HDFC Life Insurance Company Ltd
NSE :HDFCLIFE BSE :540777 Sector : InsuranceBuy, Sell or Hold HDFCLIFE ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
HDFCLIFE Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Nov 2024 | 680.40 | 688.05 | 693.00 | 668.30 | 6438490 | -1.46% |
| 18 Nov 2024 | 690.50 | 687.00 | 693.95 | 682.50 | 1666040 | -0.50% |
| 14 Nov 2024 | 694.00 | 681.50 | 696.70 | 681.50 | 1715862 | 1.31% |
| 13 Nov 2024 | 685.05 | 695.00 | 698.85 | 683.15 | 2080391 | -2.14% |
| 12 Nov 2024 | 700.00 | 707.55 | 719.85 | 696.10 | 2502158 | -0.76% |
| 11 Nov 2024 | 705.35 | 704.10 | 711.60 | 695.80 | 1888427 | -0.44% |
| 08 Nov 2024 | 708.50 | 709.50 | 719.85 | 707.00 | 1272302 | -0.45% |
| 07 Nov 2024 | 711.70 | 708.70 | 713.70 | 703.30 | 1935062 | 0.42% |
| 06 Nov 2024 | 708.70 | 717.00 | 718.00 | 704.35 | 2878220 | -1.19% |
| 05 Nov 2024 | 717.25 | 710.80 | 726.60 | 685.40 | 5036300 | 0.90% |
| 04 Nov 2024 | 710.85 | 720.20 | 727.60 | 706.10 | 2047984 | -1.78% |
| 01 Nov 2024 | 723.70 | 721.95 | 726.00 | 720.15 | 198743 | 0.49% |
| 31 Oct 2024 | 720.15 | 723.10 | 726.75 | 713.15 | 2028752 | -0.95% |
| 30 Oct 2024 | 727.05 | 744.25 | 745.00 | 724.55 | 1645358 | -2.07% |
| 29 Oct 2024 | 742.40 | 718.00 | 745.10 | 708.15 | 4585180 | 3.36% |
| 28 Oct 2024 | 718.25 | 710.25 | 721.80 | 705.70 | 1448334 | 1.24% |
| 25 Oct 2024 | 709.45 | 718.00 | 719.70 | 700.00 | 2852838 | -0.76% |
| 24 Oct 2024 | 714.85 | 725.00 | 735.00 | 711.05 | 1806714 | -1.23% |
| 23 Oct 2024 | 723.75 | 725.00 | 732.00 | 718.20 | 1668266 | -0.61% |
| 22 Oct 2024 | 728.20 | 745.80 | 749.75 | 724.35 | 3346783 | -2.37% |
| 21 Oct 2024 | 745.85 | 748.85 | 755.45 | 742.45 | 4508689 | 0.46% |
| 18 Oct 2024 | 742.45 | 726.00 | 744.00 | 720.10 | 3703858 | 2.25% |
| 17 Oct 2024 | 726.10 | 730.00 | 731.50 | 715.95 | 4310887 | -0.10% |
| 16 Oct 2024 | 726.80 | 723.45 | 732.45 | 714.85 | 5375005 | 1.76% |
| 15 Oct 2024 | 714.25 | 742.80 | 746.45 | 711.30 | 6665822 | -3.56% |
| 14 Oct 2024 | 740.60 | 728.00 | 741.60 | 726.30 | 3985624 | 2.31% |
| 11 Oct 2024 | 723.85 | 721.50 | 725.50 | 717.00 | 1984588 | 0.03% |
| 10 Oct 2024 | 723.65 | 721.00 | 726.20 | 713.30 | 2249443 | 0.89% |
| 09 Oct 2024 | 717.30 | 709.85 | 725.45 | 703.75 | 1743202 | 1.01% |
| 08 Oct 2024 | 710.10 | 700.50 | 712.55 | 699.80 | 3767320 | 0.60% |
| 07 Oct 2024 | 705.85 | 711.65 | 719.30 | 702.90 | 3474485 | -0.42% |
| 04 Oct 2024 | 708.80 | 702.25 | 713.50 | 701.55 | 2616851 | 0.93% |
| 03 Oct 2024 | 702.25 | 696.55 | 711.95 | 696.50 | 2542774 | -1.12% |
| 01 Oct 2024 | 710.20 | 716.00 | 723.35 | 706.60 | 1987048 | -1.09% |
| 30 Sep 2024 | 718.00 | 735.00 | 736.35 | 716.00 | 2488795 | -1.67% |
| 27 Sep 2024 | 730.20 | 729.45 | 740.65 | 726.35 | 4567661 | 0.09% |
| 26 Sep 2024 | 729.55 | 716.55 | 732.00 | 714.30 | 2797065 | 1.81% |
| 25 Sep 2024 | 716.55 | 722.00 | 723.10 | 710.10 | 1096265 | -0.58% |
| 24 Sep 2024 | 720.70 | 727.50 | 728.95 | 715.15 | 3212859 | -0.93% |
| 23 Sep 2024 | 727.50 | 718.85 | 730.00 | 714.05 | 2943802 | 2.31% |
| 20 Sep 2024 | 711.10 | 702.00 | 721.00 | 702.00 | 7891171 | 1.37% |
| 19 Sep 2024 | 701.50 | 700.35 | 708.10 | 697.75 | 2202499 | 0.39% |
| 18 Sep 2024 | 698.80 | 698.90 | 705.20 | 693.40 | 1527865 | -0.01% |
| 17 Sep 2024 | 698.90 | 701.35 | 702.90 | 691.55 | 2985585 | -0.35% |
| 16 Sep 2024 | 701.35 | 708.85 | 709.20 | 698.00 | 2754818 | -0.57% |
| 13 Sep 2024 | 705.40 | 712.00 | 713.75 | 703.15 | 1886832 | -1.28% |
| 12 Sep 2024 | 714.55 | 703.15 | 715.95 | 698.30 | 3487862 | 2.06% |
| 11 Sep 2024 | 700.15 | 701.00 | 704.30 | 696.00 | 4604184 | -0.39% |
| 10 Sep 2024 | 702.90 | 730.00 | 732.15 | 701.20 | 7366304 | -4.47% |
| 09 Sep 2024 | 735.80 | 735.10 | 749.00 | 731.25 | 2635184 | -0.35% |
| 06 Sep 2024 | 738.40 | 750.00 | 754.10 | 736.05 | 2765612 | -1.79% |
| 05 Sep 2024 | 751.85 | 758.00 | 758.65 | 750.40 | 1759438 | -0.92% |
| 04 Sep 2024 | 758.80 | 751.70 | 759.45 | 748.40 | 3031650 | 0.01% |
| 03 Sep 2024 | 758.75 | 754.00 | 761.20 | 741.65 | 6268050 | 1.80% |
| 02 Sep 2024 | 745.30 | 743.15 | 754.00 | 739.85 | 3073926 | 0.89% |
| 30 Aug 2024 | 738.70 | 736.90 | 742.70 | 733.50 | 6227807 | 0.24% |
| 29 Aug 2024 | 736.90 | 740.00 | 748.50 | 731.85 | 3962913 | -0.70% |
| 28 Aug 2024 | 742.10 | 739.95 | 746.55 | 734.05 | 2995930 | 0.34% |
| 27 Aug 2024 | 739.55 | 724.00 | 742.45 | 719.30 | 5627130 | 1.92% |
| 26 Aug 2024 | 725.65 | 734.00 | 734.00 | 719.25 | 2131814 | -0.46% |
| 23 Aug 2024 | 729.00 | 725.00 | 730.50 | 723.45 | 3898989 | 0.41% |
| 22 Aug 2024 | 726.00 | 726.00 | 729.90 | 720.05 | 3889249 | 0.20% |
| 21 Aug 2024 | 724.55 | 714.35 | 727.60 | 708.65 | 6186935 | 1.96% |
| 20 Aug 2024 | 710.60 | 687.00 | 713.00 | 684.05 | 6828474 | 3.63% |
| 19 Aug 2024 | 685.70 | 689.40 | 689.40 | 678.50 | 2352893 | -0.54% |
| 16 Aug 2024 | 689.40 | 664.65 | 690.60 | 664.65 | 4584181 | 0.44% |
| 14 Aug 2024 | 686.35 | 686.00 | 690.60 | 676.40 | 2962358 | 0.20% |
| 13 Aug 2024 | 685.00 | 698.10 | 707.30 | 677.50 | 5741391 | -2.48% |
| 12 Aug 2024 | 702.45 | 698.60 | 713.65 | 692.20 | 3723417 | 0.01% |
| 09 Aug 2024 | 702.40 | 714.20 | 715.00 | 701.45 | 2848313 | -1.12% |
| 08 Aug 2024 | 710.35 | 691.10 | 713.20 | 689.70 | 5953315 | 2.03% |
| 07 Aug 2024 | 696.25 | 682.10 | 697.70 | 682.10 | 5154327 | 2.45% |
| 06 Aug 2024 | 679.60 | 711.65 | 719.00 | 677.30 | 6106310 | -4.40% |
| 05 Aug 2024 | 710.90 | 693.00 | 713.90 | 690.05 | 9327217 | 0.49% |
| 02 Aug 2024 | 707.40 | 707.50 | 712.75 | 699.05 | 2710858 | -0.87% |
| 01 Aug 2024 | 713.60 | 715.00 | 722.50 | 710.05 | 4074648 | -0.27% |
| 31 Jul 2024 | 715.50 | 697.20 | 719.00 | 693.10 | 6683204 | 2.62% |
| 30 Jul 2024 | 697.20 | 696.10 | 708.35 | 683.90 | 6134510 | 0.05% |
| 29 Jul 2024 | 696.85 | 703.55 | 710.00 | 693.75 | 4676765 | -0.92% |
| 26 Jul 2024 | 703.35 | 683.15 | 709.80 | 682.05 | 8933046 | 2.96% |
| 25 Jul 2024 | 683.15 | 666.00 | 685.60 | 665.55 | 9386864 | 1.54% |
| 24 Jul 2024 | 672.80 | 639.60 | 675.00 | 639.30 | 12377638 | 4.48% |
| 23 Jul 2024 | 643.95 | 642.00 | 649.70 | 623.25 | 9082995 | 1.03% |
| 22 Jul 2024 | 637.40 | 631.90 | 641.00 | 628.95 | 3854108 | 0.24% |
| 19 Jul 2024 | 635.90 | 644.65 | 646.00 | 634.15 | 2496778 | -2.00% |
| 18 Jul 2024 | 648.90 | 646.75 | 651.40 | 641.10 | 3975243 | 0.33% |
| 16 Jul 2024 | 646.75 | 642.00 | 655.00 | 633.35 | 9167071 | 1.36% |
| 15 Jul 2024 | 638.05 | 635.55 | 648.00 | 630.50 | 6951688 | 0.39% |
| 12 Jul 2024 | 635.55 | 634.00 | 636.40 | 627.10 | 2643647 | 0.20% |
| 11 Jul 2024 | 634.25 | 635.95 | 636.60 | 629.30 | 3573349 | 0.24% |
| 10 Jul 2024 | 632.75 | 624.00 | 640.75 | 615.60 | 6186968 | 1.46% |
| 09 Jul 2024 | 623.65 | 622.00 | 629.35 | 620.90 | 5000797 | 0.44% |
| 08 Jul 2024 | 620.90 | 609.00 | 622.05 | 608.60 | 6800857 | 2.23% |
| 05 Jul 2024 | 607.35 | 606.20 | 608.80 | 600.65 | 3493050 | 0.56% |
| 04 Jul 2024 | 603.95 | 596.00 | 607.30 | 594.30 | 5028421 | 1.31% |
| 03 Jul 2024 | 596.15 | 592.40 | 598.85 | 590.50 | 2134587 | 1.08% |
| 02 Jul 2024 | 589.80 | 603.70 | 603.75 | 586.50 | 6477279 | -1.82% |
| 01 Jul 2024 | 600.75 | 590.15 | 603.05 | 589.60 | 3342913 | 0.96% |
| 28 Jun 2024 | 595.05 | 594.00 | 599.80 | 590.00 | 3646272 | 0.30% |
| 27 Jun 2024 | 593.25 | 589.05 | 595.00 | 586.60 | 4772196 | 0.71% |
| 26 Jun 2024 | 589.05 | 591.65 | 599.00 | 587.20 | 3672989 | -0.32% |
| 25 Jun 2024 | 590.95 | 579.00 | 592.25 | 576.95 | 6593288 | 1.98% |
| 24 Jun 2024 | 579.50 | 580.00 | 582.45 | 575.65 | 3226301 | -0.25% |
| 21 Jun 2024 | 580.95 | 588.00 | 592.60 | 580.00 | 7263396 | -1.55% |
| 20 Jun 2024 | 590.10 | 596.20 | 597.50 | 582.70 | 6133067 | -1.02% |
| 19 Jun 2024 | 596.20 | 602.10 | 605.15 | 592.35 | 4453729 | -0.83% |
| 18 Jun 2024 | 601.20 | 596.85 | 605.00 | 591.80 | 5120280 | 0.48% |
| 14 Jun 2024 | 598.35 | 599.15 | 601.80 | 594.05 | 7308942 | 0.82% |
| 13 Jun 2024 | 593.50 | 565.00 | 598.40 | 565.00 | 24352341 | 3.63% |
| 12 Jun 2024 | 572.70 | 571.70 | 577.75 | 569.60 | 4304369 | 0.17% |
| 11 Jun 2024 | 571.70 | 571.50 | 576.90 | 566.20 | 6417670 | 0.44% |
| 10 Jun 2024 | 569.20 | 563.25 | 574.55 | 561.30 | 3863289 | 1.11% |
| 07 Jun 2024 | 562.95 | 555.05 | 563.60 | 553.50 | 3382962 | 1.39% |
| 06 Jun 2024 | 555.25 | 555.00 | 558.75 | 550.40 | 3970217 | 0.60% |
| 05 Jun 2024 | 551.95 | 540.00 | 554.30 | 536.10 | 3234914 | 3.27% |
| 04 Jun 2024 | 534.45 | 555.00 | 555.00 | 511.40 | 9783762 | -2.84% |
| 03 Jun 2024 | 550.10 | 568.95 | 569.25 | 547.05 | 9263670 | 0.05% |
| 31 May 2024 | 549.85 | 551.90 | 556.30 | 546.55 | 9707990 | -0.16% |
| 30 May 2024 | 550.75 | 552.75 | 563.85 | 548.25 | 6312875 | -1.98% |
| 29 May 2024 | 561.85 | 578.45 | 578.45 | 560.90 | 6259646 | -2.87% |
| 28 May 2024 | 578.45 | 567.00 | 579.95 | 563.65 | 5797999 | 2.52% |
| 27 May 2024 | 564.25 | 565.20 | 569.30 | 562.10 | 2624929 | -0.15% |
| 24 May 2024 | 565.10 | 565.00 | 571.80 | 563.45 | 3433290 | -0.10% |
| 23 May 2024 | 565.65 | 564.00 | 569.20 | 558.05 | 7106820 | 0.94% |
| 22 May 2024 | 560.40 | 565.60 | 566.80 | 559.65 | 3820060 | -0.92% |
| 21 May 2024 | 565.60 | 569.40 | 570.00 | 563.05 | 5583840 | -0.67% |
| 18 May 2024 | 569.40 | 570.05 | 571.95 | 566.75 | 145527 | -0.14% |
| 17 May 2024 | 570.20 | 567.05 | 572.00 | 561.45 | 3992575 | 0.56% |
| 16 May 2024 | 567.05 | 557.00 | 568.20 | 550.70 | 4543902 | 2.00% |
| 15 May 2024 | 555.95 | 561.55 | 562.00 | 555.00 | 2415161 | -1.00% |
| 14 May 2024 | 561.55 | 566.00 | 568.00 | 560.00 | 5348599 | 0.34% |
| 13 May 2024 | 559.65 | 553.80 | 568.45 | 547.15 | 7867089 | 2.02% |
| 10 May 2024 | 548.55 | 542.80 | 553.80 | 539.55 | 7524779 | 1.67% |
| 09 May 2024 | 539.55 | 551.05 | 551.90 | 538.00 | 13570152 | -1.98% |
| 08 May 2024 | 550.45 | 552.10 | 553.95 | 548.00 | 6715043 | -0.34% |
| 07 May 2024 | 552.35 | 559.50 | 561.95 | 549.60 | 7783593 | -0.49% |
| 06 May 2024 | 555.05 | 569.90 | 569.90 | 550.20 | 8759027 | -1.92% |
| 03 May 2024 | 565.90 | 581.80 | 581.80 | 565.25 | 8574215 | -1.81% |
| 02 May 2024 | 576.35 | 584.30 | 586.55 | 573.40 | 8292342 | -1.25% |
| 30 Apr 2024 | 583.65 | 576.55 | 588.50 | 576.05 | 9926485 | 1.49% |
| 29 Apr 2024 | 575.10 | 590.00 | 591.95 | 571.00 | 8879207 | -2.17% |
| 26 Apr 2024 | 587.85 | 597.00 | 603.40 | 587.00 | 3094364 | -1.15% |
| 25 Apr 2024 | 594.70 | 595.45 | 596.40 | 585.60 | 6150372 | 0.08% |
| 24 Apr 2024 | 594.20 | 600.05 | 601.10 | 593.00 | 4095087 | -1.16% |
| 23 Apr 2024 | 601.15 | 606.05 | 609.15 | 598.00 | 4527775 | -0.79% |
| 22 Apr 2024 | 605.95 | 601.85 | 608.85 | 598.10 | 3076888 | 0.73% |
| 19 Apr 2024 | 601.55 | 600.00 | 604.40 | 581.10 | 10243493 | -0.68% |
| 18 Apr 2024 | 605.65 | 618.00 | 624.00 | 604.15 | 11984298 | 0.17% |
| 16 Apr 2024 | 604.60 | 609.05 | 611.10 | 600.60 | 4970256 | -1.36% |
| 15 Apr 2024 | 612.95 | 610.05 | 616.50 | 604.10 | 2594888 | -0.90% |
| 12 Apr 2024 | 618.50 | 621.00 | 624.00 | 616.25 | 5081775 | -0.48% |
| 10 Apr 2024 | 621.50 | 636.00 | 637.10 | 620.00 | 6753666 | -1.96% |
| 09 Apr 2024 | 633.95 | 639.00 | 639.15 | 632.65 | 2873703 | -0.10% |
| 08 Apr 2024 | 634.60 | 630.00 | 635.90 | 626.55 | 3403360 | 0.83% |
| 05 Apr 2024 | 629.40 | 621.00 | 630.45 | 616.30 | 3860995 | 1.12% |
| 04 Apr 2024 | 622.40 | 625.00 | 626.50 | 618.10 | 3858229 | -0.27% |
| 03 Apr 2024 | 624.10 | 629.85 | 630.00 | 620.40 | 3822465 | -1.23% |
| 02 Apr 2024 | 631.90 | 631.10 | 641.65 | 631.10 | 5179918 | -0.45% |
| 01 Apr 2024 | 634.75 | 638.00 | 638.00 | 628.00 | 3874744 | 0.22% |
| 28 Mar 2024 | 633.35 | 626.35 | 638.75 | 626.35 | 6878964 | 1.12% |
| 27 Mar 2024 | 626.35 | 627.50 | 638.40 | 624.05 | 13848953 | -0.09% |
| 26 Mar 2024 | 626.90 | 638.85 | 642.80 | 625.50 | 13822598 | 0.49% |
| 22 Mar 2024 | 623.85 | 623.90 | 628.65 | 616.00 | 3636733 | 0.26% |
| 21 Mar 2024 | 622.25 | 629.00 | 639.00 | 620.00 | 7197320 | -0.66% |
| 20 Mar 2024 | 626.40 | 630.00 | 632.50 | 619.40 | 1712459 | -0.96% |
| 19 Mar 2024 | 632.50 | 634.00 | 636.50 | 623.35 | 3861068 | -0.25% |
| 18 Mar 2024 | 634.10 | 634.95 | 636.55 | 628.25 | 2911589 | 0.28% |
| 15 Mar 2024 | 632.35 | 620.00 | 634.80 | 611.30 | 4896049 | 1.62% |
| 14 Mar 2024 | 622.25 | 603.00 | 624.50 | 598.20 | 3750622 | 2.00% |
| 13 Mar 2024 | 610.05 | 623.25 | 626.70 | 604.05 | 2840155 | -1.85% |
| 12 Mar 2024 | 621.55 | 618.25 | 629.80 | 615.05 | 4975736 | 0.11% |
| 11 Mar 2024 | 620.85 | 625.00 | 629.00 | 618.90 | 3777242 | -0.18% |
| 07 Mar 2024 | 621.95 | 611.55 | 624.15 | 611.55 | 3682063 | 1.30% |
| 06 Mar 2024 | 613.95 | 611.25 | 618.10 | 604.70 | 4896598 | 1.03% |
| 05 Mar 2024 | 607.70 | 611.80 | 615.60 | 603.75 | 4342310 | -0.43% |
| 04 Mar 2024 | 610.30 | 595.00 | 620.50 | 587.60 | 7272987 | 3.04% |
| 02 Mar 2024 | 592.30 | 594.45 | 597.00 | 591.05 | 171935 | 0.40% |
| 01 Mar 2024 | 589.95 | 584.90 | 596.80 | 583.00 | 3460443 | 1.37% |
| 29 Feb 2024 | 582.00 | 581.00 | 585.90 | 575.55 | 2750947 | 0.24% |
| 28 Feb 2024 | 580.60 | 582.00 | 590.90 | 578.15 | 3434747 | -0.17% |
| 27 Feb 2024 | 581.60 | 576.05 | 592.00 | 572.85 | 6321068 | 0.91% |
| 26 Feb 2024 | 576.35 | 568.75 | 580.95 | 567.25 | 4199991 | -0.75% |
| 23 Feb 2024 | 580.70 | 577.20 | 583.35 | 575.75 | 2561028 | 1.05% |
| 22 Feb 2024 | 574.65 | 578.00 | 579.40 | 567.05 | 4195869 | -0.48% |
| 21 Feb 2024 | 577.45 | 587.95 | 591.25 | 574.50 | 3321288 | -1.79% |
| 20 Feb 2024 | 587.95 | 580.20 | 589.50 | 576.25 | 3523966 | 0.47% |
| 19 Feb 2024 | 585.20 | 594.30 | 594.30 | 584.40 | 2785107 | -1.22% |
| 16 Feb 2024 | 592.45 | 588.50 | 594.00 | 583.70 | 2973324 | 1.26% |
| 15 Feb 2024 | 585.10 | 586.85 | 589.35 | 582.00 | 1737411 | -0.04% |
| 14 Feb 2024 | 585.35 | 582.40 | 586.95 | 578.40 | 1572158 | -0.71% |
| 13 Feb 2024 | 589.55 | 577.25 | 594.00 | 574.70 | 5011128 | 2.14% |
| 12 Feb 2024 | 577.20 | 584.00 | 586.50 | 572.40 | 2799522 | -1.16% |
| 09 Feb 2024 | 584.00 | 591.70 | 594.15 | 582.25 | 2453771 | -1.30% |
| 08 Feb 2024 | 591.70 | 605.15 | 616.05 | 590.10 | 7782663 | -2.22% |
| 07 Feb 2024 | 605.15 | 597.00 | 614.00 | 596.00 | 7560296 | 2.09% |
| 06 Feb 2024 | 592.75 | 564.00 | 595.05 | 562.25 | 15915028 | 5.22% |
| 05 Feb 2024 | 563.35 | 578.80 | 581.95 | 561.55 | 3750294 | -2.67% |
| 02 Feb 2024 | 578.80 | 589.95 | 589.95 | 576.50 | 3006965 | -1.41% |
| 01 Feb 2024 | 587.10 | 577.20 | 591.40 | 567.20 | 8911872 | 1.82% |
| 31 Jan 2024 | 576.60 | 573.50 | 578.00 | 571.30 | 4068280 | 0.28% |
| 30 Jan 2024 | 575.00 | 583.00 | 583.60 | 571.55 | 5895638 | -0.61% |
| 29 Jan 2024 | 578.55 | 575.05 | 584.00 | 575.05 | 4399011 | -0.08% |
| 25 Jan 2024 | 579.00 | 584.15 | 586.55 | 577.30 | 3725167 | -0.46% |
| 24 Jan 2024 | 581.65 | 590.00 | 591.00 | 576.70 | 6144401 | -0.77% |
| 23 Jan 2024 | 586.15 | 600.25 | 613.75 | 582.80 | 5994679 | -3.59% |
| 20 Jan 2024 | 608.00 | 618.00 | 619.50 | 607.35 | 1194291 | -1.28% |
| 19 Jan 2024 | 615.90 | 614.50 | 618.40 | 609.80 | 2563065 | 1.33% |
| 18 Jan 2024 | 607.80 | 608.00 | 612.30 | 600.60 | 3658639 | 0.20% |
| 17 Jan 2024 | 606.60 | 611.00 | 618.50 | 605.10 | 10183042 | -0.76% |
| 16 Jan 2024 | 611.25 | 615.75 | 616.85 | 609.05 | 8761562 | -0.52% |
| 15 Jan 2024 | 614.45 | 637.00 | 637.00 | 611.85 | 12433539 | -3.63% |
| 12 Jan 2024 | 637.60 | 646.85 | 648.60 | 621.30 | 7076942 | -0.99% |
| 11 Jan 2024 | 644.00 | 646.00 | 653.10 | 639.90 | 2800658 | -0.15% |
| 10 Jan 2024 | 644.95 | 642.00 | 650.35 | 641.45 | 3288472 | 0.63% |
| 09 Jan 2024 | 640.90 | 647.00 | 650.80 | 638.60 | 3648496 | -0.77% |
| 08 Jan 2024 | 645.85 | 647.00 | 654.15 | 641.70 | 2064691 | -0.14% |
| 05 Jan 2024 | 646.75 | 648.50 | 654.55 | 642.45 | 1394951 | -0.19% |
| 04 Jan 2024 | 647.95 | 638.00 | 649.00 | 638.00 | 4412550 | 1.69% |
| 03 Jan 2024 | 637.20 | 644.00 | 648.45 | 636.10 | 1893956 | -1.29% |
| 02 Jan 2024 | 645.50 | 649.50 | 654.30 | 642.60 | 3005450 | -0.49% |
| 01 Jan 2024 | 648.70 | 647.00 | 652.35 | 644.35 | 1343888 | 0.31% |
| 29 Dec 2023 | 646.70 | 648.10 | 649.85 | 643.00 | 1653662 | -0.22% |
| 28 Dec 2023 | 648.10 | 647.00 | 650.95 | 644.25 | 3566880 | 0.67% |
| 27 Dec 2023 | 643.80 | 643.00 | 646.00 | 638.40 | 2353373 | 0.91% |
| 26 Dec 2023 | 638.00 | 641.00 | 645.90 | 634.00 | 2202221 | -0.29% |
| 22 Dec 2023 | 639.85 | 646.00 | 649.00 | 637.10 | 2854029 | -0.68% |
| 21 Dec 2023 | 644.20 | 641.00 | 648.70 | 637.15 | 2755102 | 0.02% |
| 20 Dec 2023 | 644.10 | 671.90 | 674.00 | 640.30 | 3772684 | -3.30% |
| 19 Dec 2023 | 666.05 | 673.00 | 674.05 | 664.30 | 3794818 | -0.92% |
| 18 Dec 2023 | 672.25 | 673.80 | 674.80 | 666.80 | 2050286 | -0.13% |
| 15 Dec 2023 | 673.10 | 688.00 | 688.00 | 663.25 | 8720610 | -1.67% |
| 14 Dec 2023 | 684.55 | 702.00 | 704.00 | 679.10 | 6251731 | -1.96% |
| 13 Dec 2023 | 698.20 | 706.50 | 707.00 | 689.20 | 4757264 | -1.29% |
| 12 Dec 2023 | 707.35 | 676.90 | 710.60 | 675.35 | 10749420 | 5.18% |
| 11 Dec 2023 | 672.50 | 671.05 | 674.50 | 667.25 | 1897948 | 0.19% |
| 08 Dec 2023 | 671.25 | 680.45 | 684.00 | 667.00 | 2713075 | -1.04% |
| 07 Dec 2023 | 678.30 | 680.90 | 685.70 | 675.55 | 3853936 | 0.14% |
| 06 Dec 2023 | 677.35 | 677.00 | 681.80 | 675.05 | 1627777 | 0.68% |
| 05 Dec 2023 | 672.75 | 679.00 | 681.30 | 667.70 | 4028068 | -0.33% |
| 04 Dec 2023 | 674.95 | 689.80 | 689.80 | 672.25 | 4817286 | -1.06% |
| 01 Dec 2023 | 682.15 | 694.05 | 695.00 | 680.05 | 2106753 | -1.25% |
| 30 Nov 2023 | 690.75 | 676.90 | 693.00 | 674.55 | 4637116 | 2.23% |
| 29 Nov 2023 | 675.65 | 677.00 | 680.45 | 671.30 | 1829510 | 0.35% |
| 28 Nov 2023 | 673.30 | 668.05 | 676.70 | 668.05 | 1900825 | 0.79% |
| 24 Nov 2023 | 668.00 | 666.05 | 672.25 | 663.05 | 1511079 | 0.45% |
| 23 Nov 2023 | 665.00 | 668.05 | 677.00 | 659.50 | 2184014 | -0.52% |
| 22 Nov 2023 | 668.50 | 669.75 | 675.35 | 665.30 | 2664154 | 0.09% |
| 21 Nov 2023 | 667.90 | 655.00 | 672.05 | 654.25 | 5077816 | 2.38% |
| 20 Nov 2023 | 652.40 | 654.95 | 655.20 | 647.50 | 2178344 | 0.09% |
| 17 Nov 2023 | 651.80 | 632.85 | 660.00 | 632.00 | 4306473 | 2.65% |
| 16 Nov 2023 | 634.95 | 636.90 | 639.70 | 632.00 | 1753550 | -0.19% |
| 15 Nov 2023 | 636.15 | 632.95 | 639.40 | 627.00 | 2033627 | 2.43% |
| 13 Nov 2023 | 621.05 | 625.15 | 628.20 | 617.00 | 2047300 | -0.93% |
| 12 Nov 2023 | 626.90 | 629.00 | 629.90 | 624.55 | 190819 | 0.02% |
| 10 Nov 2023 | 626.75 | 620.85 | 631.50 | 620.05 | 2449660 | 0.87% |
| 09 Nov 2023 | 621.35 | 618.75 | 625.00 | 613.20 | 2235630 | 0.42% |
| 08 Nov 2023 | 618.75 | 624.00 | 624.85 | 617.50 | 1332249 | -0.59% |
| 07 Nov 2023 | 622.45 | 623.40 | 624.00 | 614.70 | 2747838 | 0.10% |
| 06 Nov 2023 | 621.80 | 622.10 | 626.30 | 619.40 | 1789823 | -0.05% |
| 03 Nov 2023 | 622.10 | 622.00 | 625.00 | 619.60 | 1450553 | 0.45% |
| 02 Nov 2023 | 619.30 | 622.00 | 626.80 | 618.00 | 1651263 | -0.12% |
| 01 Nov 2023 | 620.05 | 621.80 | 623.95 | 616.90 | 1947740 | 0.27% |
| 31 Oct 2023 | 618.35 | 607.10 | 621.00 | 604.45 | 2661284 | 1.77% |
| 30 Oct 2023 | 607.60 | 609.80 | 618.00 | 600.75 | 1882245 | -0.17% |
| 27 Oct 2023 | 608.65 | 606.05 | 615.60 | 606.05 | 1348147 | 0.46% |
| 26 Oct 2023 | 605.85 | 611.85 | 614.95 | 602.70 | 2011512 | -1.72% |
| 25 Oct 2023 | 616.45 | 625.25 | 627.95 | 607.70 | 2821496 | -1.41% |
| 23 Oct 2023 | 625.25 | 638.00 | 644.70 | 621.80 | 2502483 | -2.30% |
| 20 Oct 2023 | 639.95 | 636.95 | 641.95 | 630.00 | 1853937 | 0.15% |
| 19 Oct 2023 | 639.00 | 639.00 | 644.25 | 629.15 | 3371397 | -0.93% |
| 18 Oct 2023 | 645.00 | 641.65 | 648.45 | 637.75 | 2187089 | 0.50% |
| 17 Oct 2023 | 641.80 | 632.50 | 645.90 | 630.55 | 4443295 | 1.86% |
| 16 Oct 2023 | 630.05 | 633.00 | 635.00 | 619.65 | 3399593 | 0.77% |
| 13 Oct 2023 | 625.25 | 623.25 | 633.00 | 614.50 | 5462771 | 0.10% |
| 12 Oct 2023 | 624.65 | 622.05 | 626.30 | 619.00 | 2810053 | 0.51% |
| 11 Oct 2023 | 621.50 | 626.95 | 627.00 | 619.00 | 3102088 | 0.04% |
| 10 Oct 2023 | 621.25 | 616.10 | 624.75 | 615.15 | 4054232 | 0.99% |
| 09 Oct 2023 | 615.15 | 625.00 | 629.55 | 613.35 | 3308557 | -2.50% |
| 06 Oct 2023 | 630.90 | 624.55 | 636.20 | 622.75 | 3713370 | 1.05% |
| 05 Oct 2023 | 624.35 | 626.00 | 627.75 | 619.90 | 4050085 | -0.18% |
| 04 Oct 2023 | 625.50 | 631.00 | 632.00 | 624.25 | 2357914 | -1.27% |
| 03 Oct 2023 | 633.55 | 634.45 | 637.50 | 628.55 | 3454441 | -0.60% |
| 29 Sep 2023 | 637.40 | 635.55 | 639.40 | 630.65 | 1830734 | 0.43% |
| 28 Sep 2023 | 634.70 | 645.20 | 650.65 | 633.35 | 2418577 | -2.08% |
| 27 Sep 2023 | 648.20 | 647.90 | 649.55 | 639.80 | 1452570 | 0.61% |
| 26 Sep 2023 | 644.25 | 640.05 | 648.85 | 638.15 | 1968753 | 0.33% |
| 25 Sep 2023 | 642.10 | 652.20 | 653.00 | 640.05 | 2079256 | -1.13% |
| 22 Sep 2023 | 649.45 | 643.40 | 656.00 | 642.25 | 1925717 | 0.81% |
| 21 Sep 2023 | 644.25 | 646.05 | 653.90 | 641.40 | 2420603 | -0.61% |
| 20 Sep 2023 | 648.20 | 659.35 | 659.35 | 645.75 | 1596867 | -1.78% |
| 18 Sep 2023 | 659.95 | 644.70 | 665.55 | 644.60 | 4012209 | 2.33% |
| 15 Sep 2023 | 644.90 | 641.20 | 646.85 | 640.30 | 6827895 | -0.09% |
| 14 Sep 2023 | 645.45 | 650.30 | 655.40 | 643.00 | 3735579 | -0.73% |
| 13 Sep 2023 | 650.20 | 656.00 | 658.95 | 642.70 | 4423644 | -1.63% |
| 12 Sep 2023 | 660.95 | 668.65 | 670.30 | 656.50 | 4061914 | -1.15% |
| 11 Sep 2023 | 668.65 | 658.00 | 677.55 | 656.40 | 4083029 | 1.70% |
| 08 Sep 2023 | 657.45 | 659.20 | 660.80 | 652.95 | 1693851 | 0.11% |
| 07 Sep 2023 | 656.75 | 648.00 | 657.75 | 643.05 | 2349089 | 1.42% |
| 06 Sep 2023 | 647.55 | 643.50 | 651.20 | 639.30 | 2898323 | 1.03% |
| 05 Sep 2023 | 640.95 | 644.00 | 648.10 | 636.00 | 3759460 | 0.14% |
| 04 Sep 2023 | 640.05 | 645.00 | 645.85 | 634.00 | 1384829 | -0.20% |
| 01 Sep 2023 | 641.35 | 644.75 | 648.00 | 638.55 | 1271599 | -0.53% |
| 31 Aug 2023 | 644.75 | 635.00 | 647.90 | 631.30 | 4473826 | 1.21% |
| 30 Aug 2023 | 637.05 | 636.50 | 639.95 | 634.15 | 1858995 | 0.34% |
| 29 Aug 2023 | 634.90 | 628.40 | 636.00 | 626.05 | 3656025 | 1.20% |
| 28 Aug 2023 | 627.35 | 629.00 | 632.25 | 624.65 | 2531965 | -0.15% |
| 25 Aug 2023 | 628.30 | 630.00 | 635.85 | 625.75 | 1938963 | -0.35% |
| 24 Aug 2023 | 630.50 | 635.00 | 637.50 | 628.50 | 1518585 | -0.43% |
| 23 Aug 2023 | 633.20 | 638.00 | 638.50 | 630.10 | 1544136 | -0.42% |
| 22 Aug 2023 | 635.85 | 625.00 | 654.05 | 624.20 | 8186967 | 1.71% |
| 21 Aug 2023 | 625.15 | 625.00 | 629.35 | 623.00 | 1207075 | -0.13% |
| 18 Aug 2023 | 625.95 | 623.00 | 627.45 | 616.75 | 2392364 | -0.39% |
| 17 Aug 2023 | 628.40 | 625.15 | 630.95 | 622.20 | 1800092 | 0.52% |
| 16 Aug 2023 | 625.15 | 627.10 | 629.80 | 619.65 | 1800138 | -1.20% |
| 14 Aug 2023 | 632.75 | 632.10 | 638.00 | 625.60 | 1927044 | -0.13% |
| 11 Aug 2023 | 633.60 | 640.00 | 641.90 | 632.00 | 1288176 | -1.00% |
| 10 Aug 2023 | 640.00 | 645.00 | 651.50 | 638.10 | 1472754 | -0.90% |
| 09 Aug 2023 | 645.80 | 646.00 | 652.00 | 643.15 | 2176168 | 0.05% |
| 08 Aug 2023 | 645.45 | 650.00 | 654.85 | 642.10 | 3542734 | -0.52% |
| 07 Aug 2023 | 648.80 | 645.00 | 649.75 | 639.25 | 1676683 | 1.03% |
| 04 Aug 2023 | 642.20 | 635.95 | 644.25 | 635.15 | 2032172 | 1.50% |
| 03 Aug 2023 | 632.70 | 637.10 | 640.95 | 629.10 | 2670399 | -1.58% |
| 02 Aug 2023 | 642.85 | 642.75 | 644.90 | 637.00 | 2536221 | 0.02% |
| 01 Aug 2023 | 642.75 | 641.15 | 646.80 | 638.00 | 3370855 | -0.63% |
| 31 Jul 2023 | 646.85 | 652.00 | 655.00 | 644.45 | 3738008 | -1.89% |
| 28 Jul 2023 | 659.30 | 663.00 | 664.45 | 654.50 | 1664766 | -0.48% |
| 27 Jul 2023 | 662.45 | 658.60 | 668.25 | 657.20 | 3364659 | 0.58% |
| 26 Jul 2023 | 658.60 | 652.00 | 660.00 | 648.00 | 1841832 | 1.04% |
| 25 Jul 2023 | 651.80 | 653.15 | 660.00 | 650.00 | 4754351 | -0.21% |
| 24 Jul 2023 | 653.15 | 653.60 | 660.20 | 646.05 | 7781836 | 0.90% |
| 21 Jul 2023 | 647.30 | 662.50 | 662.50 | 633.65 | 5964750 | -2.08% |
| 20 Jul 2023 | 661.05 | 660.00 | 662.85 | 651.55 | 2754328 | 0.30% |
| 19 Jul 2023 | 659.05 | 658.00 | 660.45 | 649.05 | 4866371 | 0.38% |
| 18 Jul 2023 | 656.55 | 667.00 | 667.00 | 653.35 | 5855926 | -1.59% |
| 17 Jul 2023 | 667.15 | 672.95 | 674.85 | 662.10 | 2439405 | -0.43% |
| 14 Jul 2023 | 670.05 | 683.85 | 684.80 | 660.55 | 6273380 | -1.55% |
| 13 Jul 2023 | 680.60 | 676.00 | 690.85 | 676.00 | 3997060 | 1.32% |
| 12 Jul 2023 | 671.70 | 675.90 | 677.50 | 669.75 | 2912240 | -0.13% |
| 11 Jul 2023 | 672.55 | 671.00 | 684.80 | 670.75 | 5004622 | 0.64% |
| 10 Jul 2023 | 668.25 | 660.00 | 674.75 | 659.05 | 3676990 | 1.54% |
| 07 Jul 2023 | 658.10 | 660.60 | 679.00 | 656.70 | 5425784 | -0.46% |
| 06 Jul 2023 | 661.15 | 674.55 | 677.70 | 659.50 | 4788193 | -1.85% |
| 05 Jul 2023 | 673.60 | 647.00 | 675.95 | 645.05 | 5871642 | 4.11% |
| 04 Jul 2023 | 647.00 | 654.40 | 657.25 | 644.60 | 3340982 | -0.57% |
| 03 Jul 2023 | 650.70 | 651.00 | 657.00 | 644.05 | 2795761 | -0.08% |
| 30 Jun 2023 | 651.20 | 652.00 | 657.50 | 638.50 | 8681796 | -0.12% |
| 28 Jun 2023 | 651.95 | 667.20 | 671.95 | 641.55 | 21909643 | -2.29% |
| 27 Jun 2023 | 667.20 | 641.00 | 674.00 | 637.10 | 30050877 | 5.86% |
| 26 Jun 2023 | 630.25 | 619.95 | 632.35 | 616.75 | 3749962 | 0.53% |
| 23 Jun 2023 | 626.90 | 642.45 | 643.00 | 623.80 | 4159293 | -1.89% |
| 22 Jun 2023 | 639.00 | 642.50 | 655.80 | 637.25 | 4577233 | -0.54% |
| 21 Jun 2023 | 642.50 | 645.00 | 659.95 | 640.05 | 7689046 | -0.19% |
| 20 Jun 2023 | 643.70 | 627.00 | 644.85 | 624.20 | 10400684 | 2.74% |
| 19 Jun 2023 | 626.55 | 609.95 | 629.00 | 602.10 | 7087287 | 2.79% |
| 16 Jun 2023 | 609.55 | 577.80 | 615.00 | 576.60 | 11422524 | 5.43% |
| 15 Jun 2023 | 578.15 | 585.05 | 585.05 | 574.00 | 2074065 | -1.18% |
| 14 Jun 2023 | 585.05 | 584.80 | 589.45 | 581.80 | 5344073 | 0.04% |
| 13 Jun 2023 | 584.80 | 582.25 | 587.00 | 581.00 | 3288950 | 0.07% |
| 12 Jun 2023 | 584.40 | 585.95 | 591.00 | 581.45 | 3327440 | 0.46% |
| 09 Jun 2023 | 581.70 | 587.95 | 593.70 | 576.75 | 3023579 | -2.05% |
| 08 Jun 2023 | 593.90 | 594.45 | 597.40 | 589.80 | 1675907 | -0.09% |
| 07 Jun 2023 | 594.45 | 583.00 | 595.50 | 582.70 | 3440284 | 2.54% |
| 06 Jun 2023 | 579.70 | 574.15 | 582.75 | 567.90 | 3334157 | 0.97% |
| 05 Jun 2023 | 574.15 | 578.05 | 580.95 | 573.00 | 2230529 | -0.39% |
| 02 Jun 2023 | 576.40 | 585.30 | 586.00 | 572.95 | 3192761 | -1.00% |
| 01 Jun 2023 | 582.20 | 593.45 | 594.45 | 581.00 | 1659264 | -1.71% |
| 31 May 2023 | 592.35 | 603.00 | 603.70 | 584.25 | 10027475 | 1.23% |
| 30 May 2023 | 585.15 | 576.00 | 589.00 | 571.00 | 2653926 | 1.05% |
| 29 May 2023 | 579.05 | 577.30 | 588.45 | 575.00 | 2794717 | 0.32% |
| 26 May 2023 | 577.20 | 572.00 | 578.85 | 569.35 | 1467444 | 0.90% |
| 25 May 2023 | 572.05 | 566.00 | 573.70 | 563.05 | 1307797 | 1.07% |
| 24 May 2023 | 566.00 | 562.60 | 571.95 | 558.90 | 1529396 | 0.59% |
| 23 May 2023 | 562.70 | 567.70 | 573.75 | 561.15 | 3425506 | -0.76% |
| 22 May 2023 | 567.00 | 557.00 | 569.20 | 554.50 | 1975841 | 1.69% |
| 19 May 2023 | 557.60 | 564.90 | 564.90 | 554.95 | 1484899 | -0.70% |
| 18 May 2023 | 561.55 | 564.00 | 568.80 | 559.30 | 1745334 | 0.26% |
| 17 May 2023 | 560.10 | 562.00 | 562.75 | 552.40 | 1395385 | 0.11% |
| 16 May 2023 | 559.50 | 562.20 | 563.50 | 554.00 | 3027008 | 0.04% |
| 15 May 2023 | 559.30 | 559.90 | 563.05 | 556.30 | 1984609 | -0.24% |
| 12 May 2023 | 560.65 | 567.40 | 569.00 | 558.65 | 1433810 | -1.19% |
| 11 May 2023 | 567.40 | 562.05 | 569.40 | 561.05 | 1620276 | 0.84% |
| 10 May 2023 | 562.65 | 553.40 | 563.50 | 551.15 | 3191516 | 1.92% |
| 09 May 2023 | 552.05 | 552.50 | 557.45 | 549.60 | 1927306 | 0.45% |
| 08 May 2023 | 549.55 | 542.00 | 551.00 | 540.00 | 1970280 | 1.83% |
| 05 May 2023 | 539.70 | 543.00 | 548.75 | 537.50 | 2159574 | -1.24% |
| 04 May 2023 | 546.50 | 539.80 | 549.75 | 536.55 | 2312821 | 1.45% |
| 03 May 2023 | 538.70 | 544.00 | 547.85 | 535.10 | 2875460 | -1.07% |
| 02 May 2023 | 544.50 | 530.00 | 545.85 | 529.55 | 4239067 | 2.78% |
| 28 Apr 2023 | 529.75 | 517.10 | 531.00 | 516.45 | 4031679 | 2.30% |
| 27 Apr 2023 | 517.85 | 530.10 | 530.10 | 516.05 | 7978904 | -2.59% |
| 26 Apr 2023 | 531.60 | 529.00 | 536.90 | 528.60 | 4165761 | 0.35% |
| 25 Apr 2023 | 529.75 | 546.15 | 546.85 | 528.00 | 6700461 | -3.25% |
| 24 Apr 2023 | 547.55 | 551.00 | 555.55 | 532.00 | 23496385 | 6.67% |
| 21 Apr 2023 | 513.30 | 536.00 | 541.25 | 511.40 | 4452849 | -3.20% |
| 20 Apr 2023 | 530.25 | 525.00 | 531.60 | 522.80 | 1561641 | 1.04% |
| 19 Apr 2023 | 524.80 | 532.50 | 532.95 | 523.35 | 1622301 | -1.41% |
| 18 Apr 2023 | 532.30 | 537.00 | 540.00 | 529.50 | 2514020 | -0.21% |
| 17 Apr 2023 | 533.40 | 542.50 | 542.50 | 529.30 | 3417617 | 0.29% |
| 13 Apr 2023 | 531.85 | 519.65 | 533.50 | 518.50 | 4153200 | 2.86% |
| 12 Apr 2023 | 517.05 | 514.00 | 518.45 | 509.55 | 1950603 | 0.68% |
| 11 Apr 2023 | 513.55 | 516.80 | 522.80 | 512.75 | 3671457 | -0.03% |
| 10 Apr 2023 | 513.70 | 514.65 | 520.30 | 511.65 | 2375216 | -0.18% |
| 06 Apr 2023 | 514.65 | 506.10 | 516.90 | 505.25 | 2416882 | 1.36% |
| 05 Apr 2023 | 507.75 | 503.70 | 511.95 | 503.70 | 4270479 | 0.80% |
| 03 Apr 2023 | 503.70 | 502.05 | 508.50 | 501.25 | 2394944 | 0.90% |
| 31 Mar 2023 | 499.20 | 497.00 | 501.20 | 495.00 | 3459342 | 0.66% |
| 29 Mar 2023 | 495.95 | 491.30 | 498.00 | 486.70 | 3137010 | 1.28% |
| 28 Mar 2023 | 489.70 | 495.45 | 498.50 | 486.85 | 2494157 | -0.66% |
| 27 Mar 2023 | 492.95 | 486.65 | 499.45 | 486.65 | 2412510 | 0.14% |
| 24 Mar 2023 | 492.25 | 494.50 | 501.90 | 481.60 | 6424544 | -1.26% |
| 23 Mar 2023 | 498.55 | 497.45 | 505.00 | 494.15 | 4489138 | 0.22% |
| 22 Mar 2023 | 497.45 | 483.00 | 498.50 | 483.00 | 5604187 | 3.05% |
| 21 Mar 2023 | 482.75 | 467.00 | 484.00 | 466.50 | 4363583 | 3.76% |
| 20 Mar 2023 | 465.25 | 470.00 | 471.40 | 458.10 | 3937830 | -1.27% |
| 17 Mar 2023 | 471.25 | 464.05 | 477.30 | 464.00 | 7640040 | 2.13% |
| 16 Mar 2023 | 461.40 | 466.70 | 469.00 | 457.80 | 6790599 | -1.14% |
| 15 Mar 2023 | 466.70 | 473.05 | 478.45 | 465.10 | 6095528 | -0.82% |
| 14 Mar 2023 | 470.55 | 480.45 | 485.35 | 468.75 | 8530038 | -1.75% |
| 13 Mar 2023 | 478.95 | 490.00 | 495.50 | 477.30 | 2849642 | -2.30% |
| 10 Mar 2023 | 490.25 | 487.55 | 491.15 | 484.20 | 2383642 | -0.20% |
| 09 Mar 2023 | 491.25 | 495.00 | 496.60 | 490.00 | 2336282 | -0.80% |
| 08 Mar 2023 | 495.20 | 490.00 | 496.35 | 488.00 | 5589817 | 1.03% |
| 06 Mar 2023 | 490.15 | 492.00 | 496.75 | 489.00 | 3007451 | 0.04% |
| 03 Mar 2023 | 489.95 | 485.30 | 492.55 | 481.60 | 2983486 | 1.48% |
| 02 Mar 2023 | 482.80 | 490.00 | 491.25 | 481.65 | 2618651 | -1.42% |
| 01 Mar 2023 | 489.75 | 488.90 | 490.85 | 484.40 | 1591916 | 0.19% |
| 28 Feb 2023 | 488.80 | 490.90 | 491.70 | 484.55 | 3271808 | 0.02% |
| 27 Feb 2023 | 488.70 | 482.85 | 490.90 | 478.00 | 2587409 | 1.21% |
| 24 Feb 2023 | 482.85 | 488.50 | 490.00 | 482.00 | 2436219 | -0.82% |
| 23 Feb 2023 | 486.85 | 494.45 | 494.95 | 486.15 | 4158416 | -1.54% |
| 22 Feb 2023 | 494.45 | 500.60 | 501.75 | 492.50 | 2728046 | -1.32% |
| 21 Feb 2023 | 501.05 | 510.90 | 514.80 | 500.05 | 2669387 | -1.36% |
| 20 Feb 2023 | 507.95 | 506.30 | 522.75 | 500.25 | 6129396 | 0.73% |
| 17 Feb 2023 | 504.25 | 514.55 | 514.55 | 501.50 | 4312084 | -2.01% |
| 16 Feb 2023 | 514.60 | 519.00 | 522.00 | 512.70 | 1983991 | -0.87% |
| 15 Feb 2023 | 519.10 | 510.75 | 520.00 | 509.65 | 2497424 | 1.38% |
| 14 Feb 2023 | 512.05 | 515.40 | 517.45 | 507.65 | 2233957 | -0.48% |
| 13 Feb 2023 | 514.50 | 522.55 | 526.00 | 512.15 | 3063664 | -1.54% |
| 10 Feb 2023 | 522.55 | 519.80 | 528.40 | 518.30 | 7239045 | 0.75% |
| 09 Feb 2023 | 518.65 | 508.55 | 522.70 | 502.20 | 9516815 | 1.99% |
| 08 Feb 2023 | 508.55 | 484.80 | 510.30 | 483.50 | 10571918 | 5.30% |
| 07 Feb 2023 | 482.95 | 483.90 | 491.50 | 482.00 | 7117626 | 0.19% |
| 06 Feb 2023 | 482.05 | 487.00 | 489.75 | 473.70 | 7441590 | -1.40% |
| 03 Feb 2023 | 488.90 | 496.00 | 499.00 | 481.00 | 10593983 | -0.77% |
| 02 Feb 2023 | 492.70 | 499.00 | 505.25 | 483.05 | 17269387 | -4.46% |
| 01 Feb 2023 | 515.70 | 582.90 | 584.65 | 502.35 | 22671272 | -10.91% |
| 31 Jan 2023 | 578.85 | 587.95 | 589.50 | 572.95 | 3073978 | -1.55% |
| 30 Jan 2023 | 587.95 | 586.80 | 592.35 | 583.30 | 2843943 | 0.04% |
| 27 Jan 2023 | 587.70 | 586.45 | 593.90 | 578.05 | 3632289 | 0.45% |
| 25 Jan 2023 | 585.05 | 590.00 | 591.75 | 580.10 | 1443501 | -0.76% |
| 24 Jan 2023 | 589.55 | 591.00 | 594.75 | 588.15 | 2219052 | 0.06% |
| 23 Jan 2023 | 589.20 | 595.00 | 596.45 | 585.20 | 3884783 | -0.23% |
| 20 Jan 2023 | 590.55 | 608.00 | 608.40 | 588.25 | 4255202 | -2.43% |
| 19 Jan 2023 | 605.25 | 601.15 | 611.00 | 600.75 | 3615736 | 0.70% |
| 18 Jan 2023 | 601.05 | 610.00 | 610.05 | 598.45 | 3291651 | -1.38% |
| 17 Jan 2023 | 609.45 | 607.00 | 610.60 | 601.20 | 1807515 | 0.87% |
| 16 Jan 2023 | 604.20 | 605.00 | 612.60 | 599.85 | 2170216 | -0.05% |
| 13 Jan 2023 | 604.50 | 599.45 | 607.60 | 596.35 | 3272285 | 1.02% |
| 12 Jan 2023 | 598.40 | 602.45 | 605.80 | 594.60 | 2358813 | -0.24% |
| 11 Jan 2023 | 599.85 | 600.00 | 605.55 | 594.35 | 3576811 | -0.06% |
| 10 Jan 2023 | 600.20 | 608.50 | 613.05 | 599.55 | 4073524 | -1.36% |
| 09 Jan 2023 | 608.45 | 615.05 | 618.05 | 601.75 | 3969535 | -0.52% |
| 06 Jan 2023 | 611.65 | 608.00 | 620.60 | 605.65 | 5415866 | 0.36% |
| 05 Jan 2023 | 609.45 | 600.00 | 612.40 | 598.00 | 5704967 | 1.81% |
| 04 Jan 2023 | 598.60 | 599.00 | 609.90 | 595.00 | 7722662 | 0.50% |
| 03 Jan 2023 | 595.60 | 570.00 | 600.00 | 569.50 | 10096217 | 4.44% |
| 02 Jan 2023 | 570.30 | 565.00 | 571.40 | 561.25 | 841928 | 0.72% |
| 30 Dec 2022 | 566.25 | 572.05 | 573.00 | 565.20 | 1690896 | -0.83% |
| 29 Dec 2022 | 571.00 | 566.00 | 573.20 | 559.15 | 3393061 | 0.49% |
| 28 Dec 2022 | 568.20 | 569.70 | 571.75 | 566.35 | 1452719 | -0.28% |
| 27 Dec 2022 | 569.80 | 572.00 | 574.20 | 567.45 | 1511387 | 0.09% |
| 26 Dec 2022 | 569.30 | 562.50 | 570.75 | 562.50 | 1962030 | 0.68% |
| 23 Dec 2022 | 565.45 | 574.95 | 578.95 | 564.15 | 3234932 | -2.15% |
| 22 Dec 2022 | 577.85 | 576.40 | 582.80 | 574.00 | 3424491 | 0.43% |
| 21 Dec 2022 | 575.40 | 585.00 | 589.90 | 571.30 | 2694392 | -0.76% |
| 20 Dec 2022 | 579.80 | 583.00 | 585.00 | 578.55 | 2166279 | -0.80% |
| 19 Dec 2022 | 584.45 | 574.95 | 586.75 | 574.20 | 1960076 | 1.61% |
| 16 Dec 2022 | 575.20 | 579.20 | 585.70 | 573.60 | 2787126 | -0.86% |
| 15 Dec 2022 | 580.20 | 582.90 | 587.25 | 576.15 | 1991517 | -0.03% |
| 14 Dec 2022 | 580.35 | 583.00 | 585.55 | 579.10 | 2800824 | -0.34% |
| 13 Dec 2022 | 582.35 | 578.20 | 583.80 | 577.30 | 3212182 | 1.01% |
| 12 Dec 2022 | 576.50 | 575.20 | 578.00 | 571.55 | 1747003 | -0.53% |
| 09 Dec 2022 | 579.60 | 581.00 | 581.90 | 571.55 | 3243513 | 0.36% |
| 08 Dec 2022 | 577.50 | 580.00 | 580.80 | 573.50 | 3171602 | -0.74% |
| 07 Dec 2022 | 581.80 | 590.90 | 590.90 | 580.10 | 2831232 | -0.85% |
| 06 Dec 2022 | 586.80 | 588.00 | 595.40 | 585.10 | 2751347 | -0.36% |
| 05 Dec 2022 | 588.90 | 591.90 | 593.80 | 584.80 | 2199625 | -0.16% |
| 02 Dec 2022 | 589.85 | 594.95 | 594.95 | 586.95 | 2788220 | -1.11% |
| 01 Dec 2022 | 596.45 | 590.60 | 600.90 | 589.10 | 3187533 | 0.99% |
| 30 Nov 2022 | 590.60 | 586.20 | 593.00 | 585.05 | 3502958 | 0.98% |
| 29 Nov 2022 | 584.85 | 583.50 | 587.50 | 582.55 | 3215187 | -0.20% |
| 28 Nov 2022 | 586.00 | 584.70 | 593.00 | 582.15 | 5799007 | -0.10% |
| 25 Nov 2022 | 586.60 | 575.00 | 590.00 | 574.00 | 9556330 | 2.45% |
| 24 Nov 2022 | 572.55 | 551.90 | 573.55 | 550.10 | 10593189 | 4.55% |
| 23 Nov 2022 | 547.65 | 542.65 | 549.10 | 541.00 | 5516902 | 1.43% |
| 22 Nov 2022 | 539.95 | 533.80 | 540.60 | 532.30 | 2913409 | 1.43% |
| 21 Nov 2022 | 532.35 | 531.50 | 534.90 | 528.55 | 2063314 | 0.15% |
| 18 Nov 2022 | 531.55 | 533.00 | 534.75 | 528.05 | 1947066 | 0.07% |
| 17 Nov 2022 | 531.20 | 528.55 | 535.55 | 525.05 | 2836626 | 0.59% |
| 16 Nov 2022 | 528.10 | 527.10 | 532.15 | 525.60 | 2993826 | -0.90% |
| 15 Nov 2022 | 532.90 | 539.80 | 540.95 | 530.15 | 2529334 | -1.10% |
| 14 Nov 2022 | 538.85 | 545.00 | 545.20 | 536.35 | 2050388 | -0.70% |
| 11 Nov 2022 | 542.65 | 535.00 | 553.00 | 532.45 | 6425663 | 2.73% |
| 10 Nov 2022 | 528.25 | 531.75 | 534.50 | 527.00 | 1377280 | -0.66% |
| 09 Nov 2022 | 531.75 | 536.75 | 538.20 | 530.90 | 2253327 | -0.79% |
| 07 Nov 2022 | 536.00 | 540.00 | 543.50 | 534.70 | 2976001 | -0.61% |
| 04 Nov 2022 | 539.30 | 545.40 | 546.90 | 536.50 | 1514523 | -1.12% |
| 03 Nov 2022 | 545.40 | 540.40 | 548.30 | 538.15 | 1782757 | 0.58% |
| 02 Nov 2022 | 542.25 | 545.85 | 548.15 | 540.15 | 1479779 | -0.42% |
| 01 Nov 2022 | 544.55 | 543.05 | 550.90 | 539.90 | 2726938 | 0.76% |
| 31 Oct 2022 | 540.45 | 532.80 | 541.30 | 532.10 | 1625350 | 1.95% |
| 28 Oct 2022 | 530.10 | 532.70 | 536.50 | 528.30 | 1207153 | -0.54% |
| 27 Oct 2022 | 533.00 | 533.00 | 537.95 | 529.65 | 4849578 | -0.08% |
| 25 Oct 2022 | 533.45 | 544.35 | 544.80 | 531.50 | 2362781 | -1.50% |
| 24 Oct 2022 | 541.55 | 546.80 | 547.00 | 539.70 | 389166 | -0.07% |
| 21 Oct 2022 | 541.95 | 539.90 | 548.30 | 536.70 | 4221644 | 0.88% |
| 20 Oct 2022 | 537.20 | 531.00 | 538.00 | 527.00 | 2285817 | 1.06% |
| 19 Oct 2022 | 531.55 | 533.20 | 535.40 | 529.30 | 2135162 | 0.06% |
| 18 Oct 2022 | 531.25 | 526.10 | 532.40 | 523.75 | 2757284 | 1.43% |
| 17 Oct 2022 | 523.75 | 522.00 | 525.90 | 518.60 | 1486039 | 0.14% |
| 14 Oct 2022 | 523.00 | 534.40 | 534.40 | 521.80 | 2214367 | 0.45% |
| 13 Oct 2022 | 520.65 | 525.00 | 526.00 | 518.00 | 1463375 | -1.13% |
| 12 Oct 2022 | 526.60 | 520.10 | 528.60 | 520.10 | 1768526 | 0.78% |
| 11 Oct 2022 | 522.55 | 534.00 | 535.00 | 521.30 | 2358152 | -2.00% |
| 10 Oct 2022 | 533.20 | 525.80 | 534.50 | 520.00 | 2979552 | 1.21% |
| 07 Oct 2022 | 526.85 | 529.95 | 533.50 | 525.90 | 2762228 | -0.53% |
| 06 Oct 2022 | 529.65 | 535.00 | 539.20 | 528.80 | 3033739 | -0.43% |
| 04 Oct 2022 | 531.95 | 522.20 | 533.10 | 522.20 | 2257640 | 2.55% |
| 03 Oct 2022 | 518.70 | 530.55 | 530.55 | 518.05 | 2951085 | -2.22% |
| 30 Sep 2022 | 530.45 | 526.00 | 532.40 | 521.50 | 3216079 | 0.46% |
| 29 Sep 2022 | 528.00 | 518.00 | 529.75 | 517.00 | 5428542 | 2.63% |
| 28 Sep 2022 | 514.45 | 518.35 | 520.25 | 510.00 | 3564554 | -1.23% |
| 27 Sep 2022 | 520.85 | 525.40 | 526.90 | 515.25 | 2994372 | -0.36% |
| 26 Sep 2022 | 522.75 | 535.00 | 536.45 | 520.00 | 3974804 | -3.10% |
| 23 Sep 2022 | 539.45 | 542.75 | 545.00 | 537.10 | 2118150 | -1.16% |
| 22 Sep 2022 | 545.80 | 545.10 | 551.45 | 540.10 | 3493307 | -1.02% |
| 21 Sep 2022 | 551.40 | 558.00 | 561.80 | 549.50 | 2075187 | -1.49% |
| 20 Sep 2022 | 559.75 | 550.80 | 564.55 | 547.20 | 8499419 | 2.13% |
| 19 Sep 2022 | 548.10 | 550.00 | 557.00 | 543.00 | 4657454 | 0.25% |
| 16 Sep 2022 | 546.75 | 568.00 | 568.85 | 544.90 | 7125860 | -3.53% |
| 15 Sep 2022 | 566.75 | 578.40 | 583.40 | 566.10 | 2651988 | -1.67% |
| 14 Sep 2022 | 576.35 | 580.00 | 586.20 | 575.05 | 3032306 | -1.82% |
| 13 Sep 2022 | 587.05 | 605.00 | 605.90 | 585.00 | 10170913 | 1.47% |
| 12 Sep 2022 | 578.55 | 578.00 | 584.00 | 572.80 | 2014300 | 0.45% |
| 09 Sep 2022 | 575.95 | 586.00 | 588.90 | 575.00 | 1230807 | -1.44% |
| 08 Sep 2022 | 584.35 | 579.85 | 586.00 | 578.00 | 2397242 | 1.28% |
| 07 Sep 2022 | 576.95 | 570.00 | 578.50 | 568.90 | 3210212 | 0.60% |
| 06 Sep 2022 | 573.50 | 576.40 | 580.80 | 571.65 | 3339197 | -0.03% |
| 05 Sep 2022 | 573.65 | 574.00 | 578.85 | 570.05 | 1218242 | -0.21% |
| 02 Sep 2022 | 574.85 | 575.00 | 586.10 | 571.25 | 3282784 | -0.13% |
| 01 Sep 2022 | 575.60 | 576.85 | 581.00 | 569.05 | 3491926 | 0.07% |
| 30 Aug 2022 | 575.20 | 563.50 | 576.50 | 562.15 | 3057037 | 2.54% |
| 29 Aug 2022 | 560.95 | 555.00 | 565.00 | 554.10 | 2582228 | -1.05% |
| 26 Aug 2022 | 566.90 | 574.90 | 581.50 | 564.35 | 4009744 | -0.73% |
| 25 Aug 2022 | 571.05 | 569.50 | 579.75 | 568.35 | 2146845 | 0.78% |
| 24 Aug 2022 | 566.65 | 567.90 | 574.25 | 563.15 | 3475352 | 0.14% |
| 23 Aug 2022 | 565.85 | 560.00 | 571.30 | 560.00 | 2725513 | -0.14% |
| 22 Aug 2022 | 566.65 | 576.65 | 576.65 | 565.60 | 2575136 | -1.73% |
| 19 Aug 2022 | 576.65 | 586.50 | 594.40 | 573.80 | 3992396 | -1.72% |
| 18 Aug 2022 | 586.75 | 590.20 | 598.95 | 583.00 | 7123366 | -0.44% |
| 17 Aug 2022 | 589.35 | 572.00 | 591.70 | 570.00 | 8775717 | 3.29% |
| 16 Aug 2022 | 570.60 | 547.70 | 572.90 | 546.00 | 9780995 | 4.71% |
| 12 Aug 2022 | 544.95 | 542.00 | 548.35 | 540.15 | 2904816 | 0.63% |
| 11 Aug 2022 | 541.55 | 543.65 | 545.50 | 539.25 | 2333537 | 0.12% |
| 10 Aug 2022 | 540.90 | 538.40 | 543.95 | 537.00 | 3597072 | 0.77% |
| 08 Aug 2022 | 536.75 | 541.00 | 543.40 | 535.80 | 2560379 | -0.46% |
| 05 Aug 2022 | 539.25 | 537.60 | 545.55 | 536.55 | 5466554 | 0.81% |
| 04 Aug 2022 | 534.90 | 536.30 | 539.40 | 529.40 | 4868831 | -0.08% |
| 03 Aug 2022 | 535.35 | 540.00 | 540.55 | 526.50 | 4152018 | -0.58% |
| 02 Aug 2022 | 538.50 | 545.00 | 545.00 | 534.65 | 5856552 | -1.38% |
| 01 Aug 2022 | 546.05 | 560.00 | 560.20 | 544.40 | 4482787 | -1.70% |
| 29 Jul 2022 | 555.50 | 540.00 | 560.00 | 534.20 | 14236016 | 4.50% |
| 28 Jul 2022 | 531.60 | 524.00 | 536.00 | 519.65 | 11504269 | 1.99% |
| 27 Jul 2022 | 521.25 | 525.00 | 532.55 | 520.05 | 8672870 | -0.25% |
| 26 Jul 2022 | 522.55 | 525.00 | 531.00 | 520.10 | 7812371 | -0.80% |
| 25 Jul 2022 | 526.75 | 534.00 | 536.00 | 526.00 | 3800562 | -1.54% |
| 22 Jul 2022 | 535.00 | 530.00 | 536.95 | 528.55 | 2944287 | 1.12% |
| 21 Jul 2022 | 529.10 | 525.30 | 532.35 | 519.05 | 5528757 | 0.74% |
| 20 Jul 2022 | 525.20 | 540.00 | 541.10 | 522.00 | 9053768 | -2.00% |
| 19 Jul 2022 | 535.90 | 541.00 | 544.80 | 535.00 | 4654412 | -1.26% |
| 18 Jul 2022 | 542.75 | 544.40 | 545.95 | 540.45 | 1543573 | 0.53% |
| 15 Jul 2022 | 539.90 | 537.10 | 541.70 | 534.00 | 1079168 | 0.51% |
| 14 Jul 2022 | 537.15 | 540.80 | 543.45 | 532.60 | 1770641 | -0.44% |
| 13 Jul 2022 | 539.50 | 542.45 | 545.75 | 538.55 | 1169625 | -0.05% |
| 12 Jul 2022 | 539.75 | 546.55 | 546.65 | 537.45 | 2088278 | -1.26% |
| 11 Jul 2022 | 546.65 | 543.00 | 549.10 | 540.20 | 1848324 | 0.24% |
| 08 Jul 2022 | 545.35 | 558.00 | 558.85 | 543.45 | 3509988 | -1.67% |
| 07 Jul 2022 | 554.60 | 563.80 | 565.65 | 551.20 | 4548159 | -0.51% |
| 06 Jul 2022 | 557.45 | 563.25 | 571.90 | 555.00 | 3309296 | -1.31% |
| 05 Jul 2022 | 564.85 | 581.00 | 581.20 | 563.25 | 2528269 | -1.65% |
| 04 Jul 2022 | 574.30 | 565.45 | 575.50 | 563.10 | 1488372 | 1.57% |
| 01 Jul 2022 | 565.45 | 549.95 | 567.30 | 540.55 | 2052291 | 2.81% |
| 30 Jun 2022 | 550.00 | 540.50 | 556.00 | 537.60 | 6228299 | 1.62% |
| 29 Jun 2022 | 541.25 | 558.50 | 561.55 | 538.75 | 4268386 | -4.36% |
| 28 Jun 2022 | 565.95 | 559.95 | 569.00 | 549.35 | 2194297 | 1.42% |
| 27 Jun 2022 | 558.00 | 564.25 | 572.50 | 556.60 | 2738127 | -0.61% |
| 24 Jun 2022 | 561.45 | 558.15 | 565.30 | 558.15 | 1021604 | 0.60% |
| 23 Jun 2022 | 558.10 | 553.10 | 560.00 | 549.65 | 1592871 | 1.14% |
| 22 Jun 2022 | 551.80 | 561.00 | 563.85 | 550.35 | 1215189 | -2.24% |
| 21 Jun 2022 | 564.45 | 555.40 | 565.80 | 555.00 | 982122 | 2.04% |
| 20 Jun 2022 | 553.15 | 551.00 | 558.45 | 545.85 | 1278783 | 0.43% |
| 17 Jun 2022 | 550.80 | 564.00 | 572.00 | 547.40 | 5050203 | -3.46% |
| 16 Jun 2022 | 570.55 | 582.00 | 585.85 | 567.65 | 2366283 | -1.59% |
| 15 Jun 2022 | 579.75 | 577.00 | 582.20 | 571.15 | 2601467 | 1.28% |
| 14 Jun 2022 | 572.40 | 580.00 | 584.65 | 570.15 | 4065780 | -1.65% |
| 13 Jun 2022 | 582.00 | 581.55 | 590.00 | 579.55 | 2280937 | -1.87% |
| 10 Jun 2022 | 593.10 | 601.80 | 603.80 | 591.55 | 1988641 | -1.95% |
| 09 Jun 2022 | 604.90 | 595.50 | 606.90 | 592.00 | 2320898 | 0.83% |
| 08 Jun 2022 | 599.95 | 602.30 | 608.90 | 596.05 | 2129427 | -0.88% |
| 07 Jun 2022 | 605.30 | 607.00 | 607.15 | 593.05 | 1652408 | -0.13% |
| 06 Jun 2022 | 606.10 | 601.95 | 614.50 | 601.05 | 3348790 | 0.56% |
| 03 Jun 2022 | 602.70 | 613.00 | 617.45 | 600.30 | 3679222 | -0.86% |
| 02 Jun 2022 | 607.90 | 604.00 | 609.55 | 591.20 | 5252011 | 0.12% |
| 01 Jun 2022 | 607.15 | 598.95 | 609.00 | 596.65 | 4893225 | 1.37% |
| 31 May 2022 | 598.95 | 607.00 | 607.50 | 596.10 | 5609885 | -1.63% |
| 30 May 2022 | 608.90 | 605.65 | 613.40 | 599.30 | 5399271 | 1.81% |
| 27 May 2022 | 598.10 | 582.00 | 604.30 | 577.40 | 8795852 | 3.47% |
| 26 May 2022 | 578.05 | 568.10 | 581.00 | 563.15 | 3444955 | 1.57% |
| 25 May 2022 | 569.10 | 557.70 | 571.55 | 556.60 | 5339885 | 2.93% |
| 24 May 2022 | 552.90 | 551.15 | 556.00 | 545.65 | 3835802 | 0.32% |
| 23 May 2022 | 551.15 | 544.00 | 556.20 | 542.65 | 3094798 | 1.18% |
| 20 May 2022 | 544.70 | 534.00 | 547.35 | 532.00 | 2607708 | 3.03% |
| 19 May 2022 | 528.70 | 542.50 | 547.40 | 525.40 | 3998270 | -3.87% |
| 18 May 2022 | 550.00 | 555.00 | 558.55 | 547.55 | 2377852 | -0.87% |
| 17 May 2022 | 554.85 | 549.85 | 556.85 | 542.50 | 2057634 | 0.94% |
| 16 May 2022 | 549.70 | 552.10 | 557.75 | 544.20 | 1260662 | -0.19% |
| 13 May 2022 | 550.75 | 555.00 | 565.85 | 548.05 | 3154166 | 0.64% |
| 12 May 2022 | 547.25 | 560.10 | 564.65 | 544.30 | 3079554 | -2.89% |
| 11 May 2022 | 563.55 | 559.50 | 575.70 | 559.50 | 4283207 | 0.78% |
| 10 May 2022 | 559.20 | 561.00 | 572.90 | 558.00 | 3953646 | -0.82% |
| 09 May 2022 | 563.85 | 558.15 | 569.00 | 557.50 | 2774773 | -0.37% |
| 06 May 2022 | 565.95 | 555.00 | 573.75 | 555.00 | 3969111 | -0.67% |
| 05 May 2022 | 569.75 | 570.50 | 577.40 | 563.50 | 3860357 | 0.38% |
| 04 May 2022 | 567.60 | 570.30 | 580.55 | 564.40 | 3587834 | -2.11% |
| 02 May 2022 | 579.85 | 577.45 | 585.75 | 574.70 | 3025011 | -0.44% |
| 29 Apr 2022 | 582.40 | 575.35 | 594.00 | 573.20 | 8916828 | 1.93% |
| 28 Apr 2022 | 571.40 | 550.90 | 575.35 | 546.50 | 14954957 | 4.34% |
| 27 Apr 2022 | 547.65 | 552.00 | 558.45 | 537.25 | 4744055 | -0.40% |
| 26 Apr 2022 | 549.85 | 541.10 | 556.00 | 537.95 | 4153518 | 1.82% |
| 25 Apr 2022 | 540.00 | 552.00 | 552.00 | 536.00 | 3225681 | -2.54% |
| 22 Apr 2022 | 554.05 | 568.90 | 568.90 | 552.00 | 2703271 | -2.96% |
| 21 Apr 2022 | 570.95 | 560.50 | 575.70 | 557.05 | 3111307 | 2.08% |
| 20 Apr 2022 | 559.30 | 548.00 | 560.75 | 541.00 | 3278202 | 2.30% |
| 19 Apr 2022 | 546.70 | 576.90 | 579.90 | 542.00 | 2958108 | -4.81% |
| 18 Apr 2022 | 574.30 | 560.50 | 576.85 | 555.25 | 5765896 | 1.67% |
| 13 Apr 2022 | 564.85 | 565.00 | 568.75 | 562.00 | 2313264 | 0.45% |
| 12 Apr 2022 | 562.30 | 566.50 | 572.80 | 560.45 | 4518691 | -0.90% |
| 11 Apr 2022 | 567.40 | 564.95 | 571.70 | 560.60 | 3034500 | 0.46% |
| 08 Apr 2022 | 564.80 | 558.95 | 566.85 | 553.80 | 3232920 | 1.04% |
| 07 Apr 2022 | 559.00 | 560.00 | 560.55 | 552.85 | 3159512 | 0.57% |
| 06 Apr 2022 | 555.85 | 567.00 | 568.00 | 553.75 | 5626902 | -2.42% |
| 05 Apr 2022 | 569.65 | 572.00 | 575.65 | 567.00 | 4898169 | -0.38% |
| 04 Apr 2022 | 571.80 | 560.00 | 597.55 | 553.80 | 23976331 | 3.90% |
| 01 Apr 2022 | 550.35 | 538.00 | 551.40 | 536.40 | 3675121 | 2.26% |
| 31 Mar 2022 | 538.20 | 542.95 | 550.25 | 533.90 | 5976662 | -0.76% |
| 30 Mar 2022 | 542.30 | 526.00 | 543.35 | 526.00 | 6695548 | 3.69% |
| 29 Mar 2022 | 523.00 | 517.00 | 525.70 | 514.40 | 3428962 | 2.03% |
| 28 Mar 2022 | 512.60 | 516.10 | 520.70 | 505.10 | 4968964 | -1.34% |
| 25 Mar 2022 | 519.55 | 524.10 | 528.00 | 517.85 | 2874297 | -0.54% |
| 24 Mar 2022 | 522.35 | 524.00 | 526.00 | 519.00 | 3192575 | -0.67% |
| 23 Mar 2022 | 525.85 | 531.90 | 534.00 | 524.15 | 2654149 | -0.65% |
| 22 Mar 2022 | 529.30 | 523.50 | 530.50 | 516.50 | 3457606 | 1.33% |
| 21 Mar 2022 | 522.35 | 532.80 | 534.30 | 520.25 | 4064003 | -1.47% |
| 17 Mar 2022 | 530.15 | 523.00 | 532.90 | 520.50 | 11303983 | 2.48% |
| 16 Mar 2022 | 517.30 | 507.05 | 521.35 | 507.05 | 6339842 | 2.50% |
| 15 Mar 2022 | 504.70 | 512.45 | 519.80 | 502.75 | 4513513 | -1.51% |
| 14 Mar 2022 | 512.45 | 520.00 | 521.15 | 510.05 | 4517379 | -1.22% |
| 11 Mar 2022 | 518.80 | 518.55 | 524.20 | 514.75 | 2924919 | -0.48% |
| 10 Mar 2022 | 521.30 | 524.00 | 529.75 | 515.85 | 5059007 | 1.28% |
| 09 Mar 2022 | 514.70 | 517.00 | 523.00 | 508.00 | 4515965 | 0.32% |
| 08 Mar 2022 | 513.05 | 500.00 | 514.95 | 497.05 | 7443036 | 1.90% |
| 07 Mar 2022 | 503.50 | 505.00 | 520.00 | 498.00 | 9156126 | -3.45% |
| 04 Mar 2022 | 521.50 | 528.90 | 528.90 | 514.25 | 4687979 | -1.93% |
| 03 Mar 2022 | 531.75 | 560.75 | 563.50 | 530.25 | 5811568 | -5.18% |
| 02 Mar 2022 | 560.80 | 518.00 | 563.00 | 509.05 | 41081069 | 7.19% |
| 28 Feb 2022 | 523.20 | 532.00 | 532.50 | 520.25 | 10669560 | -2.91% |
| 25 Feb 2022 | 538.90 | 540.00 | 545.55 | 533.85 | 5087685 | 1.12% |
| 24 Feb 2022 | 532.95 | 559.00 | 560.00 | 529.05 | 5515851 | -6.34% |
| 23 Feb 2022 | 569.05 | 572.75 | 578.00 | 565.50 | 1929381 | -0.65% |
| 22 Feb 2022 | 572.75 | 577.00 | 577.00 | 565.00 | 2952243 | -1.59% |
| 21 Feb 2022 | 582.00 | 583.55 | 589.40 | 576.55 | 2415405 | -1.51% |
| 18 Feb 2022 | 590.95 | 590.00 | 597.50 | 587.45 | 2613689 | -0.28% |
| 17 Feb 2022 | 592.60 | 586.10 | 595.40 | 581.25 | 3542326 | 1.07% |
| 16 Feb 2022 | 586.35 | 577.00 | 592.90 | 576.30 | 6991082 | 2.22% |
| 15 Feb 2022 | 573.60 | 564.00 | 574.50 | 551.60 | 4282324 | 2.92% |
| 14 Feb 2022 | 557.30 | 588.00 | 589.80 | 555.00 | 7168038 | -6.39% |
| 11 Feb 2022 | 595.35 | 600.70 | 601.50 | 593.00 | 2557745 | -1.80% |
| 10 Feb 2022 | 606.25 | 600.20 | 611.50 | 590.45 | 6231536 | 1.01% |
| 09 Feb 2022 | 600.20 | 606.75 | 606.75 | 596.10 | 2644690 | -0.04% |
| 08 Feb 2022 | 600.45 | 606.40 | 607.85 | 594.00 | 1954492 | -0.46% |
| 07 Feb 2022 | 603.25 | 620.10 | 623.70 | 600.00 | 3030728 | -3.38% |
| 04 Feb 2022 | 624.35 | 637.00 | 637.00 | 622.10 | 1909456 | -1.58% |
| 03 Feb 2022 | 634.40 | 646.05 | 647.30 | 631.05 | 2076930 | -1.51% |
| 02 Feb 2022 | 644.15 | 624.10 | 645.80 | 624.10 | 2989002 | 3.25% |
| 01 Feb 2022 | 623.90 | 626.25 | 638.55 | 617.60 | 4159628 | 0.23% |
| 31 Jan 2022 | 622.45 | 625.50 | 627.50 | 615.45 | 4374943 | 0.32% |
| 28 Jan 2022 | 620.45 | 621.35 | 632.90 | 619.05 | 1317526 | -0.17% |
| 27 Jan 2022 | 621.50 | 625.80 | 625.90 | 617.15 | 1914985 | -1.47% |
| 25 Jan 2022 | 630.80 | 627.20 | 633.50 | 617.00 | 1827902 | 0.51% |
| 24 Jan 2022 | 627.60 | 639.85 | 639.85 | 619.10 | 2628472 | -2.16% |
| 21 Jan 2022 | 641.45 | 645.00 | 646.95 | 633.35 | 2963518 | -1.23% |
| 20 Jan 2022 | 649.45 | 654.60 | 660.60 | 647.55 | 1429228 | -1.01% |
| 19 Jan 2022 | 656.05 | 665.00 | 667.40 | 652.25 | 1945857 | -1.95% |
| 18 Jan 2022 | 669.10 | 678.00 | 678.80 | 666.75 | 979679 | -0.75% |
| 17 Jan 2022 | 674.15 | 671.00 | 675.55 | 668.00 | 1255654 | 0.40% |
| 14 Jan 2022 | 671.45 | 668.00 | 674.85 | 666.20 | 1292789 | 0.16% |
| 13 Jan 2022 | 670.35 | 673.90 | 676.40 | 668.40 | 1807858 | -0.43% |
| 12 Jan 2022 | 673.25 | 658.30 | 674.25 | 658.30 | 2091488 | 2.29% |
| 11 Jan 2022 | 658.15 | 662.95 | 665.90 | 656.25 | 1484964 | -0.72% |
| 10 Jan 2022 | 662.95 | 666.00 | 669.70 | 660.00 | 1480419 | 0.40% |
| 07 Jan 2022 | 660.30 | 647.00 | 662.95 | 646.00 | 2168995 | 2.07% |
| 06 Jan 2022 | 646.90 | 651.00 | 651.95 | 644.90 | 2548339 | -1.02% |
| 05 Jan 2022 | 653.55 | 655.00 | 658.25 | 650.65 | 3326875 | 0.06% |
| 04 Jan 2022 | 653.15 | 652.40 | 655.00 | 649.05 | 2293391 | 0.41% |
| 03 Jan 2022 | 650.50 | 654.00 | 654.65 | 646.30 | 1892087 | 0.15% |
| 31 Dec 2021 | 649.55 | 645.35 | 655.00 | 642.15 | 1592842 | 1.35% |
| 30 Dec 2021 | 640.90 | 644.75 | 645.35 | 640.10 | 1280995 | -0.60% |
| 29 Dec 2021 | 644.75 | 645.00 | 646.75 | 639.10 | 1505964 | 0.38% |
| 28 Dec 2021 | 642.30 | 641.75 | 643.65 | 639.00 | 1217603 | 0.40% |
| 27 Dec 2021 | 639.75 | 635.00 | 642.35 | 630.10 | 1185438 | 0.38% |
| 24 Dec 2021 | 637.35 | 641.20 | 643.00 | 634.15 | 1183083 | -0.49% |
| 23 Dec 2021 | 640.50 | 641.05 | 644.60 | 636.80 | 2150523 | 0.09% |
| 22 Dec 2021 | 639.90 | 640.05 | 643.30 | 636.00 | 1212183 | 0.18% |
| 21 Dec 2021 | 638.75 | 640.00 | 643.95 | 633.00 | 1640601 | 0.81% |
| 20 Dec 2021 | 633.60 | 654.00 | 654.00 | 627.00 | 2473370 | -3.50% |
| 17 Dec 2021 | 656.60 | 667.00 | 669.95 | 654.40 | 2377387 | -1.93% |
| 16 Dec 2021 | 669.50 | 674.20 | 677.45 | 667.95 | 1404782 | -0.50% |
| 15 Dec 2021 | 672.85 | 670.00 | 675.30 | 665.10 | 1981529 | 0.50% |
| 14 Dec 2021 | 669.50 | 678.00 | 678.00 | 665.65 | 2093071 | -0.73% |
| 13 Dec 2021 | 674.40 | 685.00 | 688.40 | 673.00 | 2026297 | -1.51% |
| 10 Dec 2021 | 684.75 | 684.90 | 686.00 | 680.25 | 1011025 | 0.23% |
| 09 Dec 2021 | 683.15 | 689.90 | 690.30 | 681.20 | 1650779 | -0.47% |
| 08 Dec 2021 | 686.40 | 698.10 | 698.85 | 684.70 | 3678237 | -1.15% |
| 07 Dec 2021 | 694.40 | 688.00 | 696.20 | 683.85 | 2459318 | 1.49% |
| 06 Dec 2021 | 684.20 | 691.00 | 693.75 | 682.50 | 1393577 | -0.98% |
| 03 Dec 2021 | 690.95 | 707.25 | 707.25 | 688.15 | 1878712 | -2.03% |
| 02 Dec 2021 | 705.30 | 696.00 | 706.75 | 694.00 | 2331496 | 1.65% |
| 01 Dec 2021 | 693.85 | 680.00 | 695.00 | 678.05 | 3209799 | 1.92% |
| 30 Nov 2021 | 680.80 | 682.00 | 689.75 | 672.65 | 11535239 | -0.42% |
| 29 Nov 2021 | 683.65 | 669.60 | 686.00 | 658.80 | 4901166 | 1.94% |
| 26 Nov 2021 | 670.65 | 685.00 | 689.00 | 667.10 | 2236662 | -2.64% |
| 25 Nov 2021 | 688.80 | 690.00 | 694.50 | 685.50 | 1943112 | 0.23% |
| 24 Nov 2021 | 687.20 | 698.40 | 704.45 | 682.85 | 2093430 | -1.18% |
| 23 Nov 2021 | 695.40 | 688.80 | 699.40 | 686.00 | 2081366 | 0.95% |
| 22 Nov 2021 | 688.85 | 706.90 | 709.75 | 684.30 | 2109072 | -2.22% |
| 18 Nov 2021 | 704.50 | 711.05 | 715.00 | 702.30 | 1708655 | -0.92% |
| 17 Nov 2021 | 711.05 | 714.20 | 722.40 | 708.40 | 2453920 | -0.36% |
| 16 Nov 2021 | 713.60 | 718.00 | 719.40 | 711.25 | 1900114 | -0.14% |
| 15 Nov 2021 | 714.60 | 723.95 | 723.95 | 711.20 | 1917369 | -0.83% |
| 12 Nov 2021 | 720.60 | 708.85 | 722.00 | 704.80 | 5345270 | 2.56% |
| 11 Nov 2021 | 702.60 | 706.00 | 706.90 | 700.15 | 1102633 | -0.55% |
| 10 Nov 2021 | 706.50 | 705.50 | 708.00 | 700.60 | 2077910 | 0.01% |
| 09 Nov 2021 | 706.45 | 709.70 | 709.95 | 698.80 | 2647708 | 0.46% |
| 08 Nov 2021 | 703.25 | 702.50 | 704.95 | 692.00 | 2429656 | 0.98% |
| 04 Nov 2021 | 696.40 | 699.90 | 699.90 | 695.00 | 409164 | 0.59% |
| 03 Nov 2021 | 692.30 | 695.05 | 698.50 | 685.80 | 1256308 | -0.05% |
| 02 Nov 2021 | 692.65 | 694.00 | 697.65 | 691.25 | 1898373 | 0.41% |
| 01 Nov 2021 | 689.80 | 680.45 | 693.45 | 680.35 | 1575508 | 1.37% |
| 29 Oct 2021 | 680.45 | 682.50 | 689.00 | 675.50 | 2021722 | -0.39% |
| 28 Oct 2021 | 683.10 | 693.85 | 695.70 | 680.20 | 1471621 | -1.55% |
| 27 Oct 2021 | 693.85 | 689.90 | 699.95 | 688.35 | 2103049 | 0.55% |
| 26 Oct 2021 | 690.05 | 685.00 | 695.00 | 684.10 | 2616174 | 1.00% |
| 25 Oct 2021 | 683.25 | 690.75 | 693.55 | 676.50 | 2786630 | -1.09% |
| 22 Oct 2021 | 690.75 | 700.00 | 702.00 | 678.00 | 3533890 | -0.55% |
| 21 Oct 2021 | 694.55 | 706.95 | 711.00 | 691.00 | 3427729 | -1.26% |
| 20 Oct 2021 | 703.40 | 703.40 | 709.50 | 695.30 | 2606119 | 0.09% |
| 19 Oct 2021 | 702.80 | 708.00 | 709.05 | 698.55 | 2137420 | -0.11% |
| 18 Oct 2021 | 703.60 | 700.00 | 706.05 | 689.05 | 4597120 | 1.41% |
| 14 Oct 2021 | 693.80 | 702.50 | 702.70 | 693.00 | 4077281 | -1.01% |
| 13 Oct 2021 | 700.90 | 704.30 | 709.80 | 700.00 | 3092746 | -0.36% |
| 12 Oct 2021 | 703.40 | 716.90 | 717.95 | 699.00 | 3241303 | -1.94% |
| 11 Oct 2021 | 717.30 | 724.90 | 724.90 | 714.90 | 3007329 | -0.66% |
| 08 Oct 2021 | 722.10 | 729.00 | 731.45 | 720.30 | 1573419 | -0.45% |
| 07 Oct 2021 | 725.35 | 730.00 | 732.35 | 719.30 | 2453970 | -0.04% |
| 06 Oct 2021 | 725.65 | 736.00 | 741.70 | 724.00 | 1939154 | -1.02% |
| 05 Oct 2021 | 733.15 | 724.20 | 735.95 | 722.05 | 2236948 | 0.89% |
| 04 Oct 2021 | 726.65 | 725.40 | 733.35 | 725.00 | 1615207 | -0.38% |
| 01 Oct 2021 | 729.45 | 720.00 | 730.50 | 714.30 | 1852758 | 0.98% |
| 30 Sep 2021 | 722.40 | 740.00 | 740.00 | 720.70 | 3235673 | -1.68% |
| 29 Sep 2021 | 734.75 | 724.70 | 738.00 | 721.00 | 5200234 | 1.23% |
| 28 Sep 2021 | 725.80 | 722.00 | 733.35 | 721.50 | 2407512 | 0.67% |
| 27 Sep 2021 | 721.00 | 729.40 | 730.25 | 718.30 | 1906863 | -0.66% |
| 24 Sep 2021 | 725.80 | 728.90 | 731.30 | 720.75 | 2219394 | 0.16% |
| 23 Sep 2021 | 724.65 | 733.75 | 735.85 | 722.20 | 2336977 | -1.15% |
| 22 Sep 2021 | 733.05 | 733.40 | 740.05 | 731.00 | 1150957 | -0.37% |
| 21 Sep 2021 | 735.80 | 729.70 | 737.70 | 724.25 | 1850978 | 0.77% |
| 20 Sep 2021 | 730.15 | 739.05 | 746.90 | 727.00 | 1447672 | -2.35% |
| 17 Sep 2021 | 747.75 | 759.00 | 759.60 | 740.00 | 11661592 | -0.98% |
| 16 Sep 2021 | 755.15 | 747.00 | 756.20 | 743.50 | 3209102 | 1.19% |
| 15 Sep 2021 | 746.30 | 740.90 | 752.00 | 740.00 | 3172198 | 0.96% |
| 14 Sep 2021 | 739.20 | 737.80 | 744.00 | 736.10 | 1974670 | 0.59% |
| 13 Sep 2021 | 734.90 | 736.95 | 742.70 | 723.45 | 2883674 | -0.33% |
| 09 Sep 2021 | 737.35 | 742.55 | 746.15 | 735.00 | 2867987 | -0.85% |
| 08 Sep 2021 | 743.65 | 739.00 | 747.00 | 733.85 | 3070612 | 1.28% |
| 07 Sep 2021 | 734.25 | 737.00 | 743.40 | 730.60 | 2891731 | -0.24% |
| 06 Sep 2021 | 736.05 | 740.00 | 743.75 | 728.70 | 8084343 | 0.22% |
| 03 Sep 2021 | 734.40 | 738.95 | 747.75 | 727.20 | 15600504 | -3.24% |
| 02 Sep 2021 | 759.00 | 722.45 | 775.65 | 720.00 | 16281725 | 5.63% |
| 01 Sep 2021 | 718.55 | 720.00 | 724.60 | 707.30 | 4991772 | 0.11% |
| 31 Aug 2021 | 717.75 | 712.35 | 719.00 | 704.10 | 3854510 | 0.76% |
| 30 Aug 2021 | 712.35 | 709.00 | 713.20 | 706.10 | 3023655 | 1.17% |
| 27 Aug 2021 | 704.10 | 700.35 | 707.00 | 698.85 | 3396769 | 0.75% |
| 26 Aug 2021 | 698.85 | 693.40 | 702.00 | 690.00 | 7671524 | 1.64% |
| 25 Aug 2021 | 687.55 | 675.10 | 692.00 | 673.00 | 7608915 | 2.45% |
| 24 Aug 2021 | 671.10 | 671.00 | 675.45 | 668.10 | 3051984 | 0.34% |
| 23 Aug 2021 | 668.80 | 670.00 | 672.80 | 662.30 | 2173978 | 0.14% |
| 20 Aug 2021 | 667.85 | 664.00 | 674.80 | 656.00 | 4035337 | -0.48% |
| 18 Aug 2021 | 671.05 | 668.95 | 675.15 | 668.50 | 1968944 | 0.25% |
| 17 Aug 2021 | 669.40 | 673.00 | 676.55 | 668.10 | 2151413 | -0.62% |
| 16 Aug 2021 | 673.55 | 670.00 | 675.50 | 666.00 | 1058059 | 0.45% |
| 13 Aug 2021 | 670.50 | 675.00 | 678.20 | 668.60 | 1358720 | -0.66% |
| 12 Aug 2021 | 674.95 | 666.50 | 675.90 | 665.40 | 1822952 | 1.25% |
| 11 Aug 2021 | 666.65 | 669.60 | 671.90 | 661.35 | 1361893 | -0.54% |
| 10 Aug 2021 | 670.30 | 671.85 | 674.55 | 663.30 | 2024406 | 0.49% |
| 09 Aug 2021 | 667.00 | 674.15 | 677.95 | 666.00 | 1468932 | -0.95% |
| 06 Aug 2021 | 673.40 | 670.05 | 675.50 | 669.00 | 1749643 | 0.58% |
| 05 Aug 2021 | 669.50 | 678.00 | 678.00 | 668.20 | 1985164 | -0.86% |
| 04 Aug 2021 | 675.30 | 676.00 | 679.65 | 672.65 | 3077649 | 0.22% |
| 03 Aug 2021 | 673.80 | 672.00 | 675.00 | 666.60 | 2936646 | 0.51% |
| 02 Aug 2021 | 670.35 | 669.00 | 671.45 | 665.40 | 2613866 | 0.95% |
| 30 Jul 2021 | 664.05 | 664.50 | 672.00 | 661.35 | 2640763 | 0.21% |
| 29 Jul 2021 | 662.65 | 666.05 | 669.95 | 661.00 | 1981009 | -0.33% |
| 28 Jul 2021 | 664.85 | 674.45 | 674.45 | 661.15 | 2686658 | -0.58% |
| 27 Jul 2021 | 668.75 | 666.00 | 674.80 | 662.90 | 3512513 | 0.85% |
| 26 Jul 2021 | 663.10 | 665.00 | 665.40 | 660.35 | 2503714 | -0.34% |
| 23 Jul 2021 | 665.35 | 662.10 | 667.95 | 661.80 | 2796725 | 0.49% |
| 22 Jul 2021 | 662.10 | 664.00 | 669.40 | 661.10 | 4062964 | -0.20% |
| 20 Jul 2021 | 663.45 | 678.70 | 681.50 | 661.95 | 3629414 | -2.25% |
| 19 Jul 2021 | 678.70 | 696.50 | 696.50 | 677.00 | 2866929 | -2.77% |
| 16 Jul 2021 | 698.00 | 695.95 | 702.00 | 692.15 | 2000951 | 0.63% |
| 15 Jul 2021 | 693.65 | 690.00 | 699.50 | 688.10 | 2774718 | 0.75% |
| 14 Jul 2021 | 688.50 | 696.00 | 697.05 | 688.00 | 2303846 | -0.71% |
| 13 Jul 2021 | 693.40 | 686.50 | 694.55 | 683.55 | 3119430 | 1.53% |
| 12 Jul 2021 | 682.95 | 684.50 | 686.65 | 680.10 | 1383135 | -0.04% |
| 09 Jul 2021 | 683.25 | 680.00 | 683.95 | 677.00 | 2570371 | 0.29% |
| 08 Jul 2021 | 681.30 | 685.30 | 689.30 | 678.40 | 3568036 | -0.57% |
| 07 Jul 2021 | 685.20 | 680.00 | 685.80 | 678.00 | 3025732 | 0.76% |
| 06 Jul 2021 | 680.05 | 678.60 | 687.00 | 675.00 | 6442552 | 0.32% |
| 05 Jul 2021 | 677.90 | 690.00 | 691.00 | 676.75 | 6776797 | -1.40% |
| 02 Jul 2021 | 687.50 | 689.35 | 690.05 | 678.85 | 7942326 | 0.26% |
| 01 Jul 2021 | 685.75 | 689.50 | 692.60 | 682.80 | 2556547 | -0.08% |
| 30 Jun 2021 | 686.30 | 690.00 | 695.65 | 685.00 | 3432606 | -0.03% |
| 29 Jun 2021 | 686.50 | 680.25 | 702.50 | 680.05 | 30820343 | -1.39% |
| 28 Jun 2021 | 696.20 | 728.00 | 728.00 | 694.20 | 7428147 | -4.10% |
| 25 Jun 2021 | 725.95 | 722.00 | 731.50 | 718.30 | 2833717 | 0.88% |
| 24 Jun 2021 | 719.60 | 715.00 | 722.45 | 712.05 | 1652982 | 0.26% |
| 23 Jun 2021 | 717.75 | 721.00 | 723.65 | 716.35 | 1893116 | 0.14% |
| 22 Jun 2021 | 716.75 | 720.00 | 724.00 | 713.25 | 2451368 | -0.28% |
| 21 Jun 2021 | 718.75 | 707.25 | 720.00 | 704.60 | 6100487 | 1.35% |
| 18 Jun 2021 | 709.20 | 704.00 | 711.00 | 692.60 | 6580504 | 1.27% |
| 17 Jun 2021 | 700.30 | 685.95 | 703.85 | 682.30 | 3796926 | 1.18% |
| 16 Jun 2021 | 692.15 | 696.20 | 698.10 | 690.00 | 3092360 | -0.06% |
| 15 Jun 2021 | 692.55 | 681.35 | 694.00 | 680.30 | 2613877 | 1.59% |
| 14 Jun 2021 | 681.70 | 682.60 | 685.00 | 674.30 | 1151855 | -0.13% |
| 11 Jun 2021 | 682.60 | 689.25 | 690.15 | 681.55 | 1716481 | -0.96% |
| 10 Jun 2021 | 689.25 | 689.00 | 691.70 | 684.25 | 2217208 | 0.64% |
| 09 Jun 2021 | 684.90 | 695.00 | 696.90 | 681.50 | 3041695 | -0.70% |
| 08 Jun 2021 | 689.70 | 684.05 | 692.00 | 681.00 | 3425861 | 1.41% |
| 07 Jun 2021 | 680.10 | 682.30 | 684.50 | 675.00 | 1746210 | -0.12% |
| 04 Jun 2021 | 680.90 | 678.75 | 688.75 | 677.60 | 2532605 | 0.36% |
| 03 Jun 2021 | 678.45 | 679.75 | 683.30 | 676.60 | 2861563 | 0.38% |
| 02 Jun 2021 | 675.90 | 664.00 | 677.95 | 662.90 | 4979822 | 1.60% |
| 01 Jun 2021 | 665.25 | 668.60 | 670.95 | 663.65 | 1731330 | -0.10% |
| 31 May 2021 | 665.90 | 670.70 | 670.70 | 662.45 | 3123672 | -0.46% |
| 28 May 2021 | 668.95 | 665.00 | 674.40 | 662.75 | 3030073 | 0.74% |
| 27 May 2021 | 664.05 | 661.05 | 667.00 | 657.35 | 3565457 | 0.84% |
| 26 May 2021 | 658.50 | 663.50 | 666.40 | 657.15 | 1938680 | -0.10% |
| 25 May 2021 | 659.15 | 673.70 | 674.00 | 657.10 | 3425396 | -1.66% |
| 24 May 2021 | 670.25 | 670.70 | 673.30 | 667.35 | 1785392 | -0.07% |
| 21 May 2021 | 670.70 | 669.00 | 674.90 | 667.00 | 1629616 | 0.48% |
| 20 May 2021 | 667.50 | 669.00 | 679.00 | 665.70 | 4316905 | 0.20% |
| 19 May 2021 | 666.15 | 668.00 | 671.60 | 665.00 | 2252486 | -0.08% |
| 18 May 2021 | 666.70 | 669.60 | 672.80 | 666.00 | 1809231 | 0.06% |
| 17 May 2021 | 666.30 | 671.60 | 675.30 | 662.85 | 2453864 | -0.64% |
| 14 May 2021 | 670.60 | 679.90 | 679.90 | 666.40 | 1580599 | 0.27% |
| 12 May 2021 | 668.80 | 671.25 | 673.95 | 665.10 | 2428984 | -0.36% |
| 11 May 2021 | 671.25 | 678.00 | 681.50 | 669.90 | 2430724 | -1.29% |
| 10 May 2021 | 680.05 | 670.25 | 685.95 | 670.25 | 4342679 | 1.10% |
| 07 May 2021 | 672.65 | 678.00 | 680.50 | 671.05 | 1913550 | 0.13% |
| 06 May 2021 | 671.80 | 672.00 | 679.90 | 669.00 | 2269126 | -0.39% |
| 05 May 2021 | 674.40 | 670.05 | 675.80 | 667.00 | 2249063 | 0.98% |
| 04 May 2021 | 667.85 | 677.00 | 680.85 | 665.50 | 4118750 | -0.60% |
| 03 May 2021 | 671.90 | 660.00 | 674.50 | 657.15 | 4908079 | 1.02% |
| 30 Apr 2021 | 665.10 | 670.00 | 678.00 | 660.70 | 2742166 | -1.42% |
| 29 Apr 2021 | 674.65 | 678.00 | 681.35 | 672.15 | 3939217 | 0.30% |
| 28 Apr 2021 | 672.60 | 682.50 | 682.50 | 671.15 | 4011121 | -0.91% |
| 27 Apr 2021 | 678.75 | 711.05 | 719.00 | 677.00 | 10860187 | -3.65% |
| 26 Apr 2021 | 704.45 | 693.00 | 708.15 | 687.20 | 3274660 | 2.64% |
| 23 Apr 2021 | 686.35 | 679.00 | 691.40 | 676.35 | 3140377 | 1.08% |
| 22 Apr 2021 | 679.05 | 672.00 | 682.80 | 672.00 | 2526780 | -0.90% |
| 20 Apr 2021 | 685.20 | 670.10 | 689.00 | 670.10 | 5373233 | 2.89% |
| 19 Apr 2021 | 665.95 | 682.05 | 684.45 | 661.55 | 4936620 | -3.58% |
| 16 Apr 2021 | 690.65 | 694.50 | 701.30 | 689.10 | 2784995 | -0.55% |
| 15 Apr 2021 | 694.45 | 713.15 | 713.70 | 688.00 | 2566125 | -1.65% |
| 13 Apr 2021 | 706.10 | 689.15 | 710.70 | 685.00 | 4171978 | 2.74% |
| 12 Apr 2021 | 687.30 | 685.00 | 690.00 | 679.60 | 3457470 | -1.09% |
| 09 Apr 2021 | 694.85 | 700.00 | 703.20 | 690.50 | 1586783 | -0.94% |
| 08 Apr 2021 | 701.45 | 700.00 | 706.00 | 697.30 | 1817393 | 0.23% |
| 07 Apr 2021 | 699.85 | 704.45 | 705.00 | 695.20 | 2890361 | 0.39% |
| 06 Apr 2021 | 697.15 | 686.45 | 701.05 | 680.55 | 1427470 | 2.20% |
| 05 Apr 2021 | 682.15 | 697.90 | 698.00 | 676.10 | 2074674 | -1.28% |
| 01 Apr 2021 | 691.00 | 699.80 | 704.35 | 682.30 | 3443437 | -0.75% |
| 31 Mar 2021 | 696.20 | 688.00 | 697.80 | 681.00 | 2368424 | 1.23% |
| 30 Mar 2021 | 687.75 | 675.50 | 693.30 | 675.00 | 3467886 | 2.39% |
| 26 Mar 2021 | 671.70 | 672.40 | 676.80 | 666.55 | 1761492 | 0.70% |
| 25 Mar 2021 | 667.00 | 676.50 | 677.55 | 662.00 | 2743208 | -1.40% |
| 24 Mar 2021 | 676.50 | 679.20 | 686.85 | 675.05 | 1735370 | -1.03% |
| 23 Mar 2021 | 683.55 | 683.85 | 689.45 | 680.65 | 2207365 | 0.54% |
| 22 Mar 2021 | 679.85 | 689.45 | 694.75 | 678.25 | 2585880 | -1.25% |
| 19 Mar 2021 | 688.45 | 679.95 | 690.00 | 673.85 | 3146999 | 1.12% |
| 18 Mar 2021 | 680.85 | 695.10 | 699.25 | 675.10 | 2124421 | -1.30% |
| 17 Mar 2021 | 689.80 | 706.50 | 707.10 | 687.50 | 2100094 | -1.88% |
| 16 Mar 2021 | 703.05 | 707.70 | 710.60 | 700.00 | 1619213 | -0.16% |
| 15 Mar 2021 | 704.15 | 712.00 | 715.00 | 695.50 | 2394247 | -0.94% |
| 12 Mar 2021 | 710.80 | 739.80 | 739.80 | 710.00 | 3271450 | -2.81% |
| 10 Mar 2021 | 731.35 | 743.15 | 746.00 | 725.10 | 2422642 | -1.20% |
| 09 Mar 2021 | 740.20 | 732.00 | 746.00 | 732.00 | 5412952 | 2.39% |
| 08 Mar 2021 | 722.95 | 721.90 | 736.95 | 715.00 | 3203722 | 0.79% |
| 05 Mar 2021 | 717.25 | 723.00 | 724.75 | 711.30 | 2140241 | -0.45% |
| 04 Mar 2021 | 720.50 | 721.00 | 728.50 | 713.00 | 2122634 | -0.96% |
| 03 Mar 2021 | 727.50 | 724.00 | 731.50 | 721.10 | 1714037 | 0.93% |
| 02 Mar 2021 | 720.80 | 714.95 | 727.80 | 706.25 | 2446910 | 2.20% |
| 01 Mar 2021 | 705.25 | 711.30 | 713.50 | 700.15 | 2210665 | 0.66% |
| 26 Feb 2021 | 700.65 | 725.95 | 730.90 | 693.95 | 13122512 | -4.48% |
| 25 Feb 2021 | 733.50 | 724.00 | 744.00 | 721.00 | 5635556 | 2.05% |
| 24 Feb 2021 | 718.80 | 712.05 | 721.50 | 697.00 | 2362499 | 1.86% |
| 23 Feb 2021 | 705.70 | 693.50 | 712.85 | 690.15 | 4693570 | 2.19% |
| 22 Feb 2021 | 690.60 | 711.00 | 713.65 | 688.05 | 3110151 | -2.82% |
| 19 Feb 2021 | 710.65 | 715.30 | 723.45 | 703.10 | 3787638 | -0.39% |
| 18 Feb 2021 | 713.45 | 703.50 | 715.95 | 702.00 | 2949918 | 1.47% |
| 17 Feb 2021 | 703.10 | 696.00 | 711.50 | 693.00 | 3533494 | 1.11% |
| 16 Feb 2021 | 695.35 | 696.40 | 704.00 | 686.95 | 3066134 | 0.01% |
| 15 Feb 2021 | 695.25 | 713.50 | 717.35 | 694.20 | 3871100 | -2.21% |
| 12 Feb 2021 | 710.95 | 713.95 | 720.00 | 708.25 | 1760221 | -0.46% |
| 11 Feb 2021 | 714.20 | 721.00 | 726.45 | 710.30 | 3044979 | -0.67% |
| 10 Feb 2021 | 719.05 | 710.05 | 723.90 | 710.00 | 8514545 | 2.01% |
| 09 Feb 2021 | 704.90 | 688.70 | 710.20 | 687.95 | 7331068 | 3.05% |
| 08 Feb 2021 | 684.05 | 685.85 | 691.40 | 677.25 | 3887493 | 0.37% |
| 05 Feb 2021 | 681.55 | 682.60 | 684.95 | 672.40 | 2759333 | 0.17% |
| 04 Feb 2021 | 680.40 | 685.25 | 690.65 | 678.15 | 3379697 | -1.28% |
| 03 Feb 2021 | 689.20 | 685.00 | 695.00 | 679.00 | 2902411 | 1.20% |
| 02 Feb 2021 | 681.05 | 710.50 | 712.00 | 674.50 | 6702065 | -2.57% |
| 01 Feb 2021 | 699.05 | 678.30 | 713.30 | 668.50 | 8383807 | 3.11% |
| 29 Jan 2021 | 677.95 | 673.65 | 684.95 | 668.15 | 4598451 | 0.92% |
| 28 Jan 2021 | 671.80 | 679.50 | 683.05 | 670.10 | 1964058 | -1.62% |
| 27 Jan 2021 | 682.85 | 685.00 | 695.00 | 673.05 | 3629780 | 0.36% |
| 25 Jan 2021 | 680.40 | 695.00 | 699.50 | 665.65 | 3532317 | -1.02% |
| 22 Jan 2021 | 687.40 | 702.70 | 708.80 | 684.10 | 2644349 | -1.87% |
| 21 Jan 2021 | 700.50 | 710.00 | 711.90 | 699.00 | 2254977 | -0.35% |
| 20 Jan 2021 | 702.95 | 700.00 | 711.85 | 700.00 | 2495461 | 0.63% |
| 19 Jan 2021 | 698.55 | 695.00 | 701.55 | 693.70 | 2016585 | 0.66% |
| 18 Jan 2021 | 693.95 | 703.00 | 709.30 | 689.00 | 2381523 | -1.55% |
| 15 Jan 2021 | 704.85 | 708.40 | 717.00 | 702.20 | 2417123 | -0.29% |
| 14 Jan 2021 | 706.90 | 713.00 | 718.55 | 702.55 | 1995368 | -0.89% |
| 13 Jan 2021 | 713.25 | 718.45 | 724.70 | 708.55 | 2639680 | -0.72% |
| 12 Jan 2021 | 718.40 | 727.00 | 727.00 | 714.20 | 1607350 | -0.92% |
| 11 Jan 2021 | 725.10 | 720.90 | 731.00 | 715.70 | 3216546 | 1.13% |
| 08 Jan 2021 | 717.00 | 715.40 | 721.95 | 708.10 | 2841346 | 1.80% |
| 07 Jan 2021 | 704.30 | 720.00 | 723.80 | 702.50 | 3284785 | -2.05% |
| 06 Jan 2021 | 719.05 | 713.00 | 720.50 | 705.40 | 3582162 | 0.74% |
| 05 Jan 2021 | 713.75 | 691.10 | 715.00 | 690.25 | 6955494 | 2.57% |
| 04 Jan 2021 | 695.85 | 680.35 | 697.60 | 680.35 | 5031655 | 2.57% |
| 01 Jan 2021 | 678.40 | 676.50 | 680.80 | 675.00 | 1264311 | 0.28% |
| 31 Dec 2020 | 676.50 | 676.70 | 679.00 | 669.55 | 2959814 | 0.12% |
| 30 Dec 2020 | 675.70 | 679.00 | 679.00 | 667.00 | 2886107 | 0.37% |
| 29 Dec 2020 | 673.20 | 683.00 | 686.35 | 670.15 | 4102480 | -0.81% |
| 28 Dec 2020 | 678.70 | 661.85 | 680.00 | 657.70 | 5624012 | 3.26% |
| 24 Dec 2020 | 657.25 | 651.70 | 663.60 | 649.00 | 3776278 | 1.33% |
| 23 Dec 2020 | 648.60 | 641.25 | 649.90 | 633.75 | 2940595 | 1.15% |
| 22 Dec 2020 | 641.25 | 630.00 | 643.25 | 620.60 | 3085304 | 1.92% |
| 21 Dec 2020 | 629.20 | 646.00 | 653.15 | 617.40 | 3004002 | -3.81% |
| 18 Dec 2020 | 654.10 | 656.30 | 656.30 | 640.00 | 2540821 | -0.07% |
| 17 Dec 2020 | 654.55 | 651.00 | 661.20 | 650.25 | 4660373 | 0.90% |
| 16 Dec 2020 | 648.70 | 655.40 | 655.75 | 647.25 | 2540833 | -0.42% |
| 15 Dec 2020 | 651.45 | 659.90 | 663.95 | 644.75 | 4819043 | -0.66% |
| 14 Dec 2020 | 655.75 | 667.45 | 668.00 | 653.25 | 2696137 | -1.32% |
| 11 Dec 2020 | 664.50 | 663.90 | 668.35 | 655.25 | 6275768 | 0.77% |
| 10 Dec 2020 | 659.45 | 656.10 | 661.00 | 645.65 | 5582666 | 1.05% |
| 09 Dec 2020 | 652.60 | 655.50 | 656.50 | 645.00 | 4512763 | 0.17% |
| 08 Dec 2020 | 651.50 | 652.55 | 657.70 | 644.00 | 4409047 | 0.30% |
| 07 Dec 2020 | 649.55 | 645.10 | 651.40 | 641.85 | 4644396 | 0.98% |
| 04 Dec 2020 | 643.25 | 652.00 | 654.95 | 640.10 | 4452423 | -0.73% |
| 03 Dec 2020 | 647.95 | 626.10 | 650.70 | 625.00 | 26754679 | 1.80% |
| 02 Dec 2020 | 636.50 | 644.00 | 646.90 | 630.20 | 6126982 | -0.84% |
| 01 Dec 2020 | 641.90 | 653.25 | 656.00 | 639.50 | 4569057 | -0.76% |
| 27 Nov 2020 | 646.80 | 663.70 | 664.10 | 642.15 | 9917761 | -2.12% |
| 26 Nov 2020 | 660.80 | 668.00 | 675.40 | 658.15 | 3804983 | -0.65% |
| 25 Nov 2020 | 665.10 | 672.45 | 688.50 | 661.85 | 6798974 | 0.14% |
| 24 Nov 2020 | 664.15 | 665.50 | 666.40 | 651.40 | 2108847 | 0.43% |
| 23 Nov 2020 | 661.30 | 667.20 | 674.30 | 655.95 | 3011294 | -0.39% |
| 20 Nov 2020 | 663.90 | 647.35 | 668.55 | 647.35 | 3045488 | 2.76% |
| 19 Nov 2020 | 646.05 | 661.00 | 670.75 | 643.00 | 4212122 | -2.82% |
| 18 Nov 2020 | 664.80 | 672.50 | 676.10 | 661.20 | 3642631 | -0.78% |
| 17 Nov 2020 | 670.05 | 638.70 | 674.00 | 635.00 | 9740753 | 5.34% |
| 14 Nov 2020 | 636.10 | 638.00 | 639.20 | 633.70 | 1080124 | 1.37% |
| 13 Nov 2020 | 627.50 | 625.00 | 630.35 | 617.95 | 5036293 | -0.46% |
| 12 Nov 2020 | 630.40 | 623.85 | 633.10 | 618.40 | 3555249 | 1.11% |
| 11 Nov 2020 | 623.45 | 616.95 | 626.80 | 614.25 | 6526986 | 2.26% |
| 10 Nov 2020 | 609.65 | 595.00 | 615.10 | 590.40 | 4801645 | 2.83% |
| 09 Nov 2020 | 592.85 | 596.00 | 599.00 | 587.75 | 2978907 | 0.38% |
| 06 Nov 2020 | 590.60 | 593.00 | 598.60 | 588.85 | 1990463 | -0.24% |
| 05 Nov 2020 | 592.05 | 600.15 | 602.50 | 590.00 | 2350192 | -0.37% |
| 04 Nov 2020 | 594.25 | 591.10 | 603.90 | 591.10 | 1919838 | -0.80% |
| 03 Nov 2020 | 599.05 | 590.40 | 601.60 | 590.00 | 3646651 | 1.97% |
| 02 Nov 2020 | 587.50 | 590.80 | 594.50 | 585.60 | 2206055 | -0.38% |
| 30 Oct 2020 | 589.75 | 590.00 | 598.20 | 584.00 | 3789450 | 0.62% |
| 29 Oct 2020 | 586.10 | 582.00 | 588.00 | 580.35 | 1671983 | -0.01% |
| 28 Oct 2020 | 586.15 | 590.75 | 594.80 | 583.65 | 4062107 | -0.20% |
| 27 Oct 2020 | 587.30 | 582.90 | 591.50 | 580.00 | 5959808 | 1.49% |
| 26 Oct 2020 | 578.65 | 566.75 | 582.65 | 563.50 | 8486269 | 2.51% |
| 23 Oct 2020 | 564.50 | 563.00 | 580.65 | 559.65 | 21453700 | 0.61% |
| 22 Oct 2020 | 561.10 | 563.00 | 566.80 | 558.15 | 2967366 | -0.28% |
| 21 Oct 2020 | 562.70 | 574.50 | 577.45 | 556.00 | 3458591 | -1.45% |
| 20 Oct 2020 | 571.00 | 574.60 | 581.00 | 567.00 | 6496853 | 0.09% |
| 19 Oct 2020 | 570.50 | 565.90 | 574.30 | 564.30 | 3362350 | 1.67% |
| 16 Oct 2020 | 561.15 | 562.95 | 566.25 | 559.50 | 2117294 | -0.06% |
| 15 Oct 2020 | 561.50 | 573.00 | 574.00 | 560.05 | 1773035 | -1.90% |
| 14 Oct 2020 | 572.35 | 564.90 | 574.80 | 558.00 | 3958474 | 1.00% |
| 13 Oct 2020 | 566.70 | 564.40 | 571.95 | 559.70 | 2122839 | 0.59% |
| 12 Oct 2020 | 563.40 | 576.45 | 577.00 | 560.20 | 2349606 | -1.81% |
| 09 Oct 2020 | 573.80 | 587.00 | 589.00 | 568.60 | 4556031 | -1.60% |
| 08 Oct 2020 | 583.15 | 586.50 | 586.50 | 577.10 | 9288183 | 0.73% |
| 07 Oct 2020 | 578.95 | 585.00 | 587.15 | 575.00 | 2588117 | -0.53% |
| 06 Oct 2020 | 582.05 | 577.50 | 586.20 | 575.75 | 5665979 | 1.27% |
| 05 Oct 2020 | 574.75 | 572.00 | 576.95 | 565.35 | 2490303 | 0.98% |
| 01 Oct 2020 | 569.20 | 568.00 | 572.00 | 562.25 | 1477382 | 1.75% |
| 30 Sep 2020 | 559.40 | 571.80 | 571.95 | 555.95 | 4906856 | -2.00% |
| 29 Sep 2020 | 570.80 | 586.80 | 586.80 | 563.75 | 4161096 | -1.79% |
| 28 Sep 2020 | 581.20 | 579.20 | 583.30 | 577.05 | 1591676 | 0.64% |
| 25 Sep 2020 | 577.50 | 577.30 | 580.50 | 571.25 | 2059556 | -0.03% |
| 24 Sep 2020 | 577.65 | 574.80 | 580.80 | 572.70 | 3044327 | -0.45% |
| 23 Sep 2020 | 580.25 | 581.25 | 586.10 | 575.60 | 2210606 | 0.15% |
| 22 Sep 2020 | 579.40 | 576.00 | 587.50 | 566.30 | 2359389 | 0.01% |
| 21 Sep 2020 | 579.35 | 587.00 | 589.80 | 577.25 | 1566236 | -0.98% |
| 18 Sep 2020 | 585.10 | 594.00 | 594.80 | 583.50 | 2587595 | -1.14% |
| 17 Sep 2020 | 591.85 | 593.10 | 598.10 | 588.30 | 1532457 | -1.13% |
| 16 Sep 2020 | 598.60 | 594.50 | 604.95 | 592.80 | 2164876 | 0.74% |
| 15 Sep 2020 | 594.20 | 601.95 | 601.95 | 591.05 | 2371934 | -0.88% |
| 14 Sep 2020 | 599.45 | 610.00 | 610.00 | 595.20 | 2269786 | -0.88% |
| 11 Sep 2020 | 604.80 | 608.00 | 612.70 | 601.60 | 4565118 | 0.53% |
| 10 Sep 2020 | 601.60 | 589.60 | 603.00 | 587.40 | 3792391 | 2.71% |
| 09 Sep 2020 | 585.70 | 588.90 | 593.00 | 582.65 | 3392130 | 0.66% |
| 08 Sep 2020 | 581.85 | 593.50 | 595.15 | 579.50 | 1896569 | -1.69% |
| 07 Sep 2020 | 591.85 | 576.60 | 594.50 | 571.15 | 3374335 | 2.99% |
| 04 Sep 2020 | 574.65 | 570.00 | 581.00 | 569.05 | 2618812 | -1.30% |
| 03 Sep 2020 | 582.20 | 583.70 | 589.00 | 579.25 | 1896035 | 0.23% |
| 02 Sep 2020 | 580.85 | 581.40 | 590.00 | 576.80 | 2502182 | 0.27% |
| 01 Sep 2020 | 579.30 | 581.50 | 586.00 | 570.75 | 3407303 | 0.78% |
| 31 Aug 2020 | 574.80 | 594.75 | 594.75 | 567.05 | 3755093 | -2.47% |
| 28 Aug 2020 | 589.35 | 600.00 | 603.50 | 588.15 | 3638732 | -1.12% |
| 27 Aug 2020 | 596.05 | 594.20 | 600.00 | 591.15 | 2947749 | 0.68% |
| 26 Aug 2020 | 592.05 | 603.00 | 603.00 | 588.65 | 2950984 | -1.29% |
| 25 Aug 2020 | 599.80 | 599.00 | 603.60 | 593.00 | 1803138 | 0.18% |
| 24 Aug 2020 | 598.75 | 599.80 | 605.45 | 597.05 | 1893436 | 0.11% |
| 21 Aug 2020 | 598.10 | 599.20 | 608.90 | 596.15 | 2009373 | 0.51% |
| 20 Aug 2020 | 595.05 | 599.00 | 600.00 | 590.10 | 1490688 | -1.39% |
| 19 Aug 2020 | 603.45 | 600.00 | 607.95 | 598.95 | 2345111 | 0.98% |
| 18 Aug 2020 | 597.60 | 590.50 | 600.65 | 589.00 | 2225080 | 1.44% |
| 17 Aug 2020 | 589.10 | 591.40 | 594.20 | 585.95 | 1335406 | 0.23% |
| 14 Aug 2020 | 587.75 | 600.00 | 602.40 | 585.65 | 3151499 | -2.00% |
| 13 Aug 2020 | 599.75 | 610.00 | 614.00 | 598.00 | 2164504 | -1.48% |
| 12 Aug 2020 | 608.75 | 609.00 | 617.70 | 603.10 | 3419611 | 0.00% |
| 11 Aug 2020 | 608.75 | 609.85 | 613.90 | 606.10 | 1539726 | -0.02% |
| 10 Aug 2020 | 608.85 | 616.00 | 617.95 | 607.00 | 2028858 | 0.31% |
| 07 Aug 2020 | 606.95 | 607.90 | 613.85 | 605.45 | 1723762 | 0.01% |
| 06 Aug 2020 | 606.90 | 608.40 | 611.75 | 602.25 | 2596375 | 0.31% |
| 05 Aug 2020 | 605.00 | 616.45 | 618.15 | 603.30 | 2052017 | -1.49% |
| 04 Aug 2020 | 614.15 | 605.20 | 615.90 | 600.95 | 2248864 | 1.85% |
| 03 Aug 2020 | 603.00 | 624.00 | 624.00 | 600.50 | 3634590 | -3.84% |
| 31 Jul 2020 | 627.10 | 628.70 | 637.90 | 619.05 | 3775023 | -1.26% |
| 30 Jul 2020 | 635.10 | 639.95 | 644.90 | 623.95 | 27847477 | -0.42% |
| 29 Jul 2020 | 637.75 | 640.50 | 642.70 | 629.00 | 2458653 | -0.43% |
| 28 Jul 2020 | 640.50 | 636.00 | 647.60 | 633.65 | 4307409 | 1.11% |
| 27 Jul 2020 | 633.45 | 624.60 | 637.50 | 613.50 | 3344053 | 1.78% |
| 24 Jul 2020 | 622.40 | 617.00 | 624.90 | 615.50 | 2789581 | -0.05% |
| 23 Jul 2020 | 622.70 | 610.95 | 623.70 | 610.65 | 2957797 | 2.14% |
| 22 Jul 2020 | 609.65 | 627.00 | 627.00 | 605.90 | 5164789 | -2.84% |
| 21 Jul 2020 | 627.45 | 622.00 | 632.50 | 601.35 | 8306391 | 1.78% |
| 20 Jul 2020 | 616.45 | 619.70 | 628.20 | 612.30 | 3020897 | 0.32% |
| 17 Jul 2020 | 614.50 | 600.80 | 616.00 | 600.05 | 2790704 | 2.44% |
| 16 Jul 2020 | 599.85 | 594.00 | 603.75 | 589.25 | 1767720 | 0.85% |
| 15 Jul 2020 | 594.80 | 600.00 | 604.70 | 593.00 | 2310735 | -0.61% |
| 14 Jul 2020 | 598.45 | 592.50 | 609.00 | 592.50 | 3645884 | -0.31% |
| 13 Jul 2020 | 600.30 | 593.95 | 603.75 | 584.00 | 2854269 | 1.32% |
| 10 Jul 2020 | 592.50 | 586.00 | 600.00 | 585.25 | 3207170 | 1.25% |
| 09 Jul 2020 | 585.20 | 584.10 | 589.90 | 582.95 | 2441545 | 0.56% |
| 08 Jul 2020 | 581.95 | 581.50 | 596.90 | 578.00 | 4280870 | -0.11% |
| 07 Jul 2020 | 582.60 | 589.70 | 591.00 | 572.10 | 3849690 | -0.36% |
| 06 Jul 2020 | 584.70 | 581.00 | 591.85 | 576.40 | 4862826 | 2.19% |
| 03 Jul 2020 | 572.15 | 564.95 | 589.60 | 558.00 | 15663762 | 4.42% |
| 02 Jul 2020 | 547.95 | 549.50 | 552.50 | 545.70 | 1638118 | -0.31% |
| 01 Jul 2020 | 549.65 | 555.55 | 560.00 | 546.15 | 3419823 | 0.12% |
| 30 Jun 2020 | 549.00 | 540.50 | 554.45 | 537.00 | 3360063 | 2.20% |
| 29 Jun 2020 | 537.20 | 543.50 | 544.60 | 532.65 | 1691390 | -0.87% |
| 26 Jun 2020 | 541.90 | 541.40 | 547.45 | 535.00 | 2586687 | 0.65% |
| 25 Jun 2020 | 538.40 | 520.00 | 539.75 | 519.00 | 2654401 | 2.11% |
| 24 Jun 2020 | 527.25 | 542.70 | 545.60 | 523.70 | 3765294 | -1.82% |
| 23 Jun 2020 | 537.05 | 524.25 | 544.60 | 520.40 | 5813524 | 3.20% |
| 22 Jun 2020 | 520.40 | 524.95 | 525.80 | 514.55 | 2767223 | -0.13% |
| 19 Jun 2020 | 521.10 | 517.95 | 524.00 | 514.35 | 4569791 | 1.00% |
| 18 Jun 2020 | 515.95 | 500.00 | 517.90 | 498.65 | 4084145 | 3.11% |
| 17 Jun 2020 | 500.40 | 506.00 | 508.70 | 498.55 | 1857859 | -1.05% |
| 16 Jun 2020 | 505.70 | 505.00 | 510.70 | 497.00 | 3579474 | 1.16% |
| 15 Jun 2020 | 499.90 | 507.90 | 507.90 | 495.30 | 3620145 | -0.48% |
| 12 Jun 2020 | 502.30 | 488.00 | 504.15 | 486.25 | 8115192 | 0.13% |
| 11 Jun 2020 | 501.65 | 500.00 | 509.50 | 497.00 | 2483043 | -0.01% |
| 10 Jun 2020 | 501.70 | 507.45 | 507.95 | 499.00 | 3359218 | -1.02% |
| 09 Jun 2020 | 506.85 | 525.00 | 531.00 | 501.50 | 9173487 | -2.91% |
| 08 Jun 2020 | 522.05 | 520.00 | 529.80 | 516.25 | 8430264 | 1.12% |
| 05 Jun 2020 | 516.25 | 517.60 | 521.25 | 511.70 | 3558356 | -0.26% |
| 04 Jun 2020 | 517.60 | 521.15 | 524.95 | 512.30 | 11740028 | 3.24% |
| 03 Jun 2020 | 501.35 | 502.10 | 519.75 | 494.45 | 13733176 | 0.33% |
| 02 Jun 2020 | 499.70 | 516.00 | 522.25 | 497.00 | 5912196 | -3.18% |
| 01 Jun 2020 | 516.10 | 521.00 | 528.65 | 513.35 | 3151566 | -1.36% |
| 29 May 2020 | 523.20 | 516.40 | 540.80 | 511.75 | 27247264 | 1.24% |
| 28 May 2020 | 516.80 | 506.00 | 523.30 | 501.45 | 3346532 | 2.68% |
| 27 May 2020 | 503.30 | 506.80 | 510.00 | 495.25 | 1859761 | -0.82% |
| 26 May 2020 | 507.45 | 502.00 | 514.90 | 497.00 | 4215640 | 2.57% |
| 22 May 2020 | 494.75 | 493.00 | 504.70 | 490.30 | 4602359 | 0.19% |
| 21 May 2020 | 493.80 | 480.00 | 496.55 | 480.00 | 4216424 | 3.04% |
| 20 May 2020 | 479.25 | 474.15 | 482.75 | 472.50 | 3112805 | 1.59% |
| 19 May 2020 | 471.75 | 475.00 | 485.95 | 465.25 | 5129797 | 0.51% |
| 18 May 2020 | 469.35 | 487.30 | 490.90 | 464.00 | 4108281 | -3.68% |
| 15 May 2020 | 487.30 | 499.10 | 501.00 | 485.00 | 3513979 | -1.56% |
| 14 May 2020 | 495.00 | 515.00 | 523.00 | 491.40 | 4151393 | -4.21% |
| 13 May 2020 | 516.75 | 533.00 | 538.00 | 515.00 | 3652083 | -1.91% |
| 12 May 2020 | 526.80 | 521.45 | 536.60 | 517.30 | 3693398 | 0.30% |
| 11 May 2020 | 525.20 | 529.75 | 539.00 | 522.50 | 5446596 | 0.99% |
| 08 May 2020 | 520.05 | 499.70 | 527.35 | 499.00 | 9180047 | 5.16% |
| 07 May 2020 | 494.55 | 489.70 | 502.00 | 488.90 | 2443553 | 0.72% |
| 06 May 2020 | 491.00 | 478.00 | 499.00 | 469.45 | 5449872 | 2.82% |
| 05 May 2020 | 477.55 | 483.00 | 489.90 | 475.15 | 2499854 | -0.29% |
| 04 May 2020 | 478.95 | 489.00 | 489.00 | 472.10 | 2476319 | -4.41% |
| 30 Apr 2020 | 501.05 | 500.00 | 510.70 | 493.15 | 3751413 | 1.66% |
| 29 Apr 2020 | 492.85 | 488.00 | 505.20 | 484.75 | 4230744 | 1.38% |
| 28 Apr 2020 | 486.15 | 495.00 | 496.60 | 471.15 | 5790882 | 0.29% |
| 27 Apr 2020 | 484.75 | 459.00 | 491.40 | 459.00 | 5612312 | 6.93% |
| 24 Apr 2020 | 453.35 | 478.25 | 478.75 | 451.15 | 4402298 | -7.20% |
| 23 Apr 2020 | 488.50 | 505.00 | 511.90 | 486.30 | 2996670 | -3.01% |
| 22 Apr 2020 | 503.65 | 499.50 | 509.00 | 490.35 | 2103584 | 1.47% |
| 21 Apr 2020 | 496.35 | 496.00 | 502.85 | 488.90 | 2902454 | -2.35% |
| 20 Apr 2020 | 508.30 | 503.70 | 515.30 | 496.00 | 4164523 | 2.58% |
| 17 Apr 2020 | 495.50 | 505.00 | 518.95 | 491.50 | 6525356 | 1.18% |
| 16 Apr 2020 | 489.70 | 470.00 | 494.40 | 462.00 | 5065365 | 3.82% |
| 15 Apr 2020 | 471.70 | 481.70 | 488.70 | 468.50 | 3951830 | -1.28% |
| 13 Apr 2020 | 477.80 | 473.00 | 482.75 | 453.30 | 4143792 | 1.18% |
| 09 Apr 2020 | 472.25 | 488.90 | 494.40 | 464.15 | 3633341 | -0.91% |
| 08 Apr 2020 | 476.60 | 464.95 | 500.55 | 457.40 | 7175340 | 1.30% |
| 07 Apr 2020 | 470.50 | 436.90 | 476.00 | 433.25 | 6387620 | 11.41% |
| 03 Apr 2020 | 422.30 | 428.50 | 442.00 | 416.20 | 6997591 | -1.77% |
| 01 Apr 2020 | 429.90 | 438.10 | 447.40 | 424.05 | 7415298 | -2.59% |
| 31 Mar 2020 | 441.35 | 429.00 | 448.20 | 414.40 | 5414966 | 6.99% |
| 30 Mar 2020 | 412.50 | 432.00 | 443.90 | 407.00 | 7106593 | -6.46% |
| 27 Mar 2020 | 441.00 | 450.20 | 483.80 | 440.00 | 14440644 | -7.63% |
| 26 Mar 2020 | 477.45 | 448.00 | 487.00 | 434.00 | 6462243 | 9.94% |
| 25 Mar 2020 | 434.30 | 390.00 | 440.00 | 385.60 | 6175029 | 10.99% |
| 24 Mar 2020 | 391.30 | 362.00 | 409.00 | 345.85 | 5265165 | 14.31% |
| 23 Mar 2020 | 342.30 | 377.50 | 394.40 | 340.00 | 4439246 | -18.13% |
| 20 Mar 2020 | 418.10 | 425.10 | 442.00 | 411.30 | 4857481 | 0.28% |
| 19 Mar 2020 | 416.95 | 385.35 | 432.55 | 385.35 | 8358755 | -0.60% |
| 18 Mar 2020 | 419.45 | 465.00 | 470.00 | 410.85 | 4747409 | -9.79% |
| 17 Mar 2020 | 464.95 | 475.00 | 486.00 | 460.00 | 3292007 | -1.95% |
| 16 Mar 2020 | 474.20 | 494.00 | 500.40 | 471.00 | 4059856 | -6.50% |
| 13 Mar 2020 | 507.15 | 435.00 | 525.00 | 429.10 | 7973723 | 7.24% |
| 12 Mar 2020 | 472.90 | 495.00 | 498.00 | 453.30 | 4798516 | -7.92% |
| 11 Mar 2020 | 513.55 | 515.00 | 526.00 | 508.05 | 2971154 | -0.79% |
| 09 Mar 2020 | 517.65 | 538.00 | 540.30 | 506.20 | 4577812 | -5.56% |
| 06 Mar 2020 | 548.15 | 541.00 | 556.50 | 535.00 | 3494853 | -2.97% |
| 05 Mar 2020 | 564.95 | 572.00 | 572.80 | 556.40 | 3821330 | -0.64% |
| 04 Mar 2020 | 568.60 | 567.40 | 570.00 | 560.15 | 1735962 | 0.91% |
| 03 Mar 2020 | 563.50 | 560.00 | 573.00 | 559.65 | 2844292 | 1.62% |
| 02 Mar 2020 | 554.50 | 555.00 | 564.25 | 550.95 | 2299648 | 1.91% |
| 28 Feb 2020 | 544.10 | 554.00 | 565.00 | 541.25 | 4380818 | -3.99% |
| 27 Feb 2020 | 566.70 | 559.00 | 569.30 | 544.25 | 2985262 | 1.73% |
| 26 Feb 2020 | 557.05 | 565.30 | 571.45 | 555.00 | 2313470 | -2.19% |
| 25 Feb 2020 | 569.50 | 570.00 | 582.50 | 566.00 | 3582636 | 1.55% |
| 24 Feb 2020 | 560.80 | 572.25 | 578.40 | 556.00 | 1576359 | -2.21% |
| 20 Feb 2020 | 573.50 | 582.10 | 583.70 | 572.10 | 3708209 | -0.97% |
| 19 Feb 2020 | 579.10 | 565.90 | 581.85 | 563.00 | 1752251 | 2.93% |
| 18 Feb 2020 | 562.60 | 564.80 | 565.35 | 556.00 | 1231246 | -0.58% |
| 17 Feb 2020 | 565.90 | 574.90 | 575.00 | 564.05 | 918309 | -1.40% |
| 14 Feb 2020 | 573.95 | 578.90 | 581.50 | 572.00 | 2332181 | -0.56% |
| 13 Feb 2020 | 577.20 | 576.50 | 582.25 | 568.50 | 2107487 | -0.20% |
| 12 Feb 2020 | 578.35 | 585.60 | 594.70 | 563.60 | 3303107 | -0.88% |
| 11 Feb 2020 | 583.50 | 589.75 | 594.50 | 575.80 | 1545054 | -0.77% |
| 10 Feb 2020 | 588.05 | 596.00 | 598.90 | 584.50 | 1366499 | -1.28% |
| 07 Feb 2020 | 595.70 | 593.50 | 600.00 | 589.00 | 1185529 | 0.35% |
| 06 Feb 2020 | 593.65 | 587.00 | 598.70 | 587.00 | 2299958 | 1.75% |
| 05 Feb 2020 | 583.45 | 574.40 | 586.35 | 565.00 | 2739852 | 1.81% |
| 04 Feb 2020 | 573.10 | 568.00 | 578.45 | 555.55 | 3116053 | 1.38% |
| 03 Feb 2020 | 565.30 | 553.00 | 573.00 | 527.50 | 9688974 | 0.52% |
| 01 Feb 2020 | 562.40 | 598.20 | 609.00 | 537.90 | 7823819 | -6.14% |
| 31 Jan 2020 | 599.20 | 603.10 | 604.45 | 597.30 | 1260667 | -0.21% |
| 30 Jan 2020 | 600.45 | 605.90 | 608.55 | 597.15 | 1060111 | -0.76% |
| 29 Jan 2020 | 605.05 | 605.95 | 611.00 | 602.25 | 1324538 | 0.22% |
| 28 Jan 2020 | 603.75 | 601.00 | 611.90 | 599.00 | 1651481 | 0.68% |
| 27 Jan 2020 | 599.70 | 604.80 | 605.70 | 598.10 | 1531808 | -1.24% |
| 24 Jan 2020 | 607.25 | 607.90 | 611.25 | 602.80 | 2188192 | -1.42% |
| 23 Jan 2020 | 616.00 | 614.30 | 621.90 | 611.50 | 1685313 | 0.53% |
| 22 Jan 2020 | 612.75 | 604.90 | 616.50 | 602.65 | 2066862 | 1.79% |
| 21 Jan 2020 | 602.00 | 595.70 | 609.70 | 594.15 | 1597879 | 0.63% |
| 20 Jan 2020 | 598.25 | 611.00 | 612.45 | 597.10 | 1870028 | -1.55% |
| 17 Jan 2020 | 607.65 | 607.50 | 611.55 | 601.70 | 2313300 | 0.02% |
| 16 Jan 2020 | 607.50 | 624.00 | 625.00 | 605.80 | 3196222 | -1.47% |
| 15 Jan 2020 | 616.55 | 614.00 | 620.50 | 612.75 | 1621297 | 0.37% |
| 14 Jan 2020 | 614.25 | 626.50 | 627.00 | 612.75 | 2109229 | -1.78% |
| 13 Jan 2020 | 625.40 | 627.90 | 633.05 | 623.60 | 1161466 | 0.37% |
| 10 Jan 2020 | 623.10 | 632.40 | 634.00 | 618.75 | 2181852 | -1.33% |
| 09 Jan 2020 | 631.50 | 635.00 | 636.50 | 627.80 | 1338705 | 0.42% |
| 08 Jan 2020 | 628.85 | 622.00 | 631.80 | 618.50 | 2248332 | -0.17% |
| 07 Jan 2020 | 629.95 | 623.60 | 643.70 | 623.60 | 2827658 | 1.68% |
| 06 Jan 2020 | 619.55 | 627.40 | 627.40 | 611.50 | 4175516 | -1.77% |
| 03 Jan 2020 | 630.70 | 631.00 | 637.45 | 626.40 | 2401828 | -0.56% |
| 02 Jan 2020 | 634.25 | 622.70 | 638.80 | 618.40 | 1973981 | 2.06% |
| 01 Jan 2020 | 621.45 | 623.00 | 626.00 | 616.35 | 1749377 | -0.73% |
| 31 Dec 2019 | 626.05 | 637.90 | 646.00 | 620.75 | 2217822 | -1.59% |
| 30 Dec 2019 | 636.15 | 632.70 | 638.75 | 629.00 | 1799682 | 0.75% |
| 27 Dec 2019 | 631.40 | 639.00 | 639.00 | 628.55 | 2494965 | -0.66% |
| 26 Dec 2019 | 635.60 | 627.90 | 639.00 | 623.10 | 3006668 | 1.65% |
| 24 Dec 2019 | 625.30 | 618.10 | 627.60 | 613.40 | 2938173 | 1.49% |
| 23 Dec 2019 | 616.15 | 615.10 | 621.00 | 609.00 | 2325450 | 0.56% |
| 20 Dec 2019 | 612.70 | 606.00 | 616.00 | 603.00 | 3239394 | 1.23% |
| 19 Dec 2019 | 605.25 | 602.00 | 609.25 | 598.50 | 2743666 | 0.62% |
| 18 Dec 2019 | 601.50 | 599.00 | 604.80 | 588.20 | 3092926 | 0.99% |
| 17 Dec 2019 | 595.60 | 595.15 | 600.00 | 586.20 | 1636039 | 0.59% |
| 16 Dec 2019 | 592.10 | 588.50 | 594.90 | 586.60 | 1408707 | 0.54% |
| 13 Dec 2019 | 588.90 | 585.70 | 595.10 | 585.70 | 2095278 | 1.03% |
| 12 Dec 2019 | 582.90 | 576.75 | 585.65 | 571.05 | 2941825 | 1.82% |
| 11 Dec 2019 | 572.50 | 573.40 | 575.00 | 565.50 | 2289830 | 0.35% |
| 10 Dec 2019 | 570.50 | 577.15 | 586.50 | 569.05 | 4061646 | -0.35% |
| 09 Dec 2019 | 572.50 | 576.70 | 576.75 | 570.10 | 1591039 | -0.43% |
| 06 Dec 2019 | 575.00 | 577.75 | 579.20 | 571.25 | 2127676 | -0.16% |
| 05 Dec 2019 | 575.90 | 585.45 | 585.70 | 575.00 | 1929160 | -1.33% |
| 04 Dec 2019 | 583.65 | 584.90 | 588.00 | 577.10 | 2198714 | -0.19% |
| 03 Dec 2019 | 584.75 | 572.60 | 586.45 | 571.50 | 4622846 | 2.70% |
| 02 Dec 2019 | 569.40 | 570.00 | 578.85 | 566.00 | 2550584 | -0.37% |
| 29 Nov 2019 | 571.50 | 577.50 | 583.00 | 570.20 | 2142174 | -0.82% |
| 28 Nov 2019 | 576.20 | 588.00 | 588.65 | 575.00 | 2761394 | -1.50% |
| 27 Nov 2019 | 584.95 | 598.10 | 599.40 | 582.75 | 2154255 | -2.12% |
| 26 Nov 2019 | 597.60 | 600.00 | 607.75 | 592.00 | 5918113 | -0.03% |
| 25 Nov 2019 | 597.80 | 585.85 | 599.85 | 585.00 | 3802000 | 1.94% |
