug 2022 | 584.20 | 584.50 | 591.90 | 581.35 | 1333644 | -0.51% |
| 19 Aug 2022 | 587.20 | 597.80 | 602.00 | 586.05 | 2461951 | -1.24% |
| 18 Aug 2022 | 594.60 | 585.75 | 596.05 | 583.65 | 1777307 | 1.65% |
| 17 Aug 2022 | 584.95 | 580.00 | 586.00 | 576.20 | 1524111 | 0.92% |
| 16 Aug 2022 | 579.60 | 582.25 | 587.90 | 577.60 | 1076292 | -0.34% |
| 12 Aug 2022 | 581.60 | 582.00 | 586.55 | 573.25 | 1418557 | -0.19% |
| 11 Aug 2022 | 582.70 | 588.00 | 590.00 | 581.00 | 1222897 | -0.38% |
| 10 Aug 2022 | 584.95 | 588.95 | 591.45 | 580.95 | 1222405 | -0.26% |
| 08 Aug 2022 | 586.50 | 580.00 | 587.50 | 577.55 | 1395495 | 1.27% |
| 05 Aug 2022 | 579.15 | 573.90 | 582.55 | 573.00 | 1455945 | 0.91% |
| 04 Aug 2022 | 573.90 | 572.00 | 576.00 | 566.20 | 2687696 | 0.72% |
| 03 Aug 2022 | 569.80 | 578.00 | 579.35 | 565.60 | 1793491 | -1.46% |
| 02 Aug 2022 | 578.25 | 580.80 | 590.50 | 575.00 | 1291098 | -0.44% |
| 01 Aug 2022 | 580.80 | 584.10 | 585.55 | 576.50 | 993023 | -0.56% |
| 29 Jul 2022 | 584.10 | 573.20 | 585.25 | 571.05 | 2161611 | 1.99% |
| 28 Jul 2022 | 572.70 | 568.50 | 577.90 | 568.05 | 1914336 | 0.87% |
| 27 Jul 2022 | 567.75 | 555.90 | 569.25 | 555.90 | 1151735 | 1.70% |
| 26 Jul 2022 | 558.25 | 565.60 | 568.10 | 556.25 | 1549359 | -1.70% |
| 25 Jul 2022 | 567.90 | 570.00 | 575.80 | 564.15 | 1440874 | -1.46% |
| 22 Jul 2022 | 576.30 | 574.75 | 577.90 | 567.60 | 2036934 | 0.76% |
| 21 Jul 2022 | 571.95 | 558.20 | 574.60 | 558.00 | 3414847 | 2.45% |
| 20 Jul 2022 | 558.25 | 552.00 | 560.00 | 550.20 | 2544134 | 1.60% |
| 19 Jul 2022 | 549.45 | 551.65 | 553.40 | 545.10 | 986838 | -0.12% |
| 18 Jul 2022 | 550.10 | 550.00 | 553.60 | 542.15 | 1156564 | 0.32% |
| 15 Jul 2022 | 548.35 | 550.25 | 555.00 | 543.40 | 848018 | -0.16% |
| 14 Jul 2022 | 549.25 | 545.90 | 552.00 | 544.05 | 1608306 | 0.72% |
| 13 Jul 2022 | 545.30 | 542.00 | 548.15 | 540.05 | 1655868 | 0.34% |
| 12 Jul 2022 | 543.45 | 539.05 | 545.00 | 539.05 | 383407 | -0.36% |
| 11 Jul 2022 | 545.40 | 539.10 | 547.00 | 539.10 | 767902 | 0.28% |
| 08 Jul 2022 | 543.90 | 545.00 | 548.45 | 540.60 | 759628 | 0.06% |
| 07 Jul 2022 | 543.55 | 542.10 | 552.30 | 538.10 | 1624706 | 0.11% |
| 06 Jul 2022 | 542.95 | 530.60 | 544.75 | 521.10 | 2355807 | 2.31% |
| 05 Jul 2022 | 530.70 | 528.00 | 532.80 | 526.00 | 1891633 | 1.09% |
| 04 Jul 2022 | 525.00 | 511.95 | 526.90 | 511.25 | 2119912 | 2.69% |
| 01 Jul 2022 | 511.25 | 492.05 | 512.70 | 492.05 | 1704654 | 3.08% |
| 30 Jun 2022 | 495.95 | 497.70 | 502.90 | 495.00 | 1706703 | -1.05% |
| 29 Jun 2022 | 501.20 | 507.00 | 512.90 | 498.10 | 1698999 | -2.13% |
| 28 Jun 2022 | 512.10 | 515.70 | 515.70 | 507.45 | 1358007 | -0.70% |
| 27 Jun 2022 | 515.70 | 517.50 | 519.00 | 512.25 | 664059 | 1.17% |
| 24 Jun 2022 | 509.75 | 507.00 | 514.70 | 506.35 | 1581131 | 0.91% |
| 23 Jun 2022 | 505.15 | 500.00 | 509.00 | 499.05 | 1065402 | 1.24% |
| 22 Jun 2022 | 498.95 | 505.50 | 512.40 | 495.15 | 1766236 | -1.37% |
| 21 Jun 2022 | 505.90 | 501.65 | 510.45 | 497.90 | 1819682 | 1.02% |
| 20 Jun 2022 | 500.80 | 486.50 | 503.10 | 484.60 | 3139895 | 3.34% |
| 17 Jun 2022 | 484.60 | 493.00 | 494.95 | 482.25 | 4334329 | -2.49% |
| 16 Jun 2022 | 497.00 | 498.30 | 501.85 | 492.70 | 1778349 | 0.14% |
| 15 Jun 2022 | 496.30 | 498.50 | 501.00 | 493.25 | 1213910 | 0.13% |
| 14 Jun 2022 | 495.65 | 499.40 | 503.60 | 492.05 | 1325521 | -0.43% |
| 13 Jun 2022 | 497.80 | 500.75 | 506.80 | 494.40 | 2658015 | -0.89% |
| 10 Jun 2022 | 502.25 | 496.50 | 504.75 | 491.00 | 1775867 | 0.92% |
| 09 Jun 2022 | 497.65 | 495.00 | 498.50 | 488.70 | 1191289 | 0.58% |
| 08 Jun 2022 | 494.80 | 498.00 | 501.05 | 491.55 | 1415492 | -1.29% |
| 07 Jun 2022 | 501.25 | 507.90 | 507.90 | 496.70 | 1213684 | -1.45% |
| 06 Jun 2022 | 508.60 | 509.00 | 513.15 | 505.35 | 3537326 | -1.04% |
| 03 Jun 2022 | 513.95 | 521.50 | 522.95 | 512.65 | 2117973 | -1.49% |
| 02 Jun 2022 | 521.70 | 517.55 | 524.95 | 512.05 | 1883760 | 0.80% |
| 01 Jun 2022 | 517.55 | 519.35 | 527.00 | 515.40 | 1596876 | -0.28% |
| 31 May 2022 | 519.00 | 509.80 | 526.25 | 504.10 | 5516299 | 1.74% |
| 30 May 2022 | 510.10 | 501.40 | 510.50 | 500.00 | 1594338 | 2.49% |
| 27 May 2022 | 497.70 | 501.20 | 501.35 | 495.70 | 1089096 | -0.03% |
| 26 May 2022 | 497.85 | 497.30 | 501.50 | 488.30 | 2070365 | 0.69% |
| 25 May 2022 | 494.45 | 504.85 | 505.00 | 493.45 | 1054477 | -1.53% |
| 24 May 2022 | 502.15 | 508.60 | 508.60 | 498.20 | 2089081 | -0.82% |
| 23 May 2022 | 506.30 | 505.00 | 513.15 | 504.00 | 1572782 | 0.59% |
| 20 May 2022 | 503.35 | 497.70 | 507.35 | 496.85 | 2149292 | 2.29% |
| 19 May 2022 | 492.10 | 499.05 | 502.85 | 489.35 | 2053355 | -3.47% |
| 18 May 2022 | 509.80 | 504.25 | 515.25 | 502.00 | 3035188 | 1.58% |
| 17 May 2022 | 501.85 | 499.45 | 503.65 | 494.30 | 2052078 | 1.02% |
| 16 May 2022 | 496.80 | 504.60 | 505.95 | 495.40 | 895516 | -0.80% |
| 13 May 2022 | 500.80 | 502.00 | 512.45 | 498.35 | 2733902 | 0.49% |
| 12 May 2022 | 498.35 | 507.00 | 507.10 | 495.50 | 2176908 | -1.73% |
| 11 May 2022 | 507.10 | 502.55 | 509.95 | 494.20 | 1809222 | 0.91% |
| 10 May 2022 | 502.55 | 505.80 | 508.70 | 499.35 | 2305275 | -0.40% |
| 09 May 2022 | 504.55 | 510.80 | 513.40 | 502.05 | 1443702 | -1.22% |
| 06 May 2022 | 510.80 | 518.20 | 526.90 | 508.35 | 3569229 | -3.45% |
| 05 May 2022 | 529.05 | 540.50 | 543.45 | 523.60 | 3769187 | -1.67% |
| 04 May 2022 | 538.05 | 557.80 | 565.00 | 532.30 | 3409715 | -3.44% |
| 02 May 2022 | 557.20 | 552.00 | 559.45 | 549.25 | 1089778 | 0.09% |
| 29 Apr 2022 | 556.70 | 575.00 | 575.10 | 554.10 | 3244210 | -2.72% |
| 28 Apr 2022 | 572.25 | 564.00 | 576.85 | 560.05 | 2316486 | 2.21% |
| 27 Apr 2022 | 559.85 | 555.20 | 561.25 | 549.70 | 1704589 | -0.01% |
| 26 Apr 2022 | 559.90 | 554.20 | 561.50 | 554.00 | 1950606 | 1.56% |
| 25 Apr 2022 | 551.30 | 555.55 | 559.90 | 545.55 | 1262104 | -1.53% |
| 22 Apr 2022 | 559.85 | 557.95 | 564.70 | 554.05 | 1804787 | -0.36% |
| 21 Apr 2022 | 561.85 | 552.45 | 563.00 | 550.80 | 1293680 | 2.10% |
| 20 Apr 2022 | 550.30 | 550.00 | 556.30 | 542.35 | 1341149 | 0.24% |
| 19 Apr 2022 | 549.00 | 567.45 | 569.70 | 546.00 | 3225494 | -2.43% |
| 18 Apr 2022 | 562.70 | 550.00 | 563.85 | 549.15 | 1332556 | 1.22% |
| 13 Apr 2022 | 555.90 | 553.80 | 557.70 | 551.00 | 1405005 | 0.39% |
| 12 Apr 2022 | 553.75 | 552.00 | 556.90 | 548.10 | 1373926 | 0.24% |
| 11 Apr 2022 | 552.40 | 558.55 | 558.55 | 549.25 | 1472046 | -0.82% |
| 08 Apr 2022 | 556.95 | 550.55 | 558.00 | 550.20 | 974621 | 1.16% |
| 07 Apr 2022 | 550.55 | 540.50 | 556.00 | 540.50 | 2078365 | 1.68% |
| 06 Apr 2022 | 541.45 | 548.95 | 548.95 | 538.60 | 1813477 | -1.37% |
| 05 Apr 2022 | 548.95 | 548.00 | 553.00 | 546.30 | 2471895 | 0.79% |
| 04 Apr 2022 | 544.65 | 542.90 | 546.00 | 534.60 | 2818537 | 0.41% |
| 01 Apr 2022 | 542.45 | 539.00 | 545.00 | 536.25 | 1488872 | 1.17% |
| 31 Mar 2022 | 536.20 | 530.90 | 539.00 | 527.70 | 2884367 | 1.61% |
| 30 Mar 2022 | 527.70 | 518.30 | 529.60 | 518.25 | 3274773 | 2.31% |
| 29 Mar 2022 | 515.80 | 516.00 | 523.00 | 513.65 | 2072288 | 0.13% |
| 28 Mar 2022 | 515.15 | 522.15 | 524.15 | 512.20 | 2529886 | -0.89% |
| 25 Mar 2022 | 519.80 | 526.00 | 527.15 | 517.70 | 1185395 | -0.75% |
| 24 Mar 2022 | 523.75 | 520.90 | 530.80 | 519.65 | 2528645 | 0.17% |
| 23 Mar 2022 | 522.85 | 538.50 | 538.50 | 522.10 | 3708515 | -2.09% |
| 22 Mar 2022 | 534.00 | 549.00 | 549.00 | 531.30 | 2369464 | -2.83% |
| 21 Mar 2022 | 549.55 | 554.50 | 560.95 | 547.10 | 1119604 | -1.91% |
| 17 Mar 2022 | 560.25 | 566.20 | 570.70 | 555.65 | 1988370 | -0.79% |
| 16 Mar 2022 | 564.70 | 563.50 | 566.00 | 559.40 | 1685983 | 1.45% |
| 15 Mar 2022 | 556.65 | 539.85 | 558.75 | 539.80 | 2726150 | 2.97% |
| 14 Mar 2022 | 540.60 | 546.40 | 548.40 | 532.25 | 3049209 | -1.27% |
| 11 Mar 2022 | 547.55 | 545.50 | 549.55 | 540.85 | 1238386 | 0.34% |
| 10 Mar 2022 | 545.70 | 538.95 | 547.00 | 531.55 | 1658773 | 3.33% |
| 09 Mar 2022 | 528.10 | 520.00 | 533.05 | 516.50 | 2952144 | 1.26% |
| 08 Mar 2022 | 521.55 | 506.00 | 522.80 | 505.00 | 2161459 | 3.08% |
| 07 Mar 2022 | 505.95 | 520.00 | 527.00 | 502.00 | 3178030 | -6.14% |
| 04 Mar 2022 | 539.05 | 557.00 | 561.20 | 537.00 | 2103625 | -4.24% |
| 03 Mar 2022 | 562.90 | 566.30 | 570.75 | 560.00 | 2166986 | -0.42% |
| 02 Mar 2022 | 565.25 | 562.95 | 570.00 | 558.70 | 1871881 | 0.34% |
| 28 Feb 2022 | 563.35 | 542.80 | 570.10 | 526.95 | 7992990 | 3.40% |
| 25 Feb 2022 | 544.85 | 536.00 | 546.90 | 533.45 | 1284779 | 2.09% |
| 24 Feb 2022 | 533.70 | 532.00 | 539.55 | 526.40 | 3036292 | -1.76% |
| 23 Feb 2022 | 543.25 | 550.05 | 551.00 | 540.60 | 940986 | -1.24% |
| 22 Feb 2022 | 550.05 | 542.90 | 551.85 | 542.20 | 1465489 | -0.64% |
| 21 Feb 2022 | 553.60 | 545.45 | 554.90 | 541.70 | 1157096 | 1.06% |
| 18 Feb 2022 | 547.80 | 551.00 | 554.70 | 545.50 | 1383430 | -1.19% |
| 17 Feb 2022 | 554.40 | 562.10 | 565.10 | 553.15 | 1222505 | -1.33% |
| 16 Feb 2022 | 561.85 | 562.45 | 566.70 | 556.00 | 1053001 | -0.11% |
| 15 Feb 2022 | 562.45 | 552.50 | 563.90 | 550.90 | 1349136 | 1.69% |
| 14 Feb 2022 | 553.10 | 551.10 | 559.90 | 546.25 | 1256655 | -1.38% |
| 11 Feb 2022 | 560.85 | 562.00 | 563.75 | 555.55 | 1053326 | -0.66% |
| 10 Feb 2022 | 564.60 | 570.50 | 571.15 | 560.35 | 2044201 | -1.03% |
| 09 Feb 2022 | 570.50 | 564.40 | 574.45 | 562.00 | 1381438 | 1.47% |
| 08 Feb 2022 | 562.25 | 566.70 | 569.90 | 561.25 | 820398 | -0.79% |
| 07 Feb 2022 | 566.70 | 570.00 | 570.75 | 559.60 | 2481096 | -0.40% |
| 04 Feb 2022 | 569.00 | 560.00 | 570.25 | 556.00 | 2712529 | 2.26% |
| 03 Feb 2022 | 556.45 | 549.95 | 559.20 | 548.65 | 1798123 | -0.18% |
| 02 Feb 2022 | 557.45 | 550.50 | 562.75 | 545.00 | 1157446 | 2.01% |
| 01 Feb 2022 | 546.45 | 541.15 | 550.35 | 538.00 | 1500268 | 1.81% |
| 31 Jan 2022 | 536.75 | 538.10 | 541.50 | 535.30 | 1749168 | 0.52% |
| 28 Jan 2022 | 533.95 | 533.25 | 542.50 | 531.10 | 1426419 | 0.93% |
| 27 Jan 2022 | 529.05 | 541.00 | 542.00 | 527.05 | 2183776 | -2.53% |
| 25 Jan 2022 | 542.80 | 544.10 | 546.15 | 536.65 | 1847960 | -0.60% |
| 24 Jan 2022 | 546.10 | 552.00 | 554.35 | 541.00 | 2431761 | -0.99% |
| 21 Jan 2022 | 551.55 | 555.20 | 558.75 | 547.90 | 2389963 | -1.48% |
| 20 Jan 2022 | 559.85 | 568.95 | 569.00 | 556.25 | 1007594 | -1.53% |
| 19 Jan 2022 | 568.55 | 563.90 | 569.60 | 560.00 | 1103105 | 0.82% |
| 18 Jan 2022 | 563.90 | 569.60 | 571.30 | 562.60 | 1185072 | -1.00% |
| 17 Jan 2022 | 569.60 | 575.80 | 578.45 | 568.90 | 1486008 | -1.08% |
| 14 Jan 2022 | 575.80 | 576.60 | 584.20 | 571.05 | 2009075 | -0.84% |
| 13 Jan 2022 | 580.70 | 582.50 | 584.85 | 577.55 | 1421440 | -0.31% |
| 12 Jan 2022 | 582.50 | 590.10 | 590.40 | 580.60 | 1287352 | -0.86% |
| 11 Jan 2022 | 587.55 | 590.40 | 590.80 | 584.00 | 815198 | -0.26% |
| 10 Jan 2022 | 589.10 | 589.00 | 591.25 | 586.05 | 813368 | 0.27% |
| 07 Jan 2022 | 587.50 | 583.05 | 590.85 | 582.55 | 1492507 | 0.85% |
| 06 Jan 2022 | 582.55 | 582.50 | 583.45 | 574.40 | 1246823 | 0.01% |
| 05 Jan 2022 | 582.50 | 575.00 | 583.50 | 573.65 | 1001768 | 1.47% |
| 04 Jan 2022 | 574.05 | 583.00 | 583.00 | 570.50 | 3062561 | -1.22% |
| 03 Jan 2022 | 581.15 | 580.00 | 584.90 | 578.55 | 1161811 | 0.19% |
| 31 Dec 2021 | 580.05 | 573.00 | 581.25 | 571.80 | 1024258 | 1.49% |
| 30 Dec 2021 | 571.55 | 566.60 | 572.55 | 561.75 | 917276 | 0.87% |
| 29 Dec 2021 | 566.60 | 563.45 | 570.30 | 561.00 | 1354842 | 0.74% |
| 28 Dec 2021 | 562.45 | 561.95 | 565.25 | 560.70 | 394545 | 0.18% |
| 27 Dec 2021 | 561.45 | 564.00 | 564.40 | 558.25 | 571197 | -0.40% |
| 24 Dec 2021 | 563.70 | 573.90 | 573.90 | 562.15 | 418659 | -1.01% |
| 23 Dec 2021 | 569.45 | 566.00 | 571.00 | 562.70 | 926683 | 0.96% |
| 22 Dec 2021 | 564.05 | 560.10 | 565.25 | 558.00 | 912026 | 0.89% |
| 21 Dec 2021 | 559.10 | 559.00 | 564.80 | 557.00 | 641150 | 0.16% |
| 20 Dec 2021 | 558.20 | 562.00 | 563.65 | 550.40 | 1332911 | -1.16% |
| 17 Dec 2021 | 564.75 | 570.50 | 572.00 | 561.55 | 1884521 | -0.96% |
| 16 Dec 2021 | 570.25 | 574.25 | 575.90 | 569.00 | 884563 | -0.53% |
| 15 Dec 2021 | 573.30 | 577.55 | 578.05 | 571.80 | 929113 | -1.05% |
| 14 Dec 2021 | 579.40 | 578.00 | 580.40 | 573.15 | 1167762 | 0.09% |
| 13 Dec 2021 | 578.90 | 582.95 | 583.15 | 574.05 | 1626598 | 0.19% |
| 10 Dec 2021 | 577.80 | 582.00 | 583.65 | 575.50 | 1258379 | -0.34% |
| 09 Dec 2021 | 579.75 | 575.50 | 580.95 | 571.50 | 1444157 | 0.99% |
| 08 Dec 2021 | 574.05 | 575.40 | 576.85 | 572.45 | 1406874 | 0.29% |
| 07 Dec 2021 | 572.40 | 569.95 | 574.65 | 567.20 | 889360 | 0.90% |
| 06 Dec 2021 | 567.30 | 583.00 | 583.00 | 566.00 | 1525444 | -2.42% |
| 03 Dec 2021 | 581.35 | 580.00 | 584.05 | 578.05 | 1202147 | 0.48% |
| 02 Dec 2021 | 578.55 | 577.00 | 583.00 | 575.10 | 1931467 | 0.43% |
| 01 Dec 2021 | 576.10 | 595.10 | 598.20 | 574.30 | 3306382 | -3.17% |
| 30 Nov 2021 | 594.95 | 595.00 | 602.50 | 592.05 | 5219689 | -0.51% |
| 29 Nov 2021 | 598.00 | 600.00 | 602.00 | 589.25 | 1125420 | -0.66% |
| 26 Nov 2021 | 602.00 | 603.00 | 612.40 | 599.80 | 1952921 | -0.73% |
| 25 Nov 2021 | 606.40 | 603.30 | 606.95 | 594.05 | 1518710 | 0.57% |
| 24 Nov 2021 | 602.95 | 610.05 | 611.55 | 602.00 | 1845329 | -1.41% |
| 23 Nov 2021 | 611.55 | 607.45 | 613.50 | 599.20 | 1508700 | 0.78% |
| 22 Nov 2021 | 606.80 | 611.00 | 616.60 | 603.55 | 3998703 | -0.32% |
| 18 Nov 2021 | 608.75 | 608.00 | 610.00 | 601.45 | 841689 | 0.12% |
| 17 Nov 2021 | 608.00 | 608.00 | 611.80 | 606.05 | 1022417 | -0.33% |
| 16 Nov 2021 | 610.00 | 605.80 | 611.90 | 604.55 | 1793708 | 0.99% |
| 15 Nov 2021 | 604.00 | 604.00 | 607.00 | 598.10 | 1665604 | 0.26% |
| 12 Nov 2021 | 602.45 | 602.00 | 604.30 | 598.60 | 2304135 | 0.58% |
| 11 Nov 2021 | 599.00 | 604.70 | 604.70 | 595.00 | 2031771 | -1.03% |
| 10 Nov 2021 | 605.25 | 601.20 | 606.90 | 598.00 | 1801639 | 0.34% |
| 09 Nov 2021 | 603.20 | 606.00 | 609.40 | 600.15 | 876256 | -0.59% |
| 08 Nov 2021 | 606.80 | 625.00 | 625.00 | 604.50 | 2428555 | -0.94% |
| 04 Nov 2021 | 612.55 | 616.00 | 616.15 | 611.75 | 276957 | 0.33% |
| 03 Nov 2021 | 610.55 | 608.00 | 612.30 | 600.75 | 7257690 | 2.09% |
| 02 Nov 2021 | 598.05 | 599.85 | 604.90 | 588.75 | 6908391 | 0.17% |
| 01 Nov 2021 | 597.05 | 588.00 | 600.80 | 587.00 | 3104045 | 1.91% |
| 29 Oct 2021 | 585.85 | 589.90 | 593.80 | 582.45 | 1980982 | -0.65% |
| 28 Oct 2021 | 589.70 | 594.00 | 594.35 | 586.45 | 1105554 | -0.33% |
| 27 Oct 2021 | 591.65 | 584.00 | 597.95 | 583.35 | 3252371 | 1.77% |
| 26 Oct 2021 | 581.35 | 582.00 | 583.95 | 574.45 | 1949684 | 0.01% |
| 25 Oct 2021 | 581.30 | 592.00 | 593.25 | 576.55 | 1462238 | -1.60% |
| 22 Oct 2021 | 590.75 | 591.90 | 597.00 | 585.00 | 1407275 | 0.57% |
| 21 Oct 2021 | 587.40 | 598.50 | 599.00 | 585.25 | 1925145 | -0.89% |
| 20 Oct 2021 | 592.65 | 607.00 | 607.85 | 591.05 | 2784702 | -2.08% |
| 19 Oct 2021 | 605.25 | 615.00 | 620.30 | 604.10 | 1524974 | -1.45% |
| 18 Oct 2021 | 614.15 | 632.00 | 632.00 | 612.60 | 1464144 | -0.17% |
| 14 Oct 2021 | 615.20 | 626.00 | 627.90 | 612.45 | 2722324 | -1.38% |
| 13 Oct 2021 | 623.80 | 621.45 | 625.00 | 616.10 | 1499629 | 1.13% |
| 12 Oct 2021 | 616.80 | 611.00 | 621.60 | 610.00 | 2801156 | 1.34% |
| 11 Oct 2021 | 608.65 | 610.00 | 611.00 | 607.00 | 1426583 | 0.27% |
| 08 Oct 2021 | 607.00 | 616.05 | 620.90 | 606.00 | 3407806 | -1.32% |
| 07 Oct 2021 | 615.15 | 617.55 | 619.40 | 614.40 | 1228502 | 0.03% |
| 06 Oct 2021 | 614.95 | 616.80 | 623.70 | 614.00 | 2026192 | -0.20% |
| 05 Oct 2021 | 616.20 | 626.40 | 626.40 | 614.00 | 3156201 | -1.28% |
| 04 Oct 2021 | 624.20 | 619.90 | 625.45 | 613.30 | 2158448 | 1.01% |
| 01 Oct 2021 | 617.95 | 617.00 | 620.20 | 609.00 | 1563570 | 0.15% |
| 30 Sep 2021 | 617.05 | 624.00 | 626.80 | 616.10 | 1705501 | -0.98% |
| 29 Sep 2021 | 623.15 | 627.00 | 628.30 | 620.25 | 1827330 | -0.51% |
| 28 Sep 2021 | 626.35 | 634.00 | 634.35 | 621.00 | 1906140 | -1.08% |
| 27 Sep 2021 | 633.20 | 654.00 | 654.25 | 632.00 | 1468310 | -2.87% |
| 24 Sep 2021 | 651.90 | 649.00 | 658.95 | 649.00 | 2416462 | 0.66% |
| 23 Sep 2021 | 647.65 | 650.10 | 651.00 | 642.65 | 1480529 | -0.12% |
| 22 Sep 2021 | 648.40 | 654.00 | 654.00 | 647.55 | 877503 | -0.45% |
| 21 Sep 2021 | 651.30 | 647.95 | 652.15 | 645.00 | 785138 | 0.88% |
| 20 Sep 2021 | 645.65 | 654.85 | 658.40 | 643.00 | 2804783 | -1.27% |
| 17 Sep 2021 | 653.95 | 641.00 | 655.90 | 640.35 | 2959141 | 2.12% |
| 16 Sep 2021 | 640.40 | 642.20 | 645.65 | 638.05 | 1115690 | 0.50% |
| 15 Sep 2021 | 637.20 | 640.40 | 644.00 | 636.30 | 1157146 | -0.31% |
| 14 Sep 2021 | 639.20 | 640.20 | 640.95 | 634.75 | 1422838 | -0.16% |
| 13 Sep 2021 | 640.20 | 642.40 | 649.25 | 637.00 | 2328010 | 0.30% |
| 09 Sep 2021 | 638.30 | 635.00 | 639.15 | 627.20 | 2195875 | -0.37% |
| 08 Sep 2021 | 640.65 | 639.00 | 642.55 | 634.00 | 1262769 | 0.42% |
| 07 Sep 2021 | 638.00 | 637.00 | 651.35 | 635.40 | 2457494 | 0.50% |
| 06 Sep 2021 | 634.80 | 641.25 | 645.40 | 633.75 | 1420648 | -1.01% |
| 03 Sep 2021 | 641.25 | 643.20 | 644.00 | 634.00 | 1676263 | 0.06% |
| 02 Sep 2021 | 640.85 | 626.50 | 643.90 | 624.45 | 3017389 | 2.33% |
| 01 Sep 2021 | 626.25 | 622.00 | 627.70 | 615.65 | 2467985 | 0.76% |
| 31 Aug 2021 | 621.50 | 616.00 | 623.85 | 610.00 | 3026655 | 0.77% |
| 30 Aug 2021 | 616.75 | 610.00 | 617.55 | 610.00 | 1299450 | 1.31% |
| 27 Aug 2021 | 608.75 | 608.00 | 612.60 | 605.05 | 1477611 | 0.54% |
| 26 Aug 2021 | 605.50 | 599.95 | 609.20 | 598.95 | 1793401 | 0.90% |
| 25 Aug 2021 | 600.10 | 593.00 | 601.80 | 592.15 | 1533202 | 1.22% |
| 24 Aug 2021 | 592.85 | 608.00 | 610.50 | 589.20 | 2295973 | -2.80% |
| 23 Aug 2021 | 609.90 | 614.75 | 621.95 | 605.85 | 3188046 | -0.29% |
| 20 Aug 2021 | 611.70 | 594.65 | 616.00 | 590.30 | 4420438 | 2.39% |
| 18 Aug 2021 | 597.40 | 598.35 | 600.75 | 594.15 | 1992466 | 0.13% |
| 17 Aug 2021 | 596.60 | 589.00 | 597.80 | 588.35 | 4557665 | 1.40% |
| 16 Aug 2021 | 588.35 | 588.20 | 592.65 | 583.00 | 1315500 | 0.01% |
| 13 Aug 2021 | 588.30 | 579.70 | 591.50 | 576.85 | 5318962 | 2.24% |
| 12 Aug 2021 | 575.40 | 576.00 | 584.80 | 574.05 | 2474432 | 0.05% |
| 11 Aug 2021 | 575.10 | 582.00 | 582.40 | 570.65 | 2320928 | -0.81% |
| 10 Aug 2021 | 579.80 | 584.65 | 585.65 | 573.60 | 2070287 | -0.34% |
| 09 Aug 2021 | 581.75 | 590.95 | 594.00 | 579.25 | 2261395 | -0.59% |
| 06 Aug 2021 | 585.20 | 590.00 | 596.55 | 584.10 | 2452586 | -0.74% |
| 05 Aug 2021 | 589.55 | 593.45 | 596.45 | 585.85 | 3160815 | 0.25% |
| 04 Aug 2021 | 588.10 | 615.00 | 615.90 | 586.75 | 5849144 | -4.26% |
| 03 Aug 2021 | 614.25 | 602.70 | 619.80 | 597.90 | 13194079 | 2.54% |
| 02 Aug 2021 | 599.05 | 605.90 | 609.00 | 594.05 | 5788412 | -0.27% |
| 30 Jul 2021 | 600.70 | 587.20 | 603.65 | 584.15 | 3145307 | 2.75% |
| 29 Jul 2021 | 584.60 | 588.40 | 593.45 | 582.20 | 2365089 | -0.93% |
| 28 Jul 2021 | 590.10 | 586.15 | 603.45 | 586.15 | 2559515 | 0.24% |
| 27 Jul 2021 | 588.70 | 597.35 | 598.80 | 587.75 | 1585300 | -1.12% |
| 26 Jul 2021 | 595.35 | 593.00 | 599.00 | 590.15 | 1527942 | 0.88% |
| 23 Jul 2021 | 590.15 | 590.90 | 594.10 | 585.65 | 666936 | 0.29% |
| 22 Jul 2021 | 588.45 | 590.70 | 595.40 | 584.55 | 1191908 | 0.04% |
| 20 Jul 2021 | 588.20 | 591.00 | 592.45 | 583.00 | 1877572 | -0.10% |
| 19 Jul 2021 | 588.80 | 578.80 | 590.00 | 576.00 | 1953706 | 1.46% |
| 16 Jul 2021 | 580.30 | 584.85 | 588.85 | 578.70 | 2229326 | -0.71% |
| 15 Jul 2021 | 584.45 | 585.30 | 589.45 | 582.05 | 1233095 | -0.15% |
| 14 Jul 2021 | 585.30 | 588.50 | 588.50 | 581.50 | 1290445 | -0.65% |
| 13 Jul 2021 | 589.15 | 594.20 | 595.35 | 585.60 | 934799 | -0.67% |
| 12 Jul 2021 | 593.15 | 597.00 | 600.15 | 591.70 | 1038327 | -0.41% |
| 09 Jul 2021 | 595.60 | 596.00 | 605.00 | 592.35 | 2686530 | -0.08% |
| 08 Jul 2021 | 596.10 | 594.20 | 599.00 | 591.00 | 1845925 | 0.29% |
| 07 Jul 2021 | 594.40 | 590.80 | 596.00 | 588.10 | 1255033 | 0.44% |
| 06 Jul 2021 | 591.80 | 588.65 | 595.45 | 588.00 | 1428646 | 0.70% |
| 05 Jul 2021 | 587.70 | 593.40 | 593.65 | 586.50 | 1196198 | -0.47% |
| 02 Jul 2021 | 590.45 | 591.55 | 592.00 | 583.85 | 2477693 | 0.12% |
| 01 Jul 2021 | 589.75 | 572.40 | 591.45 | 569.90 | 5398923 | 3.69% |
| 30 Jun 2021 | 568.75 | 568.55 | 573.50 | 563.50 | 1346860 | 0.25% |
| 29 Jun 2021 | 567.35 | 565.10 | 570.50 | 561.55 | 1761569 | 0.05% |
| 28 Jun 2021 | 567.05 | 568.45 | 568.60 | 564.30 | 794690 | 0.46% |
| 25 Jun 2021 | 564.45 | 575.25 | 575.50 | 562.95 | 1190963 | -1.87% |
| 24 Jun 2021 | 575.20 | 566.45 | 576.75 | 561.35 | 1362412 | 1.54% |
| 23 Jun 2021 | 566.45 | 567.20 | 570.00 | 560.25 | 1172122 | -0.04% |
| 22 Jun 2021 | 566.65 | 574.25 | 578.00 | 565.05 | 2681016 | -0.89% |
| 21 Jun 2021 | 571.75 | 576.00 | 579.65 | 570.00 | 2238942 | -0.93% |
| 18 Jun 2021 | 577.10 | 574.75 | 581.90 | 571.60 | 3901362 | 0.68% |
| 17 Jun 2021 | 573.20 | 577.70 | 581.00 | 570.20 | 1512920 | -1.27% |
| 16 Jun 2021 | 580.60 | 576.00 | 582.70 | 575.30 | 2232810 | 1.01% |
| 15 Jun 2021 | 574.80 | 569.05 | 576.00 | 569.05 | 1774944 | 1.12% |
| 14 Jun 2021 | 568.45 | 564.95 | 571.40 | 560.25 | 1628291 | 0.58% |
| 11 Jun 2021 | 565.20 | 560.75 | 566.20 | 559.70 | 1036563 | 0.94% |
| 10 Jun 2021 | 559.95 | 560.50 | 563.85 | 556.05 | 2602822 | 0.24% |
| 09 Jun 2021 | 558.60 | 559.00 | 561.50 | 554.25 | 2452001 | 0.40% |
| 08 Jun 2021 | 556.35 | 551.85 | 560.75 | 551.85 | 3966396 | 1.43% |
| 07 Jun 2021 | 548.50 | 545.15 | 550.00 | 542.40 | 2061081 | 0.82% |
| 04 Jun 2021 | 544.05 | 542.00 | 545.00 | 539.35 | 1964169 | 0.60% |
| 03 Jun 2021 | 540.80 | 534.80 | 541.80 | 534.00 | 2070792 | 1.61% |
| 02 Jun 2021 | 532.25 | 538.35 | 540.25 | 529.75 | 4073182 | -0.89% |
| 01 Jun 2021 | 537.05 | 544.70 | 545.00 | 535.00 | 1855968 | -0.63% |
| 31 May 2021 | 540.45 | 532.30 | 544.30 | 529.55 | 2775615 | 1.89% |
| 28 May 2021 | 530.40 | 530.00 | 532.90 | 528.05 | 1322812 | 0.61% |
| 27 May 2021 | 527.20 | 533.00 | 533.80 | 524.40 | 7104429 | -0.94% |
| 26 May 2021 | 532.20 | 532.95 | 532.95 | 528.75 | 1533553 | 0.31% |
| 25 May 2021 | 530.55 | 535.40 | 536.75 | 529.30 | 2341520 | -0.51% |
| 24 May 2021 | 533.25 | 538.00 | 538.15 | 532.00 | 2142262 | -0.65% |
| 21 May 2021 | 536.75 | 538.00 | 540.00 | 535.45 | 1582534 | 0.18% |
| 20 May 2021 | 535.80 | 537.00 | 541.00 | 533.60 | 2586717 | -0.42% |
| 19 May 2021 | 538.05 | 530.00 | 539.15 | 528.05 | 2402429 | 1.31% |
| 18 May 2021 | 531.10 | 537.00 | 539.00 | 529.45 | 2056620 | -0.61% |
| 17 May 2021 | 534.35 | 537.10 | 539.25 | 532.20 | 2002740 | -0.12% |
| 14 May 2021 | 535.00 | 532.00 | 538.45 | 529.65 | 3274059 | 1.10% |
| 12 May 2021 | 529.20 | 527.00 | 532.60 | 525.00 | 3997812 | 0.71% |
| 11 May 2021 | 525.45 | 522.75 | 526.80 | 520.40 | 2458535 | 0.52% |
| 10 May 2021 | 522.75 | 535.00 | 535.75 | 519.30 | 6409447 | -2.22% |
| 07 May 2021 | 534.60 | 548.00 | 548.00 | 532.30 | 8776663 | -1.95% |
| 06 May 2021 | 545.25 | 542.85 | 547.35 | 539.00 | 2142388 | 0.79% |
| 05 May 2021 | 540.95 | 538.80 | 542.45 | 537.05 | 1136917 | 0.63% |
| 04 May 2021 | 537.55 | 545.00 | 545.70 | 535.35 | 1772835 | -0.89% |
| 03 May 2021 | 542.40 | 538.75 | 548.40 | 538.60 | 1725231 | 0.81% |
| 30 Apr 2021 | 538.05 | 539.80 | 545.25 | 535.70 | 1960727 | -0.71% |
| 29 Apr 2021 | 541.90 | 544.45 | 547.05 | 540.20 | 1796174 | 0.12% |
| 28 Apr 2021 | 541.25 | 542.00 | 545.70 | 536.15 | 2614846 | 0.49% |
| 27 Apr 2021 | 538.60 | 544.25 | 544.25 | 534.65 | 2463374 | -0.50% |
| 26 Apr 2021 | 541.30 | 560.90 | 562.60 | 539.55 | 3121274 | -3.33% |
| 23 Apr 2021 | 559.95 | 566.15 | 566.95 | 556.10 | 2408395 | -1.10% |
| 22 Apr 2021 | 566.15 | 572.65 | 573.25 | 564.05 | 2545878 | -0.50% |
| 20 Apr 2021 | 569.00 | 574.00 | 575.95 | 565.80 | 2321346 | -0.04% |
| 19 Apr 2021 | 569.20 | 565.00 | 574.00 | 562.65 | 1876054 | -1.01% |
| 16 Apr 2021 | 575.00 | 581.90 | 581.90 | 571.00 | 3675431 | 0.52% |
| 15 Apr 2021 | 572.05 | 565.00 | 577.00 | 560.75 | 5336354 | 2.11% |
| 13 Apr 2021 | 560.25 | 555.20 | 565.70 | 554.30 | 3181848 | 0.99% |
| 12 Apr 2021 | 554.75 | 556.00 | 561.45 | 549.50 | 2061407 | -1.03% |
| 09 Apr 2021 | 560.50 | 560.00 | 566.35 | 557.20 | 2203711 | 0.24% |
| 08 Apr 2021 | 559.15 | 553.45 | 561.70 | 548.25 | 2009731 | 1.08% |
| 07 Apr 2021 | 553.20 | 548.00 | 557.50 | 547.35 | 3109165 | 1.14% |
| 06 Apr 2021 | 546.95 | 537.00 | 547.75 | 534.35 | 1825976 | 1.85% |
| 05 Apr 2021 | 537.00 | 538.20 | 541.10 | 534.10 | 1359678 | -0.31% |
| 01 Apr 2021 | 538.65 | 540.45 | 543.95 | 536.80 | 823482 | -0.34% |
| 31 Mar 2021 | 540.50 | 538.00 | 542.80 | 536.65 | 1560926 | 0.46% |
| 30 Mar 2021 | 538.00 | 532.50 | 541.20 | 532.00 | 2643994 | 1.55% |
| 26 Mar 2021 | 529.80 | 517.60 | 531.00 | 517.60 | 1757265 | 2.41% |
| 25 Mar 2021 | 517.35 | 528.00 | 529.30 | 515.00 | 1569877 | -2.21% |
| 24 Mar 2021 | 529.05 | 531.80 | 535.80 | 527.75 | 1431667 | -0.79% |
| 23 Mar 2021 | 533.25 | 533.80 | 536.95 | 531.25 | 1557222 | -0.05% |
| 22 Mar 2021 | 533.50 | 525.10 | 534.70 | 523.70 | 1720620 | 1.66% |
| 19 Mar 2021 | 524.80 | 516.00 | 526.75 | 516.00 | 1899152 | 0.56% |
| 18 Mar 2021 | 521.90 | 528.85 | 529.95 | 519.60 | 1333801 | -1.07% |
| 17 Mar 2021 | 527.55 | 527.50 | 533.50 | 525.25 | 2054354 | -0.29% |
| 16 Mar 2021 | 529.10 | 526.10 | 530.75 | 525.15 | 1684209 | 0.57% |
| 15 Mar 2021 | 526.10 | 523.10 | 530.00 | 521.30 | 3007089 | 0.51% |
| 12 Mar 2021 | 523.45 | 533.90 | 534.35 | 522.20 | 1757943 | -1.45% |
| 10 Mar 2021 | 531.15 | 526.30 | 534.40 | 525.15 | 2158157 | 1.03% |
| 09 Mar 2021 | 525.75 | 531.00 | 531.15 | 519.00 | 1424487 | -0.55% |
| 08 Mar 2021 | 528.65 | 525.00 | 530.95 | 521.75 | 1684546 | 0.81% |
| 05 Mar 2021 | 524.40 | 525.45 | 528.90 | 522.65 | 3785627 | 0.04% |
| 04 Mar 2021 | 524.20 | 515.15 | 527.50 | 515.15 | 4314919 | 1.18% |
| 03 Mar 2021 | 518.10 | 514.20 | 520.00 | 512.05 | 3130922 | 1.34% |
| 02 Mar 2021 | 511.25 | 507.40 | 512.50 | 504.80 | 1420334 | 1.07% |
| 01 Mar 2021 | 505.85 | 504.00 | 507.85 | 502.80 | 1751572 | 0.55% |
| 26 Feb 2021 | 503.10 | 508.50 | 513.65 | 501.00 | 5709953 | -1.17% |
| 25 Feb 2021 | 509.05 | 508.00 | 510.55 | 505.05 | 4492656 | 1.07% |
| 24 Feb 2021 | 503.65 | 502.50 | 506.25 | 498.05 | 1464678 | 0.72% |
| 23 Feb 2021 | 500.05 | 502.00 | 505.50 | 498.75 | 3011786 | -0.06% |
| 22 Feb 2021 | 500.35 | 514.75 | 517.30 | 497.05 | 3810112 | -2.55% |
| 19 Feb 2021 | 513.45 | 515.00 | 515.00 | 507.85 | 13849233 | -1.27% |
| 18 Feb 2021 | 520.05 | 522.00 | 528.00 | 517.90 | 3416920 | 0.00% |
| 17 Feb 2021 | 520.05 | 523.20 | 526.00 | 519.00 | 2436843 | -0.49% |
| 16 Feb 2021 | 522.60 | 530.00 | 532.75 | 520.40 | 3119109 | -0.89% |
| 15 Feb 2021 | 527.30 | 537.50 | 540.85 | 526.30 | 2574672 | -1.25% |
| 12 Feb 2021 | 534.00 | 539.30 | 544.45 | 532.05 | 4218265 | -0.34% |
| 11 Feb 2021 | 535.80 | 524.70 | 537.50 | 523.95 | 4491181 | 2.13% |
| 10 Feb 2021 | 524.65 | 527.40 | 528.85 | 522.40 | 1871619 | -0.10% |
| 09 Feb 2021 | 525.15 | 523.05 | 532.05 | 519.00 | 4281247 | 1.30% |
| 08 Feb 2021 | 518.40 | 522.80 | 526.50 | 517.30 | 2667420 | -0.64% |
| 05 Feb 2021 | 521.75 | 527.00 | 528.55 | 517.80 | 2592937 | -0.83% |
| 04 Feb 2021 | 526.10 | 524.75 | 529.90 | 524.05 | 2515981 | 0.26% |
| 03 Feb 2021 | 524.75 | 527.45 | 529.15 | 523.00 | 2680479 | -0.31% |
| 02 Feb 2021 | 526.40 | 530.00 | 535.60 | 524.40 | 2246578 | 0.23% |
| 01 Feb 2021 | 525.20 | 515.15 | 536.00 | 515.15 | 5219141 | 2.07% |
| 29 Jan 2021 | 514.55 | 530.00 | 532.00 | 511.35 | 6467932 | -2.53% |
| 28 Jan 2021 | 527.90 | 526.80 | 535.00 | 521.05 | 2380469 | 0.08% |
| 27 Jan 2021 | 527.50 | 533.90 | 537.50 | 525.65 | 1786873 | -0.96% |
| 25 Jan 2021 | 532.60 | 538.00 | 541.30 | 525.00 | 3036463 | -0.07% |
| 22 Jan 2021 | 532.95 | 537.00 | 540.50 | 531.30 | 2153095 | -0.76% |
| 21 Jan 2021 | 537.05 | 540.00 | 546.00 | 535.40 | 2903743 | -0.11% |
| 20 Jan 2021 | 537.65 | 544.00 | 544.85 | 536.60 | 1606896 | -0.69% |
| 19 Jan 2021 | 541.40 | 539.05 | 547.45 | 539.00 | 2174161 | 0.73% |
| 18 Jan 2021 | 537.50 | 541.20 | 544.80 | 533.20 | 2572902 | -0.60% |
| 15 Jan 2021 | 540.75 | 548.50 | 552.55 | 539.05 | 2546799 | -1.49% |
| 14 Jan 2021 | 548.95 | 536.50 | 552.45 | 535.25 | 6273001 | 2.40% |
| 13 Jan 2021 | 536.10 | 541.15 | 545.45 | 533.60 | 2933547 | -0.91% |
| 12 Jan 2021 | 541.00 | 549.00 | 550.95 | 538.25 | 3857637 | -1.01% |
| 11 Jan 2021 | 546.50 | 543.00 | 549.00 | 540.00 | 2812154 | 1.18% |
| 08 Jan 2021 | 540.10 | 537.00 | 542.45 | 534.00 | 3665938 | 0.92% |
| 07 Jan 2021 | 535.20 | 537.40 | 539.30 | 533.40 | 1850927 | 0.21% |
| 06 Jan 2021 | 534.10 | 539.00 | 541.70 | 529.60 | 4825471 | -0.89% |
| 05 Jan 2021 | 538.90 | 542.00 | 542.40 | 535.50 | 2126666 | -0.82% |
| 04 Jan 2021 | 543.35 | 537.00 | 544.00 | 532.40 | 3026253 | 1.71% |
| 01 Jan 2021 | 534.20 | 534.00 | 538.45 | 532.30 | 2285766 | 0.04% |
| 31 Dec 2020 | 534.00 | 539.70 | 539.80 | 532.15 | 3337284 | -1.03% |
| 30 Dec 2020 | 539.55 | 530.00 | 540.50 | 524.35 | 6666770 | 2.00% |
| 29 Dec 2020 | 528.95 | 527.50 | 533.80 | 524.55 | 6040679 | 0.74% |
| 28 Dec 2020 | 525.05 | 514.55 | 526.90 | 514.00 | 5556022 | 2.04% |
| 24 Dec 2020 | 514.55 | 515.00 | 515.75 | 508.30 | 2894330 | 0.86% |
| 23 Dec 2020 | 510.15 | 505.00 | 512.50 | 502.30 | 3046867 | 1.17% |
| 22 Dec 2020 | 504.25 | 504.90 | 508.90 | 492.55 | 4879416 | 0.13% |
| 21 Dec 2020 | 503.60 | 509.00 | 514.95 | 494.20 | 5009242 | -1.13% |
| 18 Dec 2020 | 509.35 | 513.15 | 513.40 | 503.05 | 3666563 | -0.42% |
| 17 Dec 2020 | 511.50 | 515.20 | 517.40 | 510.50 | 2926337 | -0.42% |
| 16 Dec 2020 | 513.65 | 515.40 | 519.55 | 512.30 | 3925836 | -0.04% |
| 15 Dec 2020 | 513.85 | 513.95 | 517.20 | 511.20 | 3113626 | 0.05% |
| 14 Dec 2020 | 513.60 | 517.00 | 518.95 | 512.40 | 3013023 | -0.04% |
| 11 Dec 2020 | 513.80 | 517.35 | 519.50 | 508.80 | 4988627 | -0.12% |
| 10 Dec 2020 | 514.40 | 502.00 | 517.00 | 502.00 | 9250804 | 2.44% |
| 09 Dec 2020 | 502.15 | 510.00 | 510.00 | 501.00 | 4619524 | -0.09% |
| 08 Dec 2020 | 502.60 | 503.00 | 506.80 | 499.05 | 4020487 | 0.11% |
| 07 Dec 2020 | 502.05 | 502.60 | 505.50 | 499.00 | 3544985 | -0.05% |
| 04 Dec 2020 | 502.30 | 502.90 | 506.80 | 501.60 | 3038914 | 0.16% |
| 03 Dec 2020 | 501.50 | 500.50 | 506.95 | 500.50 | 3471978 | -0.20% |
| 02 Dec 2020 | 502.50 | 507.50 | 509.50 | 497.25 | 3467739 | -0.69% |
| 01 Dec 2020 | 506.00 | 503.05 | 507.00 | 500.60 | 2177754 | 1.24% |
| 27 Nov 2020 | 499.80 | 507.00 | 507.10 | 496.65 | 7150001 | -0.85% |
| 26 Nov 2020 | 504.10 | 501.80 | 505.00 | 494.05 | 4957778 | 0.56% |
| 25 Nov 2020 | 501.30 | 508.80 | 510.50 | 500.05 | 3897557 | -1.30% |
| 24 Nov 2020 | 507.90 | 510.00 | 511.25 | 506.50 | 2495047 | -0.24% |
| 23 Nov 2020 | 509.10 | 508.00 | 511.40 | 505.10 | 3182272 | 0.14% |
| 20 Nov 2020 | 508.40 | 511.05 | 513.80 | 505.95 | 4801287 | 0.22% |
| 19 Nov 2020 | 507.30 | 505.00 | 510.00 | 500.05 | 5496008 | 0.38% |
| 18 Nov 2020 | 505.40 | 513.00 | 514.15 | 504.45 | 3492271 | -1.22% |
| 17 Nov 2020 | 511.65 | 522.20 | 522.20 | 509.50 | 3016364 | -1.06% |
| 14 Nov 2020 | 517.15 | 520.00 | 522.00 | 515.50 | 438259 | 0.34% |
| 13 Nov 2020 | 515.40 | 520.00 | 522.00 | 512.60 | 3104681 | -0.48% |
| 12 Nov 2020 | 517.90 | 512.50 | 521.95 | 510.55 | 5297239 | 1.55% |
| 11 Nov 2020 | 510.00 | 516.80 | 519.25 | 505.60 | 4915653 | -0.97% |
| 10 Nov 2020 | 515.00 | 527.70 | 529.90 | 511.80 | 4847614 | -2.38% |
| 09 Nov 2020 | 527.55 | 530.00 | 535.95 | 524.15 | 5212222 | 0.07% |
| 06 Nov 2020 | 527.20 | 520.90 | 528.90 | 518.70 | 4929181 | 1.47% |
| 05 Nov 2020 | 519.55 | 521.00 | 525.65 | 516.00 | 3293074 | 0.21% |
| 04 Nov 2020 | 518.45 | 524.00 | 530.00 | 517.35 | 7074924 | 0.59% |
| 03 Nov 2020 | 515.40 | 510.45 | 523.50 | 509.55 | 9690523 | 1.81% |
| 02 Nov 2020 | 506.25 | 515.00 | 516.80 | 504.05 | 3217501 | -1.02% |
| 30 Oct 2020 | 511.45 | 520.50 | 524.00 | 508.05 | 3022547 | -1.60% |
| 29 Oct 2020 | 519.75 | 515.50 | 522.45 | 509.20 | 2966915 | 0.50% |
| 28 Oct 2020 | 517.15 | 523.15 | 526.00 | 515.40 | 1863446 | -1.16% |
| 27 Oct 2020 | 523.20 | 515.00 | 526.40 | 512.25 | 3284285 | 1.89% |
| 26 Oct 2020 | 513.50 | 519.95 | 521.80 | 509.70 | 2134751 | -1.09% |
| 23 Oct 2020 | 519.15 | 512.00 | 520.90 | 509.80 | 4276157 | 2.37% |
| 22 Oct 2020 | 507.15 | 515.85 | 516.00 | 505.10 | 4991379 | -1.69% |
| 21 Oct 2020 | 515.85 | 530.40 | 533.00 | 508.10 | 5603276 | -2.31% |
| 20 Oct 2020 | 528.05 | 521.20 | 529.95 | 518.75 | 5066348 | 1.68% |
| 19 Oct 2020 | 519.30 | 514.90 | 522.00 | 510.20 | 2434568 | 1.49% |
| 16 Oct 2020 | 511.70 | 520.80 | 524.35 | 510.80 | 2531777 | -1.14% |
| 15 Oct 2020 | 517.60 | 518.20 | 525.65 | 515.25 | 3824212 | 0.13% |
| 14 Oct 2020 | 516.95 | 513.85 | 518.50 | 506.25 | 3519447 | 0.53% |
| 13 Oct 2020 | 514.25 | 515.90 | 524.50 | 512.80 | 3197256 | -0.24% |
| 12 Oct 2020 | 515.50 | 520.00 | 521.40 | 512.75 | 1945987 | -0.69% |
| 09 Oct 2020 | 519.10 | 524.60 | 524.60 | 516.00 | 1705009 | -0.57% |
| 08 Oct 2020 | 522.05 | 526.65 | 527.00 | 516.45 | 2229387 | -0.38% |
| 07 Oct 2020 | 524.05 | 527.00 | 531.30 | 521.50 | 2420638 | -0.52% |
| 06 Oct 2020 | 526.80 | 524.25 | 535.00 | 522.00 | 8742283 | 1.31% |
| 05 Oct 2020 | 520.00 | 515.35 | 521.65 | 510.65 | 2820658 | 1.21% |
| 01 Oct 2020 | 513.80 | 515.75 | 517.40 | 510.40 | 3703690 | 0.64% |
| 30 Sep 2020 | 510.55 | 497.25 | 514.00 | 496.30 | 4019167 | 2.69% |
| 29 Sep 2020 | 497.20 | 503.05 | 510.30 | 496.25 | 2520678 | -1.20% |
| 28 Sep 2020 | 503.25 | 494.95 | 504.65 | 492.05 | 2319668 | 2.16% |
| 25 Sep 2020 | 492.60 | 491.40 | 496.00 | 488.25 | 2817378 | 1.30% |
| 24 Sep 2020 | 486.30 | 484.00 | 490.75 | 478.80 | 2732039 | 0.11% |
| 23 Sep 2020 | 485.75 | 495.05 | 495.95 | 484.35 | 2096287 | -1.29% |
| 22 Sep 2020 | 492.10 | 492.20 | 494.60 | 480.00 | 1843708 | 0.29% |
| 21 Sep 2020 | 490.70 | 510.00 | 511.95 | 487.25 | 2405043 | -3.49% |
| 18 Sep 2020 | 508.45 | 503.90 | 509.90 | 498.75 | 3067745 | 1.17% |
| 17 Sep 2020 | 502.55 | 509.70 | 510.95 | 501.15 | 2087642 | -1.38% |
| 16 Sep 2020 | 509.60 | 507.00 | 513.00 | 504.30 | 2763452 | 0.76% |
| 15 Sep 2020 | 505.75 | 503.90 | 508.00 | 499.55 | 2657482 | 0.31% |
| 14 Sep 2020 | 504.20 | 511.00 | 514.70 | 498.25 | 4233224 | -0.80% |
| 11 Sep 2020 | 508.25 | 491.70 | 511.70 | 491.70 | 5351472 | 2.57% |
| 10 Sep 2020 | 495.50 | 497.40 | 497.50 | 489.60 | 2500434 | 0.64% |
| 09 Sep 2020 | 492.35 | 485.00 | 494.00 | 482.05 | 2157285 | 1.22% |
| 08 Sep 2020 | 486.40 | 484.20 | 490.40 | 481.50 | 2088168 | -0.31% |
| 07 Sep 2020 | 487.90 | 486.90 | 490.95 | 478.40 | 2631682 | 0.85% |
| 04 Sep 2020 | 483.80 | 493.00 | 496.00 | 481.30 | 2578717 | -2.20% |
| 03 Sep 2020 | 494.70 | 491.70 | 497.30 | 484.75 | 2149283 | 1.06% |
| 02 Sep 2020 | 489.50 | 488.80 | 494.80 | 487.60 | 2111745 | 0.39% |
| 01 Sep 2020 | 487.60 | 478.40 | 491.00 | 473.65 | 3914565 | 2.74% |
| 31 Aug 2020 | 474.60 | 491.40 | 495.40 | 470.90 | 4785824 | -2.96% |
| 28 Aug 2020 | 489.10 | 495.20 | 495.65 | 488.00 | 1854758 | -0.82% |
| 27 Aug 2020 | 493.15 | 498.75 | 499.35 | 491.00 | 1859971 | -0.56% |
| 26 Aug 2020 | 495.95 | 496.00 | 502.00 | 492.15 | 4093153 | 0.81% |
| 25 Aug 2020 | 491.95 | 492.95 | 494.00 | 486.30 | 2055913 | 0.30% |
| 24 Aug 2020 | 490.50 | 492.30 | 495.45 | 486.55 | 2692624 | -0.29% |
| 21 Aug 2020 | 491.95 | 496.50 | 498.50 | 491.00 | 1911511 | -0.13% |
| 20 Aug 2020 | 492.60 | 492.80 | 496.85 | 490.35 | 1638348 | -0.32% |
| 19 Aug 2020 | 494.20 | 497.00 | 504.90 | 493.00 | 3390446 | -0.56% |
| 18 Aug 2020 | 497.00 | 494.00 | 499.10 | 492.75 | 3279523 | 0.29% |
| 17 Aug 2020 | 495.55 | 503.55 | 503.55 | 491.00 | 2880081 | -0.31% |
| 14 Aug 2020 | 497.10 | 499.50 | 501.60 | 488.75 | 4703261 | -0.15% |
| 13 Aug 2020 | 497.85 | 508.90 | 509.30 | 495.75 | 3607640 | -1.14% |
| 12 Aug 2020 | 503.60 | 513.90 | 519.50 | 502.00 | 4289689 | -1.86% |
| 11 Aug 2020 | 513.15 | 510.00 | 524.60 | 510.00 | 5206548 | 0.90% |
| 10 Aug 2020 | 508.55 | 515.00 | 528.00 | 506.35 | 5418102 | -0.73% |
| 07 Aug 2020 | 512.30 | 507.90 | 513.70 | 506.05 | 2754143 | 1.09% |
| 06 Aug 2020 | 506.80 | 503.95 | 509.60 | 501.30 | 2350027 | 0.75% |
| 05 Aug 2020 | 503.05 | 508.05 | 511.15 | 501.00 | 2597667 | -0.77% |
| 04 Aug 2020 | 506.95 | 515.00 | 516.20 | 505.55 | 2173947 | -0.69% |
| 03 Aug 2020 | 510.45 | 514.85 | 518.65 | 507.30 | 4310502 | -0.60% |
| 31 Jul 2020 | 513.55 | 496.00 | 515.00 | 494.05 | 8509912 | 4.40% |
| 30 Jul 2020 | 491.90 | 493.90 | 497.75 | 480.75 | 8628663 | 0.47% |
| 29 Jul 2020 | 489.60 | 476.75 | 491.65 | 476.55 | 6554414 | 3.05% |
| 28 Jul 2020 | 475.10 | 466.40 | 477.00 | 466.00 | 3183537 | 1.87% |
| 27 Jul 2020 | 466.40 | 473.00 | 474.20 | 462.95 | 3751567 | -1.08% |
| 24 Jul 2020 | 471.50 | 479.00 | 482.80 | 470.15 | 2141721 | -1.66% |
| 23 Jul 2020 | 479.45 | 482.95 | 486.85 | 476.65 | 2331308 | -0.33% |
| 22 Jul 2020 | 481.05 | 493.00 | 495.20 | 478.40 | 3073110 | -2.16% |
| 21 Jul 2020 | 491.65 | 499.10 | 502.70 | 490.45 | 3328043 | -1.86% |
| 20 Jul 2020 | 500.95 | 494.00 | 503.00 | 487.30 | 3529550 | 2.08% |
| 17 Jul 2020 | 490.75 | 489.95 | 495.35 | 483.50 | 5791104 | 0.64% |
| 16 Jul 2020 | 487.65 | 481.00 | 489.00 | 474.50 | 3164943 | 1.67% |
| 15 Jul 2020 | 479.65 | 484.90 | 486.85 | 477.35 | 2305139 | 0.04% |
| 14 Jul 2020 | 479.45 | 486.00 | 487.40 | 475.85 | 3209773 | -1.04% |
| 13 Jul 2020 | 484.50 | 474.95 | 486.00 | 474.60 | 3108357 | 2.18% |
| 10 Jul 2020 | 474.15 | 473.40 | 478.40 | 472.10 | 2126443 | 0.23% |
| 09 Jul 2020 | 473.05 | 466.00 | 477.00 | 466.00 | 1944233 | -0.04% |
| 08 Jul 2020 | 473.25 | 483.90 | 483.90 | 471.05 | 2670810 | -1.11% |
| 07 Jul 2020 | 478.55 | 466.00 | 481.90 | 465.05 | 5373500 | 2.70% |
| 06 Jul 2020 | 465.95 | 470.00 | 470.10 | 464.00 | 1892745 | -0.24% |
| 03 Jul 2020 | 467.05 | 467.10 | 470.75 | 464.70 | 2323284 | 0.43% |
| 02 Jul 2020 | 465.05 | 469.50 | 471.50 | 463.90 | 2370799 | -0.33% |
| 01 Jul 2020 | 466.60 | 470.90 | 471.00 | 465.55 | 2383843 | 0.14% |
| 30 Jun 2020 | 465.95 | 468.50 | 472.70 | 462.50 | 4999118 | 0.47% |
| 29 Jun 2020 | 463.75 | 460.00 | 469.00 | 458.10 | 5083780 | 0.74% |
| 26 Jun 2020 | 460.35 | 462.10 | 464.95 | 455.05 | 3102744 | 0.26% |
| 25 Jun 2020 | 459.15 | 454.60 | 465.75 | 452.75 | 3846216 | 0.90% |
| 24 Jun 2020 | 455.05 | 460.95 | 464.85 | 450.80 | 3473535 | -0.77% |
| 23 Jun 2020 | 458.60 | 441.50 | 460.00 | 441.50 | 5596516 | 3.40% |
| 22 Jun 2020 | 443.50 | 445.00 | 449.00 | 441.05 | 3082797 | 0.10% |
| 19 Jun 2020 | 443.05 | 442.90 | 449.50 | 441.50 | 4482129 | 0.69% |
| 18 Jun 2020 | 440.00 | 440.00 | 443.55 | 436.50 | 3947082 | -0.11% |
| 17 Jun 2020 | 440.50 | 446.50 | 457.40 | 438.00 | 4824066 | -1.78% |
| 16 Jun 2020 | 448.50 | 455.60 | 458.00 | 445.80 | 3353929 | -1.14% |
| 15 Jun 2020 | 453.65 | 456.00 | 460.45 | 451.90 | 1990221 | -0.44% |
| 12 Jun 2020 | 455.65 | 431.35 | 457.00 | 431.00 | 2789834 | 1.23% |
| 11 Jun 2020 | 450.10 | 461.90 | 465.00 | 448.00 | 3476465 | -2.55% |
| 10 Jun 2020 | 461.90 | 468.00 | 473.90 | 458.90 | 3752089 | -1.00% |
| 09 Jun 2020 | 466.55 | 460.30 | 475.85 | 458.70 | 5028363 | 1.84% |
| 08 Jun 2020 | 458.10 | 469.50 | 469.50 | 456.95 | 2555232 | -1.03% |
| 05 Jun 2020 | 462.85 | 464.00 | 466.50 | 457.50 | 2549236 | 0.06% |
| 04 Jun 2020 | 462.55 | 465.00 | 469.45 | 458.00 | 2631672 | -0.17% |
| 03 Jun 2020 | 463.35 | 464.10 | 470.60 | 457.10 | 3870392 | 0.54% |
| 02 Jun 2020 | 460.85 | 469.25 | 476.90 | 459.05 | 3195325 | -1.79% |
| 01 Jun 2020 | 469.25 | 470.00 | 473.95 | 462.00 | 6224534 | 0.60% |
| 29 May 2020 | 466.45 | 443.75 | 470.00 | 440.30 | 7711614 | 4.03% |
| 28 May 2020 | 448.40 | 429.95 | 451.25 | 421.20 | 10807949 | 4.53% |
| 27 May 2020 | 428.95 | 432.00 | 434.85 | 424.10 | 5829559 | -0.96% |
| 26 May 2020 | 433.10 | 431.70 | 436.20 | 427.40 | 3334582 | 0.32% |
| 22 May 2020 | 431.70 | 439.60 | 443.95 | 429.90 | 3327014 | -1.92% |
| 21 May 2020 | 440.15 | 440.00 | 449.40 | 439.10 | 2934541 | 0.11% |
| 20 May 2020 | 439.65 | 437.80 | 444.95 | 435.25 | 2544159 | 0.58% |
| 19 May 2020 | 437.10 | 440.45 | 447.15 | 433.50 | 3631047 | 0.23% |
| 18 May 2020 | 436.10 | 446.00 | 446.00 | 430.10 | 3056877 | -1.76% |
| 15 May 2020 | 443.90 | 463.00 | 463.65 | 441.35 | 4050139 | -3.21% |
| 14 May 2020 | 458.60 | 445.50 | 461.00 | 445.00 | 3710985 | 3.28% |
| 13 May 2020 | 444.05 | 458.00 | 458.60 | 442.45 | 2202274 | 0.20% |
| 12 May 2020 | 443.15 | 447.00 | 451.75 | 439.20 | 2465976 | -0.76% |
| 11 May 2020 | 446.55 | 450.00 | 454.70 | 443.50 | 2890780 | -0.06% |
| 08 May 2020 | 446.80 | 447.00 | 452.00 | 441.65 | 3238326 | 1.11% |
| 07 May 2020 | 441.90 | 456.50 | 456.50 | 440.00 | 3356815 | -3.03% |
| 06 May 2020 | 455.70 | 454.95 | 458.35 | 443.10 | 4087839 | 0.71% |
| 05 May 2020 | 452.50 | 471.00 | 475.55 | 450.00 | 3676081 | -3.47% |
| 04 May 2020 | 468.75 | 480.00 | 482.80 | 465.70 | 3267524 | -4.20% |
| 30 Apr 2020 | 489.30 | 485.00 | 495.35 | 478.25 | 4295419 | 2.31% |
| 29 Apr 2020 | 478.25 | 490.00 | 490.65 | 475.45 | 2503273 | -1.91% |
| 28 Apr 2020 | 487.55 | 494.00 | 494.40 | 482.40 | 2010669 | -0.85% |
| 27 Apr 2020 | 491.75 | 502.00 | 504.65 | 487.25 | 4482202 | -1.46% |
| 24 Apr 2020 | 499.05 | 499.00 | 503.75 | 494.50 | 2376828 | 0.01% |
| 23 Apr 2020 | 499.00 | 506.10 | 516.15 | 497.05 | 4322555 | -0.74% |
| 22 Apr 2020 | 502.70 | 498.50 | 504.80 | 495.55 | 2801955 | 0.90% |
| 21 Apr 2020 | 498.20 | 486.50 | 503.00 | 484.00 | 4519020 | 1.09% |
| 20 Apr 2020 | 492.85 | 492.40 | 499.95 | 482.50 | 3234062 | 0.56% |
| 17 Apr 2020 | 490.10 | 515.00 | 515.00 | 487.20 | 3429733 | -2.66% |
| 16 Apr 2020 | 503.50 | 497.75 | 509.00 | 492.15 | 3438673 | 0.13% |
| 15 Apr 2020 | 502.85 | 480.00 | 506.00 | 480.00 | 4343315 | 4.80% |
| 13 Apr 2020 | 479.80 | 485.90 | 492.95 | 472.75 | 2769955 | -1.14% |
| 09 Apr 2020 | 485.35 | 501.00 | 514.00 | 479.25 | 5378102 | -0.60% |
| 08 Apr 2020 | 488.30 | 474.30 | 517.40 | 470.00 | 5642445 | 2.25% |
| 07 Apr 2020 | 477.55 | 446.85 | 489.00 | 434.40 | 4522154 | 11.63% |
| 03 Apr 2020 | 427.80 | 444.50 | 454.25 | 424.05 | 4235837 | -1.62% |
| 01 Apr 2020 | 434.85 | 450.90 | 454.80 | 430.30 | 2154766 | -3.38% |
| 31 Mar 2020 | 450.05 | 435.90 | 455.55 | 430.45 | 3302641 | 5.26% |
| 30 Mar 2020 | 427.55 | 415.00 | 434.90 | 404.10 | 3175357 | 1.08% |
| 27 Mar 2020 | 423.00 | 441.50 | 445.60 | 418.00 | 3674758 | -0.69% |
| 26 Mar 2020 | 425.95 | 415.00 | 433.95 | 400.55 | 5838692 | 5.12% |
| 25 Mar 2020 | 405.20 | 403.65 | 412.05 | 391.05 | 4409305 | 1.00% |
| 24 Mar 2020 | 401.20 | 392.15 | 419.60 | 391.00 | 4912101 | 1.30% |
| 23 Mar 2020 | 396.05 | 408.00 | 428.00 | 386.05 | 2662372 | -10.87% |
| 20 Mar 2020 | 444.35 | 419.00 | 452.70 | 415.00 | 4011074 | 6.09% |
| 19 Mar 2020 | 418.85 | 400.45 | 428.45 | 390.50 | 3097172 | 1.04% |
| 18 Mar 2020 | 414.55 | 435.00 | 437.25 | 412.10 | 2896377 | -3.68% |
| 17 Mar 2020 | 430.40 | 431.50 | 450.90 | 424.40 | 2506836 | -0.25% |
| 16 Mar 2020 | 431.50 | 439.40 | 454.95 | 426.40 | 3101283 | -4.24% |
| 13 Mar 2020 | 450.60 | 425.00 | 472.75 | 401.70 | 4078608 | -1.02% |
| 12 Mar 2020 | 455.25 | 477.50 | 478.00 | 451.70 | 2856386 | -6.71% |
| 11 Mar 2020 | 488.00 | 479.80 | 494.35 | 476.45 | 2848964 | 1.00% |
| 09 Mar 2020 | 483.15 | 492.00 | 494.95 | 478.10 | 2176031 | -3.48% |
| 06 Mar 2020 | 500.55 | 511.00 | 513.25 | 496.20 | 2903801 | -3.36% |
| 05 Mar 2020 | 517.95 | 520.00 | 525.00 | 514.55 | 3594544 | 0.69% |
| 04 Mar 2020 | 514.40 | 511.00 | 516.90 | 506.60 | 3354621 | 1.54% |
| 03 Mar 2020 | 506.60 | 503.00 | 513.00 | 500.30 | 3579242 | 1.47% |
| 02 Mar 2020 | 499.25 | 503.80 | 513.70 | 493.70 | 3441005 | 0.63% |
| 28 Feb 2020 | 496.10 | 501.00 | 504.95 | 492.00 | 4192788 | -2.02% |
| 27 Feb 2020 | 506.35 | 502.80 | 508.20 | 501.40 | 3265481 | 0.88% |
| 26 Feb 2020 | 501.95 | 501.00 | 507.00 | 497.25 | 2775398 | 0.34% |
| 25 Feb 2020 | 500.25 | 503.50 | 509.50 | 499.10 | 2111814 | -0.15% |
| 24 Feb 2020 | 501.00 | 503.55 | 513.40 | 498.50 | 3415189 | -1.02% |
| 20 Feb 2020 | 506.15 | 509.00 | 517.00 | 503.05 | 2543540 | -0.37% |
| 19 Feb 2020 | 508.05 | 499.00 | 510.50 | 488.85 | 3634077 | 0.69% |
| 18 Feb 2020 | 504.55 | 499.00 | 507.20 | 496.00 | 2041114 | 0.72% |
| 17 Feb 2020 | 500.95 | 506.45 | 510.00 | 500.25 | 1336491 | -1.02% |
| 14 Feb 2020 | 506.10 | 515.00 | 516.95 | 503.45 | 1260687 | -1.29% |
| 13 Feb 2020 | 512.70 | 518.80 | 518.80 | 510.65 | 1632953 | -1.38% |
| 12 Feb 2020 | 519.90 | 511.30 | 523.25 | 511.30 | 2805428 | 2.16% |
| 11 Feb 2020 | 508.90 | 514.85 | 517.00 | 507.80 | 1212549 | -0.77% |
| 10 Feb 2020 | 512.85 | 513.60 | 517.50 | 508.55 | 1094750 | -0.16% |
| 07 Feb 2020 | 513.65 | 512.80 | 517.70 | 506.40 | 1439486 | 0.78% |
| 06 Feb 2020 | 509.65 | 514.40 | 518.00 | 505.30 | 1730852 | -0.29% |
| 05 Feb 2020 | 511.15 | 505.00 | 513.00 | 503.50 | 1728547 | 1.55% |
| 04 Feb 2020 | 503.35 | 498.20 | 513.00 | 498.10 | 3128490 | 1.28% |
| 03 Feb 2020 | 497.00 | 484.90 | 500.90 | 483.90 | 3688146 | 2.18% |
| 01 Feb 2020 | 486.40 | 498.50 | 507.75 | 480.25 | 2791544 | -1.89% |
| 31 Jan 2020 | 495.75 | 483.95 | 503.45 | 480.05 | 7462427 | 3.55% |
| 30 Jan 2020 | 478.75 | 492.00 | 496.20 | 472.15 | 7747030 | -2.61% |
| 29 Jan 2020 | 491.60 | 490.90 | 495.50 | 488.70 | 830287 | 0.66% |
| 28 Jan 2020 | 488.40 | 493.25 | 499.20 | 486.75 | 1372031 | -0.97% |
| 27 Jan 2020 | 493.20 | 500.40 | 505.85 | 491.65 | 1640739 | -1.46% |
| 24 Jan 2020 | 500.50 | 490.05 | 501.90 | 490.00 | 2564212 | 2.18% |
| 23 Jan 2020 | 489.80 | 486.70 | 492.00 | 482.75 | 798731 | 0.62% |
| 22 Jan 2020 | 486.80 | 489.20 | 494.00 | 486.25 | 1140015 | -0.04% |
| 21 Jan 2020 | 487.00 | 485.40 | 488.35 | 480.45 | 788507 | 0.20% |
| 20 Jan 2020 | 486.05 | 489.65 | 492.70 | 484.55 | 1406615 | -0.74% |
| 17 Jan 2020 | 489.65 | 488.00 | 491.95 | 486.70 | 1015739 | 0.42% |
| 16 Jan 2020 | 487.60 | 491.75 | 494.40 | 485.35 | 2012701 | -0.60% |
| 15 Jan 2020 | 490.55 | 481.95 | 492.10 | 480.25 | 1346372 | 1.64% |
| 14 Jan 2020 | 482.65 | 480.95 | 483.65 | 477.55 | 1804874 | 0.83% |
| 13 Jan 2020 | 478.70 | 469.75 | 479.45 | 469.50 | 2755979 | 2.54% |
| 10 Jan 2020 | 466.85 | 463.00 | 469.00 | 459.90 | 1037751 | 1.33% |
| 09 Jan 2020 | 460.70 | 459.15 | 464.00 | 457.75 | 1811623 | 0.89% |
| 08 Jan 2020 | 456.65 | 449.80 | 457.95 | 446.60 | 1291151 | 0.69% |
| 07 Jan 2020 | 453.50 | 450.30 | 456.00 | 449.15 | 966767 | 1.23% |
| 06 Jan 2020 | 448.00 | 454.00 | 456.45 | 445.70 | 1415568 | -1.67% |
| 03 Jan 2020 | 455.60 | 459.00 | 460.70 | 453.55 | 1376230 | -0.95% |
| 02 Jan 2020 | 459.95 | 459.80 | 462.20 | 458.00 | 502422 | 0.03% |
| 01 Jan 2020 | 459.80 | 459.70 | 460.80 | 457.55 | 495678 | 0.31% |
| 31 Dec 2019 | 458.40 | 462.60 | 466.80 | 457.50 | 1167751 | -0.91% |
| 30 Dec 2019 | 462.60 | 459.50 | 465.65 | 458.35 | 1349981 | 0.61% |
| 27 Dec 2019 | 459.80 | 459.90 | 460.90 | 455.90 | 1081584 | 0.48% |
| 26 Dec 2019 | 457.60 | 457.70 | 461.20 | 456.70 | 744378 | -0.02% |
| 24 Dec 2019 | 457.70 | 459.50 | 461.00 | 454.65 | 748881 | -0.72% |
| 23 Dec 2019 | 461.00 | 458.00 | 462.90 | 456.95 | 1339055 | 0.26% |
| 20 Dec 2019 | 459.80 | 459.90 | 461.95 | 457.70 | 1603344 | -0.04% |
| 19 Dec 2019 | 460.00 | 463.60 | 466.00 | 458.50 | 1348905 | -0.61% |
| 18 Dec 2019 | 462.80 | 458.50 | 464.20 | 457.20 | 1178799 | 0.48% |
| 17 Dec 2019 | 460.60 | 459.00 | 462.40 | 456.40 | 1011059 | 0.24% |
| 16 Dec 2019 | 459.50 | 461.00 | 462.00 | 456.00 | 903982 | -0.11% |
| 13 Dec 2019 | 460.00 | 460.00 | 462.80 | 457.65 | 855397 | 0.50% |
| 12 Dec 2019 | 457.70 | 453.10 | 460.35 | 451.70 | 974325 | 1.40% |
| 11 Dec 2019 | 451.40 | 458.50 | 459.15 | 448.40 | 2047964 | -1.20% |
| 10 Dec 2019 | 456.90 | 463.65 | 464.90 | 455.00 | 1963909 | -1.82% |
| 09 Dec 2019 | 465.35 | 463.85 | 468.50 | 461.50 | 1721369 | 0.33% |
| 06 Dec 2019 | 463.80 | 468.75 | 471.85 | 460.90 | 1614204 | -0.49% |
| 05 Dec 2019 | 466.10 | 456.10 | 466.85 | 455.60 | 2047971 | 1.81% |
| 04 Dec 2019 | 457.80 | 452.90 | 458.75 | 446.15 | 3264668 | 1.50% |
| 03 Dec 2019 | 451.05 | 453.60 | 454.80 | 449.70 | 2600811 | -0.60% |
| 02 Dec 2019 | 453.75 | 458.90 | 459.10 | 449.25 | 3468701 | -1.17% |
| 29 Nov 2019 | 459.10 | 466.75 | 466.90 | 457.30 | 3751777 | -1.53% |
| 28 Nov 2019 | 466.25 | 467.00 | 471.75 | 464.30 | 893025 | -0.65% |
| 27 Nov 2019 | 469.30 | 465.10 | 470.45 | 462.85 | 1173971 | 1.42% |
| 26 Nov 2019 | 462.75 | 470.30 | 476.95 | 459.00 | 6724984 | -1.46% |
| 25 Nov 2019 | 469.60 | 463.70 | 470.70 | 463.65 | 1229982 | 1.25% |
| 22 Nov 2019 | 463.80 | 464.10 | 464.90 | 457.05 | 1117561 | -0.10% |
| 21 Nov 2019 | 464.25 | 470.00 | 473.90 | 462.40 | 2168444 | -0.97% |
| 20 Nov 2019 | 468.80 | 458.00 | 470.90 | 455.50 | 2389925 | 3.33% |
| 19 Nov 2019 | 453.70 | 455.90 | 456.65 | 448.60 | 1811882 | -0.31% |
| 18 Nov 2019 | 455.10 | 461.70 | 462.85 | 452.20 | 1318573 | -1.43% |
| 15 Nov 2019 | 461.70 | 464.50 | 466.60 | 460.05 | 594085 | -0.18% |
| 14 Nov 2019 | 462.55 | 465.50 | 468.75 | 455.00 | 1593020 | -0.29% |
| 13 Nov 2019 | 463.90 | 479.00 | 480.65 | 462.45 | 1734670 | -2.84% |
| 11 Nov 2019 | 477.45 | 474.40 | 480.60 | 472.10 | 1100336 | 0.80% |
| 08 Nov 2019 | 473.65 | 477.70 | 484.30 | 471.60 | 1561299 | -0.85% |
| 07 Nov 2019 | 477.70 | 478.55 | 480.80 | 472.00 | 1456741 | 0.24% |
| 06 Nov 2019 | 476.55 | 484.50 | 487.70 | 473.50 | 3883468 | -1.00% |
| 05 Nov 2019 | 481.35 | 459.05 | 483.40 | 455.20 | 8858287 | 4.55% |
| 04 Nov 2019 | 460.40 | 464.20 | 467.95 | 458.00 | 1679706 | -0.74% |
| 01 Nov 2019 | 463.85 | 462.50 | 471.95 | 461.00 | 1818491 | 0.41% |
| 31 Oct 2019 | 461.95 | 462.00 | 465.00 | 458.15 | 1885493 | 0.35% |
| 30 Oct 2019 | 460.35 | 465.85 | 467.80 | 456.95 | 1796647 | -1.18% |
| 29 Oct 2019 | 465.85 | 469.30 | 469.90 | 458.70 | 1134661 | -0.74% |
| 27 Oct 2019 | 469.30 | 468.65 | 470.80 | 467.00 | 153353 | 0.81% |
| 25 Oct 2019 | 465.55 | 472.15 | 472.80 | 463.00 | 649773 | -0.90% |
| 24 Oct 2019 | 469.80 | 472.05 | 479.00 | 464.30 | 1429210 | -0.41% |
| 23 Oct 2019 | 471.75 | 474.00 | 478.10 | 468.35 | 1432436 | -0.18% |
| 22 Oct 2019 | 472.60 | 466.00 | 480.00 | 465.70 | 1981127 | 1.31% |
| 18 Oct 2019 | 466.50 | 462.50 | 467.70 | 461.00 | 918558 | 0.89% |
| 17 Oct 2019 | 462.40 | 455.95 | 463.60 | 454.40 | 1122519 | 1.38% |
| 16 Oct 2019 | 456.10 | 452.00 | 458.00 | 450.00 | 927864 | 1.36% |
| 15 Oct 2019 | 450.00 | 458.60 | 459.05 | 447.40 | 2746832 | -1.10% |
| 14 Oct 2019 | 455.00 | 446.85 | 456.85 | 444.00 | 2030424 | 2.11% |
| 11 Oct 2019 | 445.60 | 441.40 | 447.00 | 440.00 | 846266 | 1.41% |
| 10 Oct 2019 | 439.40 | 443.40 | 443.45 | 436.45 | 571364 | -0.99% |
| 09 Oct 2019 | 443.80 | 432.80 | 445.75 | 431.25 | 1488325 | 2.60% |
| 07 Oct 2019 | 432.55 | 425.15 | 433.95 | 421.50 | 1546043 | 1.61% |
| 04 Oct 2019 | 425.70 | 434.75 | 436.05 | 424.25 | 2334293 | -1.83% |
| 03 Oct 2019 | 433.65 | 436.10 | 438.95 | 431.65 | 1637904 | -1.36% |
| 01 Oct 2019 | 439.65 | 446.00 | 451.50 | 438.00 | 1043636 | -1.70% |
| 30 Sep 2019 | 447.25 | 446.00 | 449.25 | 442.05 | 1130716 | 0.03% |
| 27 Sep 2019 | 447.10 | 446.20 | 448.90 | 442.00 | 1470958 | -0.02% |
| 26 Sep 2019 | 447.20 | 445.55 | 449.80 | 443.00 | 1913386 | 0.37% |
| 25 Sep 2019 | 445.55 | 452.00 | 453.30 | 441.95 | 1691954 | -1.41% |
| 24 Sep 2019 | 451.90 | 441.00 | 453.55 | 436.00 | 3051265 | 2.52% |
| 23 Sep 2019 | 440.80 | 443.00 | 451.75 | 432.70 | 3523419 | -1.10% |
| 20 Sep 2019 | 445.70 | 458.50 | 469.20 | 441.10 | 5241569 | -2.80% |
| 19 Sep 2019 | 458.55 | 462.85 | 462.85 | 456.40 | 1914739 | -0.32% |
| 18 Sep 2019 | 460.00 | 453.95 | 462.00 | 451.95 | 2286519 | 1.84% |
| 17 Sep 2019 | 451.70 | 455.00 | 456.85 | 450.25 | 1991114 | -0.67% |
| 16 Sep 2019 | 454.75 | 449.90 | 457.30 | 449.00 | 2261361 | 0.56% |
| 13 Sep 2019 | 452.20 | 451.70 | 454.65 | 446.55 | 2368150 | 0.44% |
| 12 Sep 2019 | 450.20 | 449.10 | 451.70 | 446.55 | 1327793 | 0.24% |
| 11 Sep 2019 | 449.10 | 445.00 | 450.00 | 441.70 | 3044215 | 1.09% |
| 09 Sep 2019 | 444.25 | 441.00 | 447.20 | 438.00 | 1327946 | 0.67% |
| 06 Sep 2019 | 441.30 | 440.45 | 442.65 | 437.15 | 500428 | 0.54% |
| 05 Sep 2019 | 438.95 | 444.45 | 445.65 | 437.10 | 887639 | -0.73% |
| 04 Sep 2019 | 442.20 | 443.55 | 446.80 | 433.95 | 2053458 | -0.19% |
| 03 Sep 2019 | 443.05 | 447.95 | 452.30 | 439.40 | 2282758 | -1.28% |
| 30 Aug 2019 | 448.80 | 444.70 | 450.35 | 444.00 | 3191823 | 1.34% |
| 29 Aug 2019 | 442.85 | 434.75 | 445.00 | 432.00 | 1652654 | 1.85% |
| 28 Aug 2019 | 434.80 | 441.00 | 442.15 | 433.15 | 1583233 | -1.22% |
| 27 Aug 2019 | 440.15 | 436.00 | 446.90 | 436.00 | 3122216 | 0.99% |
| 26 Aug 2019 | 435.85 | 426.00 | 437.00 | 419.25 | 1464917 | 2.70% |
| 23 Aug 2019 | 424.40 | 426.00 | 429.65 | 422.85 | 1681100 | -0.73% |
| 22 Aug 2019 | 427.50 | 425.00 | 431.85 | 424.80 | 1582956 | 0.11% |
| 21 Aug 2019 | 427.05 | 431.70 | 431.70 | 421.60 | 1151788 | -1.09% |
| 20 Aug 2019 | 431.75 | 432.10 | 433.25 | 428.20 | 1064051 | -0.08% |
| 19 Aug 2019 | 432.10 | 428.10 | 436.00 | 428.10 | 1127677 | 0.95% |
| 16 Aug 2019 | 428.05 | 430.95 | 431.60 | 427.10 | 1115520 | -0.86% |
| 14 Aug 2019 | 431.75 | 430.35 | 433.85 | 426.00 | 1117663 | 0.58% |
| 13 Aug 2019 | 429.25 | 438.00 | 438.50 | 427.00 | 1357430 | -2.23% |
| 09 Aug 2019 | 439.05 | 436.35 | 440.85 | 431.35 | 2005066 | 0.84% |
| 08 Aug 2019 | 435.40 | 432.65 | 437.90 | 431.50 | 1319364 | 1.10% |
| 07 Aug 2019 | 430.65 | 433.00 | 438.00 | 429.20 | 1457292 | -0.66% |
| 06 Aug 2019 | 433.50 | 428.15 | 439.00 | 425.60 | 2116448 | 0.91% |
| 05 Aug 2019 | 429.60 | 424.30 | 432.00 | 421.00 | 1525725 | 0.73% |
| 02 Aug 2019 | 426.50 | 424.00 | 428.95 | 422.60 | 2240395 | 0.26% |
| 01 Aug 2019 | 425.40 | 424.45 | 428.00 | 421.85 | 1848165 | -0.25% |
| 31 Jul 2019 | 426.45 | 422.95 | 429.60 | 415.70 | 1776047 | 0.83% |
| 30 Jul 2019 | 422.95 | 428.00 | 429.25 | 420.55 | 1587114 | -1.16% |
| 29 Jul 2019 | 427.90 | 429.00 | 433.85 | 425.00 | 1868355 | -0.06% |
| 26 Jul 2019 | 428.15 | 423.20 | 429.50 | 421.55 | 1517097 | 1.25% |
| 25 Jul 2019 | 422.85 | 420.80 | 426.35 | 419.05 | 2074309 | 0.45% |
| 24 Jul 2019 | 420.95 | 423.75 | 423.75 | 413.55 | 2726560 | -0.66% |
| 23 Jul 2019 | 423.75 | 422.90 | 427.45 | 418.30 | 2420287 | 0.56% |
| 22 Jul 2019 | 421.40 | 423.60 | 428.90 | 417.80 | 3104361 | 0.29% |
| 19 Jul 2019 | 420.20 | 431.05 | 435.40 | 415.85 | 12364368 | -2.03% |
| 18 Jul 2019 | 428.90 | 429.90 | 435.25 | 426.65 | 3432159 | -0.52% |
| 17 Jul 2019 | 431.15 | 425.00 | 433.25 | 424.50 | 3953381 | 1.45% |
| 16 Jul 2019 | 425.00 | 408.60 | 426.95 | 407.25 | 3403659 | 3.48% |
| 15 Jul 2019 | 410.70 | 407.00 | 411.70 | 406.15 | 1439581 | 0.74% |
| 12 Jul 2019 | 407.70 | 410.05 | 413.00 | 406.00 | 1868831 | -0.38% |
| 11 Jul 2019 | 409.25 | 411.00 | 411.80 | 405.25 | 1473109 | -0.12% |
| 10 Jul 2019 | 409.75 | 404.00 | 410.90 | 404.00 | 1681840 | 0.86% |
| 09 Jul 2019 | 406.25 | 401.65 | 407.25 | 397.30 | 1626488 | 1.22% |
| 08 Jul 2019 | 401.35 | 405.20 | 408.95 | 399.75 | 1995705 | -1.46% |
| 05 Jul 2019 | 407.30 | 403.60 | 411.50 | 403.60 | 3490386 | 1.08% |
| 04 Jul 2019 | 402.95 | 407.65 | 407.65 | 400.80 | 1981032 | -1.15% |
| 03 Jul 2019 | 407.65 | 403.60 | 410.00 | 402.60 | 2134582 | 1.24% |
| 02 Jul 2019 | 402.65 | 403.00 | 404.15 | 397.80 | 705067 | 0.22% |
| 01 Jul 2019 | 401.75 | 400.80 | 405.35 | 399.30 | 1475814 | 0.31% |
| 28 Jun 2019 | 400.50 | 403.00 | 403.10 | 394.30 | 1385118 | -0.15% |
| 27 Jun 2019 | 401.10 | 396.60 | 402.90 | 395.05 | 1810323 | 1.74% |
| 26 Jun 2019 | 394.25 | 394.00 | 397.25 | 392.60 | 1161718 | -0.01% |
| 25 Jun 2019 | 394.30 | 389.60 | 395.40 | 388.20 | 1284969 | 0.50% |
| 24 Jun 2019 | 392.35 | 392.60 | 396.40 | 388.05 | 1284017 | -0.06% |
| 21 Jun 2019 | 392.60 | 388.00 | 393.95 | 385.90 | 2511877 | 1.24% |
| 20 Jun 2019 | 387.80 | 380.00 | 389.80 | 376.85 | 1635129 | 1.53% |
| 19 Jun 2019 | 381.95 | 387.00 | 387.00 | 379.10 | 2457109 | -1.48% |
| 18 Jun 2019 | 387.70 | 398.00 | 399.25 | 382.30 | 4943967 | -3.28% |
| 17 Jun 2019 | 400.85 | 398.35 | 404.60 | 398.35 | 1561211 | 0.07% |
| 14 Jun 2019 | 400.55 | 408.00 | 408.90 | 400.00 | 1247599 | -2.08% |
| 13 Jun 2019 | 409.05 | 410.85 | 411.00 | 406.20 | 1347458 | 0.01% |
| 12 Jun 2019 | 409.00 | 409.70 | 410.45 | 406.15 | 930133 | -0.18% |
| 11 Jun 2019 | 409.75 | 411.00 | 413.95 | 407.00 | 1644164 | 0.11% |
| 10 Jun 2019 | 409.30 | 408.00 | 414.35 | 406.90 | 2216371 | 1.27% |
| 07 Jun 2019 | 404.15 | 403.10 | 408.30 | 400.85 | 1097730 | 0.30% |
| 06 Jun 2019 | 402.95 | 406.00 | 408.70 | 401.50 | 1621809 | -0.64% |
| 04 Jun 2019 | 405.55 | 408.70 | 410.30 | 404.20 | 1662840 | -0.80% |
| 03 Jun 2019 | 408.80 | 400.00 | 409.50 | 398.05 | 3171471 | 3.25% |
| 31 May 2019 | 395.95 | 396.95 | 403.20 | 394.85 | 3194649 | -0.10% |
| 30 May 2019 | 396.35 | 399.95 | 402.00 | 394.20 | 1171056 | -0.66% |
| 29 May 2019 | 399.00 | 396.70 | 400.75 | 391.00 | 1312259 | 0.23% |
| 28 May 2019 | 398.10 | 402.00 | 405.90 | 396.05 | 3755326 | -0.50% |
| 27 May 2019 | 400.10 | 400.20 | 408.40 | 397.40 | 3052919 | 0.26% |
| 24 May 2019 | 399.05 | 390.00 | 405.95 | 388.00 | 5822005 | 3.53% |
| 23 May 2019 | 385.45 | 390.30 | 393.65 | 384.30 | 2477785 | -0.05% |
| 22 May 2019 | 385.65 | 383.00 | 386.95 | 378.85 | 1811235 | 0.71% |
| 21 May 2019 | 382.95 | 389.95 | 389.95 | 381.65 | 2949046 | 0.14% |
| 20 May 2019 | 382.40 | 377.60 | 384.55 | 374.25 | 4140456 | 3.34% |
| 17 May 2019 | 370.05 | 361.00 | 377.30 | 361.00 | 6586973 | 2.49% |
| 16 May 2019 | 361.05 | 365.10 | 365.10 | 357.55 | 1864739 | -0.69% |
| 15 May 2019 | 363.55 | 369.00 | 370.85 | 362.50 | 1360428 | -1.37% |
| 14 May 2019 | 368.60 | 363.65 | 370.75 | 360.55 | 2082247 | 1.50% |
| 13 May 2019 | 363.15 | 368.00 | 372.25 | 362.05 | 2096407 | -1.80% |
| 10 May 2019 | 369.80 | 368.20 | 371.45 | 367.45 | 3122309 | 0.68% |
| 09 May 2019 | 367.30 | 367.00 | 368.50 | 364.40 | 1718130 | 0.01% |
| 08 May 2019 | 367.25 | 375.50 | 375.75 | 365.00 | 5290060 | -2.20% |
| 07 May 2019 | 375.50 | 378.55 | 384.35 | 374.45 | 3510917 | -0.60% |
| 06 May 2019 | 377.75 | 380.00 | 380.95 | 375.10 | 1785915 | -0.64% |
| 03 May 2019 | 380.20 | 382.15 | 385.90 | 377.30 | 5523649 | -0.51% |
| 02 May 2019 | 382.15 | 398.10 | 399.70 | 376.90 | 13091778 | -4.01% |
