Hindalco Industries Ltd
NSE :HINDALCO BSE :500440 Sector : Non Ferrous MetalsBuy, Sell or Hold HINDALCO ?
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
HINDALCO Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Nov 2024 | 640.00 | 651.10 | 655.55 | 637.65 | 5015887 | -1.70% |
| 18 Nov 2024 | 651.05 | 641.90 | 663.10 | 639.90 | 13618683 | 3.78% |
| 14 Nov 2024 | 627.35 | 630.00 | 636.45 | 625.15 | 6937416 | 0.12% |
| 13 Nov 2024 | 626.60 | 648.00 | 649.90 | 622.55 | 7867492 | -3.84% |
| 12 Nov 2024 | 651.65 | 668.00 | 673.50 | 648.15 | 12009560 | -0.56% |
| 11 Nov 2024 | 655.35 | 647.45 | 657.60 | 638.70 | 4933389 | 0.75% |
| 08 Nov 2024 | 650.45 | 654.75 | 660.45 | 647.00 | 7886228 | 0.36% |
| 07 Nov 2024 | 648.10 | 682.00 | 687.70 | 646.30 | 26671445 | -8.49% |
| 06 Nov 2024 | 708.20 | 706.00 | 714.25 | 687.85 | 5500043 | 1.53% |
| 05 Nov 2024 | 697.55 | 675.60 | 701.45 | 674.80 | 4931994 | 3.45% |
| 04 Nov 2024 | 674.30 | 689.00 | 689.90 | 661.60 | 5245661 | -2.40% |
| 01 Nov 2024 | 690.90 | 687.50 | 693.90 | 687.20 | 472898 | 0.71% |
| 31 Oct 2024 | 686.05 | 686.85 | 689.55 | 679.25 | 4478581 | -0.34% |
| 30 Oct 2024 | 688.40 | 690.95 | 698.80 | 685.40 | 3284187 | -0.75% |
| 29 Oct 2024 | 693.60 | 692.90 | 696.20 | 676.45 | 4293867 | 0.10% |
| 28 Oct 2024 | 692.90 | 681.00 | 697.00 | 680.80 | 2587719 | 2.08% |
| 25 Oct 2024 | 678.75 | 694.50 | 694.90 | 668.45 | 4091651 | -1.73% |
| 24 Oct 2024 | 690.70 | 715.00 | 715.00 | 666.75 | 14909729 | -3.68% |
| 23 Oct 2024 | 717.10 | 716.00 | 731.15 | 713.30 | 6522834 | -0.44% |
| 22 Oct 2024 | 720.25 | 733.00 | 745.80 | 718.30 | 5672302 | -2.62% |
| 21 Oct 2024 | 739.60 | 760.00 | 765.45 | 737.00 | 2981749 | -1.84% |
| 18 Oct 2024 | 753.50 | 734.80 | 756.45 | 725.05 | 5474367 | 2.54% |
| 17 Oct 2024 | 734.80 | 741.10 | 747.30 | 732.35 | 6213860 | 0.23% |
| 16 Oct 2024 | 733.10 | 728.50 | 738.90 | 726.05 | 3207796 | 0.85% |
| 15 Oct 2024 | 726.95 | 746.00 | 750.00 | 720.65 | 3056619 | -2.16% |
| 14 Oct 2024 | 743.00 | 746.00 | 755.00 | 739.45 | 2540789 | -0.58% |
| 11 Oct 2024 | 747.35 | 736.00 | 749.95 | 733.05 | 5224383 | 2.36% |
| 10 Oct 2024 | 730.15 | 731.90 | 738.20 | 726.30 | 3890250 | 0.36% |
| 09 Oct 2024 | 727.55 | 710.00 | 735.75 | 710.00 | 3733320 | 0.80% |
| 08 Oct 2024 | 721.80 | 723.50 | 732.00 | 708.00 | 5418558 | -1.30% |
| 07 Oct 2024 | 731.30 | 753.00 | 753.00 | 722.50 | 5862059 | -2.22% |
| 04 Oct 2024 | 747.90 | 742.65 | 757.55 | 740.05 | 4624509 | 0.11% |
| 03 Oct 2024 | 747.10 | 750.00 | 772.65 | 744.70 | 5649089 | -1.90% |
| 01 Oct 2024 | 761.55 | 755.00 | 765.50 | 745.20 | 4402151 | 0.71% |
| 30 Sep 2024 | 756.20 | 750.00 | 764.45 | 749.45 | 8566640 | 1.21% |
| 27 Sep 2024 | 747.15 | 746.95 | 757.70 | 742.10 | 12936973 | 1.70% |
| 26 Sep 2024 | 734.65 | 718.45 | 736.15 | 710.70 | 10573166 | 2.25% |
| 25 Sep 2024 | 718.45 | 725.00 | 730.90 | 715.55 | 9525319 | 0.08% |
| 24 Sep 2024 | 717.85 | 697.60 | 719.70 | 693.00 | 15201960 | 3.95% |
| 23 Sep 2024 | 690.55 | 695.50 | 698.00 | 687.95 | 2808114 | -0.55% |
| 20 Sep 2024 | 694.40 | 692.10 | 698.80 | 688.75 | 9753966 | 1.49% |
| 19 Sep 2024 | 684.20 | 690.00 | 690.85 | 668.20 | 5134590 | -0.15% |
| 18 Sep 2024 | 685.25 | 685.00 | 687.95 | 673.35 | 3404940 | 0.33% |
| 17 Sep 2024 | 683.00 | 689.00 | 692.00 | 681.10 | 3395470 | -0.31% |
| 16 Sep 2024 | 685.15 | 680.10 | 687.55 | 676.55 | 4258546 | 1.77% |
| 13 Sep 2024 | 673.25 | 686.00 | 686.40 | 670.60 | 5977861 | -0.44% |
| 12 Sep 2024 | 676.20 | 658.00 | 677.90 | 651.50 | 8594764 | 4.40% |
| 11 Sep 2024 | 647.70 | 658.60 | 658.60 | 645.40 | 3825823 | -1.79% |
| 10 Sep 2024 | 659.50 | 664.90 | 666.80 | 653.70 | 3304741 | 0.14% |
| 09 Sep 2024 | 658.55 | 664.00 | 664.00 | 651.00 | 5144488 | -1.28% |
| 06 Sep 2024 | 667.10 | 668.25 | 677.00 | 665.45 | 6311131 | -0.43% |
| 05 Sep 2024 | 669.95 | 670.00 | 672.40 | 667.25 | 3749608 | 0.47% |
| 04 Sep 2024 | 666.80 | 666.65 | 673.80 | 661.25 | 5816848 | -1.78% |
| 03 Sep 2024 | 678.90 | 687.65 | 692.70 | 677.55 | 4457291 | -0.73% |
| 02 Sep 2024 | 683.90 | 706.70 | 706.70 | 683.20 | 6186645 | -2.49% |
| 30 Aug 2024 | 701.35 | 699.00 | 708.50 | 695.10 | 7404373 | 0.12% |
| 29 Aug 2024 | 700.50 | 697.65 | 702.35 | 691.40 | 5728640 | -0.65% |
| 28 Aug 2024 | 705.05 | 706.00 | 710.70 | 701.15 | 3599946 | 0.22% |
| 27 Aug 2024 | 703.50 | 711.90 | 712.95 | 702.75 | 6465241 | -1.17% |
| 26 Aug 2024 | 711.85 | 694.40 | 712.90 | 689.50 | 11517668 | 3.90% |
| 23 Aug 2024 | 685.10 | 690.05 | 694.70 | 677.80 | 7774920 | -0.07% |
| 22 Aug 2024 | 685.55 | 691.50 | 692.00 | 677.20 | 6188728 | -0.01% |
| 21 Aug 2024 | 685.60 | 668.90 | 696.60 | 667.80 | 7815238 | 1.89% |
| 20 Aug 2024 | 672.90 | 663.00 | 674.30 | 661.05 | 10295836 | 2.13% |
| 19 Aug 2024 | 658.85 | 636.50 | 660.30 | 636.50 | 9510274 | 3.89% |
| 16 Aug 2024 | 634.15 | 633.95 | 642.00 | 630.20 | 6566337 | 2.04% |
| 14 Aug 2024 | 621.45 | 626.85 | 633.95 | 611.60 | 8646288 | 0.01% |
| 13 Aug 2024 | 621.40 | 634.40 | 634.40 | 619.20 | 6793767 | -1.26% |
| 12 Aug 2024 | 629.35 | 619.00 | 634.40 | 616.50 | 3586449 | 1.04% |
| 09 Aug 2024 | 622.90 | 622.00 | 626.50 | 614.80 | 3629264 | 1.44% |
| 08 Aug 2024 | 614.05 | 625.00 | 631.00 | 613.00 | 5396272 | -1.55% |
| 07 Aug 2024 | 623.70 | 625.00 | 629.45 | 616.75 | 4839670 | 2.20% |
| 06 Aug 2024 | 610.30 | 625.00 | 629.00 | 608.00 | 7063441 | -0.65% |
| 05 Aug 2024 | 614.30 | 628.05 | 633.85 | 609.25 | 13451475 | -5.21% |
| 02 Aug 2024 | 648.05 | 659.80 | 665.60 | 646.55 | 6717210 | -3.78% |
| 01 Aug 2024 | 673.50 | 680.00 | 690.90 | 667.35 | 8831127 | 0.58% |
| 31 Jul 2024 | 669.60 | 667.00 | 674.00 | 664.25 | 8551592 | 1.38% |
| 30 Jul 2024 | 660.50 | 665.00 | 665.00 | 654.60 | 6714850 | -0.95% |
| 29 Jul 2024 | 666.85 | 676.75 | 676.75 | 665.00 | 6032470 | -0.11% |
| 26 Jul 2024 | 667.60 | 660.00 | 668.50 | 655.00 | 4730539 | 3.26% |
| 25 Jul 2024 | 646.55 | 641.95 | 649.00 | 633.30 | 6171776 | -0.78% |
| 24 Jul 2024 | 651.60 | 653.00 | 656.65 | 645.00 | 2610134 | -0.29% |
| 23 Jul 2024 | 653.50 | 672.30 | 673.20 | 638.70 | 9602846 | -2.80% |
| 22 Jul 2024 | 672.30 | 655.00 | 675.00 | 650.85 | 3291634 | 1.40% |
| 19 Jul 2024 | 663.00 | 683.90 | 685.70 | 658.65 | 6207375 | -3.91% |
| 18 Jul 2024 | 689.95 | 686.00 | 695.85 | 684.10 | 7841505 | -0.12% |
| 16 Jul 2024 | 690.80 | 700.30 | 703.15 | 689.00 | 4570179 | -1.33% |
| 15 Jul 2024 | 700.10 | 692.05 | 701.60 | 688.45 | 2848268 | 1.16% |
| 12 Jul 2024 | 692.05 | 697.50 | 702.45 | 686.10 | 3839953 | -0.61% |
| 11 Jul 2024 | 696.30 | 702.00 | 702.00 | 692.00 | 6856272 | 0.43% |
| 10 Jul 2024 | 693.30 | 708.00 | 712.10 | 685.30 | 5327276 | -1.94% |
| 09 Jul 2024 | 707.00 | 702.00 | 710.65 | 695.55 | 5507357 | 1.41% |
| 08 Jul 2024 | 697.20 | 703.65 | 705.90 | 691.65 | 2636146 | -0.28% |
| 05 Jul 2024 | 699.15 | 694.00 | 702.50 | 693.50 | 5174673 | 1.06% |
| 04 Jul 2024 | 691.85 | 697.70 | 705.75 | 690.55 | 5924057 | 0.03% |
| 03 Jul 2024 | 691.65 | 698.90 | 703.00 | 683.40 | 5875690 | -0.45% |
| 02 Jul 2024 | 694.75 | 689.90 | 703.30 | 688.40 | 5482768 | 0.71% |
| 01 Jul 2024 | 689.85 | 699.00 | 701.85 | 688.40 | 4870114 | -0.53% |
| 28 Jun 2024 | 693.55 | 690.25 | 697.50 | 686.00 | 6101211 | 1.21% |
| 27 Jun 2024 | 685.25 | 678.00 | 687.70 | 672.10 | 7135387 | 1.56% |
| 26 Jun 2024 | 674.70 | 683.55 | 683.55 | 671.35 | 6069407 | -1.58% |
| 25 Jun 2024 | 685.50 | 688.80 | 696.00 | 680.90 | 5778636 | 0.04% |
| 24 Jun 2024 | 685.25 | 679.60 | 687.70 | 675.10 | 8014595 | 0.11% |
| 21 Jun 2024 | 684.50 | 680.00 | 691.20 | 677.00 | 11973903 | 1.18% |
| 20 Jun 2024 | 676.50 | 665.00 | 684.35 | 661.75 | 6646966 | 2.13% |
| 19 Jun 2024 | 662.40 | 680.05 | 682.00 | 660.40 | 4770356 | -2.41% |
| 18 Jun 2024 | 678.75 | 683.60 | 688.00 | 677.00 | 4013739 | -0.71% |
| 14 Jun 2024 | 683.60 | 690.00 | 690.00 | 677.40 | 8326865 | 0.43% |
| 13 Jun 2024 | 680.70 | 678.00 | 684.65 | 676.05 | 9555904 | 1.01% |
| 12 Jun 2024 | 673.90 | 674.00 | 683.00 | 671.85 | 10783822 | 0.14% |
| 11 Jun 2024 | 672.95 | 680.00 | 681.25 | 672.05 | 5157918 | -0.51% |
| 10 Jun 2024 | 676.40 | 677.05 | 684.85 | 673.05 | 4054802 | -0.58% |
| 07 Jun 2024 | 680.35 | 677.50 | 687.00 | 672.45 | 7172942 | 0.42% |
| 06 Jun 2024 | 677.50 | 695.00 | 695.00 | 673.00 | 10420244 | -2.55% |
| 05 Jun 2024 | 695.25 | 627.00 | 700.65 | 607.00 | 25836374 | 7.12% |
| 04 Jun 2024 | 649.05 | 697.00 | 697.00 | 594.25 | 24250212 | -6.74% |
| 03 Jun 2024 | 695.95 | 715.00 | 715.25 | 692.80 | 7081956 | 0.96% |
| 31 May 2024 | 689.35 | 698.90 | 703.45 | 684.35 | 13620282 | -0.83% |
| 30 May 2024 | 695.15 | 704.85 | 713.05 | 693.35 | 10361716 | -1.44% |
| 29 May 2024 | 705.30 | 695.00 | 713.50 | 682.30 | 22684652 | 3.52% |
| 28 May 2024 | 681.30 | 682.00 | 698.00 | 678.35 | 12925385 | 0.51% |
| 27 May 2024 | 677.85 | 685.05 | 689.50 | 675.50 | 10475785 | 0.68% |
| 24 May 2024 | 673.25 | 679.25 | 690.45 | 671.05 | 15930052 | -0.52% |
| 23 May 2024 | 676.80 | 675.15 | 678.55 | 665.95 | 9749101 | -1.13% |
| 22 May 2024 | 684.55 | 698.55 | 698.70 | 677.40 | 8004434 | -1.30% |
| 21 May 2024 | 693.60 | 666.30 | 695.40 | 663.20 | 15976672 | 5.04% |
| 18 May 2024 | 660.35 | 662.00 | 662.90 | 657.50 | 467849 | 0.75% |
| 17 May 2024 | 655.45 | 653.00 | 658.80 | 650.40 | 5026205 | 0.32% |
| 16 May 2024 | 653.35 | 660.00 | 666.00 | 643.25 | 8781056 | -0.05% |
| 15 May 2024 | 653.70 | 653.00 | 659.00 | 648.70 | 6764257 | 1.09% |
| 14 May 2024 | 646.65 | 644.35 | 649.50 | 638.20 | 8339846 | 2.08% |
| 13 May 2024 | 633.50 | 625.10 | 636.15 | 614.30 | 3582386 | 1.26% |
| 10 May 2024 | 625.60 | 620.10 | 629.55 | 618.00 | 4364788 | 1.00% |
| 09 May 2024 | 619.40 | 634.00 | 637.75 | 615.00 | 6588118 | -2.23% |
| 08 May 2024 | 633.50 | 615.10 | 634.45 | 615.10 | 7683352 | 2.14% |
| 07 May 2024 | 620.20 | 646.90 | 646.90 | 611.75 | 10787196 | -2.91% |
| 06 May 2024 | 638.80 | 650.00 | 655.00 | 629.30 | 10094421 | -1.28% |
| 03 May 2024 | 647.10 | 655.05 | 655.05 | 638.40 | 10633995 | 0.88% |
| 02 May 2024 | 641.45 | 635.90 | 646.90 | 628.65 | 17929526 | -0.46% |
| 30 Apr 2024 | 644.40 | 653.60 | 653.70 | 642.30 | 4771959 | -0.87% |
| 29 Apr 2024 | 650.05 | 654.95 | 655.40 | 641.20 | 4157501 | 0.12% |
| 26 Apr 2024 | 649.30 | 650.95 | 661.60 | 643.00 | 7545608 | 0.39% |
| 25 Apr 2024 | 646.80 | 635.70 | 648.25 | 628.10 | 11897458 | 1.68% |
| 24 Apr 2024 | 636.10 | 611.80 | 637.65 | 608.70 | 11775700 | 3.97% |
| 23 Apr 2024 | 611.80 | 618.50 | 618.75 | 610.40 | 6154126 | -1.09% |
| 22 Apr 2024 | 618.55 | 620.65 | 622.45 | 612.70 | 6503652 | 0.62% |
| 19 Apr 2024 | 614.75 | 609.00 | 616.30 | 600.70 | 6443897 | 0.32% |
| 18 Apr 2024 | 612.80 | 616.40 | 625.00 | 609.80 | 9953539 | 0.65% |
| 16 Apr 2024 | 608.85 | 612.70 | 621.40 | 606.80 | 10722248 | -0.63% |
| 15 Apr 2024 | 612.70 | 615.00 | 625.40 | 605.70 | 27067692 | 2.35% |
| 12 Apr 2024 | 598.65 | 609.05 | 609.05 | 595.30 | 15994496 | -0.73% |
| 10 Apr 2024 | 603.05 | 596.20 | 604.90 | 591.05 | 11748104 | 2.45% |
| 09 Apr 2024 | 588.60 | 578.10 | 595.45 | 574.00 | 7829711 | 2.05% |
| 08 Apr 2024 | 576.80 | 572.00 | 579.70 | 570.50 | 3276169 | 1.18% |
| 05 Apr 2024 | 570.05 | 572.50 | 575.00 | 567.60 | 4884617 | -1.33% |
| 04 Apr 2024 | 577.75 | 590.00 | 590.00 | 568.95 | 7246259 | 0.20% |
| 03 Apr 2024 | 576.60 | 570.20 | 584.10 | 567.15 | 7514291 | 0.95% |
| 02 Apr 2024 | 571.20 | 571.00 | 572.30 | 561.55 | 4626877 | 0.46% |
| 01 Apr 2024 | 568.60 | 570.00 | 574.00 | 564.10 | 6192790 | 1.49% |
| 28 Mar 2024 | 560.25 | 561.00 | 566.65 | 555.30 | 8326754 | 0.47% |
| 27 Mar 2024 | 557.65 | 564.20 | 564.65 | 556.80 | 5320703 | -0.18% |
| 26 Mar 2024 | 558.65 | 545.65 | 561.00 | 545.00 | 7198061 | 1.99% |
| 22 Mar 2024 | 547.75 | 539.70 | 550.65 | 537.35 | 5518261 | 1.49% |
| 21 Mar 2024 | 539.70 | 538.40 | 545.75 | 534.25 | 8795679 | 2.24% |
| 20 Mar 2024 | 527.85 | 533.00 | 535.50 | 516.35 | 5005234 | -1.09% |
| 19 Mar 2024 | 533.65 | 532.00 | 539.75 | 529.25 | 7119131 | 0.47% |
| 18 Mar 2024 | 531.15 | 532.00 | 535.55 | 527.00 | 4282437 | -0.26% |
| 15 Mar 2024 | 532.55 | 522.00 | 534.05 | 517.50 | 8467660 | 1.39% |
| 14 Mar 2024 | 525.25 | 512.00 | 526.35 | 507.00 | 10349338 | 3.60% |
| 13 Mar 2024 | 507.00 | 529.35 | 530.00 | 501.20 | 5712435 | -4.15% |
| 12 Mar 2024 | 528.95 | 533.10 | 536.85 | 525.30 | 3703670 | -0.89% |
| 11 Mar 2024 | 533.70 | 540.00 | 543.25 | 532.10 | 5527908 | -0.56% |
| 07 Mar 2024 | 536.70 | 530.80 | 540.85 | 529.25 | 7909060 | 1.85% |
| 06 Mar 2024 | 526.95 | 522.05 | 527.90 | 513.95 | 4637732 | 0.93% |
| 05 Mar 2024 | 522.10 | 524.00 | 528.30 | 520.20 | 5729926 | -0.54% |
| 04 Mar 2024 | 524.95 | 524.00 | 529.85 | 520.05 | 5989974 | 0.40% |
| 02 Mar 2024 | 522.85 | 523.00 | 524.00 | 518.00 | 623929 | 0.72% |
| 01 Mar 2024 | 519.10 | 510.00 | 522.50 | 510.00 | 9882296 | 3.03% |
| 29 Feb 2024 | 503.85 | 506.50 | 508.00 | 499.00 | 16860796 | -0.11% |
| 28 Feb 2024 | 504.40 | 512.50 | 514.45 | 501.75 | 4406098 | -1.03% |
| 27 Feb 2024 | 509.65 | 505.50 | 512.20 | 504.70 | 6741206 | 0.91% |
| 26 Feb 2024 | 505.05 | 519.40 | 519.75 | 504.00 | 7605543 | -2.57% |
| 23 Feb 2024 | 518.35 | 524.70 | 524.80 | 517.00 | 6445580 | -0.54% |
| 22 Feb 2024 | 521.15 | 516.30 | 522.15 | 514.25 | 8727844 | 1.83% |
| 21 Feb 2024 | 511.80 | 535.00 | 538.00 | 510.00 | 18106978 | 0.04% |
| 20 Feb 2024 | 511.60 | 512.60 | 515.90 | 507.15 | 5186970 | -0.14% |
| 19 Feb 2024 | 512.30 | 518.75 | 518.90 | 511.80 | 5580597 | -0.66% |
| 16 Feb 2024 | 515.70 | 519.95 | 519.95 | 510.95 | 12066565 | 0.49% |
| 15 Feb 2024 | 513.20 | 512.70 | 518.50 | 507.60 | 13303658 | 1.06% |
| 14 Feb 2024 | 507.80 | 515.00 | 516.90 | 503.15 | 16634538 | -0.45% |
| 13 Feb 2024 | 510.10 | 539.00 | 540.00 | 496.35 | 46100123 | -12.42% |
| 12 Feb 2024 | 582.45 | 591.90 | 601.80 | 579.75 | 4595403 | -1.50% |
| 09 Feb 2024 | 591.30 | 601.00 | 602.00 | 576.30 | 5105348 | -1.66% |
| 08 Feb 2024 | 601.30 | 592.00 | 608.95 | 587.85 | 11844758 | 1.53% |
| 07 Feb 2024 | 592.25 | 590.40 | 602.15 | 584.65 | 9415146 | 1.26% |
| 06 Feb 2024 | 584.90 | 578.60 | 587.75 | 569.25 | 4099573 | 0.86% |
| 05 Feb 2024 | 579.90 | 583.50 | 590.90 | 576.05 | 4801118 | -0.62% |
| 02 Feb 2024 | 583.50 | 577.00 | 589.00 | 573.10 | 7145858 | 2.14% |
| 01 Feb 2024 | 571.25 | 578.00 | 581.80 | 570.30 | 3509803 | -1.40% |
| 31 Jan 2024 | 579.35 | 569.20 | 580.60 | 568.25 | 5644545 | 1.77% |
| 30 Jan 2024 | 569.25 | 569.95 | 584.30 | 567.25 | 7968815 | 0.24% |
| 29 Jan 2024 | 567.90 | 568.00 | 571.95 | 562.00 | 5126212 | 0.12% |
| 25 Jan 2024 | 567.20 | 566.50 | 570.00 | 558.40 | 5366990 | 0.36% |
| 24 Jan 2024 | 565.15 | 550.00 | 566.80 | 547.00 | 8619429 | 4.39% |
| 23 Jan 2024 | 541.40 | 558.00 | 561.80 | 537.60 | 7867972 | -3.50% |
| 20 Jan 2024 | 561.05 | 561.00 | 566.75 | 558.35 | 1502352 | 0.71% |
| 19 Jan 2024 | 557.10 | 556.50 | 561.00 | 554.50 | 4451789 | 0.40% |
| 18 Jan 2024 | 554.90 | 560.25 | 561.35 | 547.80 | 3784905 | -0.95% |
| 17 Jan 2024 | 560.25 | 570.95 | 572.70 | 558.10 | 6148035 | -3.33% |
| 16 Jan 2024 | 579.55 | 575.95 | 584.85 | 569.45 | 5187155 | 0.85% |
| 15 Jan 2024 | 574.65 | 585.85 | 586.00 | 572.25 | 3778987 | -1.27% |
| 12 Jan 2024 | 582.05 | 581.00 | 585.50 | 575.75 | 2440863 | 0.88% |
| 11 Jan 2024 | 576.95 | 582.95 | 587.00 | 575.50 | 3899383 | -0.53% |
| 10 Jan 2024 | 580.05 | 576.00 | 582.00 | 570.65 | 2408792 | 0.71% |
| 09 Jan 2024 | 575.95 | 581.95 | 584.90 | 573.60 | 5314029 | -0.29% |
| 08 Jan 2024 | 577.65 | 587.00 | 592.50 | 576.45 | 4425767 | -1.59% |
| 05 Jan 2024 | 587.00 | 590.60 | 597.60 | 581.55 | 2990123 | -0.59% |
| 04 Jan 2024 | 590.50 | 594.00 | 595.85 | 587.65 | 6592370 | -0.43% |
| 03 Jan 2024 | 593.05 | 608.25 | 611.40 | 592.00 | 7226455 | -3.88% |
| 02 Jan 2024 | 617.00 | 610.40 | 620.00 | 607.40 | 4975013 | 1.08% |
| 01 Jan 2024 | 610.40 | 614.50 | 620.50 | 606.95 | 2961919 | -0.72% |
| 29 Dec 2023 | 614.85 | 614.30 | 618.00 | 608.10 | 3995822 | 0.09% |
| 28 Dec 2023 | 614.30 | 608.00 | 616.50 | 605.20 | 7139743 | 1.44% |
| 27 Dec 2023 | 605.60 | 582.00 | 607.65 | 580.30 | 12430827 | 4.44% |
| 26 Dec 2023 | 579.85 | 574.95 | 580.85 | 570.50 | 4649730 | 1.65% |
| 22 Dec 2023 | 570.45 | 559.40 | 572.00 | 559.00 | 7865384 | 2.55% |
| 21 Dec 2023 | 556.25 | 544.00 | 561.65 | 541.65 | 4591119 | 1.47% |
| 20 Dec 2023 | 548.20 | 569.50 | 570.90 | 546.25 | 6959868 | -2.95% |
| 19 Dec 2023 | 564.85 | 567.95 | 567.95 | 555.70 | 4484733 | -0.27% |
| 18 Dec 2023 | 566.40 | 557.00 | 567.40 | 551.50 | 5076184 | 1.64% |
| 15 Dec 2023 | 557.25 | 556.00 | 559.05 | 548.20 | 8191005 | 2.61% |
| 14 Dec 2023 | 543.10 | 540.00 | 545.95 | 537.25 | 7190654 | 1.92% |
| 13 Dec 2023 | 532.85 | 528.95 | 535.25 | 523.30 | 4000017 | 1.02% |
| 12 Dec 2023 | 527.45 | 525.00 | 538.50 | 522.15 | 9498031 | 0.97% |
| 11 Dec 2023 | 522.40 | 520.30 | 523.80 | 517.10 | 2597347 | 0.39% |
| 08 Dec 2023 | 520.35 | 519.50 | 525.05 | 514.00 | 3733998 | 0.83% |
| 07 Dec 2023 | 516.05 | 521.00 | 522.40 | 515.10 | 4628885 | -1.33% |
| 06 Dec 2023 | 523.00 | 521.00 | 526.95 | 515.60 | 4831956 | 0.45% |
| 05 Dec 2023 | 520.65 | 518.35 | 528.80 | 515.45 | 6399021 | 0.27% |
| 04 Dec 2023 | 519.25 | 524.05 | 526.65 | 516.55 | 5985489 | 0.40% |
| 01 Dec 2023 | 517.20 | 520.05 | 524.80 | 515.30 | 4933886 | 0.30% |
| 30 Nov 2023 | 515.65 | 519.30 | 519.75 | 511.35 | 7599701 | -0.35% |
| 29 Nov 2023 | 517.45 | 519.00 | 523.35 | 513.90 | 6275280 | 0.36% |
| 28 Nov 2023 | 515.60 | 511.75 | 518.25 | 509.80 | 7804926 | 1.54% |
| 24 Nov 2023 | 507.80 | 504.85 | 512.75 | 502.55 | 5973059 | 1.17% |
| 23 Nov 2023 | 501.95 | 499.00 | 503.00 | 491.65 | 6628259 | 0.34% |
| 22 Nov 2023 | 500.25 | 504.90 | 506.85 | 498.95 | 4337970 | -1.30% |
| 21 Nov 2023 | 506.85 | 502.80 | 510.95 | 501.90 | 7154476 | 1.92% |
| 20 Nov 2023 | 497.30 | 500.15 | 505.95 | 496.55 | 4305637 | -0.09% |
| 17 Nov 2023 | 497.75 | 503.05 | 506.45 | 496.85 | 3595049 | -1.30% |
| 16 Nov 2023 | 504.30 | 504.00 | 507.45 | 497.15 | 4171759 | -0.22% |
| 15 Nov 2023 | 505.40 | 497.00 | 513.50 | 494.20 | 11674265 | 3.67% |
| 13 Nov 2023 | 487.50 | 482.00 | 492.35 | 481.10 | 4918873 | 1.05% |
| 12 Nov 2023 | 482.45 | 485.00 | 486.00 | 480.65 | 302230 | 0.24% |
| 10 Nov 2023 | 481.30 | 482.05 | 488.25 | 479.55 | 3498064 | -0.65% |
| 09 Nov 2023 | 484.45 | 488.80 | 488.80 | 483.15 | 3271496 | -0.74% |
| 08 Nov 2023 | 488.05 | 491.45 | 491.45 | 478.15 | 8220612 | 0.72% |
| 07 Nov 2023 | 484.55 | 482.00 | 491.50 | 480.30 | 5425669 | 0.54% |
| 06 Nov 2023 | 481.95 | 480.00 | 484.80 | 478.25 | 4294682 | 1.42% |
| 03 Nov 2023 | 475.20 | 478.95 | 481.45 | 474.25 | 3274345 | 0.21% |
| 02 Nov 2023 | 474.20 | 463.25 | 475.80 | 463.25 | 3933951 | 2.49% |
| 01 Nov 2023 | 462.70 | 458.50 | 466.00 | 456.00 | 4931538 | 0.70% |
| 31 Oct 2023 | 459.50 | 465.00 | 465.00 | 453.25 | 5236060 | 0.62% |
| 30 Oct 2023 | 456.65 | 458.75 | 461.75 | 454.00 | 7523779 | 0.11% |
| 27 Oct 2023 | 456.15 | 458.00 | 464.40 | 454.45 | 6193726 | -0.11% |
| 26 Oct 2023 | 456.65 | 456.70 | 458.45 | 448.75 | 6625855 | -0.99% |
| 25 Oct 2023 | 461.20 | 466.00 | 473.00 | 459.40 | 7854105 | 0.99% |
| 23 Oct 2023 | 456.70 | 470.80 | 473.95 | 455.00 | 2994345 | -3.19% |
| 20 Oct 2023 | 471.75 | 475.00 | 479.85 | 470.00 | 2777724 | -1.71% |
| 19 Oct 2023 | 479.95 | 478.45 | 482.25 | 471.00 | 6035837 | -1.05% |
| 18 Oct 2023 | 485.05 | 487.80 | 494.80 | 483.55 | 7437952 | 0.14% |
| 17 Oct 2023 | 484.35 | 486.50 | 488.45 | 480.70 | 4495043 | 0.20% |
| 16 Oct 2023 | 483.40 | 479.75 | 486.50 | 475.30 | 5043158 | 0.58% |
| 13 Oct 2023 | 480.60 | 479.00 | 487.50 | 477.50 | 4652247 | -0.78% |
| 12 Oct 2023 | 484.40 | 483.10 | 494.00 | 482.55 | 6895255 | 0.10% |
| 11 Oct 2023 | 483.90 | 485.65 | 485.95 | 480.10 | 7006735 | 0.68% |
| 10 Oct 2023 | 480.65 | 473.00 | 484.80 | 467.00 | 7863825 | 2.31% |
| 09 Oct 2023 | 469.80 | 472.45 | 473.50 | 464.60 | 2681298 | -0.59% |
| 06 Oct 2023 | 472.60 | 475.00 | 476.45 | 469.35 | 3134022 | 0.44% |
| 05 Oct 2023 | 470.55 | 473.40 | 482.40 | 468.35 | 4801287 | -0.60% |
| 04 Oct 2023 | 473.40 | 474.00 | 477.90 | 470.00 | 3302259 | -1.36% |
| 03 Oct 2023 | 479.95 | 483.10 | 484.55 | 476.60 | 4657602 | -2.58% |
| 29 Sep 2023 | 492.65 | 478.00 | 494.50 | 474.20 | 11604605 | 5.53% |
| 28 Sep 2023 | 466.85 | 476.00 | 479.60 | 464.45 | 5869780 | -1.71% |
| 27 Sep 2023 | 474.95 | 466.25 | 475.75 | 466.25 | 5656858 | 0.73% |
| 26 Sep 2023 | 471.50 | 468.50 | 474.30 | 466.20 | 4666823 | 0.46% |
| 25 Sep 2023 | 469.35 | 478.80 | 478.80 | 467.25 | 5768069 | -1.98% |
| 22 Sep 2023 | 478.85 | 479.00 | 481.80 | 471.50 | 3684720 | -0.15% |
| 21 Sep 2023 | 479.55 | 479.00 | 486.45 | 476.40 | 5146457 | 0.26% |
| 20 Sep 2023 | 478.30 | 482.00 | 486.40 | 475.25 | 5861905 | -1.28% |
| 18 Sep 2023 | 484.50 | 494.00 | 494.00 | 483.15 | 6238600 | -2.43% |
| 15 Sep 2023 | 496.55 | 507.80 | 508.00 | 494.95 | 8515363 | -0.16% |
| 14 Sep 2023 | 497.35 | 486.00 | 508.90 | 486.00 | 16108768 | 2.93% |
| 13 Sep 2023 | 483.20 | 478.50 | 484.80 | 473.85 | 4162140 | 1.14% |
| 12 Sep 2023 | 477.75 | 490.00 | 490.90 | 475.40 | 6817270 | -1.46% |
| 11 Sep 2023 | 484.85 | 478.00 | 487.80 | 476.45 | 5960678 | 1.83% |
| 08 Sep 2023 | 476.15 | 473.00 | 478.80 | 467.70 | 5637990 | 0.22% |
| 07 Sep 2023 | 475.10 | 475.55 | 479.50 | 473.55 | 4055611 | -0.64% |
| 06 Sep 2023 | 478.15 | 484.90 | 484.90 | 474.25 | 5138246 | -1.64% |
| 05 Sep 2023 | 486.10 | 486.00 | 489.75 | 478.20 | 4941534 | -0.11% |
| 04 Sep 2023 | 486.65 | 477.60 | 492.30 | 475.00 | 10359653 | 2.83% |
| 01 Sep 2023 | 473.25 | 462.95 | 478.50 | 462.10 | 11151562 | 2.91% |
| 31 Aug 2023 | 459.85 | 462.25 | 465.00 | 456.75 | 9294166 | 0.68% |
| 30 Aug 2023 | 456.75 | 460.20 | 465.15 | 455.75 | 5510658 | 0.15% |
| 29 Aug 2023 | 456.05 | 448.00 | 458.50 | 447.35 | 6062408 | 2.18% |
| 28 Aug 2023 | 446.30 | 450.55 | 452.85 | 445.50 | 4259997 | -0.82% |
| 25 Aug 2023 | 450.00 | 453.00 | 454.30 | 448.90 | 3304204 | -1.42% |
| 24 Aug 2023 | 456.50 | 464.00 | 465.90 | 453.85 | 5950400 | -1.03% |
| 23 Aug 2023 | 461.25 | 454.70 | 465.30 | 452.90 | 9182054 | 2.42% |
| 22 Aug 2023 | 450.35 | 449.75 | 454.40 | 448.35 | 3254685 | 0.21% |
| 21 Aug 2023 | 449.40 | 443.00 | 450.85 | 439.90 | 3775298 | 2.25% |
| 18 Aug 2023 | 439.50 | 447.50 | 447.50 | 438.15 | 3990678 | -1.81% |
| 17 Aug 2023 | 447.60 | 443.00 | 449.25 | 440.50 | 3558210 | 0.54% |
| 16 Aug 2023 | 445.20 | 447.00 | 448.00 | 439.00 | 5066857 | -1.24% |
| 14 Aug 2023 | 450.80 | 458.60 | 458.60 | 447.60 | 4566085 | -2.52% |
| 11 Aug 2023 | 462.45 | 467.00 | 470.00 | 460.00 | 4422888 | -1.38% |
| 10 Aug 2023 | 468.90 | 468.00 | 471.00 | 463.00 | 4285159 | 0.00% |
| 09 Aug 2023 | 468.90 | 454.75 | 469.80 | 450.90 | 6171305 | 3.11% |
| 08 Aug 2023 | 454.75 | 464.85 | 467.25 | 452.00 | 6448476 | -2.17% |
| 07 Aug 2023 | 464.85 | 459.20 | 467.35 | 459.15 | 3770469 | 1.72% |
| 04 Aug 2023 | 457.00 | 464.00 | 466.00 | 453.90 | 7576934 | 0.82% |
| 03 Aug 2023 | 453.30 | 450.00 | 458.50 | 445.00 | 4026983 | -0.26% |
| 02 Aug 2023 | 454.50 | 460.00 | 461.20 | 449.65 | 5986653 | -2.07% |
| 01 Aug 2023 | 464.10 | 465.00 | 471.55 | 462.10 | 6249656 | 0.32% |
| 31 Jul 2023 | 462.60 | 453.05 | 463.25 | 453.00 | 4974267 | 2.46% |
| 28 Jul 2023 | 451.50 | 450.50 | 452.65 | 443.40 | 3886408 | 0.02% |
| 27 Jul 2023 | 451.40 | 451.00 | 459.60 | 448.10 | 5615100 | 0.53% |
| 26 Jul 2023 | 449.00 | 449.50 | 451.65 | 446.40 | 4218466 | -0.11% |
| 25 Jul 2023 | 449.50 | 436.15 | 450.50 | 435.00 | 8482756 | 3.82% |
| 24 Jul 2023 | 432.95 | 434.00 | 437.55 | 431.50 | 3399581 | -0.36% |
| 21 Jul 2023 | 434.50 | 441.45 | 441.45 | 433.65 | 4309067 | -1.60% |
| 20 Jul 2023 | 441.55 | 442.00 | 442.90 | 438.25 | 5156038 | 0.54% |
| 19 Jul 2023 | 439.20 | 444.00 | 444.40 | 438.50 | 5062700 | -1.19% |
| 18 Jul 2023 | 444.50 | 447.00 | 449.00 | 442.20 | 3963196 | -0.58% |
| 17 Jul 2023 | 447.10 | 447.80 | 454.15 | 443.40 | 8441112 | 0.03% |
| 14 Jul 2023 | 446.95 | 441.00 | 448.50 | 439.60 | 10801568 | 2.70% |
| 13 Jul 2023 | 435.20 | 430.20 | 439.50 | 430.20 | 11590791 | 2.44% |
| 12 Jul 2023 | 424.85 | 425.50 | 428.10 | 422.25 | 2854995 | 0.05% |
| 11 Jul 2023 | 424.65 | 429.25 | 431.85 | 424.00 | 3055356 | -0.75% |
| 10 Jul 2023 | 427.85 | 423.00 | 436.20 | 423.00 | 6502214 | 1.22% |
| 07 Jul 2023 | 422.70 | 423.90 | 425.00 | 418.50 | 6769909 | -0.87% |
| 06 Jul 2023 | 426.40 | 418.95 | 428.00 | 417.15 | 5021705 | 1.16% |
| 05 Jul 2023 | 421.50 | 425.00 | 427.40 | 419.35 | 4783528 | -1.01% |
| 04 Jul 2023 | 425.80 | 427.95 | 428.95 | 423.15 | 2721964 | 0.04% |
| 03 Jul 2023 | 425.65 | 424.00 | 428.75 | 422.10 | 3693861 | 1.12% |
| 30 Jun 2023 | 420.95 | 419.85 | 422.65 | 414.65 | 4115005 | 0.18% |
| 28 Jun 2023 | 420.20 | 419.75 | 421.55 | 418.35 | 4613401 | 0.59% |
| 27 Jun 2023 | 417.75 | 416.00 | 419.30 | 414.00 | 3047635 | 0.74% |
| 26 Jun 2023 | 414.70 | 410.00 | 416.00 | 408.20 | 4460980 | 1.52% |
| 23 Jun 2023 | 408.50 | 416.00 | 416.95 | 407.45 | 5403772 | -2.75% |
| 22 Jun 2023 | 420.05 | 421.90 | 425.40 | 416.20 | 3566261 | -0.21% |
| 21 Jun 2023 | 420.95 | 428.95 | 429.70 | 418.10 | 5689533 | -1.87% |
| 20 Jun 2023 | 428.95 | 426.15 | 433.25 | 423.05 | 5090801 | 0.66% |
| 19 Jun 2023 | 426.15 | 424.25 | 432.00 | 423.05 | 3950931 | -0.19% |
| 16 Jun 2023 | 426.95 | 427.70 | 431.45 | 425.80 | 7931068 | 0.92% |
| 15 Jun 2023 | 423.05 | 424.90 | 425.65 | 420.75 | 4863359 | -0.47% |
| 14 Jun 2023 | 425.05 | 427.00 | 430.00 | 424.15 | 7213168 | 0.87% |
| 13 Jun 2023 | 421.40 | 419.00 | 424.00 | 416.90 | 4247391 | 1.10% |
| 12 Jun 2023 | 416.80 | 417.95 | 421.00 | 414.00 | 2813911 | 0.42% |
| 09 Jun 2023 | 415.05 | 421.85 | 421.85 | 414.50 | 3518826 | -0.77% |
| 08 Jun 2023 | 418.25 | 423.95 | 425.70 | 417.70 | 5571023 | -1.03% |
| 07 Jun 2023 | 422.60 | 418.00 | 423.70 | 413.85 | 6911473 | 1.70% |
| 06 Jun 2023 | 415.55 | 419.70 | 422.00 | 413.80 | 4383684 | -0.99% |
| 05 Jun 2023 | 419.70 | 424.85 | 426.00 | 418.40 | 8039709 | -0.25% |
| 02 Jun 2023 | 420.75 | 412.05 | 421.90 | 412.05 | 11695310 | 3.54% |
| 01 Jun 2023 | 406.35 | 409.05 | 414.40 | 405.90 | 4269628 | 0.11% |
| 31 May 2023 | 405.90 | 410.50 | 410.70 | 404.35 | 22945527 | -1.74% |
| 30 May 2023 | 413.10 | 421.50 | 421.50 | 411.60 | 5596603 | -1.62% |
| 29 May 2023 | 419.90 | 417.00 | 425.00 | 415.50 | 8350721 | 1.54% |
| 26 May 2023 | 413.55 | 405.10 | 415.30 | 403.10 | 6401768 | 2.30% |
| 25 May 2023 | 404.25 | 404.50 | 405.75 | 397.80 | 8018242 | -0.65% |
| 24 May 2023 | 406.90 | 408.90 | 410.50 | 403.60 | 7866105 | -0.83% |
| 23 May 2023 | 410.30 | 409.20 | 413.80 | 406.90 | 3690618 | 0.64% |
| 22 May 2023 | 407.70 | 406.00 | 409.00 | 402.70 | 4237198 | 0.23% |
| 19 May 2023 | 406.75 | 408.00 | 408.40 | 400.40 | 5523299 | 0.06% |
| 18 May 2023 | 406.50 | 411.00 | 413.40 | 405.65 | 4078918 | -0.29% |
| 17 May 2023 | 407.70 | 411.80 | 413.40 | 405.55 | 3727878 | -1.15% |
| 16 May 2023 | 412.45 | 413.60 | 417.70 | 411.00 | 4010692 | 0.43% |
| 15 May 2023 | 410.70 | 408.50 | 412.85 | 404.35 | 5148782 | 1.47% |
| 12 May 2023 | 404.75 | 419.00 | 419.00 | 403.80 | 11152831 | -3.83% |
| 11 May 2023 | 420.85 | 434.00 | 434.00 | 419.55 | 11081500 | -3.57% |
| 10 May 2023 | 436.45 | 441.00 | 442.85 | 433.65 | 3075599 | -0.89% |
| 09 May 2023 | 440.35 | 444.55 | 446.70 | 439.20 | 2941913 | -1.06% |
| 08 May 2023 | 445.05 | 438.25 | 446.90 | 436.20 | 4090222 | 2.49% |
| 05 May 2023 | 434.25 | 443.00 | 443.50 | 432.65 | 3034975 | -2.53% |
| 04 May 2023 | 445.50 | 445.00 | 446.45 | 440.50 | 3100187 | 0.72% |
| 03 May 2023 | 442.30 | 441.00 | 443.90 | 434.25 | 4826725 | -0.86% |
| 02 May 2023 | 446.15 | 439.00 | 449.90 | 438.00 | 5178547 | 2.30% |
| 28 Apr 2023 | 436.10 | 433.50 | 437.00 | 430.90 | 4913550 | 1.23% |
| 27 Apr 2023 | 430.80 | 425.00 | 431.45 | 422.05 | 3271257 | 1.41% |
| 26 Apr 2023 | 424.80 | 425.60 | 427.00 | 422.10 | 5184973 | -1.16% |
| 25 Apr 2023 | 429.80 | 425.00 | 431.70 | 425.00 | 3648159 | 0.47% |
| 24 Apr 2023 | 427.80 | 419.00 | 428.95 | 418.35 | 2308450 | 1.29% |
| 21 Apr 2023 | 422.35 | 430.00 | 430.85 | 419.00 | 5139533 | -1.74% |
| 20 Apr 2023 | 429.85 | 431.90 | 435.70 | 428.05 | 3830118 | -0.74% |
| 19 Apr 2023 | 433.05 | 434.40 | 437.35 | 431.30 | 5982454 | 0.35% |
| 18 Apr 2023 | 431.55 | 430.00 | 433.00 | 427.90 | 4866068 | 0.66% |
| 17 Apr 2023 | 428.70 | 422.35 | 429.15 | 421.60 | 6920340 | 1.58% |
| 13 Apr 2023 | 422.05 | 418.05 | 422.75 | 415.35 | 6368113 | 1.05% |
| 12 Apr 2023 | 417.65 | 419.90 | 422.40 | 415.60 | 4701591 | 0.02% |
| 11 Apr 2023 | 417.55 | 412.90 | 418.05 | 411.15 | 4965642 | 1.48% |
| 10 Apr 2023 | 411.45 | 406.80 | 413.85 | 405.50 | 5327008 | 1.53% |
| 06 Apr 2023 | 405.25 | 401.00 | 406.50 | 398.75 | 4174551 | 0.48% |
| 05 Apr 2023 | 403.30 | 402.00 | 404.60 | 394.30 | 5607641 | 0.19% |
| 03 Apr 2023 | 402.55 | 406.50 | 406.90 | 399.55 | 5200766 | -0.69% |
| 31 Mar 2023 | 405.35 | 404.05 | 410.30 | 401.10 | 7468634 | 1.58% |
| 29 Mar 2023 | 399.05 | 394.90 | 400.90 | 389.90 | 6959623 | 1.57% |
| 28 Mar 2023 | 392.90 | 393.00 | 399.80 | 391.75 | 6424209 | 0.76% |
| 27 Mar 2023 | 389.95 | 390.00 | 396.60 | 389.40 | 7066058 | 0.40% |
| 24 Mar 2023 | 388.40 | 400.80 | 401.00 | 386.15 | 8833099 | -2.61% |
| 23 Mar 2023 | 398.80 | 387.00 | 400.65 | 386.00 | 10453779 | 1.54% |
| 22 Mar 2023 | 392.75 | 390.10 | 396.75 | 388.25 | 6511605 | 1.08% |
| 21 Mar 2023 | 388.55 | 387.70 | 390.60 | 384.95 | 6080002 | 0.73% |
| 20 Mar 2023 | 385.75 | 393.75 | 394.05 | 381.00 | 6331283 | -2.76% |
| 17 Mar 2023 | 396.70 | 389.25 | 398.05 | 386.55 | 9861244 | 3.05% |
| 16 Mar 2023 | 384.95 | 400.60 | 400.85 | 383.10 | 16739755 | -5.22% |
| 15 Mar 2023 | 406.15 | 407.95 | 412.75 | 405.00 | 5681268 | 0.86% |
| 14 Mar 2023 | 402.70 | 404.30 | 407.95 | 399.45 | 5841181 | 0.11% |
| 13 Mar 2023 | 402.25 | 409.00 | 414.95 | 398.50 | 5962595 | -0.84% |
| 10 Mar 2023 | 405.65 | 403.00 | 409.50 | 395.40 | 5239128 | -0.78% |
| 09 Mar 2023 | 408.85 | 411.00 | 418.50 | 408.00 | 6982179 | 0.27% |
| 08 Mar 2023 | 407.75 | 409.95 | 409.95 | 396.10 | 7044653 | -1.63% |
| 06 Mar 2023 | 414.50 | 419.00 | 422.20 | 413.90 | 5071598 | -0.58% |
| 03 Mar 2023 | 416.90 | 413.20 | 419.35 | 412.20 | 5102333 | 1.48% |
| 02 Mar 2023 | 410.80 | 415.00 | 416.80 | 408.00 | 4804013 | -0.54% |
| 01 Mar 2023 | 413.05 | 402.00 | 414.90 | 401.65 | 7935816 | 3.47% |
| 28 Feb 2023 | 399.20 | 413.50 | 413.90 | 398.00 | 12174759 | -3.06% |
| 27 Feb 2023 | 411.80 | 415.00 | 415.00 | 401.50 | 8301373 | -0.83% |
| 24 Feb 2023 | 415.25 | 438.00 | 438.00 | 414.25 | 10814032 | -4.86% |
| 23 Feb 2023 | 436.45 | 430.40 | 438.50 | 430.10 | 5037774 | 1.57% |
| 22 Feb 2023 | 429.70 | 430.50 | 434.50 | 426.75 | 5276939 | -0.42% |
| 21 Feb 2023 | 431.50 | 437.75 | 438.30 | 430.00 | 3761409 | -0.63% |
| 20 Feb 2023 | 434.25 | 429.90 | 435.55 | 429.00 | 3749802 | 1.11% |
| 17 Feb 2023 | 429.50 | 434.75 | 438.00 | 426.60 | 4014137 | -1.20% |
| 16 Feb 2023 | 434.70 | 436.90 | 438.00 | 433.00 | 4282249 | 0.17% |
| 15 Feb 2023 | 433.95 | 435.50 | 437.25 | 430.60 | 3623450 | -0.20% |
| 14 Feb 2023 | 434.80 | 429.50 | 435.25 | 425.35 | 3951666 | 1.66% |
| 13 Feb 2023 | 427.70 | 434.50 | 439.80 | 426.55 | 6437475 | -1.26% |
| 10 Feb 2023 | 433.15 | 444.55 | 444.95 | 431.00 | 6648361 | -2.56% |
| 09 Feb 2023 | 444.55 | 437.00 | 447.70 | 431.75 | 11431814 | 1.84% |
| 08 Feb 2023 | 436.50 | 432.00 | 439.80 | 432.00 | 6121515 | 1.62% |
| 07 Feb 2023 | 429.55 | 440.00 | 441.90 | 425.50 | 16652967 | -3.98% |
| 06 Feb 2023 | 447.35 | 457.00 | 457.00 | 446.00 | 4398369 | -2.68% |
| 03 Feb 2023 | 459.65 | 467.75 | 468.95 | 450.20 | 5707642 | -1.24% |
| 02 Feb 2023 | 465.40 | 467.00 | 471.00 | 460.80 | 3356544 | -0.52% |
| 01 Feb 2023 | 467.85 | 473.00 | 480.60 | 454.60 | 6075062 | -0.12% |
| 31 Jan 2023 | 468.40 | 474.95 | 476.35 | 465.50 | 5679604 | -0.84% |
| 30 Jan 2023 | 472.35 | 479.00 | 483.35 | 463.95 | 5804476 | -1.39% |
| 27 Jan 2023 | 479.00 | 493.50 | 494.80 | 467.95 | 4591590 | -2.07% |
| 25 Jan 2023 | 489.10 | 484.10 | 495.80 | 484.10 | 7341066 | 0.92% |
| 24 Jan 2023 | 484.65 | 496.70 | 497.90 | 483.55 | 3293586 | -1.93% |
| 23 Jan 2023 | 494.20 | 494.00 | 500.35 | 491.20 | 5559031 | 0.87% |
| 20 Jan 2023 | 489.95 | 498.00 | 501.55 | 488.25 | 5664588 | -1.79% |
| 19 Jan 2023 | 498.90 | 493.15 | 503.00 | 491.00 | 7945795 | -0.81% |
| 18 Jan 2023 | 502.95 | 488.50 | 504.00 | 488.50 | 12045667 | 3.08% |
| 17 Jan 2023 | 487.90 | 481.75 | 489.30 | 476.95 | 7819426 | 1.00% |
| 16 Jan 2023 | 483.05 | 490.95 | 492.70 | 481.25 | 3294109 | -1.12% |
| 13 Jan 2023 | 488.50 | 487.65 | 490.00 | 482.65 | 7445162 | 0.59% |
| 12 Jan 2023 | 485.65 | 495.00 | 495.60 | 482.20 | 7278634 | -1.08% |
| 11 Jan 2023 | 490.95 | 481.90 | 493.45 | 481.00 | 11383752 | 2.81% |
| 10 Jan 2023 | 477.55 | 478.00 | 480.50 | 473.30 | 7092319 | 1.44% |
| 09 Jan 2023 | 470.75 | 471.00 | 474.00 | 466.20 | 6047398 | 1.75% |
| 06 Jan 2023 | 462.65 | 467.00 | 474.00 | 461.10 | 6004013 | -0.65% |
| 05 Jan 2023 | 465.70 | 463.25 | 467.45 | 458.65 | 7087634 | 0.91% |
| 04 Jan 2023 | 461.50 | 477.00 | 477.45 | 460.00 | 9899885 | -3.83% |
| 03 Jan 2023 | 479.90 | 486.50 | 488.45 | 478.50 | 5906501 | -1.47% |
| 02 Jan 2023 | 487.05 | 475.95 | 491.00 | 475.15 | 11255811 | 2.89% |
| 30 Dec 2022 | 473.35 | 473.95 | 482.30 | 471.80 | 8024424 | 0.73% |
| 29 Dec 2022 | 469.90 | 459.30 | 472.20 | 455.25 | 8427104 | 0.85% |
| 28 Dec 2022 | 465.95 | 467.65 | 473.70 | 463.95 | 7519133 | -1.07% |
| 27 Dec 2022 | 471.00 | 447.95 | 472.40 | 446.75 | 13898138 | 6.33% |
| 26 Dec 2022 | 442.95 | 431.00 | 445.40 | 429.10 | 3939359 | 3.12% |
| 23 Dec 2022 | 429.55 | 452.90 | 452.90 | 427.60 | 7766201 | -5.70% |
| 22 Dec 2022 | 455.50 | 459.45 | 463.00 | 447.20 | 4435416 | -0.36% |
| 21 Dec 2022 | 457.15 | 459.30 | 463.90 | 451.90 | 5557133 | 0.02% |
| 20 Dec 2022 | 457.05 | 458.00 | 459.25 | 444.25 | 7580480 | -0.67% |
| 19 Dec 2022 | 460.15 | 459.00 | 463.00 | 455.05 | 3690005 | 0.74% |
| 16 Dec 2022 | 456.75 | 458.00 | 462.75 | 452.55 | 6460140 | -0.92% |
| 15 Dec 2022 | 461.00 | 467.00 | 470.65 | 459.00 | 3986930 | -1.77% |
| 14 Dec 2022 | 469.30 | 461.65 | 470.95 | 461.05 | 6639699 | 2.44% |
| 13 Dec 2022 | 458.10 | 464.30 | 466.00 | 457.30 | 4359377 | -0.83% |
| 12 Dec 2022 | 461.95 | 459.00 | 466.95 | 454.45 | 4809486 | -0.19% |
| 09 Dec 2022 | 462.85 | 474.00 | 476.00 | 461.90 | 5405738 | -1.87% |
| 08 Dec 2022 | 471.65 | 465.05 | 472.95 | 461.30 | 4902003 | 1.58% |
| 07 Dec 2022 | 464.30 | 470.00 | 472.10 | 463.10 | 5510513 | -1.21% |
| 06 Dec 2022 | 470.00 | 477.50 | 477.50 | 467.20 | 7409338 | -2.33% |
| 05 Dec 2022 | 481.20 | 466.15 | 483.85 | 466.15 | 14599958 | 4.36% |
| 02 Dec 2022 | 461.10 | 463.30 | 470.40 | 458.00 | 6621056 | -0.50% |
| 01 Dec 2022 | 463.40 | 455.00 | 466.50 | 454.05 | 13243436 | 2.82% |
| 30 Nov 2022 | 450.70 | 438.75 | 451.95 | 438.15 | 13921394 | 3.38% |
| 29 Nov 2022 | 435.95 | 433.00 | 440.90 | 432.25 | 6518828 | 1.11% |
| 28 Nov 2022 | 431.15 | 435.00 | 436.50 | 429.00 | 5613201 | -2.16% |
| 25 Nov 2022 | 440.65 | 438.00 | 441.80 | 434.35 | 4800030 | 0.52% |
| 24 Nov 2022 | 438.35 | 435.55 | 439.60 | 432.65 | 4733568 | 1.15% |
| 23 Nov 2022 | 433.35 | 434.50 | 439.30 | 431.55 | 6031033 | 0.63% |
| 22 Nov 2022 | 430.65 | 432.75 | 436.35 | 429.00 | 6108017 | 0.02% |
| 21 Nov 2022 | 430.55 | 439.80 | 444.45 | 428.40 | 6372470 | -1.84% |
| 18 Nov 2022 | 438.60 | 440.50 | 443.90 | 434.45 | 6128677 | -0.42% |
| 17 Nov 2022 | 440.45 | 443.45 | 444.40 | 436.50 | 6533823 | -1.55% |
| 16 Nov 2022 | 447.40 | 455.55 | 455.55 | 444.15 | 7137989 | -2.08% |
| 15 Nov 2022 | 456.90 | 456.00 | 460.55 | 449.55 | 11841577 | 0.30% |
| 14 Nov 2022 | 455.55 | 435.00 | 458.65 | 434.05 | 30135088 | 5.98% |
| 11 Nov 2022 | 429.85 | 420.35 | 431.80 | 420.30 | 14060782 | 3.55% |
| 10 Nov 2022 | 415.10 | 415.30 | 420.40 | 412.75 | 5574432 | -0.48% |
| 09 Nov 2022 | 417.10 | 430.10 | 433.00 | 415.60 | 13898567 | -4.66% |
| 07 Nov 2022 | 437.50 | 432.00 | 438.90 | 426.30 | 9887999 | 1.61% |
| 04 Nov 2022 | 430.55 | 412.45 | 432.00 | 412.00 | 13317485 | 4.92% |
| 03 Nov 2022 | 410.35 | 415.00 | 415.90 | 408.95 | 7304472 | -2.60% |
| 02 Nov 2022 | 421.30 | 414.75 | 426.85 | 414.00 | 11554760 | 1.67% |
| 01 Nov 2022 | 414.40 | 406.00 | 415.00 | 406.00 | 7483252 | 2.16% |
| 31 Oct 2022 | 405.65 | 405.00 | 408.75 | 403.00 | 4257977 | 0.17% |
| 28 Oct 2022 | 404.95 | 412.50 | 412.50 | 399.75 | 6569623 | -1.81% |
| 27 Oct 2022 | 412.40 | 408.00 | 413.40 | 405.35 | 9752346 | 3.51% |
| 25 Oct 2022 | 398.40 | 394.40 | 402.80 | 391.50 | 6156624 | 0.72% |
| 24 Oct 2022 | 395.55 | 395.00 | 398.85 | 394.35 | 793366 | 0.46% |
| 21 Oct 2022 | 393.75 | 397.20 | 398.05 | 386.25 | 7988528 | -0.37% |
| 20 Oct 2022 | 395.20 | 383.00 | 396.70 | 380.10 | 8222063 | 1.26% |
| 19 Oct 2022 | 390.30 | 394.00 | 398.10 | 389.50 | 6208852 | -0.80% |
| 18 Oct 2022 | 393.45 | 391.50 | 398.40 | 391.35 | 7081590 | 1.33% |
| 17 Oct 2022 | 388.30 | 395.05 | 395.90 | 386.30 | 8966396 | -2.23% |
| 14 Oct 2022 | 397.15 | 411.25 | 411.25 | 396.40 | 6115990 | -1.10% |
| 13 Oct 2022 | 401.55 | 411.00 | 416.50 | 400.00 | 16565725 | 0.34% |
| 12 Oct 2022 | 400.20 | 398.05 | 401.40 | 391.75 | 6584436 | 1.05% |
| 11 Oct 2022 | 396.05 | 403.00 | 412.45 | 393.90 | 7054654 | -2.81% |
| 10 Oct 2022 | 407.50 | 403.50 | 409.15 | 400.00 | 6519737 | -0.88% |
| 07 Oct 2022 | 411.10 | 409.95 | 411.95 | 405.80 | 5241693 | -0.38% |
| 06 Oct 2022 | 412.65 | 402.00 | 413.95 | 399.40 | 11758976 | 4.72% |
| 04 Oct 2022 | 394.05 | 396.00 | 400.90 | 390.30 | 9017446 | 3.44% |
| 03 Oct 2022 | 380.95 | 389.00 | 389.45 | 379.10 | 8504297 | -2.46% |
| 30 Sep 2022 | 390.55 | 376.00 | 395.35 | 375.15 | 17706821 | 5.21% |
| 29 Sep 2022 | 371.20 | 366.75 | 376.90 | 366.00 | 14020084 | 2.90% |
| 28 Sep 2022 | 360.75 | 368.00 | 372.10 | 358.80 | 10751444 | -3.44% |
| 27 Sep 2022 | 373.60 | 375.30 | 379.95 | 365.10 | 14934966 | 0.05% |
| 26 Sep 2022 | 373.40 | 390.00 | 390.00 | 369.60 | 13092570 | -5.79% |
| 23 Sep 2022 | 396.35 | 410.70 | 412.70 | 394.45 | 9228856 | -3.82% |
| 22 Sep 2022 | 412.10 | 409.00 | 415.00 | 403.50 | 8704463 | 0.18% |
| 21 Sep 2022 | 411.35 | 417.90 | 423.90 | 410.80 | 6859320 | -2.40% |
| 20 Sep 2022 | 421.45 | 416.00 | 427.50 | 415.80 | 8758050 | 2.26% |
| 19 Sep 2022 | 412.15 | 414.60 | 416.25 | 405.65 | 6080201 | -0.08% |
| 16 Sep 2022 | 412.50 | 424.00 | 424.30 | 405.80 | 14826674 | -2.80% |
| 15 Sep 2022 | 424.40 | 439.50 | 439.50 | 423.75 | 13039806 | -3.98% |
| 14 Sep 2022 | 442.00 | 426.00 | 447.90 | 424.10 | 12387075 | 1.23% |
| 13 Sep 2022 | 436.65 | 432.25 | 439.30 | 432.25 | 7628228 | 1.28% |
| 12 Sep 2022 | 431.15 | 432.00 | 432.90 | 428.65 | 5530132 | 1.21% |
| 09 Sep 2022 | 426.00 | 426.00 | 430.65 | 423.25 | 8000436 | 1.30% |
| 08 Sep 2022 | 420.55 | 435.50 | 436.95 | 419.15 | 12076714 | -2.84% |
| 07 Sep 2022 | 432.85 | 424.25 | 433.55 | 422.70 | 7043379 | 0.44% |
| 06 Sep 2022 | 430.95 | 430.45 | 432.90 | 427.10 | 6180669 | 0.38% |
| 05 Sep 2022 | 429.30 | 415.00 | 430.20 | 415.00 | 14707728 | 3.47% |
| 02 Sep 2022 | 414.90 | 424.10 | 425.20 | 413.25 | 10102220 | -1.67% |
| 01 Sep 2022 | 421.95 | 424.00 | 431.60 | 420.80 | 14093149 | -3.88% |
| 30 Aug 2022 | 439.00 | 434.00 | 441.60 | 433.35 | 8824878 | 2.05% |
| 29 Aug 2022 | 430.20 | 418.05 | 433.00 | 418.05 | 7716457 | -2.24% |
| 26 Aug 2022 | 440.05 | 436.20 | 445.45 | 436.00 | 11051127 | 1.69% |
| 25 Aug 2022 | 432.75 | 430.95 | 436.75 | 429.70 | 6818164 | 0.91% |
| 24 Aug 2022 | 428.85 | 430.00 | 432.15 | 425.20 | 6538727 | 0.22% |
| 23 Aug 2022 | 427.90 | 415.05 | 431.80 | 413.85 | 8605014 | 2.25% |
| 22 Aug 2022 | 418.50 | 422.00 | 425.40 | 416.35 | 7407485 | -2.07% |
| 19 Aug 2022 | 427.35 | 442.00 | 442.00 | 425.10 | 8116871 | -2.44% |
| 18 Aug 2022 | 438.05 | 437.00 | 441.00 | 433.65 | 6755688 | -0.21% |
| 17 Aug 2022 | 438.95 | 430.95 | 442.40 | 426.60 | 12297570 | 2.34% |
| 16 Aug 2022 | 428.90 | 434.00 | 434.75 | 422.35 | 11154059 | -1.68% |
| 12 Aug 2022 | 436.25 | 435.65 | 442.70 | 433.00 | 9420634 | 0.63% |
| 11 Aug 2022 | 433.50 | 446.50 | 446.50 | 432.00 | 14865139 | -1.50% |
| 10 Aug 2022 | 440.10 | 423.05 | 444.40 | 416.60 | 23766201 | 4.44% |
| 08 Aug 2022 | 421.40 | 414.90 | 422.55 | 414.00 | 7643955 | 2.58% |
| 05 Aug 2022 | 410.80 | 422.95 | 426.50 | 409.05 | 12217436 | -2.58% |
| 04 Aug 2022 | 421.70 | 427.00 | 433.00 | 418.40 | 20678616 | 1.80% |
| 03 Aug 2022 | 414.25 | 417.00 | 422.50 | 409.60 | 6883530 | -0.99% |
| 02 Aug 2022 | 418.40 | 419.00 | 420.50 | 407.60 | 15535733 | -1.32% |
| 01 Aug 2022 | 424.00 | 420.00 | 428.00 | 418.85 | 15535311 | 2.16% |
| 29 Jul 2022 | 415.05 | 396.50 | 416.80 | 395.20 | 15509534 | 5.77% |
| 28 Jul 2022 | 392.40 | 394.00 | 395.25 | 385.90 | 7586494 | 0.96% |
| 27 Jul 2022 | 388.65 | 381.90 | 389.85 | 379.15 | 4744697 | 1.77% |
| 26 Jul 2022 | 381.90 | 387.40 | 389.40 | 381.05 | 5532712 | -1.33% |
| 25 Jul 2022 | 387.05 | 381.00 | 388.55 | 380.30 | 7734139 | 1.52% |
| 22 Jul 2022 | 381.25 | 378.75 | 382.00 | 376.75 | 9498042 | 1.41% |
| 21 Jul 2022 | 375.95 | 371.65 | 379.50 | 370.85 | 12521152 | 1.79% |
| 20 Jul 2022 | 369.35 | 375.00 | 376.20 | 367.40 | 10150339 | 0.38% |
| 19 Jul 2022 | 367.95 | 364.50 | 371.35 | 363.30 | 10868823 | 0.23% |
| 18 Jul 2022 | 367.10 | 355.90 | 368.10 | 354.20 | 13863266 | 4.72% |
| 15 Jul 2022 | 350.55 | 344.60 | 351.90 | 344.60 | 10062417 | 0.42% |
| 14 Jul 2022 | 349.10 | 354.50 | 354.50 | 346.50 | 9511166 | 0.06% |
| 13 Jul 2022 | 348.90 | 346.00 | 351.90 | 344.00 | 13690887 | 0.58% |
| 12 Jul 2022 | 346.90 | 350.00 | 356.00 | 341.60 | 16896696 | -2.61% |
| 11 Jul 2022 | 356.20 | 352.00 | 363.30 | 347.80 | 13745531 | -0.38% |
| 08 Jul 2022 | 357.55 | 368.00 | 368.00 | 351.10 | 25506273 | -1.13% |
| 07 Jul 2022 | 361.65 | 347.85 | 364.50 | 341.30 | 18699515 | 6.07% |
| 06 Jul 2022 | 340.95 | 339.80 | 342.30 | 327.80 | 22317536 | -1.25% |
| 05 Jul 2022 | 345.25 | 341.75 | 356.90 | 341.75 | 20928565 | 1.40% |
| 04 Jul 2022 | 340.50 | 338.00 | 342.00 | 326.65 | 10905377 | -0.19% |
| 01 Jul 2022 | 341.15 | 335.00 | 342.90 | 330.25 | 11278576 | 0.74% |
| 30 Jun 2022 | 338.65 | 345.00 | 349.90 | 337.05 | 21225418 | -1.60% |
| 29 Jun 2022 | 344.15 | 339.45 | 345.60 | 335.05 | 12659696 | 0.17% |
| 28 Jun 2022 | 343.55 | 328.45 | 345.25 | 325.30 | 15742835 | 4.12% |
| 27 Jun 2022 | 329.95 | 331.50 | 338.00 | 326.35 | 15014176 | 2.37% |
| 24 Jun 2022 | 322.30 | 321.70 | 324.95 | 316.60 | 11621311 | 1.48% |
| 23 Jun 2022 | 317.60 | 317.00 | 327.65 | 311.10 | 18756690 | 0.36% |
| 22 Jun 2022 | 316.45 | 334.00 | 334.00 | 315.45 | 19176515 | -6.72% |
| 21 Jun 2022 | 339.25 | 327.60 | 343.50 | 325.60 | 15208306 | 5.52% |
| 20 Jun 2022 | 321.50 | 331.00 | 334.60 | 308.95 | 20646347 | -3.66% |
| 17 Jun 2022 | 333.70 | 333.00 | 342.55 | 325.85 | 18606308 | -0.71% |
| 16 Jun 2022 | 336.10 | 360.40 | 363.75 | 332.30 | 16614475 | -5.99% |
| 15 Jun 2022 | 357.50 | 360.00 | 362.90 | 356.05 | 8393144 | -0.22% |
| 14 Jun 2022 | 358.30 | 363.85 | 369.60 | 357.35 | 11273145 | -2.22% |
| 13 Jun 2022 | 366.45 | 377.80 | 377.80 | 360.50 | 12269608 | -5.00% |
| 10 Jun 2022 | 385.75 | 390.00 | 391.80 | 382.75 | 14541630 | -3.50% |
| 09 Jun 2022 | 399.75 | 399.00 | 402.30 | 393.40 | 8798828 | -0.93% |
| 08 Jun 2022 | 403.50 | 402.00 | 407.00 | 401.10 | 6911005 | -0.17% |
| 07 Jun 2022 | 404.20 | 407.95 | 413.00 | 402.20 | 7636671 | -1.21% |
| 06 Jun 2022 | 409.15 | 402.60 | 410.70 | 395.95 | 8810058 | 0.59% |
| 03 Jun 2022 | 406.75 | 414.00 | 416.90 | 405.30 | 12229014 | -0.77% |
| 02 Jun 2022 | 409.90 | 408.00 | 414.40 | 406.40 | 7202046 | -0.18% |
| 01 Jun 2022 | 410.65 | 421.00 | 422.00 | 406.20 | 12551513 | -2.82% |
| 31 May 2022 | 422.55 | 414.90 | 428.50 | 412.00 | 39115757 | 1.39% |
| 30 May 2022 | 416.75 | 410.00 | 419.50 | 405.60 | 7161082 | 1.86% |
| 27 May 2022 | 409.15 | 423.10 | 426.95 | 406.10 | 20350558 | 0.32% |
| 26 May 2022 | 407.85 | 406.50 | 410.50 | 392.60 | 13391224 | 2.77% |
| 25 May 2022 | 396.85 | 405.00 | 405.05 | 389.70 | 11103850 | -0.99% |
| 24 May 2022 | 400.80 | 414.40 | 415.50 | 400.00 | 12840838 | -2.99% |
| 23 May 2022 | 413.15 | 418.00 | 420.70 | 399.35 | 15828786 | -3.72% |
| 20 May 2022 | 429.10 | 432.00 | 435.00 | 421.05 | 9703961 | 2.90% |
| 19 May 2022 | 417.00 | 422.10 | 425.95 | 413.80 | 10319381 | -4.38% |
| 18 May 2022 | 436.10 | 434.50 | 438.40 | 423.50 | 18052317 | 1.80% |
| 17 May 2022 | 428.40 | 399.00 | 437.30 | 398.05 | 37772554 | 9.58% |
| 16 May 2022 | 390.95 | 395.80 | 400.80 | 385.00 | 13900633 | 0.76% |
| 13 May 2022 | 388.00 | 411.00 | 414.45 | 384.95 | 17007818 | -4.40% |
| 12 May 2022 | 405.85 | 416.00 | 422.00 | 394.60 | 23831422 | -3.95% |
| 11 May 2022 | 422.55 | 423.00 | 429.90 | 413.95 | 14197501 | -0.11% |
| 10 May 2022 | 423.00 | 435.00 | 442.30 | 420.30 | 9661841 | -4.75% |
| 09 May 2022 | 444.10 | 433.85 | 448.55 | 429.50 | 10773327 | 0.08% |
| 06 May 2022 | 443.75 | 450.00 | 454.25 | 439.00 | 8595262 | -3.87% |
| 05 May 2022 | 461.60 | 470.00 | 475.90 | 460.20 | 6328868 | -0.01% |
| 04 May 2022 | 461.65 | 483.00 | 483.00 | 459.00 | 10366562 | -4.70% |
| 02 May 2022 | 484.40 | 477.85 | 486.00 | 469.50 | 14625673 | 0.36% |
| 29 Apr 2022 | 482.65 | 493.00 | 497.80 | 479.25 | 12462169 | -1.22% |
| 28 Apr 2022 | 488.60 | 502.00 | 502.00 | 480.00 | 25042778 | -0.75% |
| 27 Apr 2022 | 492.30 | 489.00 | 497.60 | 476.45 | 17623544 | -0.23% |
| 26 Apr 2022 | 493.45 | 498.00 | 500.90 | 489.75 | 11623406 | -0.41% |
| 25 Apr 2022 | 495.50 | 502.65 | 508.50 | 492.25 | 10749312 | -3.63% |
| 22 Apr 2022 | 514.15 | 529.00 | 529.85 | 513.30 | 23871439 | -4.83% |
| 21 Apr 2022 | 540.25 | 545.00 | 547.35 | 531.45 | 8575442 | -0.87% |
| 20 Apr 2022 | 545.00 | 544.95 | 549.00 | 536.60 | 4725779 | 0.78% |
| 19 Apr 2022 | 540.80 | 552.00 | 556.20 | 537.60 | 8143101 | -0.83% |
| 18 Apr 2022 | 545.35 | 544.95 | 555.65 | 537.40 | 7550655 | -0.26% |
| 13 Apr 2022 | 546.75 | 547.00 | 551.90 | 543.55 | 7396320 | 0.81% |
| 12 Apr 2022 | 542.35 | 570.60 | 570.80 | 538.60 | 16701775 | -5.90% |
| 11 Apr 2022 | 576.35 | 583.40 | 587.45 | 574.55 | 8297062 | -0.93% |
| 08 Apr 2022 | 581.75 | 579.40 | 584.55 | 578.30 | 7157576 | 1.22% |
| 07 Apr 2022 | 574.75 | 581.40 | 584.90 | 569.00 | 9357569 | -1.12% |
| 06 Apr 2022 | 581.25 | 582.95 | 589.45 | 576.05 | 9648592 | -0.95% |
| 05 Apr 2022 | 586.85 | 590.95 | 590.95 | 582.05 | 7065571 | -0.11% |
| 04 Apr 2022 | 587.50 | 572.00 | 589.65 | 569.05 | 15845385 | 2.98% |
| 01 Apr 2022 | 570.50 | 569.90 | 577.00 | 561.45 | 15300787 | 0.18% |
| 31 Mar 2022 | 569.50 | 600.00 | 600.30 | 568.15 | 23497993 | -5.05% |
| 30 Mar 2022 | 599.80 | 622.00 | 622.00 | 598.85 | 11195965 | -4.99% |
| 29 Mar 2022 | 631.30 | 630.00 | 636.00 | 624.50 | 5245788 | 0.17% |
| 28 Mar 2022 | 630.20 | 621.50 | 634.80 | 617.00 | 7075442 | 1.20% |
| 25 Mar 2022 | 622.70 | 621.05 | 630.95 | 616.65 | 11087146 | 0.12% |
| 24 Mar 2022 | 621.95 | 610.20 | 626.20 | 610.00 | 12139664 | 2.22% |
| 23 Mar 2022 | 608.45 | 601.00 | 611.80 | 597.50 | 13581577 | 2.53% |
| 22 Mar 2022 | 593.45 | 599.80 | 602.85 | 587.20 | 7490300 | 0.59% |
| 21 Mar 2022 | 589.95 | 584.00 | 600.95 | 582.55 | 14159371 | 2.28% |
| 17 Mar 2022 | 576.80 | 575.05 | 584.40 | 573.85 | 11581454 | 0.72% |
| 16 Mar 2022 | 572.70 | 568.70 | 575.40 | 563.30 | 10485661 | 2.31% |
| 15 Mar 2022 | 559.75 | 580.00 | 581.90 | 555.95 | 13005715 | -5.26% |
| 14 Mar 2022 | 590.80 | 585.90 | 593.55 | 578.25 | 7904911 | 0.29% |
| 11 Mar 2022 | 589.10 | 595.00 | 603.00 | 585.75 | 7635725 | -0.79% |
| 10 Mar 2022 | 593.80 | 573.50 | 596.50 | 569.80 | 14824703 | 0.98% |
| 09 Mar 2022 | 588.05 | 591.30 | 598.95 | 585.10 | 15686460 | -0.32% |
| 08 Mar 2022 | 589.95 | 618.00 | 618.00 | 587.35 | 19477245 | -4.81% |
| 07 Mar 2022 | 619.75 | 586.75 | 623.00 | 586.75 | 20963374 | 6.16% |
| 04 Mar 2022 | 583.80 | 607.80 | 618.00 | 580.60 | 20490598 | -3.71% |
| 03 Mar 2022 | 606.30 | 613.90 | 613.90 | 596.90 | 18676314 | 1.03% |
| 02 Mar 2022 | 600.10 | 575.25 | 614.25 | 575.25 | 41248362 | 4.59% |
| 28 Feb 2022 | 573.75 | 537.00 | 580.05 | 531.80 | 35212827 | 7.46% |
| 25 Feb 2022 | 533.90 | 525.00 | 546.90 | 523.10 | 13815949 | 3.14% |
| 24 Feb 2022 | 517.65 | 505.10 | 527.40 | 505.10 | 24819208 | -0.20% |
| 23 Feb 2022 | 518.70 | 519.80 | 523.25 | 515.65 | 8928934 | 0.48% |
| 22 Feb 2022 | 516.20 | 501.90 | 519.25 | 501.55 | 10664925 | 0.82% |
| 21 Feb 2022 | 512.00 | 528.50 | 529.00 | 511.20 | 6308263 | -3.32% |
| 18 Feb 2022 | 529.60 | 531.00 | 537.80 | 528.00 | 3344269 | -0.55% |
| 17 Feb 2022 | 532.55 | 533.80 | 540.75 | 528.30 | 5340469 | 0.61% |
| 16 Feb 2022 | 529.30 | 536.85 | 538.00 | 526.20 | 4348474 | -0.85% |
| 15 Feb 2022 | 533.85 | 526.45 | 536.35 | 513.70 | 8233217 | 2.42% |
| 14 Feb 2022 | 521.25 | 531.00 | 533.95 | 519.70 | 4995178 | -3.95% |
| 11 Feb 2022 | 542.70 | 547.75 | 553.85 | 539.50 | 9110193 | -0.83% |
| 10 Feb 2022 | 547.25 | 547.70 | 553.50 | 541.00 | 10906403 | 0.91% |
| 09 Feb 2022 | 542.30 | 536.00 | 544.40 | 532.10 | 9235351 | 2.94% |
| 08 Feb 2022 | 526.80 | 526.00 | 533.10 | 514.05 | 9863290 | 0.80% |
| 07 Feb 2022 | 522.60 | 527.85 | 533.25 | 519.45 | 10939353 | -0.49% |
| 04 Feb 2022 | 525.15 | 513.00 | 528.50 | 512.05 | 12631663 | 2.44% |
| 03 Feb 2022 | 512.65 | 513.00 | 516.50 | 509.00 | 5078613 | -0.25% |
| 02 Feb 2022 | 513.95 | 515.00 | 518.40 | 507.65 | 7283452 | 0.58% |
| 01 Feb 2022 | 511.00 | 492.80 | 512.65 | 487.70 | 9809417 | 4.49% |
| 31 Jan 2022 | 489.05 | 498.90 | 499.75 | 488.15 | 4846015 | -0.27% |
| 28 Jan 2022 | 490.35 | 493.05 | 506.60 | 488.45 | 6616401 | 0.25% |
| 27 Jan 2022 | 489.15 | 482.60 | 492.85 | 478.45 | 6746500 | 0.70% |
| 25 Jan 2022 | 485.75 | 475.55 | 486.50 | 474.65 | 5498495 | 1.54% |
| 24 Jan 2022 | 478.40 | 498.95 | 500.50 | 475.50 | 11020372 | -5.59% |
| 21 Jan 2022 | 506.70 | 501.00 | 515.80 | 499.25 | 14173177 | 0.66% |
| 20 Jan 2022 | 503.40 | 503.85 | 508.00 | 498.10 | 4243563 | -0.28% |
| 19 Jan 2022 | 504.80 | 495.20 | 506.25 | 490.30 | 5799747 | 1.77% |
| 18 Jan 2022 | 496.00 | 508.80 | 512.35 | 493.80 | 6194537 | -1.97% |
| 17 Jan 2022 | 505.95 | 509.00 | 509.00 | 496.00 | 6721706 | -0.08% |
| 14 Jan 2022 | 506.35 | 506.00 | 509.50 | 503.00 | 5461072 | -0.23% |
| 13 Jan 2022 | 507.50 | 502.20 | 509.00 | 499.15 | 9366574 | 1.92% |
| 12 Jan 2022 | 497.95 | 494.00 | 500.85 | 491.00 | 9296587 | 2.39% |
| 11 Jan 2022 | 486.35 | 491.90 | 497.20 | 485.70 | 5346073 | -1.33% |
| 10 Jan 2022 | 492.90 | 497.00 | 497.30 | 490.05 | 4746931 | -0.12% |
| 07 Jan 2022 | 493.50 | 481.10 | 495.25 | 480.05 | 9300149 | 3.01% |
| 06 Jan 2022 | 479.10 | 474.50 | 485.70 | 473.50 | 12132277 | 0.79% |
| 05 Jan 2022 | 475.35 | 473.20 | 479.40 | 472.00 | 4489031 | -0.16% |
| 04 Jan 2022 | 476.10 | 479.00 | 481.50 | 472.00 | 5063834 | -0.41% |
| 03 Jan 2022 | 478.05 | 475.55 | 479.95 | 472.10 | 5549693 | 0.53% |
| 31 Dec 2021 | 475.55 | 455.50 | 477.35 | 455.50 | 18257598 | 5.76% |
| 30 Dec 2021 | 449.65 | 454.00 | 456.00 | 448.40 | 3843627 | -1.01% |
| 29 Dec 2021 | 454.25 | 457.00 | 457.65 | 450.50 | 3050356 | -0.85% |
| 28 Dec 2021 | 458.15 | 456.60 | 459.15 | 452.80 | 2889804 | 1.18% |
| 27 Dec 2021 | 452.80 | 456.90 | 458.60 | 451.10 | 6146709 | -1.33% |
| 24 Dec 2021 | 458.90 | 464.00 | 464.40 | 452.85 | 3122116 | -0.52% |
| 23 Dec 2021 | 461.30 | 465.05 | 468.45 | 459.30 | 6986665 | -0.44% |
| 22 Dec 2021 | 463.35 | 450.85 | 464.65 | 447.35 | 7765878 | 4.02% |
| 21 Dec 2021 | 445.45 | 438.00 | 449.70 | 437.35 | 5029410 | 2.85% |
| 20 Dec 2021 | 433.10 | 444.80 | 445.25 | 426.70 | 5952052 | -3.79% |
| 17 Dec 2021 | 450.15 | 449.50 | 457.00 | 444.75 | 14337902 | -0.08% |
| 16 Dec 2021 | 450.50 | 464.00 | 464.00 | 448.55 | 8879417 | -1.71% |
| 15 Dec 2021 | 458.35 | 461.60 | 463.85 | 456.05 | 3651118 | -0.73% |
| 14 Dec 2021 | 461.70 | 454.90 | 464.40 | 454.70 | 8027659 | 0.75% |
| 13 Dec 2021 | 458.25 | 460.00 | 469.50 | 457.45 | 9401208 | 0.69% |
| 10 Dec 2021 | 455.10 | 455.40 | 460.95 | 453.45 | 5308752 | -0.12% |
| 09 Dec 2021 | 455.65 | 457.45 | 458.70 | 452.20 | 5586232 | -0.39% |
| 08 Dec 2021 | 457.45 | 446.00 | 458.45 | 440.10 | 13700443 | 3.38% |
| 07 Dec 2021 | 442.50 | 427.40 | 444.40 | 425.20 | 18303734 | 5.02% |
| 06 Dec 2021 | 421.35 | 424.95 | 432.50 | 418.20 | 8160853 | -0.78% |
| 03 Dec 2021 | 424.65 | 427.80 | 433.80 | 424.00 | 5938378 | -1.72% |
| 02 Dec 2021 | 432.10 | 428.00 | 433.90 | 421.00 | 7775405 | 1.69% |
| 01 Dec 2021 | 424.90 | 419.50 | 426.10 | 416.10 | 8183556 | 2.94% |
| 30 Nov 2021 | 412.75 | 418.95 | 430.00 | 410.00 | 14850682 | -1.76% |
| 29 Nov 2021 | 420.15 | 414.00 | 433.50 | 407.10 | 19069247 | 0.76% |
| 26 Nov 2021 | 417.00 | 441.80 | 442.70 | 414.70 | 14826141 | -6.72% |
| 25 Nov 2021 | 447.05 | 451.50 | 458.80 | 443.65 | 8633424 | -1.12% |
| 24 Nov 2021 | 452.10 | 453.90 | 456.90 | 444.20 | 7761523 | 0.42% |
| 23 Nov 2021 | 450.20 | 439.25 | 453.40 | 437.05 | 9020906 | 1.82% |
| 22 Nov 2021 | 442.15 | 442.60 | 447.70 | 432.90 | 10007050 | 0.42% |
| 18 Nov 2021 | 440.30 | 448.10 | 454.00 | 436.30 | 9688141 | -1.15% |
| 17 Nov 2021 | 445.40 | 442.00 | 449.20 | 439.50 | 7474301 | -0.04% |
| 16 Nov 2021 | 445.60 | 457.00 | 459.90 | 443.05 | 8937525 | -2.26% |
| 15 Nov 2021 | 455.90 | 473.60 | 473.60 | 455.15 | 8882843 | -2.70% |
| 12 Nov 2021 | 468.55 | 460.50 | 470.50 | 458.95 | 17010073 | 3.22% |
| 11 Nov 2021 | 453.95 | 449.05 | 456.30 | 446.60 | 7789754 | 0.93% |
| 10 Nov 2021 | 449.75 | 463.65 | 464.00 | 448.50 | 14672997 | -3.20% |
| 09 Nov 2021 | 464.60 | 470.70 | 476.20 | 462.30 | 8628327 | -1.11% |
| 08 Nov 2021 | 469.80 | 480.00 | 481.45 | 459.20 | 13018619 | -0.59% |
| 04 Nov 2021 | 472.60 | 482.00 | 482.00 | 470.00 | 1615558 | -1.19% |
| 03 Nov 2021 | 478.30 | 471.00 | 480.45 | 469.85 | 6928590 | 2.11% |
| 02 Nov 2021 | 468.40 | 480.00 | 481.00 | 467.15 | 5953912 | -2.04% |
| 01 Nov 2021 | 478.15 | 463.80 | 481.10 | 463.35 | 7466267 | 3.99% |
| 29 Oct 2021 | 459.80 | 469.45 | 474.20 | 456.65 | 8306338 | -1.92% |
| 28 Oct 2021 | 468.80 | 455.85 | 477.15 | 453.45 | 12659503 | -2.30% |
| 27 Oct 2021 | 479.85 | 483.00 | 487.70 | 475.65 | 8972879 | -1.28% |
| 26 Oct 2021 | 486.05 | 475.05 | 488.00 | 472.55 | 8120433 | 2.70% |
| 25 Oct 2021 | 473.25 | 473.55 | 478.00 | 459.35 | 9196105 | 0.60% |
| 22 Oct 2021 | 470.45 | 489.00 | 492.00 | 464.50 | 19392383 | -4.72% |
| 21 Oct 2021 | 493.75 | 516.20 | 520.80 | 491.60 | 14173662 | -3.74% |
| 20 Oct 2021 | 512.95 | 531.00 | 531.00 | 510.50 | 9440844 | -3.90% |
| 19 Oct 2021 | 533.75 | 547.70 | 547.70 | 526.05 | 11017925 | -1.67% |
| 18 Oct 2021 | 542.80 | 535.45 | 551.85 | 526.50 | 23481789 | 5.17% |
| 14 Oct 2021 | 516.10 | 511.40 | 523.35 | 508.35 | 8876529 | 1.58% |
| 13 Oct 2021 | 508.05 | 499.95 | 512.00 | 495.00 | 8901206 | 1.89% |
| 12 Oct 2021 | 498.65 | 492.80 | 499.50 | 487.45 | 8685800 | 2.29% |
| 11 Oct 2021 | 487.50 | 478.50 | 490.00 | 476.25 | 5565678 | 2.92% |
| 08 Oct 2021 | 473.65 | 480.95 | 490.75 | 472.65 | 7086881 | -0.81% |
| 07 Oct 2021 | 477.50 | 485.00 | 485.60 | 473.00 | 9774465 | 0.34% |
| 06 Oct 2021 | 475.90 | 498.00 | 498.50 | 474.00 | 11231113 | -3.92% |
| 05 Oct 2021 | 495.30 | 496.00 | 506.20 | 494.20 | 8162109 | -2.06% |
| 04 Oct 2021 | 505.70 | 486.00 | 509.45 | 481.00 | 10303925 | 4.41% |
| 01 Oct 2021 | 484.35 | 483.10 | 486.00 | 473.45 | 8072310 | -0.74% |
| 30 Sep 2021 | 487.95 | 495.25 | 504.00 | 485.60 | 14333358 | -1.25% |
| 29 Sep 2021 | 494.15 | 475.00 | 496.90 | 473.40 | 9508220 | 3.35% |
| 28 Sep 2021 | 478.15 | 480.90 | 486.90 | 475.05 | 6148679 | -0.68% |
| 27 Sep 2021 | 481.40 | 474.90 | 489.95 | 472.30 | 6825039 | 0.55% |
| 24 Sep 2021 | 478.75 | 481.00 | 485.65 | 473.60 | 9226843 | -0.93% |
| 23 Sep 2021 | 483.25 | 473.50 | 484.80 | 468.00 | 12757667 | 4.37% |
| 22 Sep 2021 | 463.00 | 452.90 | 464.40 | 452.20 | 13613171 | 2.66% |
| 21 Sep 2021 | 451.00 | 445.00 | 452.45 | 438.80 | 18750888 | 1.49% |
| 20 Sep 2021 | 444.40 | 462.00 | 464.00 | 442.40 | 18031539 | -6.06% |
| 17 Sep 2021 | 473.05 | 484.00 | 485.45 | 470.10 | 12113274 | -2.12% |
| 16 Sep 2021 | 483.30 | 483.00 | 488.00 | 480.45 | 8011765 | -0.72% |
| 15 Sep 2021 | 486.80 | 478.20 | 487.60 | 474.35 | 12415050 | 1.85% |
| 14 Sep 2021 | 477.95 | 483.10 | 483.45 | 473.20 | 15253798 | -0.08% |
| 13 Sep 2021 | 478.35 | 476.00 | 480.50 | 468.55 | 16632808 | 3.19% |
| 09 Sep 2021 | 463.55 | 458.25 | 466.65 | 456.00 | 6926659 | 1.59% |
| 08 Sep 2021 | 456.30 | 464.85 | 465.85 | 455.20 | 6689343 | -1.30% |
| 07 Sep 2021 | 462.30 | 470.00 | 472.40 | 460.90 | 5684070 | -1.48% |
| 06 Sep 2021 | 469.25 | 466.95 | 475.00 | 461.70 | 12183840 | 1.72% |
| 03 Sep 2021 | 461.30 | 457.25 | 464.50 | 450.00 | 8516918 | 0.95% |
| 02 Sep 2021 | 456.95 | 460.05 | 465.00 | 455.70 | 5360608 | -0.25% |
| 01 Sep 2021 | 458.10 | 474.00 | 474.00 | 455.05 | 10038500 | -2.18% |
| 31 Aug 2021 | 468.30 | 448.00 | 471.15 | 444.80 | 20847646 | 4.52% |
| 30 Aug 2021 | 448.05 | 440.95 | 452.50 | 440.65 | 11735730 | 2.32% |
| 27 Aug 2021 | 437.90 | 427.00 | 439.00 | 427.00 | 15558923 | 3.25% |
| 26 Aug 2021 | 424.10 | 431.50 | 432.30 | 420.80 | 7695674 | -1.53% |
| 25 Aug 2021 | 430.70 | 423.70 | 434.95 | 423.70 | 17974391 | 2.34% |
| 24 Aug 2021 | 420.85 | 415.00 | 423.75 | 412.55 | 15050015 | 3.44% |
| 23 Aug 2021 | 406.85 | 411.00 | 415.75 | 399.50 | 15943020 | 0.79% |
| 20 Aug 2021 | 403.65 | 416.00 | 416.00 | 401.10 | 23309477 | -5.46% |
| 18 Aug 2021 | 426.95 | 438.80 | 439.65 | 424.40 | 12169397 | -2.21% |
| 17 Aug 2021 | 436.60 | 440.10 | 443.85 | 429.00 | 8413999 | -1.17% |
| 16 Aug 2021 | 441.75 | 442.60 | 447.00 | 436.20 | 8288547 | -0.07% |
| 13 Aug 2021 | 442.05 | 437.40 | 449.60 | 435.50 | 13343808 | 1.10% |
| 12 Aug 2021 | 437.25 | 436.90 | 444.30 | 433.85 | 8349354 | 0.14% |
| 11 Aug 2021 | 436.65 | 429.30 | 444.50 | 429.05 | 19239106 | 2.27% |
| 10 Aug 2021 | 426.95 | 436.50 | 439.80 | 423.25 | 10417993 | -1.78% |
| 09 Aug 2021 | 434.70 | 441.95 | 445.00 | 428.80 | 13778833 | -1.68% |
| 06 Aug 2021 | 442.15 | 444.70 | 455.85 | 439.30 | 18059875 | -0.21% |
| 05 Aug 2021 | 443.10 | 445.00 | 445.70 | 432.90 | 11790679 | 0.09% |
| 04 Aug 2021 | 442.70 | 446.00 | 455.50 | 441.00 | 8621637 | -1.36% |
| 03 Aug 2021 | 448.80 | 447.75 | 450.85 | 440.20 | 8879300 | 0.67% |
| 02 Aug 2021 | 445.80 | 448.00 | 452.25 | 442.70 | 7683565 | 0.22% |
| 30 Jul 2021 | 444.80 | 458.10 | 459.65 | 442.15 | 12987115 | -2.90% |
| 29 Jul 2021 | 458.10 | 420.50 | 474.00 | 416.80 | 61414603 | 10.04% |
| 28 Jul 2021 | 416.30 | 419.00 | 419.40 | 407.55 | 12775129 | -0.25% |
| 27 Jul 2021 | 417.35 | 404.00 | 419.70 | 403.55 | 28240273 | 4.32% |
| 26 Jul 2021 | 400.05 | 393.00 | 402.45 | 390.20 | 7083799 | 2.12% |
| 23 Jul 2021 | 391.75 | 394.10 | 396.55 | 390.80 | 5217004 | -0.44% |
| 22 Jul 2021 | 393.50 | 390.20 | 395.20 | 389.00 | 7381389 | 2.74% |
| 20 Jul 2021 | 383.00 | 396.45 | 396.45 | 381.20 | 9214553 | -3.51% |
| 19 Jul 2021 | 396.95 | 398.00 | 404.95 | 396.20 | 5708367 | -2.11% |
| 16 Jul 2021 | 405.50 | 403.00 | 406.00 | 399.35 | 9287112 | 1.01% |
| 15 Jul 2021 | 401.45 | 391.80 | 402.90 | 390.00 | 10347950 | 2.50% |
| 14 Jul 2021 | 391.65 | 392.25 | 394.40 | 391.00 | 3341557 | -0.15% |
| 13 Jul 2021 | 392.25 | 390.50 | 394.95 | 390.00 | 5467940 | 1.00% |
| 12 Jul 2021 | 388.35 | 393.00 | 393.00 | 386.60 | 5679273 | -0.44% |
| 09 Jul 2021 | 390.05 | 383.00 | 391.40 | 382.10 | 7375406 | 1.81% |
| 08 Jul 2021 | 383.10 | 392.50 | 392.90 | 381.20 | 12333337 | -2.68% |
| 07 Jul 2021 | 393.65 | 382.90 | 395.00 | 380.20 | 10577866 | 2.15% |
| 06 Jul 2021 | 385.35 | 389.40 | 391.00 | 384.00 | 6153733 | -1.08% |
| 05 Jul 2021 | 389.55 | 379.00 | 391.00 | 377.50 | 12836172 | 3.59% |
| 02 Jul 2021 | 376.05 | 378.00 | 380.60 | 374.20 | 5070326 | -0.88% |
| 01 Jul 2021 | 379.40 | 372.30 | 380.80 | 372.00 | 8232292 | 1.98% |
| 30 Jun 2021 | 372.05 | 376.55 | 379.40 | 370.95 | 10110801 | -0.59% |
| 29 Jun 2021 | 374.25 | 383.40 | 383.50 | 372.70 | 9106037 | -2.11% |
| 28 Jun 2021 | 382.30 | 378.90 | 384.95 | 374.25 | 14518487 | 1.70% |
| 25 Jun 2021 | 375.90 | 371.55 | 380.35 | 371.55 | 12815999 | 1.86% |
| 24 Jun 2021 | 369.05 | 369.00 | 372.45 | 366.10 | 9066954 | 0.26% |
| 23 Jun 2021 | 368.10 | 368.05 | 377.00 | 367.35 | 14295574 | 0.15% |
| 22 Jun 2021 | 367.55 | 371.00 | 371.85 | 366.25 | 9787216 | -0.01% |
| 21 Jun 2021 | 367.60 | 366.90 | 369.95 | 360.40 | 13172227 | -1.01% |
| 18 Jun 2021 | 371.35 | 368.75 | 373.35 | 359.80 | 22723111 | 0.57% |
| 17 Jun 2021 | 369.25 | 376.00 | 380.30 | 365.05 | 14321673 | -2.89% |
| 16 Jun 2021 | 380.25 | 387.30 | 391.35 | 377.00 | 17978012 | -2.71% |
| 15 Jun 2021 | 390.85 | 391.00 | 396.35 | 390.00 | 7929361 | -1.00% |
| 14 Jun 2021 | 394.80 | 392.95 | 397.50 | 381.35 | 11601461 | 0.42% |
| 11 Jun 2021 | 393.15 | 388.40 | 395.00 | 383.15 | 9630564 | 2.01% |
| 10 Jun 2021 | 385.40 | 386.15 | 389.95 | 384.25 | 5796380 | 0.59% |
| 09 Jun 2021 | 383.15 | 388.00 | 390.95 | 382.30 | 11807015 | -1.19% |
| 08 Jun 2021 | 387.75 | 395.00 | 395.50 | 381.10 | 17334691 | -1.84% |
| 07 Jun 2021 | 395.00 | 396.15 | 401.40 | 394.25 | 6176784 | -0.01% |
| 04 Jun 2021 | 395.05 | 400.00 | 400.00 | 392.30 | 10040657 | -1.04% |
| 03 Jun 2021 | 399.20 | 403.00 | 405.50 | 398.00 | 12441261 | 0.10% |
| 02 Jun 2021 | 398.80 | 389.00 | 402.70 | 389.00 | 9587386 | 1.04% |
| 01 Jun 2021 | 394.70 | 396.00 | 396.80 | 386.50 | 11399189 | 0.11% |
| 31 May 2021 | 394.25 | 391.55 | 395.40 | 388.00 | 13703439 | 1.68% |
| 28 May 2021 | 387.75 | 393.00 | 398.85 | 384.80 | 14862168 | 0.49% |
| 27 May 2021 | 385.85 | 382.05 | 388.45 | 380.00 | 17374666 | 1.27% |
| 26 May 2021 | 381.00 | 389.25 | 389.50 | 380.25 | 15340621 | -2.61% |
| 25 May 2021 | 391.20 | 394.00 | 399.50 | 389.55 | 18155697 | 0.49% |
| 24 May 2021 | 389.30 | 392.90 | 393.70 | 379.45 | 23694105 | -0.13% |
| 21 May 2021 | 389.80 | 388.70 | 391.90 | 383.35 | 22406993 | 1.19% |
| 20 May 2021 | 385.20 | 390.00 | 393.20 | 379.45 | 30689219 | -4.49% |
| 19 May 2021 | 403.30 | 400.00 | 406.45 | 394.20 | 16113667 | 0.30% |
| 18 May 2021 | 402.10 | 401.00 | 412.80 | 396.50 | 30540086 | 2.33% |
| 17 May 2021 | 392.95 | 384.50 | 395.35 | 377.25 | 20821967 | 2.65% |
| 14 May 2021 | 382.80 | 403.00 | 403.65 | 368.15 | 41384078 | -4.01% |
| 12 May 2021 | 398.80 | 416.00 | 417.65 | 393.70 | 18242276 | -3.39% |
| 11 May 2021 | 412.80 | 414.85 | 420.60 | 408.85 | 27497466 | -3.04% |
| 10 May 2021 | 425.75 | 407.80 | 427.50 | 406.70 | 39516234 | 6.15% |
| 07 May 2021 | 401.10 | 390.00 | 404.95 | 385.25 | 46343220 | 3.93% |
| 06 May 2021 | 385.95 | 370.00 | 388.60 | 367.80 | 31912131 | 5.13% |
| 05 May 2021 | 367.10 | 367.00 | 373.70 | 364.30 | 15192338 | 1.25% |
| 04 May 2021 | 362.55 | 372.00 | 384.45 | 359.70 | 29767756 | -2.00% |
| 03 May 2021 | 369.95 | 364.40 | 373.20 | 357.65 | 15890242 | 1.52% |
| 30 Apr 2021 | 364.40 | 368.90 | 377.00 | 361.30 | 19935239 | -2.08% |
| 29 Apr 2021 | 372.15 | 367.40 | 377.30 | 364.60 | 34391622 | 2.63% |
| 28 Apr 2021 | 362.60 | 368.85 | 368.90 | 358.00 | 15197329 | -1.00% |
| 27 Apr 2021 | 366.25 | 350.10 | 370.00 | 350.10 | 41263319 | 5.14% |
| 26 Apr 2021 | 348.35 | 353.00 | 358.25 | 345.50 | 16472269 | -0.33% |
| 23 Apr 2021 | 349.50 | 354.05 | 362.65 | 345.30 | 12805877 | -1.78% |
| 22 Apr 2021 | 355.85 | 360.80 | 365.60 | 354.70 | 12756931 | -0.97% |
| 20 Apr 2021 | 359.35 | 368.60 | 371.50 | 354.55 | 15526407 | -0.57% |
| 19 Apr 2021 | 361.40 | 358.70 | 366.00 | 353.85 | 15435944 | -2.32% |
| 16 Apr 2021 | 370.00 | 356.75 | 376.50 | 352.70 | 28438547 | 4.65% |
| 15 Apr 2021 | 353.55 | 354.00 | 366.80 | 349.75 | 21825520 | 1.39% |
| 13 Apr 2021 | 348.70 | 336.20 | 350.30 | 336.20 | 12942071 | 3.72% |
| 12 Apr 2021 | 336.20 | 352.10 | 354.00 | 331.60 | 16096812 | -6.88% |
| 09 Apr 2021 | 361.05 | 367.00 | 370.00 | 354.70 | 16371164 | -1.14% |
| 08 Apr 2021 | 365.20 | 355.90 | 374.00 | 354.65 | 28768469 | 3.69% |
| 07 Apr 2021 | 352.20 | 350.40 | 360.70 | 349.00 | 12542475 | 0.50% |
| 06 Apr 2021 | 350.45 | 352.70 | 358.30 | 348.50 | 11185963 | -0.06% |
| 05 Apr 2021 | 350.65 | 349.90 | 352.90 | 338.00 | 14771653 | 0.11% |
| 01 Apr 2021 | 350.25 | 329.75 | 352.00 | 328.45 | 25631843 | 7.16% |
| 31 Mar 2021 | 326.85 | 323.10 | 336.00 | 320.90 | 10387652 | 0.17% |
| 30 Mar 2021 | 326.30 | 330.55 | 332.90 | 324.95 | 9159364 | -0.26% |
| 26 Mar 2021 | 327.15 | 318.10 | 328.50 | 318.10 | 13857627 | 4.19% |
| 25 Mar 2021 | 314.00 | 319.05 | 319.90 | 305.40 | 20856373 | -1.18% |
| 24 Mar 2021 | 317.75 | 328.30 | 328.30 | 316.80 | 20388678 | -4.21% |
| 23 Mar 2021 | 331.70 | 341.90 | 342.45 | 330.30 | 13880498 | -2.37% |
| 22 Mar 2021 | 339.75 | 335.10 | 342.65 | 331.10 | 8470164 | 1.39% |
| 19 Mar 2021 | 335.10 | 330.00 | 339.70 | 320.60 | 16753538 | 0.99% |
| 18 Mar 2021 | 331.80 | 329.35 | 340.50 | 329.35 | 23744146 | 1.65% |
| 17 Mar 2021 | 326.40 | 332.95 | 333.55 | 325.00 | 11028678 | -2.25% |
| 16 Mar 2021 | 333.90 | 336.00 | 336.75 | 326.30 | 13294567 | 0.03% |
| 15 Mar 2021 | 333.80 | 331.90 | 335.90 | 325.00 | 14049438 | 1.09% |
| 12 Mar 2021 | 330.20 | 341.55 | 345.00 | 327.45 | 15035151 | -2.98% |
| 10 Mar 2021 | 340.35 | 335.80 | 342.35 | 330.45 | 10886045 | 2.13% |
| 09 Mar 2021 | 333.25 | 339.95 | 344.40 | 328.45 | 13883599 | -1.00% |
| 08 Mar 2021 | 336.60 | 340.05 | 343.90 | 334.70 | 10555735 | -0.37% |
| 05 Mar 2021 | 337.85 | 345.25 | 347.60 | 333.15 | 15127687 | -3.32% |
| 04 Mar 2021 | 349.45 | 352.00 | 357.70 | 347.00 | 13623173 | -2.75% |
| 03 Mar 2021 | 359.35 | 350.70 | 361.30 | 350.50 | 20104887 | 4.08% |
| 02 Mar 2021 | 345.25 | 344.25 | 349.30 | 338.75 | 12878208 | 0.33% |
| 01 Mar 2021 | 344.10 | 342.00 | 347.00 | 334.60 | 14556212 | 1.13% |
| 26 Feb 2021 | 340.25 | 343.00 | 349.65 | 334.75 | 20379210 | -2.98% |
| 25 Feb 2021 | 350.70 | 337.60 | 354.60 | 337.00 | 35967464 | 5.38% |
| 24 Feb 2021 | 332.80 | 334.20 | 337.50 | 328.00 | 14777374 | -0.08% |
| 23 Feb 2021 | 333.05 | 321.95 | 338.15 | 316.65 | 50677230 | 5.36% |
| 22 Feb 2021 | 316.10 | 310.00 | 328.00 | 310.00 | 45975603 | 2.63% |
| 19 Feb 2021 | 308.00 | 308.00 | 313.35 | 302.25 | 17410357 | -0.61% |
| 18 Feb 2021 | 309.90 | 306.05 | 312.60 | 305.00 | 16202053 | 1.97% |
| 17 Feb 2021 | 303.90 | 302.70 | 308.50 | 301.00 | 18221106 | 0.40% |
| 16 Feb 2021 | 302.70 | 293.55 | 307.35 | 293.00 | 27519511 | 3.88% |
| 15 Feb 2021 | 291.40 | 292.50 | 296.05 | 289.00 | 8041775 | 0.21% |
| 12 Feb 2021 | 290.80 | 297.00 | 297.25 | 286.50 | 15454237 | -1.56% |
| 11 Feb 2021 | 295.40 | 280.80 | 297.35 | 279.85 | 47356292 | 5.73% |
| 10 Feb 2021 | 279.40 | 281.00 | 283.35 | 274.70 | 16789592 | 0.49% |
| 09 Feb 2021 | 278.05 | 278.55 | 285.90 | 275.65 | 22066741 | -0.32% |
| 08 Feb 2021 | 278.95 | 264.00 | 280.55 | 263.55 | 27556901 | 6.45% |
| 05 Feb 2021 | 262.05 | 264.00 | 266.00 | 255.90 | 12833374 | 0.08% |
| 04 Feb 2021 | 261.85 | 259.95 | 267.40 | 258.95 | 21296401 | 1.79% |
| 03 Feb 2021 | 257.25 | 254.00 | 263.40 | 252.55 | 15670948 | 0.74% |
| 02 Feb 2021 | 255.35 | 244.20 | 257.40 | 243.90 | 18251184 | 5.89% |
| 01 Feb 2021 | 241.15 | 227.35 | 243.95 | 226.55 | 12417894 | 6.56% |
| 29 Jan 2021 | 226.30 | 230.10 | 234.30 | 225.00 | 14992241 | -1.20% |
| 28 Jan 2021 | 229.05 | 225.00 | 232.10 | 224.55 | 13756664 | -1.02% |
| 27 Jan 2021 | 231.40 | 240.00 | 240.05 | 229.75 | 14139166 | -3.70% |
| 25 Jan 2021 | 240.30 | 240.70 | 243.90 | 233.60 | 8297942 | 0.46% |
| 22 Jan 2021 | 239.20 | 247.25 | 249.80 | 235.55 | 16005359 | -3.90% |
| 21 Jan 2021 | 248.90 | 252.85 | 254.55 | 246.45 | 8781513 | -1.27% |
| 20 Jan 2021 | 252.10 | 251.60 | 253.65 | 248.60 | 11090894 | 0.22% |
| 19 Jan 2021 | 251.55 | 246.50 | 252.65 | 243.35 | 10254337 | 3.45% |
| 18 Jan 2021 | 243.15 | 252.30 | 254.25 | 240.60 | 17989695 | -4.03% |
| 15 Jan 2021 | 253.35 | 262.00 | 263.30 | 251.10 | 17738049 | -3.08% |
| 14 Jan 2021 | 261.40 | 262.70 | 265.10 | 259.55 | 7601547 | -0.48% |
| 13 Jan 2021 | 262.65 | 265.50 | 268.40 | 258.85 | 13300126 | -0.64% |
| 12 Jan 2021 | 264.35 | 260.45 | 270.50 | 260.45 | 13136084 | -0.13% |
| 11 Jan 2021 | 264.70 | 267.60 | 269.40 | 258.00 | 13163440 | -1.30% |
| 08 Jan 2021 | 268.20 | 273.95 | 274.45 | 265.15 | 20606695 | -1.72% |
| 07 Jan 2021 | 272.90 | 261.45 | 275.40 | 261.00 | 32739259 | 5.35% |
| 06 Jan 2021 | 259.05 | 250.75 | 260.00 | 247.75 | 18029077 | 3.50% |
| 05 Jan 2021 | 250.30 | 251.10 | 252.75 | 247.00 | 12297457 | -1.57% |
| 04 Jan 2021 | 254.30 | 240.90 | 258.00 | 239.55 | 24902369 | 6.69% |
| 01 Jan 2021 | 238.35 | 239.00 | 240.00 | 237.60 | 5091899 | -0.91% |
| 31 Dec 2020 | 240.55 | 236.40 | 241.90 | 234.70 | 10380624 | 1.33% |
| 30 Dec 2020 | 237.40 | 236.40 | 239.15 | 232.65 | 8480116 | 0.76% |
| 29 Dec 2020 | 235.60 | 241.90 | 242.00 | 234.30 | 9405315 | -1.79% |
| 28 Dec 2020 | 239.90 | 239.15 | 241.15 | 237.70 | 8213627 | 1.24% |
| 24 Dec 2020 | 236.95 | 237.90 | 244.65 | 236.10 | 14541771 | 0.32% |
| 23 Dec 2020 | 236.20 | 231.35 | 237.90 | 227.50 | 13095413 | 1.85% |
| 22 Dec 2020 | 231.90 | 233.90 | 239.25 | 227.00 | 18337596 | -0.17% |
| 21 Dec 2020 | 232.30 | 246.00 | 249.75 | 228.65 | 16278713 | -7.04% |
| 18 Dec 2020 | 249.90 | 246.70 | 251.40 | 245.20 | 18866376 | 1.65% |
| 17 Dec 2020 | 245.85 | 251.90 | 254.90 | 244.45 | 13711470 | -2.23% |
| 16 Dec 2020 | 251.45 | 248.00 | 252.15 | 245.90 | 19222530 | 2.82% |
| 15 Dec 2020 | 244.55 | 245.60 | 246.00 | 242.60 | 15446054 | -0.73% |
| 14 Dec 2020 | 246.35 | 245.95 | 248.15 | 244.05 | 10448747 | 1.11% |
| 11 Dec 2020 | 243.65 | 244.25 | 248.00 | 240.95 | 12610389 | 0.39% |
| 10 Dec 2020 | 242.70 | 239.80 | 245.50 | 238.00 | 19673032 | 0.71% |
| 09 Dec 2020 | 241.00 | 246.50 | 248.05 | 239.95 | 14737004 | -1.91% |
| 08 Dec 2020 | 245.70 | 251.85 | 253.00 | 244.45 | 14240101 | -2.21% |
| 07 Dec 2020 | 251.25 | 252.30 | 253.95 | 248.50 | 17202162 | -0.57% |
| 04 Dec 2020 | 252.70 | 244.55 | 255.95 | 243.00 | 41978766 | 4.42% |
| 03 Dec 2020 | 242.00 | 234.60 | 243.15 | 233.10 | 28072333 | 4.38% |
| 02 Dec 2020 | 231.85 | 229.35 | 236.90 | 228.55 | 20100114 | 1.11% |
| 01 Dec 2020 | 229.30 | 230.80 | 231.50 | 222.50 | 16869243 | 1.30% |
| 27 Nov 2020 | 226.35 | 230.00 | 230.60 | 220.55 | 42583153 | -1.54% |
| 26 Nov 2020 | 229.90 | 224.20 | 231.25 | 220.35 | 16363181 | 2.89% |
| 25 Nov 2020 | 223.45 | 226.00 | 230.00 | 222.00 | 18591189 | -1.13% |
| 24 Nov 2020 | 226.00 | 220.00 | 227.25 | 218.60 | 18538052 | 3.65% |
| 23 Nov 2020 | 218.05 | 217.00 | 221.95 | 215.55 | 22567883 | 1.16% |
| 20 Nov 2020 | 215.55 | 214.55 | 220.00 | 212.10 | 17773062 | 0.79% |
| 19 Nov 2020 | 213.85 | 217.45 | 227.25 | 212.70 | 28576299 | -2.51% |
| 18 Nov 2020 | 219.35 | 212.45 | 220.25 | 210.55 | 16606283 | 2.72% |
| 17 Nov 2020 | 213.55 | 210.30 | 216.00 | 210.10 | 22284208 | 2.03% |
| 14 Nov 2020 | 209.30 | 212.00 | 212.50 | 207.05 | 1794824 | -0.59% |
| 13 Nov 2020 | 210.55 | 206.00 | 211.05 | 204.30 | 15133046 | 0.93% |
| 12 Nov 2020 | 208.60 | 205.05 | 211.40 | 204.25 | 40805593 | 2.23% |
| 11 Nov 2020 | 204.05 | 192.50 | 208.25 | 192.10 | 42959437 | 6.08% |
| 10 Nov 2020 | 192.35 | 198.05 | 200.65 | 190.10 | 23544708 | -1.21% |
| 09 Nov 2020 | 194.70 | 189.85 | 195.75 | 189.30 | 14673743 | 3.48% |
| 06 Nov 2020 | 188.15 | 186.00 | 190.35 | 185.40 | 14037270 | 0.43% |
| 05 Nov 2020 | 187.35 | 178.90 | 187.95 | 178.10 | 23733769 | 6.15% |
| 04 Nov 2020 | 176.50 | 177.00 | 181.20 | 174.10 | 11618409 | -1.81% |
| 03 Nov 2020 | 179.75 | 172.45 | 180.40 | 171.85 | 22507173 | 5.27% |
| 02 Nov 2020 | 170.75 | 171.50 | 172.50 | 167.65 | 11083051 | 0.06% |
| 30 Oct 2020 | 170.65 | 168.20 | 171.95 | 166.90 | 12957793 | 1.64% |
| 29 Oct 2020 | 167.90 | 168.50 | 170.50 | 165.30 | 12267601 | -1.50% |
| 28 Oct 2020 | 170.45 | 174.45 | 177.10 | 169.25 | 14426026 | -2.29% |
| 27 Oct 2020 | 174.45 | 172.90 | 175.40 | 171.05 | 15437839 | 1.19% |
| 26 Oct 2020 | 172.40 | 182.30 | 182.90 | 169.60 | 15615757 | -5.40% |
| 23 Oct 2020 | 182.25 | 185.60 | 186.60 | 181.65 | 9733886 | -1.19% |
| 22 Oct 2020 | 184.45 | 184.90 | 187.70 | 182.10 | 17453750 | -0.81% |
| 21 Oct 2020 | 185.95 | 181.10 | 187.50 | 181.00 | 24286914 | 2.85% |
| 20 Oct 2020 | 180.80 | 181.80 | 183.15 | 179.30 | 10429257 | -1.04% |
| 19 Oct 2020 | 182.70 | 181.00 | 183.85 | 177.70 | 17095601 | 1.61% |
| 16 Oct 2020 | 179.80 | 174.10 | 180.55 | 172.35 | 15546424 | 3.54% |
| 15 Oct 2020 | 173.65 | 174.90 | 178.25 | 171.70 | 19813787 | -0.32% |
| 14 Oct 2020 | 174.20 | 173.00 | 175.00 | 171.05 | 10704122 | 0.55% |
| 13 Oct 2020 | 173.25 | 170.45 | 174.90 | 169.75 | 9712363 | 0.64% |
| 12 Oct 2020 | 172.15 | 174.00 | 175.00 | 169.70 | 16792494 | 1.26% |
| 09 Oct 2020 | 170.00 | 177.00 | 181.45 | 169.25 | 30474584 | -2.44% |
| 08 Oct 2020 | 174.25 | 172.85 | 176.45 | 171.55 | 11214159 | 0.81% |
| 07 Oct 2020 | 172.85 | 176.90 | 177.95 | 170.80 | 11851391 | -2.29% |
| 06 Oct 2020 | 176.90 | 180.60 | 182.40 | 175.60 | 13192336 | -1.20% |
| 05 Oct 2020 | 179.05 | 175.00 | 179.90 | 172.80 | 13647877 | 2.84% |
| 01 Oct 2020 | 174.10 | 177.20 | 179.25 | 173.50 | 12663081 | -0.66% |
| 30 Sep 2020 | 175.25 | 177.50 | 177.70 | 172.70 | 15628518 | -0.65% |
| 29 Sep 2020 | 176.40 | 169.45 | 177.30 | 168.10 | 36625394 | 5.19% |
| 28 Sep 2020 | 167.70 | 163.95 | 168.70 | 162.10 | 12412823 | 3.49% |
| 25 Sep 2020 | 162.05 | 161.95 | 164.85 | 157.65 | 20236970 | 1.85% |
| 24 Sep 2020 | 159.10 | 158.00 | 162.30 | 154.40 | 19292855 | -3.84% |
| 23 Sep 2020 | 165.45 | 165.50 | 167.45 | 162.30 | 17257416 | 1.22% |
| 22 Sep 2020 | 163.45 | 168.00 | 168.95 | 160.80 | 18465737 | -2.21% |
| 21 Sep 2020 | 167.15 | 179.40 | 180.70 | 163.10 | 26163752 | -6.88% |
| 18 Sep 2020 | 179.50 | 177.45 | 182.20 | 176.55 | 28529345 | 2.08% |
| 17 Sep 2020 | 175.85 | 182.70 | 182.70 | 175.35 | 18644374 | -4.33% |
| 16 Sep 2020 | 183.80 | 177.10 | 184.60 | 175.45 | 14453137 | 3.99% |
| 15 Sep 2020 | 176.75 | 177.40 | 179.35 | 174.50 | 10726850 | 0.54% |
| 14 Sep 2020 | 175.80 | 179.00 | 180.50 | 174.60 | 11606088 | -1.60% |
| 11 Sep 2020 | 178.65 | 178.70 | 180.00 | 174.80 | 15780825 | 1.13% |
| 10 Sep 2020 | 176.65 | 185.00 | 185.30 | 173.35 | 19155966 | -3.36% |
| 09 Sep 2020 | 182.80 | 177.35 | 183.80 | 171.75 | 22609547 | 1.41% |
| 08 Sep 2020 | 180.25 | 188.20 | 188.20 | 179.55 | 9202591 | -3.87% |
| 07 Sep 2020 | 187.50 | 188.30 | 191.50 | 186.60 | 6839485 | -0.42% |
| 04 Sep 2020 | 188.30 | 188.05 | 194.00 | 184.85 | 16805286 | -1.93% |
| 03 Sep 2020 | 192.00 | 196.15 | 196.15 | 191.55 | 11311035 | -2.14% |
| 02 Sep 2020 | 196.20 | 194.00 | 196.90 | 192.55 | 11184434 | 1.11% |
| 01 Sep 2020 | 194.05 | 185.20 | 195.45 | 185.00 | 24334798 | 4.75% |
| 31 Aug 2020 | 185.25 | 195.00 | 197.00 | 184.25 | 17662267 | -4.41% |
| 28 Aug 2020 | 193.80 | 195.10 | 196.15 | 193.00 | 8153155 | -0.56% |
| 27 Aug 2020 | 194.90 | 193.50 | 195.65 | 192.60 | 7659883 | 0.72% |
| 26 Aug 2020 | 193.50 | 192.00 | 195.00 | 191.25 | 8427750 | 1.15% |
| 25 Aug 2020 | 191.30 | 195.40 | 196.40 | 190.05 | 13440054 | -1.03% |
| 24 Aug 2020 | 193.30 | 197.45 | 197.80 | 192.45 | 10628935 | -1.50% |
| 21 Aug 2020 | 196.25 | 201.75 | 203.15 | 195.35 | 18333749 | -1.38% |
| 20 Aug 2020 | 199.00 | 193.05 | 202.35 | 192.45 | 28492195 | 1.12% |
| 19 Aug 2020 | 196.80 | 196.85 | 197.65 | 194.30 | 16328384 | 0.41% |
| 18 Aug 2020 | 196.00 | 193.20 | 197.25 | 192.05 | 20401537 | 1.79% |
| 17 Aug 2020 | 192.55 | 185.15 | 193.45 | 184.25 | 25968794 | 4.11% |
| 14 Aug 2020 | 184.95 | 184.35 | 189.45 | 180.60 | 28520588 | 0.76% |
| 13 Aug 2020 | 183.55 | 178.00 | 184.60 | 178.00 | 26526487 | 4.41% |
| 12 Aug 2020 | 175.80 | 177.35 | 177.35 | 172.70 | 17437082 | -1.76% |
| 11 Aug 2020 | 178.95 | 180.00 | 186.60 | 178.00 | 30405570 | 0.20% |
| 10 Aug 2020 | 178.60 | 176.90 | 179.00 | 174.40 | 9379771 | 0.56% |
| 07 Aug 2020 | 177.60 | 176.45 | 179.00 | 175.35 | 10117776 | -0.22% |
| 06 Aug 2020 | 178.00 | 178.00 | 178.90 | 174.20 | 23198187 | 1.28% |
| 05 Aug 2020 | 175.75 | 163.90 | 177.40 | 163.50 | 47894902 | 8.25% |
| 04 Aug 2020 | 162.35 | 162.00 | 164.60 | 160.75 | 13653474 | 0.62% |
| 03 Aug 2020 | 161.35 | 163.10 | 167.50 | 160.75 | 16525231 | -1.07% |
| 31 Jul 2020 | 163.10 | 161.90 | 164.50 | 159.60 | 9872796 | 0.68% |
| 30 Jul 2020 | 162.00 | 164.95 | 165.70 | 160.00 | 8980592 | -1.25% |
| 29 Jul 2020 | 164.05 | 164.30 | 168.50 | 163.30 | 15846640 | -0.39% |
| 28 Jul 2020 | 164.70 | 158.55 | 165.25 | 158.55 | 15539141 | 4.11% |
| 27 Jul 2020 | 158.20 | 157.00 | 159.80 | 154.60 | 12745526 | 1.28% |
| 24 Jul 2020 | 156.20 | 159.95 | 160.95 | 154.30 | 15793429 | -3.58% |
| 23 Jul 2020 | 162.00 | 160.70 | 162.45 | 159.70 | 8258361 | 1.31% |
| 22 Jul 2020 | 159.90 | 160.55 | 163.90 | 157.40 | 17455793 | -0.06% |
| 21 Jul 2020 | 160.00 | 162.85 | 163.00 | 157.55 | 13098794 | -0.56% |
| 20 Jul 2020 | 160.90 | 162.20 | 162.95 | 159.65 | 14067880 | -0.77% |
| 17 Jul 2020 | 162.15 | 166.50 | 169.10 | 161.15 | 14372019 | -2.35% |
| 16 Jul 2020 | 166.05 | 164.90 | 166.80 | 161.05 | 12768487 | 0.39% |
| 15 Jul 2020 | 165.40 | 166.35 | 168.50 | 164.50 | 11233336 | 0.98% |
| 14 Jul 2020 | 163.80 | 167.70 | 168.70 | 161.95 | 16396527 | -3.22% |
| 13 Jul 2020 | 169.25 | 165.30 | 170.50 | 164.10 | 21894781 | 3.39% |
| 10 Jul 2020 | 163.70 | 163.70 | 164.50 | 160.35 | 16256682 | -0.67% |
| 09 Jul 2020 | 164.80 | 157.00 | 166.45 | 156.90 | 45180721 | 6.32% |
| 08 Jul 2020 | 155.00 | 152.75 | 158.00 | 152.40 | 18306904 | 1.77% |
| 07 Jul 2020 | 152.30 | 155.00 | 156.90 | 151.80 | 13160147 | -1.33% |
| 06 Jul 2020 | 154.35 | 147.80 | 155.15 | 147.10 | 24254507 | 5.43% |
| 03 Jul 2020 | 146.40 | 148.60 | 149.45 | 144.55 | 10780269 | -0.91% |
| 02 Jul 2020 | 147.75 | 148.90 | 150.30 | 146.75 | 9519998 | 0.14% |
| 01 Jul 2020 | 147.55 | 147.50 | 148.85 | 144.50 | 8255408 | 0.92% |
| 30 Jun 2020 | 146.20 | 148.00 | 151.60 | 145.20 | 14655359 | 0.24% |
| 29 Jun 2020 | 145.85 | 149.45 | 149.45 | 143.30 | 13110762 | -3.44% |
| 26 Jun 2020 | 151.05 | 149.00 | 152.00 | 148.20 | 12107609 | 3.04% |
| 25 Jun 2020 | 146.60 | 149.00 | 152.30 | 144.60 | 18500713 | -3.17% |
| 24 Jun 2020 | 151.40 | 159.40 | 160.10 | 150.45 | 15918298 | -4.39% |
| 23 Jun 2020 | 158.35 | 152.90 | 159.50 | 150.60 | 22570976 | 5.50% |
| 22 Jun 2020 | 150.10 | 150.90 | 151.45 | 149.00 | 8037341 | -0.63% |
| 19 Jun 2020 | 151.05 | 152.35 | 152.35 | 148.50 | 14631329 | 0.17% |
| 18 Jun 2020 | 150.80 | 148.45 | 151.40 | 147.30 | 9858458 | 1.89% |
| 17 Jun 2020 | 148.00 | 149.70 | 152.10 | 147.20 | 13573299 | -1.40% |
| 16 Jun 2020 | 150.10 | 149.90 | 154.60 | 146.90 | 28477572 | 2.95% |
| 15 Jun 2020 | 145.80 | 149.05 | 152.35 | 143.75 | 34911162 | -0.17% |
| 12 Jun 2020 | 146.05 | 138.00 | 146.85 | 136.20 | 15804922 | 1.14% |
| 11 Jun 2020 | 144.40 | 145.90 | 147.45 | 142.45 | 12532830 | -1.74% |
| 10 Jun 2020 | 146.95 | 143.90 | 148.00 | 141.80 | 17278403 | 3.05% |
| 09 Jun 2020 | 142.60 | 148.00 | 150.35 | 141.20 | 19223809 | -2.56% |
| 08 Jun 2020 | 146.35 | 155.00 | 155.85 | 145.50 | 16212010 | -1.94% |
| 05 Jun 2020 | 149.25 | 143.80 | 151.00 | 143.40 | 21825146 | 4.63% |
| 04 Jun 2020 | 142.65 | 143.30 | 144.65 | 138.35 | 11358324 | -0.49% |
| 03 Jun 2020 | 143.35 | 142.90 | 146.80 | 142.30 | 12470626 | 1.56% |
| 02 Jun 2020 | 141.15 | 140.90 | 143.50 | 138.85 | 12836275 | 1.44% |
| 01 Jun 2020 | 139.15 | 141.90 | 145.45 | 138.55 | 14504825 | 0.22% |
| 29 May 2020 | 138.85 | 135.95 | 141.15 | 134.60 | 19390844 | 0.33% |
| 28 May 2020 | 138.40 | 134.40 | 139.40 | 133.60 | 21951352 | 3.83% |
| 27 May 2020 | 133.30 | 130.40 | 134.80 | 130.00 | 32423472 | 3.25% |
| 26 May 2020 | 129.10 | 125.55 | 130.45 | 125.50 | 18786955 | 3.40% |
| 22 May 2020 | 124.85 | 126.50 | 126.50 | 123.60 | 17059557 | -3.59% |
| 21 May 2020 | 129.50 | 121.40 | 130.75 | 120.65 | 34325678 | 7.20% |
| 20 May 2020 | 120.80 | 117.30 | 121.95 | 116.25 | 8718400 | 2.98% |
| 19 May 2020 | 117.30 | 117.75 | 120.40 | 116.55 | 15916452 | 1.69% |
| 18 May 2020 | 115.35 | 120.55 | 121.00 | 114.30 | 14500151 | -3.27% |
| 15 May 2020 | 119.25 | 118.40 | 120.90 | 117.40 | 12510164 | 1.75% |
| 14 May 2020 | 117.20 | 119.00 | 120.90 | 117.00 | 12778247 | -5.14% |
| 13 May 2020 | 123.55 | 125.50 | 126.95 | 121.60 | 13922283 | 2.02% |
| 12 May 2020 | 121.10 | 118.90 | 122.25 | 116.40 | 13673763 | 1.13% |
| 11 May 2020 | 119.75 | 118.95 | 121.40 | 117.55 | 13916703 | 2.26% |
| 08 May 2020 | 117.10 | 122.90 | 123.00 | 115.85 | 21603443 | -0.47% |
| 07 May 2020 | 117.65 | 117.00 | 122.00 | 116.70 | 16733347 | -0.80% |
| 06 May 2020 | 118.60 | 116.00 | 120.70 | 115.50 | 15993883 | 2.33% |
| 05 May 2020 | 115.90 | 120.00 | 120.75 | 115.00 | 19405541 | 0.00% |
| 04 May 2020 | 115.90 | 121.40 | 123.00 | 114.60 | 22496899 | -10.98% |
| 30 Apr 2020 | 130.20 | 120.00 | 132.20 | 119.50 | 45993743 | 11.95% |
| 29 Apr 2020 | 116.30 | 109.00 | 117.65 | 108.30 | 35702266 | 6.94% |
| 28 Apr 2020 | 108.75 | 109.20 | 110.65 | 106.70 | 13489959 | 0.51% |
| 27 Apr 2020 | 108.20 | 106.40 | 109.70 | 105.30 | 18657008 | 4.39% |
| 24 Apr 2020 | 103.65 | 109.95 | 109.95 | 102.85 | 16901936 | -6.83% |
| 23 Apr 2020 | 111.25 | 109.00 | 113.30 | 108.35 | 16545796 | 2.72% |
| 22 Apr 2020 | 108.30 | 106.50 | 108.75 | 102.75 | 14420045 | 1.12% |
| 21 Apr 2020 | 107.10 | 113.65 | 113.70 | 105.80 | 22935461 | -8.03% |
| 20 Apr 2020 | 116.45 | 125.00 | 125.15 | 115.75 | 18342560 | -6.20% |
| 17 Apr 2020 | 124.15 | 124.00 | 125.70 | 119.10 | 14577305 | 2.99% |
| 16 Apr 2020 | 120.55 | 118.90 | 121.90 | 114.45 | 18972010 | 4.74% |
| 15 Apr 2020 | 115.10 | 120.00 | 124.00 | 113.80 | 45561435 | 1.14% |
| 13 Apr 2020 | 113.80 | 109.00 | 114.35 | 105.10 | 23260082 | 5.81% |
| 09 Apr 2020 | 107.55 | 105.00 | 109.00 | 101.85 | 14944332 | 6.64% |
| 08 Apr 2020 | 100.85 | 99.50 | 111.80 | 98.90 | 24227475 | -2.98% |
| 07 Apr 2020 | 103.95 | 92.15 | 106.55 | 90.00 | 23640664 | 17.06% |
| 03 Apr 2020 | 88.80 | 92.10 | 93.45 | 88.40 | 8216768 | -3.11% |
| 01 Apr 2020 | 91.65 | 94.95 | 95.40 | 91.00 | 9271055 | -4.23% |
| 31 Mar 2020 | 95.70 | 91.95 | 97.25 | 91.00 | 15558731 | 7.77% |
| 30 Mar 2020 | 88.80 | 88.10 | 91.45 | 86.55 | 9970409 | -3.00% |
| 27 Mar 2020 | 91.55 | 97.50 | 99.30 | 90.30 | 9159047 | -3.17% |
| 26 Mar 2020 | 94.55 | 97.50 | 97.60 | 92.25 | 11013084 | 0.00% |
| 25 Mar 2020 | 94.55 | 88.95 | 97.20 | 88.05 | 7877985 | 6.54% |
| 24 Mar 2020 | 88.75 | 89.05 | 94.80 | 85.00 | 16845643 | 0.97% |
| 23 Mar 2020 | 87.90 | 94.95 | 99.95 | 84.90 | 14591356 | -16.68% |
| 20 Mar 2020 | 105.50 | 101.20 | 107.70 | 98.70 | 13928854 | 5.76% |
| 19 Mar 2020 | 99.75 | 103.00 | 107.90 | 97.55 | 11569862 | -8.65% |
| 18 Mar 2020 | 109.20 | 119.00 | 119.00 | 108.15 | 12106435 | -5.37% |
| 17 Mar 2020 | 115.40 | 117.00 | 120.85 | 113.85 | 11615932 | -0.22% |
| 16 Mar 2020 | 115.65 | 120.80 | 129.05 | 114.45 | 20577695 | -9.26% |
| 13 Mar 2020 | 127.45 | 113.90 | 130.00 | 103.10 | 15365436 | 6.03% |
| 12 Mar 2020 | 120.20 | 130.00 | 130.00 | 118.15 | 15926860 | -12.77% |
| 11 Mar 2020 | 137.80 | 142.00 | 142.35 | 137.10 | 9682823 | -3.94% |
| 09 Mar 2020 | 143.45 | 143.90 | 145.80 | 140.30 | 10550465 | -4.43% |
| 06 Mar 2020 | 150.10 | 148.95 | 151.45 | 140.00 | 11173720 | -3.47% |
| 05 Mar 2020 | 155.50 | 162.70 | 167.90 | 154.85 | 12338386 | -3.18% |
| 04 Mar 2020 | 160.60 | 160.00 | 161.70 | 156.90 | 12074078 | 0.82% |
| 03 Mar 2020 | 159.30 | 152.10 | 160.45 | 150.80 | 21836942 | 6.38% |
| 02 Mar 2020 | 149.75 | 160.55 | 161.45 | 146.85 | 11441351 | -3.94% |
| 28 Feb 2020 | 155.90 | 162.00 | 162.20 | 154.10 | 14033411 | -7.40% |
| 27 Feb 2020 | 168.35 | 169.95 | 170.30 | 166.15 | 7657497 | -0.91% |
| 26 Feb 2020 | 169.90 | 172.95 | 173.20 | 167.75 | 16855158 | -2.61% |
| 25 Feb 2020 | 174.45 | 181.00 | 181.45 | 174.05 | 10694830 | -2.57% |
| 24 Feb 2020 | 179.05 | 186.90 | 186.90 | 177.90 | 14690243 | -5.74% |
| 20 Feb 2020 | 189.95 | 187.80 | 191.00 | 185.40 | 6207445 | 0.98% |
| 19 Feb 2020 | 188.10 | 186.00 | 188.60 | 184.40 | 4317249 | 2.03% |
| 18 Feb 2020 | 184.35 | 189.15 | 189.45 | 181.75 | 8152961 | -3.10% |
| 17 Feb 2020 | 190.25 | 194.00 | 194.70 | 189.75 | 3484321 | -1.93% |
| 14 Feb 2020 | 194.00 | 195.50 | 197.00 | 193.45 | 3798528 | -0.64% |
| 13 Feb 2020 | 195.25 | 194.70 | 197.00 | 192.40 | 6711481 | 0.83% |
| 12 Feb 2020 | 193.65 | 194.25 | 196.40 | 191.20 | 10581151 | 0.00% |
| 11 Feb 2020 | 193.65 | 192.40 | 196.95 | 192.00 | 7530810 | 1.47% |
| 10 Feb 2020 | 190.85 | 195.90 | 196.95 | 189.60 | 5385023 | -3.32% |
| 07 Feb 2020 | 197.40 | 194.00 | 198.40 | 192.85 | 6977770 | 1.75% |
| 06 Feb 2020 | 194.00 | 196.40 | 197.35 | 192.65 | 7348886 | -1.17% |
| 05 Feb 2020 | 196.30 | 190.10 | 197.55 | 188.30 | 7411014 | 3.73% |
| 04 Feb 2020 | 189.25 | 183.00 | 190.35 | 183.00 | 9235507 | 4.10% |
| 03 Feb 2020 | 181.80 | 183.90 | 185.60 | 180.30 | 7678833 | -1.41% |
| 01 Feb 2020 | 184.40 | 187.65 | 189.85 | 182.80 | 3885637 | -2.61% |
| 31 Jan 2020 | 189.35 | 194.80 | 195.15 | 188.25 | 6008376 | -2.12% |
| 30 Jan 2020 | 193.45 | 197.30 | 197.75 | 192.70 | 8588693 | -2.17% |
| 29 Jan 2020 | 197.75 | 197.65 | 200.40 | 197.10 | 8978837 | 0.89% |
| 28 Jan 2020 | 196.00 | 199.40 | 199.40 | 194.20 | 6308211 | -1.13% |
| 27 Jan 2020 | 198.25 | 203.55 | 203.55 | 197.40 | 7942736 | -3.48% |
| 24 Jan 2020 | 205.40 | 204.50 | 207.70 | 202.25 | 5749852 | 0.39% |
| 23 Jan 2020 | 204.60 | 203.60 | 205.35 | 202.75 | 5560681 | 0.49% |
| 22 Jan 2020 | 203.60 | 205.60 | 207.80 | 203.00 | 6268889 | -0.76% |
| 21 Jan 2020 | 205.15 | 206.00 | 208.50 | 204.65 | 4479791 | -1.04% |
| 20 Jan 2020 | 207.30 | 210.10 | 210.80 | 206.75 | 3977566 | -1.31% |
| 17 Jan 2020 | 210.05 | 209.50 | 212.00 | 208.15 | 8678002 | 0.19% |
| 16 Jan 2020 | 209.65 | 214.00 | 214.75 | 209.00 | 6986058 | -1.87% |
| 15 Jan 2020 | 213.65 | 211.10 | 215.00 | 210.00 | 9564560 | 0.80% |
| 14 Jan 2020 | 211.95 | 212.50 | 214.75 | 210.80 | 7981507 | 0.36% |
| 13 Jan 2020 | 211.20 | 212.80 | 213.00 | 209.50 | 6614653 | -0.14% |
| 10 Jan 2020 | 211.50 | 212.30 | 214.20 | 210.20 | 7800086 | 0.36% |
| 09 Jan 2020 | 210.75 | 211.50 | 211.95 | 208.90 | 8676205 | 1.62% |
| 08 Jan 2020 | 207.40 | 206.00 | 208.65 | 204.50 | 12470053 | -0.69% |
| 07 Jan 2020 | 208.85 | 210.55 | 213.20 | 207.70 | 12767569 | -0.22% |
| 06 Jan 2020 | 209.30 | 215.00 | 215.65 | 208.05 | 7798846 | -3.30% |
| 03 Jan 2020 | 216.45 | 219.30 | 219.95 | 216.05 | 8658243 | -1.68% |
| 02 Jan 2020 | 220.15 | 216.00 | 221.20 | 216.00 | 15238841 | 2.73% |
| 01 Jan 2020 | 214.30 | 216.15 | 217.45 | 213.20 | 5085208 | -0.86% |
| 31 Dec 2019 | 216.15 | 217.00 | 219.40 | 215.50 | 9432449 | -0.83% |
| 30 Dec 2019 | 217.95 | 216.30 | 219.00 | 211.15 | 11352906 | 1.16% |
| 27 Dec 2019 | 215.45 | 216.10 | 217.15 | 214.40 | 5252162 | 0.21% |
| 26 Dec 2019 | 215.00 | 216.75 | 217.60 | 214.30 | 7436907 | -0.58% |
| 24 Dec 2019 | 216.25 | 218.25 | 218.30 | 215.15 | 7782646 | 0.51% |
| 23 Dec 2019 | 215.15 | 216.80 | 219.35 | 213.35 | 10295626 | -0.16% |
| 20 Dec 2019 | 215.50 | 216.30 | 218.10 | 214.80 | 8175626 | -0.37% |
| 19 Dec 2019 | 216.30 | 212.40 | 217.25 | 211.15 | 6847801 | 1.24% |
| 18 Dec 2019 | 213.65 | 214.55 | 215.50 | 212.20 | 11721371 | -0.02% |
| 17 Dec 2019 | 213.70 | 207.90 | 214.80 | 206.80 | 16629136 | 3.41% |
| 16 Dec 2019 | 206.65 | 210.00 | 211.65 | 206.20 | 8779955 | -0.77% |
| 13 Dec 2019 | 208.25 | 207.00 | 209.00 | 205.30 | 14246993 | 3.38% |
| 12 Dec 2019 | 201.45 | 197.30 | 204.25 | 197.30 | 10621630 | 2.47% |
| 11 Dec 2019 | 196.60 | 200.00 | 200.00 | 194.70 | 4757660 | -1.26% |
| 10 Dec 2019 | 199.10 | 198.70 | 200.60 | 197.70 | 4876818 | 0.13% |
| 09 Dec 2019 | 198.85 | 198.65 | 202.25 | 197.10 | 5743160 | 0.45% |
| 06 Dec 2019 | 197.95 | 199.00 | 200.70 | 195.65 | 3819461 | -0.30% |
| 05 Dec 2019 | 198.55 | 199.05 | 201.45 | 197.25 | 4443222 | -1.27% |
| 04 Dec 2019 | 201.10 | 194.20 | 201.75 | 192.80 | 6574810 | 2.60% |
| 03 Dec 2019 | 196.00 | 200.10 | 200.50 | 194.60 | 5815771 | -2.39% |
| 02 Dec 2019 | 200.80 | 200.00 | 202.55 | 198.45 | 5195682 | 0.32% |
| 29 Nov 2019 | 200.15 | 203.00 | 204.50 | 196.55 | 10212511 | -1.94% |
| 28 Nov 2019 | 204.10 | 203.00 | 205.30 | 200.10 | 5421765 | 0.54% |
| 27 Nov 2019 | 203.00 | 199.40 | 203.50 | 199.40 | 7251212 | 2.16% |
| 26 Nov 2019 | 198.70 | 200.15 | 202.90 | 197.55 | 16163735 | -0.28% |
| 25 Nov 2019 | 199.25 | 191.50 | 200.65 | 190.35 | 16931103 | 4.73% |
