LIC Housing Finance Ltd
NSE :LICHSGFIN BSE :500253 Sector : FinanceBuy, Sell or Hold LICHSGFIN ?
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
LICHSGFIN Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Apr 2024 | 642.95 | 637.00 | 646.70 | 624.25 | 2471599 | 0.09% |
| 18 Apr 2024 | 642.40 | 658.20 | 666.00 | 639.10 | 3395430 | -1.78% |
| 16 Apr 2024 | 654.05 | 635.00 | 661.65 | 633.55 | 5288396 | 2.44% |
| 15 Apr 2024 | 638.45 | 633.00 | 654.75 | 624.60 | 3059341 | -1.55% |
| 12 Apr 2024 | 648.50 | 647.55 | 658.85 | 644.20 | 3207293 | -0.08% |
| 10 Apr 2024 | 649.05 | 654.80 | 655.85 | 644.55 | 2938995 | -0.35% |
| 09 Apr 2024 | 651.35 | 651.00 | 659.35 | 646.75 | 3264890 | 0.70% |
| 08 Apr 2024 | 646.80 | 649.20 | 655.85 | 636.10 | 5285739 | 0.39% |
| 05 Apr 2024 | 644.30 | 647.70 | 647.70 | 636.05 | 1830294 | 0.07% |
| 04 Apr 2024 | 643.85 | 646.25 | 661.00 | 641.85 | 3145305 | 0.38% |
| 03 Apr 2024 | 641.40 | 637.80 | 644.00 | 632.00 | 1187104 | 0.36% |
| 02 Apr 2024 | 639.10 | 638.00 | 642.95 | 630.65 | 1608600 | 0.46% |
| 01 Apr 2024 | 636.20 | 617.35 | 638.00 | 614.20 | 1573234 | 4.13% |
| 28 Mar 2024 | 610.95 | 591.80 | 614.50 | 591.80 | 2992847 | 3.31% |
| 27 Mar 2024 | 591.40 | 593.95 | 597.65 | 589.45 | 1075990 | -0.23% |
| 26 Mar 2024 | 592.75 | 595.50 | 598.80 | 590.05 | 2247918 | -0.46% |
| 22 Mar 2024 | 595.50 | 588.00 | 599.00 | 588.00 | 1290405 | 0.70% |
| 21 Mar 2024 | 591.35 | 575.20 | 594.00 | 575.15 | 1697503 | 3.74% |
| 20 Mar 2024 | 570.05 | 573.50 | 575.15 | 559.45 | 1023212 | -0.12% |
| 19 Mar 2024 | 570.75 | 574.70 | 575.50 | 565.05 | 1575894 | -0.76% |
| 18 Mar 2024 | 575.10 | 585.00 | 587.70 | 573.85 | 1642367 | -1.63% |
| 15 Mar 2024 | 584.60 | 585.30 | 594.75 | 575.25 | 3195333 | -1.22% |
| 14 Mar 2024 | 591.80 | 586.50 | 595.55 | 577.75 | 1799972 | 0.23% |
| 13 Mar 2024 | 590.45 | 625.00 | 625.95 | 584.95 | 3102446 | -5.39% |
| 12 Mar 2024 | 624.10 | 634.55 | 639.00 | 619.85 | 1854808 | -1.65% |
| 11 Mar 2024 | 634.60 | 639.00 | 642.00 | 633.10 | 1351832 | -0.47% |
| 07 Mar 2024 | 637.60 | 640.55 | 648.00 | 634.80 | 1314041 | -0.40% |
| 06 Mar 2024 | 640.15 | 656.00 | 656.45 | 623.00 | 2796433 | -2.42% |
| 05 Mar 2024 | 656.00 | 660.00 | 671.95 | 652.90 | 2375311 | -0.27% |
| 04 Mar 2024 | 657.75 | 650.00 | 661.15 | 648.75 | 1558962 | 1.44% |
| 02 Mar 2024 | 648.40 | 650.10 | 655.70 | 646.00 | 113196 | -0.05% |
| 01 Mar 2024 | 648.75 | 650.35 | 654.90 | 646.45 | 877615 | 0.12% |
| 29 Feb 2024 | 647.95 | 641.15 | 652.00 | 633.50 | 2116417 | 1.54% |
| 28 Feb 2024 | 638.15 | 651.85 | 656.35 | 635.75 | 1130316 | -1.76% |
| 27 Feb 2024 | 649.55 | 661.90 | 666.10 | 645.00 | 2940335 | -1.46% |
| 26 Feb 2024 | 659.15 | 643.45 | 661.45 | 643.00 | 3011803 | 2.62% |
| 23 Feb 2024 | 642.30 | 645.50 | 648.80 | 637.95 | 1038739 | 0.01% |
| 22 Feb 2024 | 642.25 | 641.40 | 644.00 | 635.55 | 868334 | 0.21% |
| 21 Feb 2024 | 640.90 | 637.55 | 646.95 | 637.55 | 2367781 | 0.31% |
| 20 Feb 2024 | 638.95 | 634.85 | 639.90 | 626.65 | 1502356 | 0.65% |
| 19 Feb 2024 | 634.85 | 645.00 | 645.90 | 633.00 | 1148627 | -1.08% |
| 16 Feb 2024 | 641.75 | 641.00 | 648.45 | 639.50 | 1798377 | 0.60% |
| 15 Feb 2024 | 637.95 | 639.80 | 644.20 | 629.30 | 1914588 | 0.21% |
| 14 Feb 2024 | 636.60 | 621.00 | 640.65 | 619.00 | 1260746 | 0.89% |
| 13 Feb 2024 | 631.00 | 616.00 | 632.60 | 614.15 | 2821807 | 1.70% |
| 12 Feb 2024 | 620.45 | 651.05 | 653.50 | 616.35 | 1869679 | -4.58% |
| 09 Feb 2024 | 650.20 | 650.00 | 656.90 | 632.15 | 2017131 | 0.40% |
| 08 Feb 2024 | 647.60 | 650.25 | 655.60 | 642.45 | 1639613 | 0.25% |
| 07 Feb 2024 | 646.00 | 659.00 | 669.80 | 636.30 | 3261779 | -0.39% |
| 06 Feb 2024 | 648.50 | 646.30 | 650.65 | 634.50 | 2829812 | 1.26% |
| 05 Feb 2024 | 640.40 | 640.00 | 655.75 | 626.05 | 4528404 | 0.97% |
| 02 Feb 2024 | 634.25 | 634.90 | 642.40 | 625.00 | 2873863 | 0.73% |
| 01 Feb 2024 | 629.65 | 625.35 | 634.80 | 619.95 | 5463844 | 0.65% |
| 31 Jan 2024 | 625.60 | 621.80 | 627.95 | 618.35 | 5030287 | 1.34% |
| 30 Jan 2024 | 617.35 | 605.00 | 627.95 | 604.20 | 6018763 | 2.89% |
| 29 Jan 2024 | 600.00 | 579.20 | 608.80 | 578.00 | 6752824 | 3.59% |
| 25 Jan 2024 | 579.20 | 580.00 | 586.50 | 567.05 | 2560166 | 0.31% |
| 24 Jan 2024 | 577.40 | 561.80 | 578.95 | 554.60 | 1503671 | 2.97% |
| 23 Jan 2024 | 560.75 | 581.80 | 584.30 | 554.45 | 3715271 | -2.94% |
| 20 Jan 2024 | 577.75 | 586.00 | 588.85 | 576.00 | 886694 | -1.13% |
| 19 Jan 2024 | 584.35 | 580.10 | 590.00 | 577.50 | 2037879 | 1.42% |
| 18 Jan 2024 | 576.15 | 574.10 | 579.50 | 560.45 | 1344935 | 0.16% |
| 17 Jan 2024 | 575.25 | 582.00 | 585.35 | 573.95 | 2747008 | -1.49% |
| 16 Jan 2024 | 583.95 | 576.50 | 589.35 | 573.85 | 4329890 | 1.01% |
| 15 Jan 2024 | 578.10 | 578.00 | 581.10 | 573.00 | 1277690 | 0.75% |
| 12 Jan 2024 | 573.80 | 579.00 | 582.00 | 571.45 | 1089975 | -0.76% |
| 11 Jan 2024 | 578.20 | 569.50 | 588.00 | 568.05 | 2308206 | 1.84% |
| 10 Jan 2024 | 567.75 | 562.40 | 570.00 | 554.80 | 2197107 | 0.95% |
| 09 Jan 2024 | 562.40 | 566.00 | 570.80 | 560.45 | 1506124 | 0.11% |
| 08 Jan 2024 | 561.80 | 577.00 | 579.00 | 560.00 | 1572620 | -2.26% |
| 05 Jan 2024 | 574.80 | 574.00 | 585.95 | 568.30 | 3054472 | 0.49% |
| 04 Jan 2024 | 572.00 | 558.95 | 574.00 | 554.10 | 4223351 | 2.58% |
| 03 Jan 2024 | 557.60 | 560.00 | 562.55 | 555.15 | 1506526 | -0.36% |
| 02 Jan 2024 | 559.60 | 563.70 | 568.40 | 553.25 | 2659755 | -0.61% |
| 01 Jan 2024 | 563.05 | 538.30 | 569.00 | 538.30 | 6193413 | 5.03% |
| 29 Dec 2023 | 536.10 | 528.95 | 540.00 | 525.65 | 2097734 | 1.69% |
| 28 Dec 2023 | 527.20 | 526.90 | 530.30 | 522.05 | 1573264 | 0.62% |
| 27 Dec 2023 | 523.95 | 516.40 | 525.00 | 515.45 | 1124441 | 1.98% |
| 26 Dec 2023 | 513.80 | 517.30 | 519.90 | 511.85 | 1670024 | -0.68% |
| 22 Dec 2023 | 517.30 | 523.95 | 524.40 | 512.65 | 851386 | -0.25% |
| 21 Dec 2023 | 518.60 | 505.20 | 520.95 | 505.05 | 1751819 | 0.98% |
| 20 Dec 2023 | 513.55 | 530.85 | 534.00 | 511.35 | 1819791 | -3.04% |
| 19 Dec 2023 | 529.65 | 531.00 | 535.45 | 525.80 | 1458874 | -0.30% |
| 18 Dec 2023 | 531.25 | 540.40 | 540.40 | 530.15 | 2255645 | -1.70% |
| 15 Dec 2023 | 540.45 | 541.00 | 542.00 | 532.85 | 2470309 | 1.27% |
| 14 Dec 2023 | 533.65 | 535.95 | 544.50 | 532.10 | 2262862 | 0.41% |
| 13 Dec 2023 | 531.45 | 529.75 | 535.55 | 527.50 | 1916635 | 0.61% |
| 12 Dec 2023 | 528.25 | 530.80 | 533.95 | 523.05 | 1803175 | -0.29% |
| 11 Dec 2023 | 529.80 | 534.90 | 540.00 | 527.50 | 2154946 | -0.47% |
| 08 Dec 2023 | 532.30 | 518.00 | 543.90 | 518.00 | 7388696 | 2.62% |
| 07 Dec 2023 | 518.70 | 506.90 | 527.05 | 501.50 | 5010670 | 2.68% |
| 06 Dec 2023 | 505.15 | 500.00 | 510.20 | 498.70 | 1842639 | 1.33% |
| 05 Dec 2023 | 498.50 | 507.20 | 507.20 | 496.00 | 1911892 | -1.78% |
| 04 Dec 2023 | 507.55 | 502.00 | 510.60 | 497.10 | 3584148 | 3.01% |
| 01 Dec 2023 | 492.70 | 493.60 | 503.00 | 490.80 | 3804499 | 0.32% |
| 30 Nov 2023 | 491.15 | 478.95 | 494.00 | 477.70 | 7123100 | 2.60% |
| 29 Nov 2023 | 478.70 | 460.00 | 480.45 | 458.00 | 4324414 | 4.59% |
| 28 Nov 2023 | 457.70 | 456.45 | 459.50 | 453.10 | 1913696 | 0.67% |
| 24 Nov 2023 | 454.65 | 455.20 | 460.90 | 453.00 | 1226042 | -0.07% |
| 23 Nov 2023 | 454.95 | 458.45 | 458.80 | 452.10 | 962306 | -0.34% |
| 22 Nov 2023 | 456.50 | 461.00 | 462.80 | 453.00 | 1316148 | -1.20% |
| 21 Nov 2023 | 462.05 | 465.50 | 467.65 | 460.50 | 874774 | -0.55% |
| 20 Nov 2023 | 464.60 | 467.00 | 469.75 | 461.75 | 738396 | -0.27% |
| 17 Nov 2023 | 465.85 | 462.00 | 473.45 | 461.10 | 1982759 | 0.78% |
| 16 Nov 2023 | 462.25 | 466.75 | 466.75 | 461.35 | 1374292 | -0.84% |
| 15 Nov 2023 | 466.15 | 454.05 | 467.95 | 454.00 | 3248840 | 3.42% |
| 13 Nov 2023 | 450.75 | 452.00 | 453.00 | 448.85 | 859310 | -0.50% |
| 12 Nov 2023 | 453.00 | 454.10 | 456.00 | 451.80 | 197486 | 0.23% |
| 10 Nov 2023 | 451.95 | 450.00 | 453.10 | 444.00 | 1203649 | 0.53% |
| 09 Nov 2023 | 449.55 | 455.00 | 456.50 | 448.00 | 1148136 | -0.95% |
| 08 Nov 2023 | 453.85 | 463.00 | 463.00 | 452.65 | 1131309 | -1.55% |
| 07 Nov 2023 | 461.00 | 465.30 | 465.95 | 457.35 | 1392649 | -0.83% |
| 06 Nov 2023 | 464.85 | 464.70 | 467.45 | 462.55 | 1321009 | 0.53% |
| 03 Nov 2023 | 462.40 | 451.95 | 470.00 | 449.05 | 5172857 | 3.05% |
| 02 Nov 2023 | 448.70 | 463.00 | 465.00 | 441.00 | 5955955 | -1.89% |
| 01 Nov 2023 | 457.35 | 460.40 | 465.35 | 455.25 | 3460388 | -0.40% |
| 31 Oct 2023 | 459.20 | 452.50 | 461.65 | 447.95 | 2248693 | 1.86% |
| 30 Oct 2023 | 450.80 | 440.00 | 452.80 | 435.00 | 2207793 | 2.44% |
| 27 Oct 2023 | 440.05 | 440.00 | 449.00 | 438.20 | 2352666 | 0.50% |
| 26 Oct 2023 | 437.85 | 442.50 | 444.90 | 432.00 | 1441537 | -2.05% |
| 25 Oct 2023 | 447.00 | 454.00 | 455.85 | 441.30 | 1605450 | -1.07% |
| 23 Oct 2023 | 451.85 | 460.00 | 461.35 | 448.75 | 1675517 | -1.69% |
| 20 Oct 2023 | 459.60 | 465.00 | 467.70 | 457.35 | 1396948 | -1.68% |
| 19 Oct 2023 | 467.45 | 467.65 | 469.95 | 462.75 | 1031462 | -0.71% |
| 18 Oct 2023 | 470.80 | 476.00 | 477.70 | 468.30 | 1012502 | -1.05% |
| 17 Oct 2023 | 475.80 | 473.05 | 476.80 | 472.00 | 1780656 | 0.87% |
| 16 Oct 2023 | 471.70 | 470.90 | 473.60 | 464.30 | 1508509 | 0.36% |
| 13 Oct 2023 | 470.00 | 470.05 | 474.45 | 468.55 | 1020788 | -0.39% |
| 12 Oct 2023 | 471.85 | 475.00 | 479.90 | 470.80 | 1644573 | -0.44% |
| 11 Oct 2023 | 473.95 | 473.65 | 478.00 | 471.75 | 3054493 | 0.98% |
| 10 Oct 2023 | 469.35 | 468.15 | 472.75 | 464.80 | 1887474 | 0.70% |
| 09 Oct 2023 | 466.10 | 465.95 | 468.30 | 457.20 | 1648827 | -0.48% |
| 06 Oct 2023 | 468.35 | 472.95 | 476.05 | 466.10 | 3521962 | -0.58% |
| 05 Oct 2023 | 471.10 | 469.80 | 474.25 | 465.30 | 2137313 | 0.80% |
| 04 Oct 2023 | 467.35 | 477.00 | 477.95 | 461.30 | 3507248 | -2.08% |
| 03 Oct 2023 | 477.30 | 463.50 | 481.00 | 458.95 | 5517553 | 2.79% |
| 29 Sep 2023 | 464.35 | 461.70 | 469.00 | 461.70 | 2469604 | 1.31% |
| 28 Sep 2023 | 458.35 | 467.05 | 469.80 | 456.75 | 1842072 | -1.86% |
| 27 Sep 2023 | 467.05 | 464.00 | 467.55 | 461.70 | 1394046 | 0.62% |
| 26 Sep 2023 | 464.15 | 463.00 | 473.35 | 462.50 | 4196117 | 0.28% |
| 25 Sep 2023 | 462.85 | 460.90 | 466.50 | 453.55 | 2475370 | 0.52% |
| 22 Sep 2023 | 460.45 | 453.85 | 466.00 | 453.70 | 2466922 | 1.06% |
| 21 Sep 2023 | 455.60 | 456.50 | 463.20 | 453.35 | 1578207 | -0.25% |
| 20 Sep 2023 | 456.75 | 455.90 | 462.65 | 452.95 | 2434372 | 0.19% |
| 18 Sep 2023 | 455.90 | 458.75 | 459.50 | 454.00 | 1229026 | -0.62% |
| 15 Sep 2023 | 458.75 | 464.95 | 465.90 | 457.45 | 2462184 | -0.65% |
| 14 Sep 2023 | 461.75 | 451.00 | 470.80 | 451.00 | 8427599 | 2.43% |
| 13 Sep 2023 | 450.80 | 439.00 | 452.60 | 437.40 | 2546065 | 2.58% |
| 12 Sep 2023 | 439.45 | 458.00 | 459.00 | 438.05 | 2731664 | -3.39% |
| 11 Sep 2023 | 454.85 | 455.95 | 458.90 | 450.80 | 1571640 | 0.42% |
| 08 Sep 2023 | 452.95 | 453.80 | 457.00 | 450.20 | 3161673 | 0.43% |
| 07 Sep 2023 | 451.00 | 450.95 | 454.95 | 444.95 | 2413037 | 0.39% |
| 06 Sep 2023 | 449.25 | 452.70 | 454.35 | 445.00 | 2871462 | -0.40% |
| 05 Sep 2023 | 451.05 | 452.00 | 459.20 | 447.15 | 5849342 | 0.73% |
| 04 Sep 2023 | 447.80 | 438.90 | 455.55 | 436.00 | 9128736 | 3.37% |
| 01 Sep 2023 | 433.20 | 425.00 | 435.85 | 423.50 | 6572052 | 2.33% |
| 31 Aug 2023 | 423.35 | 422.90 | 425.05 | 418.10 | 2294910 | 0.55% |
| 30 Aug 2023 | 421.05 | 425.70 | 428.20 | 419.40 | 1951786 | -0.53% |
| 29 Aug 2023 | 423.30 | 421.05 | 426.50 | 419.00 | 2575915 | 0.79% |
| 28 Aug 2023 | 420.00 | 418.65 | 421.75 | 417.40 | 1547292 | 0.66% |
| 25 Aug 2023 | 417.25 | 419.00 | 425.85 | 416.00 | 3031210 | -1.02% |
| 24 Aug 2023 | 421.55 | 424.55 | 426.80 | 419.90 | 1550681 | -0.34% |
| 23 Aug 2023 | 423.00 | 423.30 | 425.95 | 420.25 | 3074633 | 0.02% |
| 22 Aug 2023 | 422.90 | 420.75 | 427.15 | 420.75 | 2451605 | 0.56% |
| 21 Aug 2023 | 420.55 | 413.00 | 422.90 | 411.45 | 2331512 | 1.64% |
| 18 Aug 2023 | 413.75 | 415.45 | 417.10 | 410.10 | 2577718 | -2.50% |
| 17 Aug 2023 | 424.35 | 424.00 | 428.40 | 422.50 | 3055963 | 0.52% |
| 16 Aug 2023 | 422.15 | 422.05 | 424.50 | 417.00 | 3441939 | 0.02% |
| 14 Aug 2023 | 422.05 | 426.00 | 426.40 | 420.35 | 2498699 | -0.68% |
| 11 Aug 2023 | 424.95 | 429.95 | 433.65 | 424.15 | 2370301 | -0.47% |
| 10 Aug 2023 | 426.95 | 430.80 | 436.65 | 421.80 | 4050619 | -0.89% |
| 09 Aug 2023 | 430.80 | 433.95 | 434.00 | 424.50 | 2666390 | -0.38% |
| 08 Aug 2023 | 432.45 | 440.80 | 440.90 | 428.75 | 4668803 | -1.92% |
| 07 Aug 2023 | 440.90 | 428.15 | 445.45 | 423.15 | 9236996 | 3.34% |
| 04 Aug 2023 | 426.65 | 390.00 | 433.75 | 390.00 | 29720946 | 8.19% |
| 03 Aug 2023 | 394.35 | 413.45 | 420.80 | 390.75 | 6424734 | -4.83% |
| 02 Aug 2023 | 414.35 | 416.95 | 418.75 | 409.80 | 3740226 | -0.87% |
| 01 Aug 2023 | 418.00 | 418.60 | 423.35 | 415.50 | 3894870 | 0.14% |
| 31 Jul 2023 | 417.40 | 414.00 | 419.30 | 411.60 | 2291805 | 0.96% |
| 28 Jul 2023 | 413.45 | 398.00 | 415.55 | 397.20 | 6780148 | 4.09% |
| 27 Jul 2023 | 397.20 | 398.05 | 400.00 | 394.70 | 2118446 | 0.37% |
| 26 Jul 2023 | 395.75 | 394.00 | 397.85 | 393.25 | 2071360 | 0.83% |
| 25 Jul 2023 | 392.50 | 391.95 | 394.35 | 389.60 | 1949583 | 0.54% |
| 24 Jul 2023 | 390.40 | 385.85 | 394.00 | 385.00 | 1673916 | 1.18% |
| 21 Jul 2023 | 385.85 | 386.80 | 389.30 | 384.05 | 1072845 | -0.55% |
| 20 Jul 2023 | 388.00 | 385.00 | 389.55 | 383.40 | 1175405 | 1.09% |
| 19 Jul 2023 | 383.80 | 385.20 | 388.70 | 382.70 | 1278376 | -0.29% |
| 18 Jul 2023 | 384.90 | 391.90 | 394.50 | 383.40 | 2664818 | -1.27% |
| 17 Jul 2023 | 389.85 | 393.00 | 393.60 | 386.15 | 2524475 | -0.68% |
| 14 Jul 2023 | 392.50 | 389.75 | 393.10 | 388.00 | 957618 | 1.43% |
| 13 Jul 2023 | 386.95 | 394.25 | 400.70 | 385.20 | 2479306 | -1.48% |
| 12 Jul 2023 | 392.75 | 395.00 | 396.95 | 391.10 | 1520470 | -0.03% |
| 11 Jul 2023 | 392.85 | 392.00 | 396.75 | 389.75 | 2085462 | 0.76% |
| 10 Jul 2023 | 389.90 | 390.00 | 392.95 | 387.20 | 985824 | 0.01% |
| 07 Jul 2023 | 389.85 | 398.25 | 399.50 | 386.95 | 4024085 | -2.11% |
| 06 Jul 2023 | 398.25 | 394.50 | 399.40 | 392.90 | 1384763 | 1.14% |
| 05 Jul 2023 | 393.75 | 398.00 | 406.90 | 390.05 | 5918401 | 0.91% |
| 04 Jul 2023 | 390.20 | 397.95 | 398.00 | 387.60 | 2927676 | -1.59% |
| 03 Jul 2023 | 396.50 | 394.00 | 397.45 | 391.35 | 1442820 | 1.10% |
| 30 Jun 2023 | 392.20 | 394.90 | 400.95 | 391.10 | 2961054 | -0.19% |
| 28 Jun 2023 | 392.95 | 396.90 | 397.95 | 391.75 | 2645002 | -0.49% |
| 27 Jun 2023 | 394.90 | 392.40 | 395.70 | 389.60 | 1703586 | 0.80% |
| 26 Jun 2023 | 391.75 | 390.05 | 395.10 | 386.00 | 2228143 | 0.54% |
| 23 Jun 2023 | 389.65 | 403.00 | 405.85 | 387.00 | 3485291 | -3.20% |
| 22 Jun 2023 | 402.55 | 406.20 | 420.40 | 400.55 | 6158348 | -0.78% |
| 21 Jun 2023 | 405.70 | 391.00 | 407.90 | 390.35 | 5015480 | 3.88% |
| 20 Jun 2023 | 390.55 | 384.50 | 391.30 | 381.00 | 1502464 | 1.56% |
| 19 Jun 2023 | 384.55 | 387.95 | 392.45 | 383.40 | 1327636 | -0.48% |
| 16 Jun 2023 | 386.40 | 378.00 | 392.95 | 377.05 | 4158485 | 2.64% |
| 15 Jun 2023 | 376.45 | 372.50 | 381.95 | 371.45 | 2525602 | 0.97% |
| 14 Jun 2023 | 372.85 | 371.50 | 374.10 | 370.00 | 1119894 | -0.16% |
| 13 Jun 2023 | 373.45 | 372.00 | 376.75 | 370.95 | 1841448 | 0.85% |
| 12 Jun 2023 | 370.30 | 363.75 | 371.50 | 363.15 | 2825348 | 1.73% |
| 09 Jun 2023 | 364.00 | 373.00 | 374.35 | 362.75 | 3575108 | -2.15% |
| 08 Jun 2023 | 372.00 | 377.15 | 380.50 | 371.00 | 1720772 | -1.26% |
| 07 Jun 2023 | 376.75 | 374.25 | 378.30 | 372.65 | 1662365 | 0.99% |
| 06 Jun 2023 | 373.05 | 376.00 | 377.40 | 372.20 | 684871 | -0.73% |
| 05 Jun 2023 | 375.80 | 380.90 | 382.15 | 375.10 | 2323645 | -0.90% |
| 02 Jun 2023 | 379.20 | 378.25 | 380.35 | 376.65 | 730890 | 0.56% |
| 01 Jun 2023 | 377.10 | 373.95 | 379.35 | 372.75 | 926549 | 1.37% |
| 31 May 2023 | 372.00 | 379.50 | 379.50 | 371.35 | 780347 | -1.99% |
| 30 May 2023 | 379.55 | 380.05 | 383.50 | 377.00 | 1365553 | -0.13% |
| 29 May 2023 | 380.05 | 379.90 | 383.60 | 377.50 | 1184824 | 0.68% |
| 26 May 2023 | 377.50 | 375.20 | 378.30 | 373.55 | 905809 | 0.65% |
| 25 May 2023 | 375.05 | 377.85 | 377.85 | 371.45 | 958131 | -0.31% |
| 24 May 2023 | 376.20 | 371.90 | 378.40 | 370.40 | 1524854 | 0.84% |
| 23 May 2023 | 373.05 | 372.50 | 375.20 | 370.65 | 910330 | 0.21% |
| 22 May 2023 | 372.25 | 373.00 | 376.40 | 369.65 | 2240712 | -0.15% |
| 19 May 2023 | 372.80 | 366.00 | 374.55 | 364.50 | 2809030 | 1.91% |
| 18 May 2023 | 365.80 | 373.00 | 375.00 | 362.75 | 3730009 | -1.26% |
| 17 May 2023 | 370.45 | 391.00 | 391.00 | 365.60 | 15836838 | -6.14% |
| 16 May 2023 | 394.70 | 384.00 | 398.00 | 382.25 | 7290408 | 3.38% |
| 15 May 2023 | 381.80 | 375.00 | 383.50 | 372.70 | 1506402 | 1.83% |
| 12 May 2023 | 374.95 | 378.75 | 380.30 | 374.00 | 1220873 | -0.75% |
| 11 May 2023 | 377.80 | 374.00 | 379.00 | 371.30 | 1478514 | 1.44% |
| 10 May 2023 | 372.45 | 371.40 | 373.25 | 365.00 | 709126 | 1.02% |
| 09 May 2023 | 368.70 | 371.50 | 373.90 | 367.00 | 944037 | -0.58% |
| 08 May 2023 | 370.85 | 367.60 | 372.50 | 365.30 | 1253442 | 1.71% |
| 05 May 2023 | 364.60 | 368.80 | 370.60 | 362.85 | 1129545 | -1.47% |
| 04 May 2023 | 370.05 | 357.00 | 371.40 | 356.30 | 2801963 | 4.01% |
| 03 May 2023 | 355.80 | 353.75 | 358.70 | 352.60 | 1073926 | 0.18% |
| 02 May 2023 | 355.15 | 344.20 | 356.35 | 344.10 | 1961296 | 3.18% |
| 28 Apr 2023 | 344.20 | 340.10 | 345.50 | 338.75 | 2562027 | 1.31% |
| 27 Apr 2023 | 339.75 | 340.00 | 341.00 | 337.80 | 784612 | -0.07% |
| 26 Apr 2023 | 340.00 | 338.90 | 342.00 | 336.25 | 1250525 | 0.32% |
| 25 Apr 2023 | 338.90 | 338.20 | 344.10 | 337.35 | 1915981 | 0.21% |
| 24 Apr 2023 | 338.20 | 332.00 | 338.70 | 331.60 | 1563495 | 2.11% |
| 21 Apr 2023 | 331.20 | 334.00 | 334.00 | 328.40 | 1153979 | -0.32% |
| 20 Apr 2023 | 332.25 | 332.00 | 333.70 | 330.40 | 648193 | 0.41% |
| 19 Apr 2023 | 330.90 | 332.50 | 334.80 | 330.10 | 807038 | -0.45% |
| 18 Apr 2023 | 332.40 | 333.20 | 334.50 | 330.30 | 757227 | 0.12% |
| 17 Apr 2023 | 332.00 | 327.00 | 332.50 | 324.50 | 1240102 | 1.41% |
| 13 Apr 2023 | 327.40 | 328.50 | 329.80 | 324.15 | 1097375 | -0.86% |
| 12 Apr 2023 | 330.25 | 333.80 | 334.80 | 329.65 | 2327960 | -0.84% |
| 11 Apr 2023 | 333.05 | 334.50 | 337.70 | 332.10 | 1055348 | -0.12% |
| 10 Apr 2023 | 333.45 | 337.45 | 337.60 | 331.60 | 854220 | -0.97% |
| 06 Apr 2023 | 336.70 | 329.00 | 341.60 | 325.00 | 2894846 | 2.54% |
| 05 Apr 2023 | 328.35 | 334.00 | 334.25 | 327.00 | 876706 | -1.56% |
| 03 Apr 2023 | 333.55 | 331.75 | 334.25 | 327.80 | 716360 | 1.46% |
| 31 Mar 2023 | 328.75 | 323.80 | 331.55 | 323.50 | 1779112 | 1.92% |
| 29 Mar 2023 | 322.55 | 319.45 | 324.45 | 316.40 | 1316515 | 1.22% |
| 28 Mar 2023 | 318.65 | 320.80 | 323.60 | 315.10 | 1451902 | -0.67% |
| 27 Mar 2023 | 320.80 | 322.25 | 325.80 | 319.20 | 1385355 | 0.05% |
| 24 Mar 2023 | 320.65 | 335.00 | 335.00 | 320.00 | 2298219 | -4.35% |
| 23 Mar 2023 | 335.25 | 340.95 | 341.15 | 334.15 | 784817 | -1.67% |
| 22 Mar 2023 | 340.95 | 344.20 | 345.30 | 340.20 | 494154 | -0.74% |
| 21 Mar 2023 | 343.50 | 346.55 | 347.80 | 341.00 | 1604798 | -0.38% |
| 20 Mar 2023 | 344.80 | 347.60 | 347.60 | 341.60 | 1274057 | -0.91% |
| 17 Mar 2023 | 347.95 | 349.20 | 351.40 | 345.15 | 1554137 | 0.24% |
| 16 Mar 2023 | 347.10 | 343.30 | 349.80 | 339.05 | 906941 | 1.12% |
| 15 Mar 2023 | 343.25 | 348.60 | 349.15 | 342.00 | 905877 | -0.65% |
| 14 Mar 2023 | 345.50 | 345.60 | 349.75 | 342.45 | 708599 | 0.04% |
| 13 Mar 2023 | 345.35 | 352.05 | 353.80 | 342.25 | 1501896 | -1.68% |
| 10 Mar 2023 | 351.25 | 353.05 | 353.55 | 347.05 | 1237466 | -1.06% |
| 09 Mar 2023 | 355.00 | 360.00 | 361.00 | 354.45 | 708212 | -1.16% |
| 08 Mar 2023 | 359.15 | 358.10 | 360.05 | 353.95 | 987954 | -0.24% |
| 06 Mar 2023 | 360.00 | 360.65 | 362.80 | 358.05 | 2405419 | 0.32% |
| 03 Mar 2023 | 358.85 | 356.50 | 361.80 | 355.85 | 1161080 | 1.11% |
| 02 Mar 2023 | 354.90 | 356.85 | 358.75 | 354.20 | 687727 | -0.55% |
| 01 Mar 2023 | 356.85 | 352.00 | 357.95 | 349.40 | 1022685 | 1.80% |
| 28 Feb 2023 | 350.55 | 351.00 | 354.25 | 349.50 | 1286065 | 0.01% |
| 27 Feb 2023 | 350.50 | 350.55 | 351.55 | 343.90 | 1109387 | -0.01% |
| 24 Feb 2023 | 350.55 | 353.00 | 355.90 | 348.40 | 1848286 | -0.51% |
| 23 Feb 2023 | 352.35 | 355.15 | 355.15 | 348.10 | 1265096 | -0.25% |
| 22 Feb 2023 | 353.25 | 358.00 | 359.30 | 352.20 | 959201 | -1.40% |
| 21 Feb 2023 | 358.25 | 361.00 | 363.80 | 357.05 | 1211677 | -0.54% |
| 20 Feb 2023 | 360.20 | 367.85 | 367.90 | 359.85 | 1671095 | -1.67% |
| 17 Feb 2023 | 366.30 | 369.20 | 372.30 | 364.00 | 2200466 | -1.56% |
| 16 Feb 2023 | 372.10 | 374.50 | 376.00 | 370.85 | 2373423 | -0.16% |
| 15 Feb 2023 | 372.70 | 370.00 | 374.20 | 369.00 | 1297604 | 0.35% |
| 14 Feb 2023 | 371.40 | 370.00 | 372.50 | 365.05 | 1421641 | 0.41% |
| 13 Feb 2023 | 369.90 | 377.90 | 379.35 | 368.70 | 2071372 | -2.12% |
| 10 Feb 2023 | 377.90 | 379.05 | 381.45 | 376.25 | 1869020 | -0.55% |
| 09 Feb 2023 | 380.00 | 386.30 | 386.90 | 378.05 | 1997820 | -1.62% |
| 08 Feb 2023 | 386.25 | 377.80 | 390.90 | 374.05 | 3527561 | 2.70% |
| 07 Feb 2023 | 376.10 | 385.00 | 396.50 | 365.50 | 9967047 | -3.12% |
| 06 Feb 2023 | 388.20 | 399.35 | 403.65 | 379.10 | 3867116 | -2.88% |
| 03 Feb 2023 | 399.70 | 395.50 | 400.70 | 389.60 | 1227587 | 1.23% |
| 02 Feb 2023 | 394.85 | 385.00 | 396.60 | 380.45 | 1242875 | 2.05% |
| 01 Feb 2023 | 386.90 | 403.80 | 408.45 | 374.75 | 2755215 | -3.56% |
| 31 Jan 2023 | 401.20 | 390.00 | 402.00 | 389.05 | 1356899 | 3.10% |
| 30 Jan 2023 | 389.15 | 384.00 | 392.80 | 381.25 | 1639571 | 0.74% |
| 27 Jan 2023 | 386.30 | 390.50 | 391.60 | 379.70 | 1730143 | -0.95% |
| 25 Jan 2023 | 390.00 | 393.60 | 393.60 | 386.65 | 1832958 | -1.15% |
| 24 Jan 2023 | 394.55 | 395.50 | 396.50 | 392.05 | 932693 | 0.27% |
| 23 Jan 2023 | 393.50 | 391.50 | 397.50 | 390.10 | 1225081 | 1.03% |
| 20 Jan 2023 | 389.50 | 391.65 | 394.50 | 387.10 | 1028638 | -0.55% |
| 19 Jan 2023 | 391.65 | 394.00 | 395.75 | 389.70 | 1382644 | -1.20% |
| 18 Jan 2023 | 396.40 | 395.10 | 398.45 | 393.00 | 764164 | 0.70% |
| 17 Jan 2023 | 393.65 | 395.55 | 397.15 | 388.00 | 1707734 | -0.48% |
| 16 Jan 2023 | 395.55 | 403.50 | 409.65 | 394.55 | 3996299 | -1.82% |
| 13 Jan 2023 | 402.90 | 401.00 | 404.60 | 398.70 | 1012622 | 0.69% |
| 12 Jan 2023 | 400.15 | 405.00 | 405.00 | 396.25 | 1292880 | -0.62% |
| 11 Jan 2023 | 402.65 | 397.00 | 404.25 | 392.10 | 1867439 | 1.78% |
| 10 Jan 2023 | 395.60 | 403.90 | 404.35 | 393.10 | 2305146 | -1.69% |
| 09 Jan 2023 | 402.40 | 408.45 | 410.50 | 400.10 | 2387978 | -0.63% |
| 06 Jan 2023 | 404.95 | 422.60 | 423.00 | 402.50 | 3905957 | -3.69% |
| 05 Jan 2023 | 420.45 | 422.60 | 431.00 | 415.00 | 3000255 | -0.20% |
| 04 Jan 2023 | 421.30 | 422.00 | 423.50 | 411.70 | 1479879 | -0.07% |
| 03 Jan 2023 | 421.60 | 425.95 | 426.45 | 420.10 | 1102355 | -0.67% |
| 02 Jan 2023 | 424.45 | 416.50 | 425.00 | 411.80 | 2066145 | 2.49% |
| 30 Dec 2022 | 414.15 | 418.80 | 425.50 | 412.25 | 1896873 | -0.43% |
| 29 Dec 2022 | 415.95 | 415.25 | 418.05 | 407.50 | 1346866 | -0.13% |
| 28 Dec 2022 | 416.50 | 412.00 | 420.00 | 410.10 | 1235080 | 0.64% |
| 27 Dec 2022 | 413.85 | 409.90 | 417.80 | 405.65 | 1449275 | 1.47% |
| 26 Dec 2022 | 407.85 | 395.05 | 410.65 | 391.20 | 1619002 | 3.24% |
| 23 Dec 2022 | 395.05 | 406.55 | 409.00 | 393.10 | 2206700 | -3.88% |
| 22 Dec 2022 | 411.00 | 412.50 | 418.60 | 405.15 | 2281147 | -0.06% |
| 21 Dec 2022 | 411.25 | 417.65 | 429.00 | 408.60 | 5893280 | -0.72% |
| 20 Dec 2022 | 414.25 | 410.40 | 414.90 | 406.10 | 1660444 | 1.17% |
| 19 Dec 2022 | 409.45 | 404.40 | 410.70 | 402.30 | 791092 | 1.40% |
| 16 Dec 2022 | 403.80 | 411.10 | 413.70 | 401.00 | 1745646 | -2.24% |
| 15 Dec 2022 | 413.05 | 416.75 | 421.95 | 411.25 | 1593179 | -0.92% |
| 14 Dec 2022 | 416.90 | 413.65 | 421.25 | 411.60 | 2146500 | 1.44% |
| 13 Dec 2022 | 411.00 | 402.80 | 414.40 | 400.30 | 2144901 | 2.53% |
| 12 Dec 2022 | 400.85 | 401.90 | 402.10 | 396.20 | 693297 | -0.34% |
| 09 Dec 2022 | 402.20 | 403.00 | 405.50 | 396.00 | 1028709 | -0.01% |
| 08 Dec 2022 | 402.25 | 402.00 | 404.00 | 399.20 | 805678 | 0.06% |
| 07 Dec 2022 | 402.00 | 409.00 | 409.80 | 399.45 | 1105135 | -1.72% |
| 06 Dec 2022 | 409.05 | 399.00 | 409.50 | 399.00 | 1954633 | 1.49% |
| 05 Dec 2022 | 403.05 | 395.40 | 404.25 | 394.30 | 2339996 | 2.40% |
| 02 Dec 2022 | 393.60 | 393.90 | 396.80 | 390.15 | 941287 | -0.10% |
| 01 Dec 2022 | 394.00 | 388.55 | 397.45 | 385.05 | 2191564 | 1.91% |
| 30 Nov 2022 | 386.60 | 387.95 | 389.90 | 383.60 | 700138 | 0.16% |
| 29 Nov 2022 | 386.00 | 391.00 | 391.80 | 385.05 | 957860 | -1.15% |
| 28 Nov 2022 | 390.50 | 382.00 | 391.30 | 381.65 | 1614184 | 1.89% |
| 25 Nov 2022 | 383.25 | 371.65 | 384.05 | 371.20 | 2688781 | 3.22% |
| 24 Nov 2022 | 371.30 | 372.00 | 373.20 | 369.75 | 1164909 | 0.15% |
| 23 Nov 2022 | 370.75 | 372.45 | 373.85 | 369.85 | 2593842 | -0.42% |
| 22 Nov 2022 | 372.30 | 373.00 | 374.30 | 370.00 | 1410561 | 0.05% |
| 21 Nov 2022 | 372.10 | 371.00 | 377.20 | 368.05 | 1413773 | -0.40% |
| 18 Nov 2022 | 373.60 | 378.10 | 378.10 | 371.25 | 1620176 | -0.69% |
| 17 Nov 2022 | 376.20 | 379.65 | 382.45 | 375.10 | 1526968 | -1.18% |
| 16 Nov 2022 | 380.70 | 375.00 | 381.95 | 373.20 | 3529955 | 1.47% |
| 15 Nov 2022 | 375.20 | 373.25 | 376.10 | 371.55 | 1312864 | 0.46% |
| 14 Nov 2022 | 373.50 | 377.25 | 380.00 | 370.50 | 3344065 | -0.77% |
| 11 Nov 2022 | 376.40 | 385.85 | 389.90 | 374.35 | 2956699 | -1.95% |
| 10 Nov 2022 | 383.90 | 378.40 | 384.75 | 376.50 | 1971720 | 1.21% |
| 09 Nov 2022 | 379.30 | 379.00 | 386.40 | 376.80 | 3702156 | -0.91% |
| 07 Nov 2022 | 382.80 | 374.00 | 385.95 | 372.90 | 5364116 | 2.81% |
| 04 Nov 2022 | 372.35 | 369.90 | 375.80 | 362.40 | 4621698 | 0.66% |
| 03 Nov 2022 | 369.90 | 364.25 | 371.95 | 364.00 | 4341037 | 0.89% |
| 02 Nov 2022 | 366.65 | 376.70 | 376.70 | 348.65 | 35806514 | -8.45% |
| 01 Nov 2022 | 400.50 | 405.70 | 408.25 | 399.50 | 2665763 | -1.18% |
| 31 Oct 2022 | 405.30 | 422.50 | 423.85 | 400.30 | 5461150 | -3.77% |
| 28 Oct 2022 | 421.20 | 423.80 | 428.75 | 419.90 | 2115594 | -0.19% |
| 27 Oct 2022 | 422.00 | 417.60 | 428.00 | 414.80 | 2857074 | 0.50% |
| 25 Oct 2022 | 419.90 | 417.00 | 423.45 | 411.70 | 2897171 | 0.93% |
| 24 Oct 2022 | 416.05 | 419.50 | 419.50 | 413.40 | 235725 | 0.57% |
| 21 Oct 2022 | 413.70 | 420.10 | 421.80 | 410.45 | 2141139 | -1.34% |
| 20 Oct 2022 | 419.30 | 409.80 | 420.85 | 405.30 | 1972876 | 2.09% |
| 19 Oct 2022 | 410.70 | 416.10 | 419.00 | 409.40 | 1936286 | -1.07% |
| 18 Oct 2022 | 415.15 | 410.35 | 417.00 | 407.40 | 2971539 | 1.68% |
| 17 Oct 2022 | 408.30 | 404.90 | 409.25 | 400.20 | 1296003 | 0.58% |
| 14 Oct 2022 | 405.95 | 411.00 | 414.45 | 403.45 | 948008 | 0.42% |
| 13 Oct 2022 | 404.25 | 409.00 | 411.30 | 400.95 | 641441 | -1.46% |
| 12 Oct 2022 | 410.25 | 406.50 | 411.00 | 402.50 | 875404 | 1.40% |
| 11 Oct 2022 | 404.60 | 416.80 | 417.75 | 403.55 | 1008701 | -2.79% |
| 10 Oct 2022 | 416.20 | 420.25 | 420.95 | 411.10 | 1501296 | -2.20% |
| 07 Oct 2022 | 425.55 | 424.95 | 428.45 | 421.05 | 2001032 | -0.22% |
| 06 Oct 2022 | 426.50 | 419.60 | 429.00 | 418.10 | 2020216 | 2.12% |
| 04 Oct 2022 | 417.65 | 407.45 | 419.00 | 407.25 | 2359294 | 3.82% |
| 03 Oct 2022 | 402.30 | 409.20 | 413.40 | 400.50 | 3946303 | -2.79% |
| 30 Sep 2022 | 413.85 | 396.00 | 415.60 | 391.85 | 2433663 | 4.79% |
| 29 Sep 2022 | 394.95 | 398.20 | 400.95 | 392.45 | 2348540 | -0.28% |
| 28 Sep 2022 | 396.05 | 394.90 | 400.15 | 392.20 | 2417860 | -0.23% |
| 27 Sep 2022 | 396.95 | 398.00 | 400.75 | 391.15 | 2778282 | 0.67% |
| 26 Sep 2022 | 394.30 | 397.40 | 399.45 | 384.10 | 2845788 | -1.90% |
| 23 Sep 2022 | 401.95 | 422.80 | 424.00 | 400.00 | 3457548 | -4.85% |
| 22 Sep 2022 | 422.45 | 417.10 | 426.00 | 415.55 | 2057304 | 0.42% |
| 21 Sep 2022 | 420.70 | 424.30 | 428.30 | 419.50 | 866601 | -0.98% |
| 20 Sep 2022 | 424.85 | 415.60 | 428.45 | 415.60 | 1558227 | 2.74% |
| 19 Sep 2022 | 413.50 | 424.35 | 426.00 | 412.20 | 2209314 | -3.97% |
| 16 Sep 2022 | 430.60 | 437.55 | 441.15 | 429.05 | 4015234 | -2.21% |
| 15 Sep 2022 | 440.35 | 439.10 | 443.60 | 439.00 | 1418760 | 0.32% |
| 14 Sep 2022 | 438.95 | 431.00 | 439.90 | 430.65 | 3009333 | 0.39% |
| 13 Sep 2022 | 437.25 | 438.70 | 442.50 | 434.95 | 1682155 | -0.07% |
| 12 Sep 2022 | 437.55 | 436.70 | 441.25 | 436.50 | 1287799 | 0.19% |
| 09 Sep 2022 | 436.70 | 434.30 | 439.45 | 432.60 | 2545879 | 0.90% |
| 08 Sep 2022 | 432.80 | 425.10 | 434.00 | 425.00 | 2791597 | 2.17% |
| 07 Sep 2022 | 423.60 | 420.60 | 426.60 | 419.55 | 1248396 | 0.30% |
| 06 Sep 2022 | 422.35 | 425.80 | 426.85 | 418.90 | 1851089 | -0.75% |
| 05 Sep 2022 | 425.55 | 419.95 | 427.35 | 417.45 | 3379984 | 1.79% |
| 02 Sep 2022 | 418.05 | 420.00 | 421.80 | 415.95 | 1890211 | 0.24% |
| 01 Sep 2022 | 417.05 | 408.95 | 419.50 | 400.20 | 2592611 | 1.92% |
| 30 Aug 2022 | 409.20 | 404.00 | 412.95 | 404.00 | 2562898 | 1.31% |
| 29 Aug 2022 | 403.90 | 390.00 | 405.35 | 387.20 | 2090468 | 0.64% |
| 26 Aug 2022 | 401.35 | 402.90 | 409.00 | 400.05 | 2583586 | -0.12% |
| 25 Aug 2022 | 401.85 | 396.00 | 406.00 | 396.00 | 3892117 | 1.71% |
| 24 Aug 2022 | 395.10 | 384.10 | 396.50 | 384.10 | 1701486 | 2.09% |
| 23 Aug 2022 | 387.00 | 374.00 | 389.00 | 374.00 | 1571547 | 1.98% |
| 22 Aug 2022 | 379.50 | 391.00 | 391.10 | 378.45 | 1954256 | -3.15% |
| 19 Aug 2022 | 391.85 | 398.10 | 404.00 | 390.65 | 2305157 | -1.38% |
| 18 Aug 2022 | 397.35 | 395.50 | 398.40 | 394.45 | 1144279 | 0.14% |
| 17 Aug 2022 | 396.80 | 394.10 | 401.00 | 394.10 | 2409379 | 0.90% |
| 16 Aug 2022 | 393.25 | 386.60 | 394.00 | 386.00 | 1628920 | 1.73% |
| 12 Aug 2022 | 386.55 | 383.70 | 387.75 | 380.75 | 1460784 | 0.66% |
| 11 Aug 2022 | 384.00 | 382.05 | 386.45 | 379.90 | 2036786 | 1.37% |
| 10 Aug 2022 | 378.80 | 381.00 | 381.85 | 373.70 | 1918529 | -0.32% |
| 08 Aug 2022 | 380.00 | 379.20 | 384.50 | 374.50 | 2969646 | 0.21% |
| 05 Aug 2022 | 379.20 | 381.50 | 390.65 | 376.55 | 7378636 | 1.95% |
| 04 Aug 2022 | 371.95 | 386.00 | 389.80 | 369.55 | 3925753 | -3.45% |
| 03 Aug 2022 | 385.25 | 393.00 | 395.00 | 381.55 | 1586117 | -2.20% |
| 02 Aug 2022 | 393.90 | 383.70 | 398.80 | 380.50 | 4142675 | 2.52% |
| 01 Aug 2022 | 384.20 | 385.00 | 386.30 | 381.55 | 1501184 | -0.50% |
| 29 Jul 2022 | 386.15 | 385.00 | 388.10 | 378.20 | 2757017 | 0.89% |
| 28 Jul 2022 | 382.75 | 374.00 | 384.00 | 371.60 | 1821645 | 2.56% |
| 27 Jul 2022 | 373.20 | 370.00 | 374.00 | 364.05 | 1227192 | 0.96% |
| 26 Jul 2022 | 369.65 | 370.90 | 371.80 | 367.55 | 790084 | -0.31% |
| 25 Jul 2022 | 370.80 | 376.90 | 379.25 | 369.00 | 1718209 | -1.51% |
| 22 Jul 2022 | 376.50 | 370.10 | 389.30 | 370.00 | 4975451 | 1.84% |
| 21 Jul 2022 | 369.70 | 367.40 | 371.00 | 364.35 | 1037753 | 0.45% |
| 20 Jul 2022 | 368.05 | 368.55 | 371.65 | 366.65 | 1273679 | 0.59% |
| 19 Jul 2022 | 365.90 | 362.30 | 367.85 | 361.50 | 898114 | 0.43% |
| 18 Jul 2022 | 364.35 | 364.15 | 366.00 | 361.80 | 867643 | 1.04% |
| 15 Jul 2022 | 360.60 | 355.30 | 364.15 | 355.30 | 1176185 | 0.40% |
| 14 Jul 2022 | 359.15 | 357.20 | 361.35 | 355.50 | 1889417 | 0.55% |
| 13 Jul 2022 | 357.20 | 359.50 | 361.95 | 356.00 | 841381 | -0.49% |
| 12 Jul 2022 | 358.95 | 355.80 | 362.95 | 354.45 | 2385991 | 0.32% |
| 11 Jul 2022 | 357.80 | 350.00 | 358.55 | 349.65 | 1166232 | 1.56% |
| 08 Jul 2022 | 352.30 | 354.00 | 356.00 | 348.25 | 1878695 | 0.24% |
| 07 Jul 2022 | 351.45 | 348.10 | 352.90 | 348.00 | 1350977 | 1.37% |
| 06 Jul 2022 | 346.70 | 337.00 | 347.65 | 336.35 | 1719317 | 2.73% |
| 05 Jul 2022 | 337.50 | 337.00 | 343.45 | 336.10 | 2357663 | 0.13% |
| 04 Jul 2022 | 337.05 | 336.00 | 340.40 | 333.45 | 1191310 | -0.35% |
| 01 Jul 2022 | 338.25 | 326.90 | 339.25 | 319.90 | 2366258 | 3.33% |
| 30 Jun 2022 | 327.35 | 325.40 | 329.25 | 325.00 | 2543212 | 0.66% |
| 29 Jun 2022 | 325.20 | 325.65 | 327.60 | 323.20 | 1524980 | -1.35% |
| 28 Jun 2022 | 329.65 | 328.00 | 330.45 | 325.30 | 1917099 | -0.11% |
| 27 Jun 2022 | 330.00 | 325.00 | 332.35 | 322.40 | 3108078 | 2.90% |
| 24 Jun 2022 | 320.70 | 313.90 | 321.35 | 313.10 | 1891594 | 2.85% |
| 23 Jun 2022 | 311.80 | 307.90 | 312.40 | 304.35 | 2713726 | 1.60% |
| 22 Jun 2022 | 306.90 | 305.85 | 309.05 | 302.05 | 2343367 | 0.13% |
| 21 Jun 2022 | 306.50 | 298.10 | 307.45 | 296.60 | 2471921 | 3.39% |
| 20 Jun 2022 | 296.45 | 306.70 | 307.95 | 291.75 | 3230377 | -2.96% |
| 17 Jun 2022 | 305.50 | 308.95 | 313.00 | 303.15 | 3887974 | -1.71% |
| 16 Jun 2022 | 310.80 | 324.90 | 327.60 | 308.65 | 2941473 | -3.28% |
| 15 Jun 2022 | 321.35 | 317.40 | 323.15 | 315.00 | 5896934 | 1.58% |
| 14 Jun 2022 | 316.35 | 317.40 | 323.40 | 314.15 | 3576456 | -1.65% |
| 13 Jun 2022 | 321.65 | 329.60 | 330.00 | 317.65 | 3005783 | -3.88% |
| 10 Jun 2022 | 334.65 | 337.95 | 337.95 | 332.55 | 2844723 | -1.88% |
| 09 Jun 2022 | 341.05 | 344.10 | 345.60 | 338.20 | 3201051 | -1.59% |
| 08 Jun 2022 | 346.55 | 356.70 | 356.70 | 345.50 | 4406008 | -3.33% |
| 07 Jun 2022 | 358.50 | 370.00 | 370.55 | 355.45 | 3692824 | -3.90% |
| 06 Jun 2022 | 373.05 | 370.00 | 376.00 | 369.05 | 1451229 | -0.39% |
| 03 Jun 2022 | 374.50 | 380.00 | 381.40 | 373.20 | 1784954 | -0.87% |
| 02 Jun 2022 | 377.80 | 374.00 | 378.65 | 371.65 | 1203740 | 0.43% |
| 01 Jun 2022 | 376.20 | 379.00 | 381.60 | 373.05 | 1281079 | -0.48% |
| 31 May 2022 | 378.00 | 380.00 | 384.00 | 376.20 | 2210543 | -1.06% |
| 30 May 2022 | 382.05 | 379.35 | 384.75 | 377.85 | 2418037 | 1.17% |
| 27 May 2022 | 377.65 | 377.20 | 381.75 | 373.65 | 3425672 | 0.55% |
| 26 May 2022 | 375.60 | 374.00 | 377.55 | 366.65 | 2791816 | 0.70% |
| 25 May 2022 | 373.00 | 380.55 | 382.85 | 371.20 | 2694693 | -1.70% |
| 24 May 2022 | 379.45 | 374.10 | 382.65 | 373.55 | 3900039 | 1.47% |
| 23 May 2022 | 373.95 | 372.30 | 376.25 | 369.10 | 3816490 | 1.09% |
| 20 May 2022 | 369.90 | 364.70 | 374.40 | 363.00 | 5568200 | 4.36% |
| 19 May 2022 | 354.45 | 360.00 | 367.70 | 349.20 | 12811006 | -1.24% |
| 18 May 2022 | 358.90 | 356.15 | 362.50 | 354.60 | 2498812 | 0.97% |
| 17 May 2022 | 355.45 | 347.70 | 356.90 | 339.55 | 3932423 | 3.13% |
| 16 May 2022 | 344.65 | 332.80 | 347.35 | 332.00 | 3348506 | 4.19% |
| 13 May 2022 | 330.80 | 336.90 | 342.90 | 329.55 | 2659692 | -0.33% |
| 12 May 2022 | 331.90 | 334.00 | 335.80 | 324.15 | 3803415 | -2.11% |
| 11 May 2022 | 339.05 | 349.00 | 351.15 | 326.30 | 5034892 | -2.32% |
| 10 May 2022 | 347.10 | 347.00 | 353.55 | 344.10 | 3134858 | -0.87% |
| 09 May 2022 | 350.15 | 361.20 | 362.20 | 348.05 | 4791771 | -3.78% |
| 06 May 2022 | 363.90 | 365.00 | 365.80 | 355.55 | 3028016 | -1.66% |
| 05 May 2022 | 370.05 | 375.00 | 384.30 | 368.50 | 3199859 | 0.07% |
| 04 May 2022 | 369.80 | 392.60 | 393.50 | 366.80 | 4629990 | -5.02% |
| 02 May 2022 | 389.35 | 376.00 | 391.70 | 374.65 | 2561277 | 2.81% |
| 29 Apr 2022 | 378.70 | 384.50 | 393.95 | 376.20 | 4219320 | -1.39% |
| 28 Apr 2022 | 384.05 | 385.00 | 386.70 | 380.10 | 3276043 | 0.51% |
| 27 Apr 2022 | 382.10 | 379.95 | 383.55 | 377.00 | 2265694 | -0.21% |
| 26 Apr 2022 | 382.90 | 371.35 | 383.85 | 370.00 | 4661924 | 4.92% |
| 25 Apr 2022 | 364.95 | 371.20 | 371.85 | 362.70 | 2730073 | -2.63% |
| 22 Apr 2022 | 374.80 | 380.00 | 383.15 | 374.00 | 2076071 | -1.96% |
| 21 Apr 2022 | 382.30 | 378.00 | 383.90 | 376.50 | 1786544 | 1.65% |
| 20 Apr 2022 | 376.10 | 379.95 | 382.45 | 372.80 | 3133517 | -0.58% |
| 19 Apr 2022 | 378.30 | 380.00 | 388.40 | 371.05 | 2455500 | 0.41% |
| 18 Apr 2022 | 376.75 | 381.50 | 384.80 | 372.35 | 1856436 | -2.40% |
| 13 Apr 2022 | 386.00 | 389.30 | 390.55 | 384.00 | 1541103 | -0.21% |
| 12 Apr 2022 | 386.80 | 390.90 | 391.85 | 381.25 | 2296992 | -1.33% |
| 11 Apr 2022 | 392.00 | 389.85 | 394.85 | 389.15 | 1520464 | 0.20% |
| 08 Apr 2022 | 391.20 | 394.00 | 396.65 | 388.40 | 5364642 | -0.61% |
| 07 Apr 2022 | 393.60 | 389.00 | 396.30 | 386.30 | 5846965 | 1.59% |
| 06 Apr 2022 | 387.45 | 382.00 | 388.50 | 379.00 | 3311093 | 0.81% |
| 05 Apr 2022 | 384.35 | 387.30 | 388.70 | 382.00 | 2507440 | -0.22% |
| 04 Apr 2022 | 385.20 | 373.00 | 388.70 | 370.00 | 10264633 | 3.48% |
| 01 Apr 2022 | 372.25 | 358.95 | 373.50 | 357.50 | 6287297 | 3.71% |
| 31 Mar 2022 | 358.95 | 361.10 | 363.20 | 357.55 | 2106288 | -0.10% |
| 30 Mar 2022 | 359.30 | 364.90 | 368.25 | 357.85 | 4206734 | -0.33% |
| 29 Mar 2022 | 360.50 | 364.00 | 365.90 | 358.15 | 1692007 | 0.26% |
| 28 Mar 2022 | 359.55 | 366.00 | 366.75 | 356.15 | 2270932 | -1.74% |
| 25 Mar 2022 | 365.90 | 365.00 | 370.10 | 364.35 | 2466056 | -0.07% |
| 24 Mar 2022 | 366.15 | 364.00 | 369.50 | 361.05 | 1629109 | -0.04% |
| 23 Mar 2022 | 366.30 | 369.80 | 372.95 | 364.45 | 2171461 | -0.14% |
| 22 Mar 2022 | 366.80 | 359.60 | 371.20 | 353.40 | 4826254 | 2.50% |
| 21 Mar 2022 | 357.85 | 367.00 | 367.10 | 356.45 | 3205547 | -1.92% |
| 17 Mar 2022 | 364.85 | 366.50 | 367.10 | 363.50 | 2123267 | 0.54% |
| 16 Mar 2022 | 362.90 | 350.00 | 363.50 | 350.00 | 4204815 | 4.82% |
| 15 Mar 2022 | 346.20 | 352.55 | 357.10 | 344.20 | 3001518 | -1.63% |
| 14 Mar 2022 | 351.95 | 356.00 | 357.45 | 346.70 | 2563616 | -0.91% |
| 11 Mar 2022 | 355.20 | 351.95 | 358.10 | 349.40 | 1619060 | 0.55% |
| 10 Mar 2022 | 353.25 | 358.20 | 360.70 | 350.90 | 2815107 | 1.60% |
| 09 Mar 2022 | 347.70 | 343.00 | 352.30 | 340.40 | 2631679 | 2.61% |
| 08 Mar 2022 | 338.85 | 331.95 | 340.80 | 326.85 | 2234945 | 2.46% |
| 07 Mar 2022 | 330.70 | 339.00 | 339.00 | 321.00 | 4443897 | -3.40% |
| 04 Mar 2022 | 342.35 | 343.00 | 349.55 | 340.00 | 2994698 | -1.28% |
| 03 Mar 2022 | 346.80 | 351.00 | 352.00 | 344.20 | 2398816 | 0.38% |
| 02 Mar 2022 | 345.50 | 339.25 | 347.30 | 337.45 | 3571998 | 0.71% |
| 28 Feb 2022 | 343.05 | 339.00 | 344.50 | 331.55 | 3158189 | 1.11% |
| 25 Feb 2022 | 339.30 | 339.50 | 345.20 | 335.00 | 5286099 | 2.79% |
| 24 Feb 2022 | 330.10 | 352.20 | 354.75 | 328.10 | 6765144 | -9.08% |
| 23 Feb 2022 | 363.05 | 372.00 | 372.35 | 362.00 | 2516545 | -1.12% |
| 22 Feb 2022 | 367.15 | 358.25 | 369.00 | 357.50 | 3838190 | -1.46% |
| 21 Feb 2022 | 372.60 | 373.80 | 379.35 | 369.80 | 2277433 | -0.53% |
| 18 Feb 2022 | 374.60 | 378.65 | 382.50 | 373.55 | 2536375 | -2.36% |
| 17 Feb 2022 | 383.65 | 393.05 | 397.00 | 380.55 | 3881456 | -1.79% |
| 16 Feb 2022 | 390.65 | 388.00 | 399.90 | 388.00 | 6833637 | 0.94% |
| 15 Feb 2022 | 387.00 | 361.00 | 389.00 | 359.05 | 9969533 | 7.92% |
| 14 Feb 2022 | 358.60 | 381.00 | 382.00 | 356.75 | 9323114 | -8.20% |
| 11 Feb 2022 | 390.65 | 403.15 | 406.45 | 389.00 | 4343501 | -3.10% |
| 10 Feb 2022 | 403.15 | 393.90 | 408.00 | 391.60 | 5990222 | 2.88% |
| 09 Feb 2022 | 391.85 | 391.80 | 393.35 | 386.15 | 2142290 | 1.08% |
| 08 Feb 2022 | 387.65 | 390.75 | 395.00 | 378.95 | 2912240 | -0.33% |
| 07 Feb 2022 | 388.95 | 393.00 | 398.85 | 386.10 | 3070642 | -1.49% |
| 04 Feb 2022 | 394.85 | 400.95 | 403.55 | 393.85 | 3262801 | -1.08% |
| 03 Feb 2022 | 399.15 | 405.20 | 405.50 | 397.35 | 3509709 | -1.10% |
| 02 Feb 2022 | 403.60 | 390.00 | 405.90 | 389.60 | 8477068 | 4.14% |
| 01 Feb 2022 | 387.55 | 389.40 | 395.80 | 380.85 | 6423339 | 0.57% |
| 31 Jan 2022 | 385.35 | 394.90 | 394.90 | 382.00 | 4516325 | 0.57% |
| 28 Jan 2022 | 383.15 | 358.95 | 396.75 | 355.00 | 27295740 | 10.90% |
| 27 Jan 2022 | 345.50 | 339.90 | 347.90 | 329.65 | 5402870 | 1.25% |
| 25 Jan 2022 | 341.25 | 337.60 | 345.80 | 330.00 | 4665632 | 0.92% |
| 24 Jan 2022 | 338.15 | 352.00 | 355.90 | 332.20 | 5550090 | -3.92% |
| 21 Jan 2022 | 351.95 | 363.80 | 367.30 | 348.60 | 3934544 | -4.07% |
| 20 Jan 2022 | 366.90 | 372.25 | 374.05 | 363.50 | 3570906 | -1.12% |
| 19 Jan 2022 | 371.05 | 378.55 | 378.55 | 367.20 | 4411110 | -1.99% |
| 18 Jan 2022 | 378.60 | 393.00 | 394.85 | 376.65 | 3918505 | -2.80% |
| 17 Jan 2022 | 389.50 | 378.90 | 392.35 | 378.10 | 7240364 | 2.80% |
| 14 Jan 2022 | 378.90 | 380.00 | 380.85 | 375.20 | 2534148 | -0.29% |
| 13 Jan 2022 | 380.00 | 384.10 | 384.10 | 379.10 | 2309062 | -0.43% |
| 12 Jan 2022 | 381.65 | 377.90 | 388.10 | 377.50 | 5175043 | 1.64% |
| 11 Jan 2022 | 375.50 | 382.35 | 383.00 | 374.55 | 2360674 | -1.24% |
| 10 Jan 2022 | 380.20 | 378.00 | 383.50 | 377.10 | 2619247 | 1.12% |
| 07 Jan 2022 | 376.00 | 381.50 | 381.90 | 372.40 | 1775363 | -0.94% |
| 06 Jan 2022 | 379.55 | 378.00 | 381.85 | 374.60 | 2103162 | -0.46% |
| 05 Jan 2022 | 381.30 | 379.50 | 384.00 | 378.60 | 1828781 | 0.55% |
| 04 Jan 2022 | 379.20 | 379.50 | 382.75 | 373.35 | 1779669 | -0.05% |
| 03 Jan 2022 | 379.40 | 371.30 | 380.55 | 370.65 | 2359074 | 2.64% |
| 31 Dec 2021 | 369.65 | 363.40 | 372.30 | 363.05 | 1168341 | 2.16% |
| 30 Dec 2021 | 361.85 | 367.35 | 367.35 | 360.00 | 1272509 | -1.04% |
| 29 Dec 2021 | 365.65 | 370.60 | 372.40 | 364.30 | 1300953 | -1.20% |
| 28 Dec 2021 | 370.10 | 365.90 | 371.50 | 365.50 | 2003215 | 1.41% |
| 27 Dec 2021 | 364.95 | 354.75 | 365.90 | 350.00 | 2415160 | 2.54% |
| 24 Dec 2021 | 355.90 | 366.60 | 366.60 | 354.35 | 1408649 | -2.04% |
| 23 Dec 2021 | 363.30 | 355.40 | 367.60 | 354.55 | 3177147 | 3.28% |
| 22 Dec 2021 | 351.75 | 344.65 | 352.75 | 344.65 | 1578995 | 2.40% |
| 21 Dec 2021 | 343.50 | 351.00 | 355.00 | 341.20 | 2334572 | -0.99% |
| 20 Dec 2021 | 346.95 | 361.80 | 361.80 | 339.75 | 3126110 | -4.84% |
| 17 Dec 2021 | 364.60 | 376.30 | 377.65 | 362.00 | 2323032 | -3.07% |
| 16 Dec 2021 | 376.15 | 385.65 | 386.20 | 373.50 | 2059546 | -1.75% |
| 15 Dec 2021 | 382.85 | 388.00 | 388.00 | 382.05 | 1313997 | -0.87% |
| 14 Dec 2021 | 386.20 | 386.00 | 387.55 | 381.15 | 1926062 | -0.76% |
| 13 Dec 2021 | 389.15 | 397.70 | 399.20 | 388.00 | 1595959 | -1.26% |
| 10 Dec 2021 | 394.10 | 393.90 | 394.75 | 389.40 | 1315332 | -0.03% |
| 09 Dec 2021 | 394.20 | 386.00 | 396.45 | 386.00 | 1818633 | 1.14% |
| 08 Dec 2021 | 389.75 | 387.00 | 391.75 | 385.85 | 1166296 | 1.51% |
| 07 Dec 2021 | 383.95 | 380.75 | 386.00 | 378.85 | 1464421 | 1.39% |
| 06 Dec 2021 | 378.70 | 384.95 | 386.60 | 377.10 | 1330006 | -0.89% |
| 03 Dec 2021 | 382.10 | 379.90 | 389.00 | 379.15 | 1648472 | 0.91% |
| 02 Dec 2021 | 378.65 | 375.50 | 380.00 | 373.45 | 2470937 | 0.93% |
| 01 Dec 2021 | 375.15 | 374.00 | 377.95 | 370.25 | 2149966 | 0.82% |
| 30 Nov 2021 | 372.10 | 377.40 | 385.25 | 371.00 | 2402727 | -0.73% |
| 29 Nov 2021 | 374.85 | 376.00 | 379.40 | 367.00 | 2575385 | -1.13% |
| 26 Nov 2021 | 379.15 | 392.00 | 393.80 | 377.35 | 2705393 | -4.32% |
| 25 Nov 2021 | 396.25 | 400.55 | 401.90 | 393.00 | 2002569 | -0.88% |
| 24 Nov 2021 | 399.75 | 404.00 | 407.95 | 399.10 | 1980365 | -0.39% |
| 23 Nov 2021 | 401.30 | 395.00 | 404.45 | 388.60 | 2549831 | 1.49% |
| 22 Nov 2021 | 395.40 | 405.50 | 406.40 | 391.80 | 2694794 | -2.56% |
| 18 Nov 2021 | 405.80 | 409.30 | 412.55 | 403.50 | 1569199 | -0.99% |
| 17 Nov 2021 | 409.85 | 414.00 | 416.80 | 409.00 | 1318483 | -1.31% |
| 16 Nov 2021 | 415.30 | 424.50 | 425.55 | 412.10 | 1710229 | -2.48% |
| 15 Nov 2021 | 425.85 | 433.25 | 433.25 | 420.30 | 2106267 | -1.21% |
| 12 Nov 2021 | 431.05 | 430.90 | 433.50 | 426.10 | 2393294 | 0.81% |
| 11 Nov 2021 | 427.60 | 439.00 | 440.30 | 425.55 | 1936889 | -2.57% |
| 10 Nov 2021 | 438.90 | 430.00 | 439.95 | 429.70 | 1813080 | 1.21% |
| 09 Nov 2021 | 433.65 | 435.70 | 438.50 | 430.50 | 1517814 | 0.21% |
| 08 Nov 2021 | 432.75 | 425.00 | 434.50 | 425.00 | 1485301 | 1.39% |
| 04 Nov 2021 | 426.80 | 428.70 | 429.00 | 425.00 | 264474 | 0.27% |
| 03 Nov 2021 | 425.65 | 427.95 | 430.30 | 422.10 | 1566002 | 0.11% |
| 02 Nov 2021 | 425.20 | 415.70 | 426.00 | 415.15 | 2324123 | 2.27% |
| 01 Nov 2021 | 415.75 | 407.00 | 416.80 | 407.00 | 2187265 | 2.19% |
| 29 Oct 2021 | 406.85 | 403.50 | 412.70 | 396.20 | 1976377 | 0.83% |
| 28 Oct 2021 | 403.50 | 411.95 | 413.35 | 401.10 | 2444801 | -2.05% |
| 27 Oct 2021 | 411.95 | 407.50 | 413.90 | 407.05 | 2599738 | 1.52% |
| 26 Oct 2021 | 405.80 | 401.85 | 408.20 | 398.65 | 2967467 | 1.15% |
| 25 Oct 2021 | 401.20 | 410.00 | 411.35 | 394.05 | 4804856 | -1.79% |
| 22 Oct 2021 | 408.50 | 416.00 | 419.70 | 403.60 | 15675738 | -7.16% |
| 21 Oct 2021 | 440.00 | 437.25 | 443.50 | 433.00 | 2342863 | 1.07% |
| 20 Oct 2021 | 435.35 | 445.00 | 447.40 | 432.00 | 3303840 | -1.79% |
| 19 Oct 2021 | 443.30 | 460.00 | 462.50 | 441.00 | 3750940 | -2.64% |
| 18 Oct 2021 | 455.30 | 451.00 | 459.85 | 445.85 | 6146509 | 2.71% |
| 14 Oct 2021 | 443.30 | 449.00 | 449.80 | 441.55 | 1581427 | -0.75% |
| 13 Oct 2021 | 446.65 | 446.50 | 454.55 | 444.50 | 2640354 | 0.26% |
| 12 Oct 2021 | 445.50 | 443.65 | 449.00 | 441.50 | 1694161 | 0.42% |
| 11 Oct 2021 | 443.65 | 443.00 | 446.80 | 440.45 | 1424927 | 0.32% |
| 08 Oct 2021 | 442.25 | 447.80 | 449.50 | 441.45 | 1586933 | -0.32% |
| 07 Oct 2021 | 443.65 | 440.80 | 448.80 | 439.80 | 2043783 | 1.68% |
| 06 Oct 2021 | 436.30 | 449.50 | 452.85 | 435.10 | 3114348 | -2.56% |
| 05 Oct 2021 | 447.75 | 444.50 | 451.45 | 440.10 | 3454051 | 0.64% |
| 04 Oct 2021 | 444.90 | 430.50 | 447.50 | 428.80 | 5122107 | 3.96% |
| 01 Oct 2021 | 427.95 | 425.00 | 430.50 | 422.00 | 2166469 | 0.21% |
| 30 Sep 2021 | 427.05 | 431.00 | 435.50 | 425.70 | 5230575 | -1.82% |
| 29 Sep 2021 | 434.95 | 435.95 | 440.50 | 428.70 | 2625582 | -0.75% |
| 28 Sep 2021 | 438.25 | 438.00 | 443.30 | 432.50 | 5295557 | 0.76% |
| 27 Sep 2021 | 434.95 | 432.80 | 437.65 | 428.20 | 2673462 | 1.33% |
| 24 Sep 2021 | 429.25 | 443.85 | 443.85 | 426.75 | 3209523 | -2.63% |
| 23 Sep 2021 | 440.85 | 435.30 | 443.60 | 433.35 | 6742478 | 2.36% |
| 22 Sep 2021 | 430.70 | 409.50 | 435.90 | 408.70 | 9562593 | 5.71% |
| 21 Sep 2021 | 407.45 | 403.95 | 409.80 | 395.60 | 3332459 | 0.75% |
| 20 Sep 2021 | 404.40 | 415.95 | 418.00 | 401.10 | 2754504 | -3.20% |
| 17 Sep 2021 | 417.75 | 418.00 | 422.95 | 414.30 | 5814289 | 0.19% |
| 16 Sep 2021 | 416.95 | 416.30 | 420.30 | 413.60 | 3944321 | -0.84% |
| 15 Sep 2021 | 420.50 | 420.00 | 423.30 | 418.50 | 2631861 | 0.21% |
| 14 Sep 2021 | 419.60 | 420.00 | 421.95 | 417.15 | 1971764 | 0.01% |
| 13 Sep 2021 | 419.55 | 421.00 | 421.95 | 416.20 | 3346927 | 0.12% |
| 09 Sep 2021 | 419.05 | 417.50 | 427.25 | 412.20 | 6628482 | 0.14% |
| 08 Sep 2021 | 418.45 | 427.80 | 428.45 | 415.00 | 5299728 | -1.30% |
| 07 Sep 2021 | 423.95 | 406.00 | 425.10 | 403.20 | 7757017 | 4.73% |
| 06 Sep 2021 | 404.80 | 409.10 | 409.40 | 404.25 | 1278306 | -0.59% |
| 03 Sep 2021 | 407.20 | 411.80 | 414.60 | 405.50 | 3539668 | -0.62% |
| 02 Sep 2021 | 409.75 | 409.00 | 413.65 | 406.10 | 2570732 | 0.37% |
| 01 Sep 2021 | 408.25 | 403.00 | 410.00 | 402.25 | 2816217 | 1.49% |
| 31 Aug 2021 | 402.25 | 398.40 | 406.50 | 394.70 | 5154473 | 1.22% |
| 30 Aug 2021 | 397.40 | 391.00 | 398.15 | 389.55 | 3049154 | 2.49% |
| 27 Aug 2021 | 387.75 | 389.50 | 391.80 | 385.10 | 3913112 | 0.39% |
| 26 Aug 2021 | 386.25 | 386.85 | 391.65 | 382.35 | 5460351 | 0.42% |
| 25 Aug 2021 | 384.65 | 381.45 | 390.35 | 379.80 | 4290066 | 1.75% |
| 24 Aug 2021 | 378.05 | 368.00 | 379.50 | 367.25 | 3221230 | 2.87% |
| 23 Aug 2021 | 367.50 | 376.85 | 381.00 | 365.10 | 2462085 | -2.13% |
| 20 Aug 2021 | 375.50 | 380.00 | 384.85 | 374.55 | 3045747 | -2.40% |
| 18 Aug 2021 | 384.75 | 389.00 | 391.00 | 384.05 | 2999565 | -0.79% |
| 17 Aug 2021 | 387.80 | 392.95 | 395.80 | 385.00 | 2353242 | -1.40% |
| 16 Aug 2021 | 393.30 | 398.15 | 398.95 | 392.25 | 1291038 | -1.22% |
| 13 Aug 2021 | 398.15 | 401.90 | 404.30 | 396.05 | 2505173 | -0.57% |
| 12 Aug 2021 | 400.45 | 395.00 | 402.05 | 393.35 | 1988927 | 1.73% |
| 11 Aug 2021 | 393.65 | 397.00 | 399.00 | 384.30 | 3140051 | -0.66% |
| 10 Aug 2021 | 396.25 | 406.50 | 408.10 | 393.50 | 2630683 | -2.52% |
| 09 Aug 2021 | 406.50 | 406.00 | 411.50 | 403.00 | 2635416 | 0.28% |
| 06 Aug 2021 | 405.35 | 409.90 | 413.00 | 405.00 | 4054006 | -0.70% |
| 05 Aug 2021 | 408.20 | 412.00 | 413.45 | 403.50 | 4640244 | -0.34% |
| 04 Aug 2021 | 409.60 | 407.85 | 416.85 | 407.70 | 7310197 | 0.91% |
| 03 Aug 2021 | 405.90 | 410.00 | 411.10 | 404.25 | 3660503 | -0.48% |
| 02 Aug 2021 | 407.85 | 414.00 | 414.15 | 406.00 | 3970987 | -0.63% |
| 30 Jul 2021 | 410.45 | 408.00 | 417.35 | 406.10 | 7898855 | -1.07% |
| 29 Jul 2021 | 414.90 | 435.20 | 440.10 | 412.40 | 9397186 | -4.19% |
| 28 Jul 2021 | 433.05 | 444.95 | 444.95 | 430.15 | 2453304 | -2.43% |
| 27 Jul 2021 | 443.85 | 444.00 | 448.50 | 440.45 | 2107606 | 0.27% |
| 26 Jul 2021 | 442.65 | 454.00 | 455.95 | 441.00 | 2959560 | -2.61% |
| 23 Jul 2021 | 454.50 | 457.40 | 461.90 | 453.10 | 1111818 | -0.63% |
| 22 Jul 2021 | 457.40 | 455.50 | 460.35 | 454.00 | 1124064 | 0.83% |
| 20 Jul 2021 | 453.65 | 460.00 | 461.30 | 452.40 | 1268081 | -1.54% |
| 19 Jul 2021 | 460.75 | 465.00 | 466.00 | 458.00 | 1527570 | -1.65% |
| 16 Jul 2021 | 468.50 | 472.30 | 472.75 | 467.60 | 765330 | -0.32% |
| 15 Jul 2021 | 470.00 | 474.10 | 474.70 | 468.50 | 1653707 | -0.33% |
| 14 Jul 2021 | 471.55 | 462.00 | 472.75 | 461.10 | 3152495 | 2.09% |
| 13 Jul 2021 | 461.90 | 464.50 | 464.60 | 456.10 | 3402638 | 0.02% |
| 12 Jul 2021 | 461.80 | 459.90 | 467.85 | 457.20 | 3495351 | 1.33% |
| 09 Jul 2021 | 455.75 | 460.15 | 461.05 | 454.15 | 2920766 | -1.18% |
| 08 Jul 2021 | 461.20 | 465.00 | 470.15 | 459.50 | 1702020 | -0.74% |
| 07 Jul 2021 | 464.65 | 466.00 | 468.10 | 462.00 | 1227335 | -0.41% |
| 06 Jul 2021 | 466.55 | 471.40 | 473.80 | 465.55 | 1487156 | -1.06% |
| 05 Jul 2021 | 471.55 | 467.95 | 473.90 | 467.80 | 1838511 | 1.23% |
| 02 Jul 2021 | 465.80 | 470.95 | 473.20 | 464.50 | 1810350 | -0.95% |
| 01 Jul 2021 | 470.25 | 470.70 | 475.30 | 468.70 | 1832833 | 0.05% |
| 30 Jun 2021 | 470.00 | 476.55 | 476.55 | 469.20 | 2374997 | -0.69% |
| 29 Jun 2021 | 473.25 | 468.20 | 478.00 | 467.55 | 3894114 | 1.08% |
| 28 Jun 2021 | 468.20 | 469.00 | 472.00 | 467.05 | 2350223 | 0.11% |
| 25 Jun 2021 | 467.70 | 469.00 | 475.75 | 462.55 | 6646669 | 2.20% |
| 24 Jun 2021 | 457.65 | 467.50 | 468.00 | 456.60 | 2776186 | -1.55% |
| 23 Jun 2021 | 464.85 | 474.70 | 475.50 | 463.65 | 2930478 | -1.51% |
| 22 Jun 2021 | 472.00 | 475.00 | 479.70 | 471.00 | 4259196 | 0.37% |
| 21 Jun 2021 | 470.25 | 462.00 | 472.25 | 455.85 | 5146025 | 0.07% |
| 18 Jun 2021 | 469.90 | 485.05 | 486.50 | 458.65 | 9310454 | -2.53% |
| 17 Jun 2021 | 482.10 | 494.50 | 498.00 | 478.40 | 9889063 | -2.62% |
| 16 Jun 2021 | 495.05 | 507.00 | 517.20 | 492.55 | 13264071 | -5.11% |
| 15 Jun 2021 | 521.70 | 527.90 | 527.90 | 520.60 | 3287418 | -0.51% |
| 14 Jun 2021 | 524.35 | 524.00 | 527.80 | 508.05 | 4034696 | 0.42% |
| 11 Jun 2021 | 522.15 | 531.80 | 542.45 | 519.00 | 7851831 | -0.95% |
| 10 Jun 2021 | 527.15 | 510.80 | 528.90 | 508.50 | 4352745 | 3.80% |
| 09 Jun 2021 | 507.85 | 517.60 | 523.00 | 504.50 | 3772128 | -1.33% |
| 08 Jun 2021 | 514.70 | 521.00 | 526.05 | 510.70 | 3611262 | -1.08% |
| 07 Jun 2021 | 520.30 | 534.55 | 534.90 | 518.15 | 5418112 | -1.87% |
| 04 Jun 2021 | 530.20 | 503.00 | 537.95 | 501.00 | 23367435 | 6.12% |
| 03 Jun 2021 | 499.60 | 484.00 | 502.90 | 483.65 | 8268559 | 3.58% |
| 02 Jun 2021 | 482.35 | 479.80 | 484.90 | 475.65 | 3811973 | 0.99% |
| 01 Jun 2021 | 477.60 | 470.95 | 479.00 | 466.55 | 5008157 | 2.43% |
| 31 May 2021 | 466.25 | 456.75 | 490.00 | 452.60 | 8531820 | 2.26% |
| 28 May 2021 | 455.95 | 452.50 | 459.25 | 446.45 | 2219574 | 1.14% |
| 27 May 2021 | 450.80 | 451.00 | 455.70 | 448.00 | 1993772 | 0.39% |
| 26 May 2021 | 449.05 | 450.20 | 454.65 | 448.05 | 1799322 | -0.63% |
| 25 May 2021 | 451.90 | 460.00 | 461.90 | 448.50 | 2055114 | -1.42% |
| 24 May 2021 | 458.40 | 456.10 | 461.00 | 452.30 | 2277387 | 0.52% |
| 21 May 2021 | 456.05 | 453.30 | 459.00 | 452.00 | 3668647 | 1.13% |
| 20 May 2021 | 450.95 | 448.25 | 453.50 | 442.45 | 2219411 | 0.60% |
| 19 May 2021 | 448.25 | 450.00 | 456.70 | 447.65 | 2950318 | -0.36% |
| 18 May 2021 | 449.85 | 439.90 | 452.85 | 439.00 | 4761574 | 3.13% |
| 17 May 2021 | 436.20 | 433.75 | 439.15 | 430.40 | 2678666 | 1.42% |
| 14 May 2021 | 430.10 | 429.00 | 433.50 | 421.00 | 3990191 | 0.27% |
| 12 May 2021 | 428.95 | 428.30 | 439.90 | 427.25 | 3142206 | -0.05% |
| 11 May 2021 | 429.15 | 421.00 | 432.40 | 420.00 | 2394403 | 0.28% |
| 10 May 2021 | 427.95 | 426.85 | 431.50 | 424.30 | 3443929 | 1.22% |
| 07 May 2021 | 422.80 | 414.50 | 425.00 | 413.20 | 3473664 | 2.57% |
| 06 May 2021 | 412.20 | 415.00 | 416.00 | 409.95 | 947350 | -0.08% |
| 05 May 2021 | 412.55 | 411.95 | 415.00 | 406.20 | 1964013 | 1.09% |
| 04 May 2021 | 408.10 | 409.90 | 418.90 | 407.00 | 2446049 | 0.07% |
| 03 May 2021 | 407.80 | 404.00 | 411.50 | 398.75 | 1832338 | 0.52% |
| 30 Apr 2021 | 405.70 | 406.80 | 417.60 | 404.00 | 2458547 | -1.41% |
| 29 Apr 2021 | 411.50 | 418.00 | 421.60 | 409.45 | 3599937 | -0.88% |
| 28 Apr 2021 | 415.15 | 403.70 | 419.40 | 403.50 | 3489546 | 3.23% |
| 27 Apr 2021 | 402.15 | 397.45 | 407.80 | 396.25 | 2484021 | 1.18% |
| 26 Apr 2021 | 397.45 | 393.20 | 398.50 | 392.00 | 2054479 | 1.49% |
| 23 Apr 2021 | 391.60 | 386.90 | 395.50 | 384.85 | 2519523 | 1.23% |
| 22 Apr 2021 | 386.85 | 379.00 | 390.35 | 377.40 | 3163732 | 1.12% |
| 20 Apr 2021 | 382.55 | 384.00 | 391.35 | 380.00 | 2453675 | 0.92% |
| 19 Apr 2021 | 379.05 | 382.00 | 384.90 | 372.70 | 4999800 | -3.38% |
| 16 Apr 2021 | 392.30 | 389.10 | 394.50 | 387.50 | 2502929 | 0.62% |
| 15 Apr 2021 | 389.90 | 393.10 | 400.55 | 381.00 | 4053999 | -1.08% |
| 13 Apr 2021 | 394.15 | 384.95 | 395.50 | 381.00 | 4163086 | 2.87% |
| 12 Apr 2021 | 383.15 | 408.00 | 409.85 | 377.75 | 7149229 | -7.83% |
| 09 Apr 2021 | 415.70 | 419.50 | 423.10 | 414.10 | 2252712 | -0.98% |
| 08 Apr 2021 | 419.80 | 421.40 | 427.60 | 418.50 | 2716394 | 0.21% |
| 07 Apr 2021 | 418.90 | 418.50 | 426.65 | 416.20 | 4334369 | -0.14% |
| 06 Apr 2021 | 419.50 | 420.00 | 425.75 | 417.45 | 2683827 | 0.25% |
| 05 Apr 2021 | 418.45 | 430.80 | 430.80 | 411.95 | 2994495 | -3.33% |
| 01 Apr 2021 | 432.85 | 431.75 | 433.90 | 424.00 | 2815660 | 1.09% |
| 31 Mar 2021 | 428.20 | 421.00 | 432.45 | 420.10 | 3522833 | 1.82% |
| 30 Mar 2021 | 420.55 | 422.00 | 427.40 | 414.80 | 2478626 | 0.18% |
| 26 Mar 2021 | 419.80 | 416.65 | 423.35 | 414.30 | 3223942 | 1.70% |
| 25 Mar 2021 | 412.80 | 410.00 | 417.80 | 401.50 | 4224464 | 0.86% |
| 24 Mar 2021 | 409.30 | 420.00 | 420.75 | 408.10 | 3372206 | -2.10% |
| 23 Mar 2021 | 418.10 | 415.80 | 425.00 | 415.10 | 3856153 | 0.87% |
| 22 Mar 2021 | 414.50 | 417.50 | 423.60 | 411.00 | 3171767 | -0.47% |
| 19 Mar 2021 | 416.45 | 404.00 | 419.50 | 397.00 | 5752521 | 2.02% |
| 18 Mar 2021 | 408.20 | 420.30 | 426.70 | 405.10 | 3403019 | -2.15% |
| 17 Mar 2021 | 417.15 | 428.35 | 432.10 | 415.75 | 3061963 | -3.00% |
| 16 Mar 2021 | 430.05 | 422.50 | 434.00 | 421.00 | 3447788 | 2.44% |
| 15 Mar 2021 | 419.80 | 432.10 | 433.60 | 411.70 | 5126227 | -2.36% |
| 12 Mar 2021 | 429.95 | 435.15 | 441.80 | 427.45 | 2896577 | -0.74% |
| 10 Mar 2021 | 433.15 | 433.50 | 436.80 | 430.10 | 1920663 | 0.96% |
| 09 Mar 2021 | 429.05 | 434.00 | 439.10 | 423.00 | 4140737 | -0.72% |
| 08 Mar 2021 | 432.15 | 440.10 | 443.70 | 430.50 | 4012307 | -0.94% |
| 05 Mar 2021 | 436.25 | 453.00 | 453.00 | 430.55 | 4858112 | -3.95% |
| 04 Mar 2021 | 454.20 | 459.95 | 463.00 | 452.70 | 3955080 | -2.18% |
| 03 Mar 2021 | 464.30 | 445.45 | 466.65 | 445.45 | 7471882 | 5.18% |
| 02 Mar 2021 | 441.45 | 435.00 | 443.55 | 434.20 | 3428247 | 1.90% |
| 01 Mar 2021 | 433.20 | 435.00 | 437.40 | 428.00 | 3331413 | 0.86% |
| 26 Feb 2021 | 429.50 | 442.00 | 442.00 | 428.00 | 5690320 | -4.82% |
| 25 Feb 2021 | 451.25 | 447.80 | 455.70 | 444.70 | 5397000 | 1.75% |
| 24 Feb 2021 | 443.50 | 431.55 | 446.70 | 431.55 | 3597991 | 3.20% |
| 23 Feb 2021 | 429.75 | 430.00 | 437.20 | 425.85 | 4858077 | 0.37% |
| 22 Feb 2021 | 428.15 | 452.75 | 452.75 | 425.45 | 6143541 | -4.71% |
| 19 Feb 2021 | 449.30 | 474.45 | 478.90 | 443.65 | 7784979 | -6.17% |
| 18 Feb 2021 | 478.85 | 473.80 | 487.40 | 469.60 | 7414935 | 1.79% |
| 17 Feb 2021 | 470.45 | 468.00 | 477.30 | 463.00 | 6851793 | 0.14% |
| 16 Feb 2021 | 469.80 | 480.90 | 483.35 | 465.75 | 6489108 | -1.31% |
| 15 Feb 2021 | 476.05 | 446.95 | 479.90 | 444.40 | 17082918 | 7.58% |
| 12 Feb 2021 | 442.50 | 435.40 | 445.90 | 434.25 | 5424346 | 1.84% |
| 11 Feb 2021 | 434.50 | 439.00 | 443.30 | 433.50 | 2945862 | -1.08% |
| 10 Feb 2021 | 439.25 | 439.00 | 442.70 | 432.80 | 3504928 | 0.08% |
| 09 Feb 2021 | 438.90 | 440.00 | 446.30 | 434.50 | 4088716 | 0.37% |
| 08 Feb 2021 | 437.30 | 437.70 | 447.95 | 435.10 | 4534590 | 0.95% |
| 05 Feb 2021 | 433.20 | 457.00 | 458.40 | 431.05 | 8966900 | -4.21% |
| 04 Feb 2021 | 452.25 | 450.00 | 457.95 | 445.75 | 6190152 | 0.80% |
| 03 Feb 2021 | 448.65 | 444.70 | 451.30 | 428.30 | 10279238 | 1.73% |
| 02 Feb 2021 | 441.00 | 436.50 | 455.50 | 435.85 | 9719962 | 1.87% |
| 01 Feb 2021 | 432.90 | 401.60 | 449.00 | 392.50 | 13821161 | 9.40% |
| 29 Jan 2021 | 395.70 | 401.50 | 416.60 | 390.00 | 12114900 | 0.19% |
| 28 Jan 2021 | 394.95 | 390.00 | 399.40 | 383.40 | 7318314 | -0.01% |
| 27 Jan 2021 | 395.00 | 415.35 | 415.35 | 392.40 | 7791334 | -4.99% |
| 25 Jan 2021 | 415.75 | 421.00 | 432.70 | 413.35 | 7205875 | 0.53% |
| 22 Jan 2021 | 413.55 | 421.00 | 427.45 | 412.25 | 5340665 | -1.69% |
| 21 Jan 2021 | 420.65 | 435.10 | 436.95 | 416.90 | 5880424 | -2.49% |
| 20 Jan 2021 | 431.40 | 428.50 | 432.95 | 419.10 | 6001360 | 1.04% |
| 19 Jan 2021 | 426.95 | 416.30 | 428.00 | 415.10 | 6634578 | 3.84% |
| 18 Jan 2021 | 411.15 | 431.00 | 431.60 | 408.00 | 7493963 | -4.53% |
| 15 Jan 2021 | 430.65 | 434.95 | 439.00 | 425.70 | 5965720 | -0.62% |
| 14 Jan 2021 | 433.35 | 440.75 | 446.70 | 430.50 | 8294996 | -1.06% |
| 13 Jan 2021 | 438.00 | 443.00 | 463.80 | 427.70 | 13435773 | -0.18% |
| 12 Jan 2021 | 438.80 | 429.60 | 444.90 | 424.00 | 5867083 | 1.87% |
| 11 Jan 2021 | 430.75 | 444.80 | 444.80 | 421.00 | 6461953 | -2.58% |
| 08 Jan 2021 | 442.15 | 440.85 | 447.60 | 436.50 | 10006470 | 1.64% |
| 07 Jan 2021 | 435.00 | 413.00 | 444.40 | 411.10 | 13798782 | 6.54% |
| 06 Jan 2021 | 408.30 | 395.95 | 417.85 | 394.95 | 11763166 | 3.48% |
| 05 Jan 2021 | 394.55 | 379.00 | 399.00 | 377.45 | 8591323 | 3.37% |
| 04 Jan 2021 | 381.70 | 380.00 | 384.90 | 376.65 | 5326473 | 1.09% |
| 01 Jan 2021 | 377.60 | 363.00 | 379.00 | 362.60 | 8615352 | 4.53% |
| 31 Dec 2020 | 361.25 | 362.00 | 364.20 | 358.55 | 2843516 | 0.26% |
| 30 Dec 2020 | 360.30 | 366.00 | 366.00 | 356.10 | 4395587 | -0.85% |
| 29 Dec 2020 | 363.40 | 370.00 | 371.40 | 361.25 | 3017543 | -0.98% |
| 28 Dec 2020 | 367.00 | 364.85 | 371.00 | 362.70 | 3678251 | 1.31% |
| 24 Dec 2020 | 362.25 | 359.95 | 370.75 | 359.10 | 7350846 | 1.46% |
| 23 Dec 2020 | 357.05 | 348.80 | 358.40 | 345.70 | 5344193 | 2.91% |
| 22 Dec 2020 | 346.95 | 349.50 | 354.25 | 334.50 | 8354981 | -1.06% |
| 21 Dec 2020 | 350.65 | 368.00 | 368.95 | 341.05 | 7740082 | -5.40% |
| 18 Dec 2020 | 370.65 | 378.50 | 379.75 | 367.00 | 5471843 | -1.78% |
| 17 Dec 2020 | 377.35 | 380.00 | 385.50 | 375.50 | 5214740 | -0.74% |
| 16 Dec 2020 | 380.15 | 377.60 | 391.00 | 373.20 | 9186894 | 1.64% |
| 15 Dec 2020 | 374.00 | 362.80 | 375.30 | 356.15 | 9942703 | 2.86% |
| 14 Dec 2020 | 363.60 | 355.00 | 366.45 | 354.85 | 8536381 | 2.92% |
| 11 Dec 2020 | 353.30 | 348.00 | 358.35 | 347.65 | 6735618 | 1.99% |
| 10 Dec 2020 | 346.40 | 357.70 | 357.70 | 344.50 | 5551931 | -3.02% |
| 09 Dec 2020 | 357.20 | 358.60 | 359.00 | 353.00 | 5152284 | 0.52% |
| 08 Dec 2020 | 355.35 | 350.00 | 357.70 | 347.45 | 8021889 | 1.95% |
| 07 Dec 2020 | 348.55 | 348.70 | 354.70 | 344.15 | 6039004 | -0.07% |
| 04 Dec 2020 | 348.80 | 359.30 | 362.45 | 343.00 | 9909975 | -2.06% |
| 03 Dec 2020 | 356.15 | 345.80 | 364.70 | 343.60 | 13251330 | 3.77% |
| 02 Dec 2020 | 343.20 | 341.80 | 346.90 | 340.05 | 9687883 | 1.15% |
| 01 Dec 2020 | 339.30 | 325.75 | 342.50 | 325.70 | 10531600 | 3.13% |
| 27 Nov 2020 | 329.00 | 325.00 | 341.00 | 320.50 | 48252750 | 1.11% |
| 26 Nov 2020 | 325.40 | 325.25 | 327.45 | 321.30 | 5035059 | 0.79% |
| 25 Nov 2020 | 322.85 | 327.00 | 331.95 | 321.10 | 7908094 | -0.37% |
| 24 Nov 2020 | 324.05 | 324.00 | 328.75 | 323.00 | 4556979 | 0.70% |
| 23 Nov 2020 | 321.80 | 332.40 | 334.00 | 319.70 | 6770468 | -2.35% |
| 20 Nov 2020 | 329.55 | 329.75 | 333.70 | 322.65 | 6130068 | 0.21% |
| 19 Nov 2020 | 328.85 | 331.00 | 345.70 | 321.00 | 14705419 | -0.81% |
| 18 Nov 2020 | 331.55 | 315.00 | 333.30 | 313.25 | 8331957 | 5.35% |
| 17 Nov 2020 | 314.70 | 316.50 | 320.60 | 312.25 | 5154551 | -0.17% |
| 14 Nov 2020 | 315.25 | 317.00 | 320.00 | 312.10 | 762827 | 0.33% |
| 13 Nov 2020 | 314.20 | 315.00 | 316.85 | 308.10 | 6096659 | -0.93% |
| 12 Nov 2020 | 317.15 | 323.90 | 325.80 | 310.90 | 9066734 | -2.04% |
| 11 Nov 2020 | 323.75 | 323.00 | 326.80 | 315.00 | 13144657 | 0.57% |
| 10 Nov 2020 | 321.90 | 306.35 | 324.00 | 303.25 | 11418261 | 5.78% |
| 09 Nov 2020 | 304.30 | 304.45 | 306.50 | 299.20 | 3127656 | 0.79% |
| 06 Nov 2020 | 301.90 | 308.00 | 310.95 | 298.25 | 5985382 | -1.50% |
| 05 Nov 2020 | 306.50 | 299.50 | 307.50 | 296.55 | 5393070 | 3.79% |
| 04 Nov 2020 | 295.30 | 300.05 | 302.30 | 292.35 | 2933311 | -2.46% |
| 03 Nov 2020 | 302.75 | 298.85 | 304.55 | 294.60 | 4545458 | 1.22% |
| 02 Nov 2020 | 299.10 | 284.05 | 301.00 | 283.65 | 4834044 | 5.71% |
| 30 Oct 2020 | 282.95 | 287.00 | 288.50 | 280.85 | 3257253 | -1.36% |
| 29 Oct 2020 | 286.85 | 291.25 | 293.45 | 283.90 | 3173312 | -2.78% |
| 28 Oct 2020 | 295.05 | 299.00 | 301.90 | 293.00 | 3143412 | -1.30% |
| 27 Oct 2020 | 298.95 | 297.10 | 300.80 | 290.15 | 2629205 | 0.03% |
| 26 Oct 2020 | 298.85 | 306.35 | 306.90 | 296.00 | 2039792 | -2.22% |
| 23 Oct 2020 | 305.65 | 309.00 | 310.00 | 303.55 | 2995182 | -0.96% |
| 22 Oct 2020 | 308.60 | 299.90 | 310.00 | 299.45 | 7982431 | 3.28% |
| 21 Oct 2020 | 298.80 | 293.50 | 301.90 | 292.35 | 4603034 | 2.63% |
| 20 Oct 2020 | 291.15 | 290.00 | 294.70 | 288.00 | 2704632 | -0.15% |
| 19 Oct 2020 | 291.60 | 288.35 | 293.55 | 284.05 | 4401730 | 2.15% |
| 16 Oct 2020 | 285.45 | 280.00 | 286.35 | 279.70 | 4183309 | 2.85% |
| 15 Oct 2020 | 277.55 | 287.05 | 291.40 | 275.90 | 5147416 | -3.11% |
| 14 Oct 2020 | 286.45 | 288.00 | 288.00 | 280.20 | 5258204 | -0.62% |
| 13 Oct 2020 | 288.25 | 301.40 | 302.50 | 286.50 | 5271687 | -4.46% |
| 12 Oct 2020 | 301.70 | 309.00 | 311.95 | 298.00 | 6860600 | -1.42% |
| 09 Oct 2020 | 306.05 | 290.90 | 317.60 | 290.00 | 32887663 | 6.73% |
| 08 Oct 2020 | 286.75 | 285.05 | 293.55 | 283.65 | 4722008 | 1.58% |
| 07 Oct 2020 | 282.30 | 289.30 | 290.35 | 281.65 | 3474707 | -2.42% |
| 06 Oct 2020 | 289.30 | 276.20 | 292.80 | 276.20 | 7861329 | 5.24% |
| 05 Oct 2020 | 274.90 | 280.15 | 288.50 | 274.15 | 3151786 | -2.01% |
| 01 Oct 2020 | 280.55 | 278.70 | 284.10 | 277.30 | 1784779 | 1.72% |
| 30 Sep 2020 | 275.80 | 280.90 | 281.45 | 274.30 | 2131867 | -1.11% |
| 29 Sep 2020 | 278.90 | 283.90 | 285.30 | 275.60 | 2337710 | -1.17% |
| 28 Sep 2020 | 282.20 | 274.85 | 283.70 | 272.00 | 2762130 | 4.33% |
| 25 Sep 2020 | 270.50 | 263.15 | 272.25 | 260.85 | 3283255 | 3.58% |
| 24 Sep 2020 | 261.15 | 272.05 | 273.65 | 260.00 | 4655741 | -6.08% |
| 23 Sep 2020 | 278.05 | 289.00 | 291.90 | 273.20 | 4408662 | -2.98% |
| 22 Sep 2020 | 286.60 | 291.30 | 292.60 | 281.45 | 2594622 | -1.61% |
| 21 Sep 2020 | 291.30 | 303.00 | 303.55 | 288.00 | 3296869 | -3.96% |
| 18 Sep 2020 | 303.30 | 307.40 | 310.65 | 297.50 | 4019733 | -0.96% |
| 17 Sep 2020 | 306.25 | 300.85 | 307.35 | 296.05 | 3531210 | -1.08% |
| 16 Sep 2020 | 309.60 | 302.80 | 311.70 | 300.00 | 4708270 | 2.36% |
| 15 Sep 2020 | 302.45 | 306.00 | 306.75 | 299.40 | 2794898 | -0.07% |
| 14 Sep 2020 | 302.65 | 300.00 | 306.65 | 297.25 | 4234150 | 2.07% |
| 11 Sep 2020 | 296.50 | 296.25 | 298.60 | 292.60 | 2079234 | 0.27% |
| 10 Sep 2020 | 295.70 | 290.15 | 298.20 | 289.15 | 3974709 | 3.12% |
| 09 Sep 2020 | 286.75 | 289.95 | 292.40 | 281.65 | 3768735 | -2.60% |
| 08 Sep 2020 | 294.40 | 294.60 | 303.50 | 292.80 | 4910155 | 0.15% |
| 07 Sep 2020 | 293.95 | 294.15 | 297.55 | 289.35 | 3579799 | -0.47% |
| 04 Sep 2020 | 295.35 | 297.50 | 301.80 | 293.20 | 2791594 | -2.65% |
| 03 Sep 2020 | 303.40 | 305.70 | 308.85 | 300.55 | 2488475 | 0.15% |
| 02 Sep 2020 | 302.95 | 302.00 | 306.25 | 298.45 | 2159346 | -0.12% |
| 01 Sep 2020 | 303.30 | 301.30 | 308.85 | 293.40 | 5738207 | 0.66% |
| 31 Aug 2020 | 301.30 | 317.65 | 323.30 | 297.05 | 8229603 | -4.14% |
| 28 Aug 2020 | 314.30 | 305.65 | 319.00 | 305.65 | 10854043 | 3.44% |
| 27 Aug 2020 | 303.85 | 300.95 | 304.80 | 298.80 | 6348576 | 1.95% |
| 26 Aug 2020 | 298.05 | 305.00 | 305.00 | 295.85 | 7073726 | -0.32% |
| 25 Aug 2020 | 299.00 | 288.00 | 309.00 | 285.90 | 43294607 | 8.10% |
| 24 Aug 2020 | 276.60 | 279.00 | 281.50 | 275.10 | 3729146 | -0.05% |
| 21 Aug 2020 | 276.75 | 280.30 | 282.90 | 276.00 | 2412691 | -0.47% |
| 20 Aug 2020 | 278.05 | 275.00 | 283.25 | 272.10 | 5325786 | 0.20% |
| 19 Aug 2020 | 277.50 | 269.55 | 282.50 | 269.50 | 10199063 | 3.45% |
| 18 Aug 2020 | 268.25 | 268.10 | 269.25 | 264.65 | 2562592 | 0.47% |
| 17 Aug 2020 | 267.00 | 265.80 | 269.00 | 264.00 | 2965164 | 1.08% |
| 14 Aug 2020 | 264.15 | 272.45 | 273.30 | 262.00 | 3684941 | -2.51% |
| 13 Aug 2020 | 270.95 | 268.50 | 272.10 | 267.05 | 4686173 | 1.37% |
| 12 Aug 2020 | 267.30 | 265.85 | 269.70 | 264.60 | 2214817 | 0.06% |
| 11 Aug 2020 | 267.15 | 264.75 | 272.90 | 264.05 | 6604731 | 1.54% |
| 10 Aug 2020 | 263.10 | 261.40 | 265.80 | 260.85 | 3794630 | 1.37% |
| 07 Aug 2020 | 259.55 | 259.00 | 265.00 | 258.50 | 6051780 | 0.45% |
| 06 Aug 2020 | 258.40 | 258.45 | 262.80 | 255.40 | 3946030 | 0.54% |
| 05 Aug 2020 | 257.00 | 259.70 | 261.90 | 256.60 | 4240866 | -0.50% |
| 04 Aug 2020 | 258.30 | 258.50 | 262.50 | 257.60 | 3402215 | 0.23% |
| 03 Aug 2020 | 257.70 | 260.00 | 262.20 | 257.00 | 2980544 | -1.83% |
| 31 Jul 2020 | 262.50 | 265.20 | 266.70 | 260.75 | 3019816 | -0.53% |
| 30 Jul 2020 | 263.90 | 274.30 | 276.50 | 263.15 | 3461522 | -3.49% |
| 29 Jul 2020 | 273.45 | 269.20 | 278.45 | 267.55 | 4246645 | 1.82% |
| 28 Jul 2020 | 268.55 | 267.00 | 270.00 | 263.35 | 2897322 | 0.67% |
| 27 Jul 2020 | 266.75 | 273.45 | 273.70 | 264.05 | 3243774 | -2.15% |
| 24 Jul 2020 | 272.60 | 271.05 | 277.90 | 268.60 | 3406359 | -0.49% |
| 23 Jul 2020 | 273.95 | 270.75 | 275.40 | 270.00 | 2740928 | 1.18% |
| 22 Jul 2020 | 270.75 | 271.30 | 275.90 | 266.25 | 5211776 | 0.35% |
| 21 Jul 2020 | 269.80 | 270.80 | 275.50 | 269.35 | 3894091 | 0.71% |
| 20 Jul 2020 | 267.90 | 267.20 | 272.50 | 267.00 | 2948224 | 0.73% |
| 17 Jul 2020 | 265.95 | 267.00 | 269.85 | 262.25 | 3255738 | 0.17% |
| 16 Jul 2020 | 265.50 | 260.00 | 266.30 | 255.00 | 3866984 | 2.14% |
| 15 Jul 2020 | 259.95 | 266.00 | 268.80 | 259.15 | 3611322 | -1.38% |
| 14 Jul 2020 | 263.60 | 272.30 | 273.50 | 262.25 | 4921204 | -4.09% |
| 13 Jul 2020 | 274.85 | 278.00 | 281.90 | 273.50 | 2630670 | -0.36% |
| 10 Jul 2020 | 275.85 | 281.00 | 285.25 | 272.60 | 4787489 | -2.51% |
| 09 Jul 2020 | 282.95 | 284.00 | 286.65 | 281.30 | 4086476 | 0.43% |
| 08 Jul 2020 | 281.75 | 278.30 | 292.50 | 277.35 | 13320091 | 1.24% |
| 07 Jul 2020 | 278.30 | 277.00 | 280.90 | 272.00 | 4993364 | 0.58% |
| 06 Jul 2020 | 276.70 | 276.80 | 278.50 | 275.15 | 2916425 | 0.86% |
| 03 Jul 2020 | 274.35 | 283.25 | 284.00 | 271.60 | 4688154 | -2.80% |
| 02 Jul 2020 | 282.25 | 280.00 | 283.80 | 276.75 | 6645059 | 2.08% |
| 01 Jul 2020 | 276.50 | 266.70 | 278.35 | 265.50 | 7791843 | 4.32% |
| 30 Jun 2020 | 265.05 | 266.40 | 273.35 | 264.10 | 5382919 | 0.19% |
| 29 Jun 2020 | 264.55 | 269.65 | 271.35 | 259.70 | 5039935 | -2.34% |
| 26 Jun 2020 | 270.90 | 271.00 | 278.20 | 270.15 | 7495809 | 0.93% |
| 25 Jun 2020 | 268.40 | 268.00 | 271.80 | 265.10 | 5551852 | -0.74% |
| 24 Jun 2020 | 270.40 | 274.95 | 279.45 | 269.00 | 7616242 | -0.99% |
| 23 Jun 2020 | 273.10 | 269.10 | 276.30 | 269.05 | 7900129 | 1.69% |
| 22 Jun 2020 | 268.55 | 279.45 | 279.45 | 266.00 | 15993695 | -5.69% |
| 19 Jun 2020 | 284.75 | 284.00 | 287.85 | 280.35 | 7426176 | 0.26% |
| 18 Jun 2020 | 284.00 | 292.00 | 292.00 | 282.30 | 5343997 | -2.79% |
| 17 Jun 2020 | 292.15 | 284.15 | 296.40 | 281.20 | 9361234 | 2.91% |
| 16 Jun 2020 | 283.90 | 275.45 | 295.35 | 273.60 | 15494933 | 4.99% |
| 15 Jun 2020 | 270.40 | 280.50 | 282.05 | 268.45 | 7014489 | -3.82% |
| 12 Jun 2020 | 281.15 | 260.00 | 283.00 | 258.00 | 8317466 | 3.50% |
| 11 Jun 2020 | 271.65 | 266.15 | 279.35 | 263.65 | 11238990 | 2.05% |
| 10 Jun 2020 | 266.20 | 255.00 | 268.00 | 254.50 | 6052838 | 4.97% |
| 09 Jun 2020 | 253.60 | 263.00 | 268.30 | 251.65 | 6522766 | -2.80% |
| 08 Jun 2020 | 260.90 | 268.50 | 271.30 | 257.40 | 6380530 | -0.36% |
| 05 Jun 2020 | 261.85 | 247.00 | 263.40 | 246.20 | 10001033 | 6.81% |
| 04 Jun 2020 | 245.15 | 255.35 | 259.45 | 242.20 | 8160275 | -3.99% |
| 03 Jun 2020 | 255.35 | 257.95 | 263.50 | 253.60 | 7915565 | 0.67% |
| 02 Jun 2020 | 253.65 | 252.40 | 258.40 | 250.45 | 10077265 | 1.24% |
| 01 Jun 2020 | 250.55 | 243.00 | 255.80 | 242.35 | 10282270 | 4.59% |
| 29 May 2020 | 239.55 | 240.00 | 242.50 | 236.50 | 8685430 | -2.08% |
| 28 May 2020 | 244.65 | 249.00 | 252.50 | 241.40 | 6300244 | -1.47% |
| 27 May 2020 | 248.30 | 241.15 | 251.30 | 234.45 | 8444516 | 3.63% |
| 26 May 2020 | 239.60 | 241.75 | 243.95 | 232.60 | 5233253 | -0.60% |
| 22 May 2020 | 241.05 | 247.25 | 255.85 | 234.00 | 7884854 | -2.47% |
| 21 May 2020 | 247.15 | 245.20 | 253.40 | 242.85 | 5131775 | -0.64% |
| 20 May 2020 | 248.75 | 231.00 | 253.70 | 228.05 | 12543509 | 7.47% |
| 19 May 2020 | 231.45 | 226.00 | 235.70 | 223.00 | 9721855 | 5.13% |
| 18 May 2020 | 220.15 | 253.90 | 255.00 | 219.20 | 12187976 | -13.29% |
| 15 May 2020 | 253.90 | 263.00 | 263.00 | 250.25 | 5383083 | -2.78% |
| 14 May 2020 | 261.15 | 273.80 | 276.60 | 257.65 | 5665806 | -4.86% |
| 13 May 2020 | 274.50 | 277.00 | 287.00 | 271.80 | 5917571 | 3.98% |
| 12 May 2020 | 264.00 | 265.95 | 270.85 | 259.00 | 4606826 | -1.58% |
| 11 May 2020 | 268.25 | 266.95 | 272.95 | 266.00 | 3440924 | 1.74% |
| 08 May 2020 | 263.65 | 265.00 | 274.90 | 260.10 | 6130183 | 1.50% |
| 07 May 2020 | 259.75 | 260.80 | 268.85 | 257.10 | 3577958 | -1.09% |
| 06 May 2020 | 262.60 | 254.20 | 265.90 | 247.80 | 6320503 | 2.36% |
| 05 May 2020 | 256.55 | 264.20 | 268.40 | 253.55 | 6046800 | -0.95% |
| 04 May 2020 | 259.00 | 265.00 | 271.70 | 255.00 | 6598767 | -8.56% |
| 30 Apr 2020 | 283.25 | 287.45 | 296.85 | 281.30 | 7040200 | -0.47% |
| 29 Apr 2020 | 284.60 | 279.75 | 287.10 | 275.00 | 5898293 | 2.93% |
| 28 Apr 2020 | 276.50 | 254.75 | 279.00 | 246.90 | 10505666 | 8.90% |
| 27 Apr 2020 | 253.90 | 265.00 | 268.65 | 251.60 | 5366408 | -2.59% |
| 24 Apr 2020 | 260.65 | 280.00 | 281.00 | 259.15 | 5394442 | -9.21% |
| 23 Apr 2020 | 287.10 | 263.90 | 289.15 | 262.70 | 5453929 | 9.21% |
| 22 Apr 2020 | 262.90 | 262.50 | 265.60 | 252.30 | 3407536 | 0.23% |
| 21 Apr 2020 | 262.30 | 273.30 | 273.30 | 259.00 | 2491661 | -5.95% |
| 20 Apr 2020 | 278.90 | 280.40 | 290.50 | 276.05 | 4686877 | 0.41% |
| 17 Apr 2020 | 277.75 | 268.40 | 280.30 | 263.90 | 7112575 | 7.95% |
| 16 Apr 2020 | 257.30 | 245.50 | 263.60 | 242.50 | 5566762 | 3.69% |
| 15 Apr 2020 | 248.15 | 247.60 | 264.80 | 246.90 | 4768725 | 1.70% |
| 13 Apr 2020 | 244.00 | 255.35 | 260.00 | 239.50 | 3828808 | -4.44% |
| 09 Apr 2020 | 255.35 | 229.00 | 257.30 | 228.25 | 8389938 | 14.12% |
| 08 Apr 2020 | 223.75 | 213.80 | 233.50 | 209.35 | 5249846 | 3.59% |
| 07 Apr 2020 | 216.00 | 226.10 | 228.85 | 214.15 | 7014263 | -1.21% |
| 03 Apr 2020 | 218.65 | 232.05 | 234.70 | 216.00 | 4702299 | -6.16% |
| 01 Apr 2020 | 233.00 | 233.80 | 249.25 | 228.10 | 4921935 | -0.98% |
| 31 Mar 2020 | 235.30 | 236.00 | 240.80 | 230.50 | 2825559 | 2.80% |
| 30 Mar 2020 | 228.90 | 232.25 | 233.80 | 221.10 | 3012842 | -3.52% |
| 27 Mar 2020 | 237.25 | 240.00 | 254.00 | 227.50 | 5047844 | 3.78% |
| 26 Mar 2020 | 228.60 | 210.30 | 252.30 | 206.25 | 8492264 | 8.73% |
| 25 Mar 2020 | 210.25 | 189.80 | 220.90 | 185.25 | 4682660 | 9.33% |
| 24 Mar 2020 | 192.30 | 195.30 | 211.65 | 186.90 | 4544622 | -0.08% |
| 23 Mar 2020 | 192.45 | 208.80 | 213.50 | 189.65 | 2447728 | -14.49% |
| 20 Mar 2020 | 225.05 | 230.00 | 234.10 | 218.05 | 5337932 | 0.67% |
| 19 Mar 2020 | 223.55 | 215.40 | 237.80 | 209.20 | 3946558 | -1.43% |
| 18 Mar 2020 | 226.80 | 259.40 | 261.10 | 224.05 | 4501419 | -9.71% |
| 17 Mar 2020 | 251.20 | 259.00 | 273.80 | 247.10 | 3603901 | -1.66% |
| 16 Mar 2020 | 255.45 | 269.05 | 269.50 | 253.40 | 4128992 | -8.85% |
| 13 Mar 2020 | 280.25 | 232.00 | 283.65 | 227.75 | 5702395 | 9.75% |
| 12 Mar 2020 | 255.35 | 272.20 | 282.00 | 252.50 | 6961289 | -11.51% |
| 11 Mar 2020 | 288.55 | 281.00 | 295.75 | 280.00 | 5187921 | 1.46% |
| 09 Mar 2020 | 284.40 | 288.00 | 293.70 | 281.50 | 3326536 | -5.92% |
| 06 Mar 2020 | 302.30 | 305.00 | 305.80 | 292.65 | 6584254 | -5.65% |
| 05 Mar 2020 | 320.40 | 325.00 | 327.75 | 318.00 | 3455654 | -0.16% |
| 04 Mar 2020 | 320.90 | 330.00 | 331.35 | 315.00 | 3812349 | -2.76% |
| 03 Mar 2020 | 330.00 | 325.00 | 334.00 | 322.50 | 3211488 | 2.34% |
| 02 Mar 2020 | 322.45 | 327.25 | 335.50 | 318.00 | 5472696 | 0.69% |
| 28 Feb 2020 | 320.25 | 328.00 | 330.00 | 317.25 | 7698998 | -4.79% |
| 27 Feb 2020 | 336.35 | 349.50 | 349.50 | 333.55 | 5684574 | -3.39% |
| 26 Feb 2020 | 348.15 | 349.65 | 354.00 | 344.65 | 4281773 | -0.73% |
| 25 Feb 2020 | 350.70 | 351.00 | 354.80 | 345.20 | 4523258 | 0.69% |
| 24 Feb 2020 | 348.30 | 357.95 | 361.70 | 346.40 | 6748965 | -4.47% |
| 20 Feb 2020 | 364.60 | 362.25 | 375.65 | 362.25 | 6059345 | -0.44% |
| 19 Feb 2020 | 366.20 | 366.95 | 374.40 | 361.25 | 6880554 | 0.62% |
| 18 Feb 2020 | 363.95 | 380.00 | 382.00 | 354.30 | 18284085 | -4.19% |
| 17 Feb 2020 | 379.85 | 399.00 | 399.00 | 351.10 | 36528007 | -7.87% |
| 14 Feb 2020 | 412.30 | 427.00 | 431.00 | 408.45 | 2817526 | -2.85% |
| 13 Feb 2020 | 424.40 | 421.00 | 428.00 | 420.30 | 1997695 | 0.40% |
| 12 Feb 2020 | 422.70 | 434.65 | 439.80 | 415.45 | 4796478 | -2.61% |
| 11 Feb 2020 | 434.05 | 431.60 | 441.95 | 431.60 | 2570044 | 0.98% |
| 10 Feb 2020 | 429.85 | 441.85 | 441.85 | 425.60 | 3250307 | -2.56% |
| 07 Feb 2020 | 441.15 | 437.50 | 445.45 | 433.75 | 6479095 | 0.85% |
| 06 Feb 2020 | 437.45 | 407.25 | 441.60 | 403.25 | 12153792 | 8.08% |
| 05 Feb 2020 | 404.75 | 395.90 | 407.80 | 386.35 | 7091563 | 2.98% |
| 04 Feb 2020 | 393.05 | 394.90 | 400.35 | 390.60 | 5302040 | 0.36% |
| 03 Feb 2020 | 391.65 | 402.00 | 412.25 | 382.15 | 13599915 | -2.65% |
| 01 Feb 2020 | 402.30 | 441.90 | 463.95 | 396.10 | 14442922 | -8.09% |
| 31 Jan 2020 | 437.70 | 440.95 | 444.50 | 425.00 | 7580796 | -0.74% |
| 30 Jan 2020 | 440.95 | 459.85 | 461.85 | 435.10 | 6149923 | -3.90% |
| 29 Jan 2020 | 458.85 | 459.15 | 465.00 | 456.00 | 2990594 | 0.25% |
| 28 Jan 2020 | 457.70 | 452.00 | 461.60 | 447.60 | 4515453 | 1.06% |
| 27 Jan 2020 | 452.90 | 460.00 | 461.00 | 450.35 | 2365406 | -2.00% |
| 24 Jan 2020 | 462.15 | 476.00 | 476.00 | 458.80 | 3578017 | -3.01% |
| 23 Jan 2020 | 476.50 | 476.00 | 483.85 | 473.20 | 3383538 | -0.07% |
| 22 Jan 2020 | 476.85 | 483.55 | 483.55 | 472.25 | 3834127 | -0.32% |
| 21 Jan 2020 | 478.40 | 462.00 | 486.75 | 459.65 | 6905432 | 3.25% |
| 20 Jan 2020 | 463.35 | 467.00 | 474.80 | 461.85 | 3519666 | -0.71% |
| 17 Jan 2020 | 466.65 | 469.70 | 470.95 | 458.00 | 3481469 | -0.80% |
| 16 Jan 2020 | 470.40 | 459.90 | 474.30 | 458.00 | 3984810 | 2.94% |
| 15 Jan 2020 | 456.95 | 449.35 | 459.45 | 447.50 | 1830488 | 0.87% |
| 14 Jan 2020 | 453.00 | 453.00 | 456.85 | 445.05 | 3133130 | -0.11% |
| 13 Jan 2020 | 453.50 | 442.00 | 455.35 | 441.00 | 3344728 | 2.99% |
| 10 Jan 2020 | 440.35 | 441.55 | 447.55 | 437.15 | 2540163 | 0.34% |
| 09 Jan 2020 | 438.85 | 428.40 | 440.45 | 427.00 | 3614762 | 4.31% |
| 08 Jan 2020 | 420.70 | 409.00 | 422.40 | 408.25 | 2920226 | 0.30% |
| 07 Jan 2020 | 419.45 | 419.05 | 427.00 | 417.45 | 3536373 | 0.87% |
| 06 Jan 2020 | 415.85 | 439.70 | 439.70 | 414.55 | 2921253 | -5.36% |
| 03 Jan 2020 | 439.40 | 456.00 | 456.00 | 437.55 | 2964293 | -3.69% |
| 02 Jan 2020 | 456.25 | 433.90 | 457.75 | 432.65 | 4129562 | 5.66% |
| 01 Jan 2020 | 431.80 | 436.00 | 438.45 | 430.40 | 1472079 | -0.54% |
| 31 Dec 2019 | 434.15 | 437.70 | 443.95 | 432.30 | 2261854 | -1.09% |
| 30 Dec 2019 | 438.95 | 442.05 | 442.65 | 435.10 | 2105419 | -0.60% |
| 27 Dec 2019 | 441.60 | 426.65 | 444.35 | 426.65 | 4746316 | 3.67% |
| 26 Dec 2019 | 425.95 | 422.00 | 428.65 | 421.00 | 2009874 | 0.52% |
| 24 Dec 2019 | 423.75 | 428.35 | 430.00 | 422.15 | 2498444 | -1.04% |
| 23 Dec 2019 | 428.20 | 440.00 | 444.05 | 424.80 | 3573045 | -2.68% |
| 20 Dec 2019 | 440.00 | 438.90 | 447.50 | 437.80 | 2768504 | 0.71% |
| 19 Dec 2019 | 436.90 | 441.00 | 441.00 | 434.05 | 1419211 | -1.21% |
| 18 Dec 2019 | 442.25 | 443.10 | 449.75 | 437.55 | 3691867 | -0.19% |
| 17 Dec 2019 | 443.10 | 431.00 | 445.90 | 427.65 | 3911838 | 2.94% |
| 16 Dec 2019 | 430.45 | 439.80 | 440.45 | 426.85 | 2439333 | -1.95% |
| 13 Dec 2019 | 439.00 | 436.10 | 442.60 | 435.50 | 2536431 | 1.07% |
| 12 Dec 2019 | 434.35 | 440.90 | 440.95 | 429.00 | 2249849 | -0.80% |
| 11 Dec 2019 | 437.85 | 427.25 | 439.75 | 427.20 | 3170452 | 3.02% |
| 10 Dec 2019 | 425.00 | 433.20 | 434.90 | 423.00 | 1681872 | -1.94% |
| 09 Dec 2019 | 433.40 | 426.90 | 436.50 | 424.05 | 2412449 | 1.71% |
| 06 Dec 2019 | 426.10 | 450.10 | 450.95 | 423.85 | 2937595 | -5.59% |
| 05 Dec 2019 | 451.35 | 451.00 | 459.85 | 446.20 | 1948782 | -0.57% |
| 04 Dec 2019 | 453.95 | 443.05 | 456.00 | 441.55 | 1841615 | 1.48% |
| 03 Dec 2019 | 447.35 | 466.00 | 469.00 | 442.10 | 2594632 | -4.47% |
| 02 Dec 2019 | 468.30 | 463.00 | 474.50 | 455.40 | 2921026 | 0.90% |
| 29 Nov 2019 | 464.10 | 465.90 | 482.80 | 462.15 | 4468754 | -0.77% |
| 28 Nov 2019 | 467.70 | 444.95 | 470.40 | 442.50 | 5619481 | 5.35% |
| 27 Nov 2019 | 443.95 | 436.00 | 447.45 | 432.75 | 3177275 | 1.85% |
| 26 Nov 2019 | 435.90 | 442.90 | 446.00 | 430.15 | 3029323 | -1.10% |
| 25 Nov 2019 | 440.75 | 421.45 | 443.00 | 418.05 | 4288162 | 5.02% |
| 22 Nov 2019 | 419.70 | 412.80 | 422.35 | 412.80 | 1761519 | 1.68% |
| 21 Nov 2019 | 412.75 | 417.60 | 422.25 | 412.00 | 1518878 | -1.22% |
| 20 Nov 2019 | 417.85 | 422.90 | 425.90 | 415.65 | 1985846 | -1.03% |
| 19 Nov 2019 | 422.20 | 422.60 | 430.90 | 418.50 | 2760600 | 0.24% |
| 18 Nov 2019 | 421.20 | 417.00 | 423.15 | 411.10 | 1869308 | 1.42% |
| 15 Nov 2019 | 415.30 | 421.30 | 423.70 | 414.30 | 1902529 | -1.19% |
| 14 Nov 2019 | 420.30 | 420.50 | 423.40 | 412.10 | 2263450 | 0.08% |
| 13 Nov 2019 | 419.95 | 440.00 | 443.85 | 417.45 | 2349598 | -4.85% |
| 11 Nov 2019 | 441.35 | 437.55 | 444.80 | 436.30 | 1495940 | 0.41% |
| 08 Nov 2019 | 439.55 | 436.85 | 445.40 | 432.00 | 3398900 | 0.40% |
| 07 Nov 2019 | 437.80 | 440.00 | 454.50 | 435.05 | 8391974 | 2.84% |
| 06 Nov 2019 | 425.70 | 421.40 | 430.00 | 419.85 | 1946934 | 1.39% |
| 05 Nov 2019 | 419.85 | 422.00 | 426.40 | 415.15 | 3009767 | -0.25% |
| 04 Nov 2019 | 420.90 | 429.80 | 429.80 | 413.45 | 2378852 | -1.47% |
| 01 Nov 2019 | 427.20 | 415.00 | 432.60 | 414.05 | 4527693 | 3.59% |
| 31 Oct 2019 | 412.40 | 405.00 | 416.05 | 405.00 | 3896001 | 2.52% |
| 30 Oct 2019 | 402.25 | 400.05 | 407.35 | 393.15 | 3088070 | 1.11% |
| 29 Oct 2019 | 397.85 | 377.80 | 402.60 | 376.05 | 4486653 | 5.80% |
| 27 Oct 2019 | 376.05 | 378.40 | 378.40 | 374.85 | 276616 | 0.44% |
| 25 Oct 2019 | 374.40 | 372.10 | 378.40 | 371.25 | 2595807 | 1.16% |
| 24 Oct 2019 | 370.10 | 377.00 | 379.00 | 366.10 | 2020937 | -1.27% |
| 23 Oct 2019 | 374.85 | 373.05 | 376.35 | 369.50 | 2038797 | 0.44% |
| 22 Oct 2019 | 373.20 | 383.95 | 391.85 | 371.85 | 5449058 | -3.06% |
| 18 Oct 2019 | 385.00 | 383.00 | 392.00 | 376.90 | 2473591 | 0.86% |
| 17 Oct 2019 | 381.70 | 373.70 | 382.95 | 369.45 | 2587160 | 2.77% |
| 16 Oct 2019 | 371.40 | 365.00 | 373.85 | 362.90 | 2126297 | 2.09% |
| 15 Oct 2019 | 363.80 | 361.70 | 367.60 | 353.85 | 3431562 | 0.53% |
| 14 Oct 2019 | 361.90 | 372.60 | 372.60 | 360.60 | 2964158 | -2.27% |
| 11 Oct 2019 | 370.30 | 371.65 | 378.20 | 366.35 | 1687027 | 0.26% |
| 10 Oct 2019 | 369.35 | 380.00 | 381.30 | 367.30 | 1692700 | -2.29% |
| 09 Oct 2019 | 378.00 | 372.50 | 380.40 | 362.60 | 2575117 | 1.52% |
| 07 Oct 2019 | 372.35 | 371.55 | 375.60 | 365.20 | 1343539 | -0.07% |
| 04 Oct 2019 | 372.60 | 382.60 | 385.85 | 370.55 | 2162197 | -2.00% |
| 03 Oct 2019 | 380.20 | 375.00 | 390.35 | 372.75 | 2579275 | 0.74% |
| 01 Oct 2019 | 377.40 | 380.00 | 387.25 | 368.00 | 3255645 | 0.20% |
| 30 Sep 2019 | 376.65 | 396.60 | 396.60 | 370.00 | 3361894 | -4.44% |
| 27 Sep 2019 | 394.15 | 395.85 | 402.00 | 391.85 | 2300890 | 0.19% |
| 26 Sep 2019 | 393.40 | 395.25 | 400.45 | 391.05 | 2721440 | -0.19% |
| 25 Sep 2019 | 394.15 | 417.40 | 417.40 | 391.60 | 3727489 | -5.95% |
| 24 Sep 2019 | 419.10 | 428.00 | 428.55 | 414.40 | 1997626 | -2.47% |
| 23 Sep 2019 | 429.70 | 420.75 | 437.65 | 418.60 | 4032372 | 2.98% |
| 20 Sep 2019 | 417.25 | 383.80 | 419.35 | 379.70 | 5716810 | 9.60% |
| 19 Sep 2019 | 380.70 | 390.00 | 390.85 | 376.20 | 3635203 | -2.38% |
| 18 Sep 2019 | 390.00 | 393.00 | 395.35 | 385.75 | 2538747 | -0.52% |
| 17 Sep 2019 | 392.05 | 402.25 | 405.00 | 390.25 | 2768532 | -2.33% |
| 16 Sep 2019 | 401.40 | 401.90 | 408.45 | 399.30 | 2349703 | -0.47% |
| 13 Sep 2019 | 403.30 | 408.50 | 408.50 | 394.50 | 2945756 | -0.71% |
| 12 Sep 2019 | 406.20 | 406.90 | 412.30 | 404.15 | 3150755 | 0.88% |
| 11 Sep 2019 | 402.65 | 398.00 | 406.00 | 397.80 | 2075182 | 0.88% |
| 09 Sep 2019 | 399.15 | 397.00 | 402.15 | 392.50 | 2830713 | 0.05% |
| 06 Sep 2019 | 398.95 | 396.60 | 402.25 | 396.05 | 2716127 | 1.04% |
| 05 Sep 2019 | 394.85 | 407.00 | 407.65 | 389.00 | 8096551 | -3.80% |
| 04 Sep 2019 | 410.45 | 408.25 | 412.55 | 404.10 | 2600953 | -0.19% |
| 03 Sep 2019 | 411.25 | 421.80 | 421.80 | 408.80 | 2943447 | -3.33% |
| 30 Aug 2019 | 425.40 | 416.90 | 428.00 | 414.50 | 2937833 | 2.64% |
| 29 Aug 2019 | 414.45 | 415.00 | 418.40 | 405.60 | 2787055 | -0.80% |
| 28 Aug 2019 | 417.80 | 424.55 | 428.30 | 410.30 | 2728994 | -2.29% |
| 27 Aug 2019 | 427.60 | 430.60 | 438.00 | 423.40 | 3874210 | -0.87% |
| 26 Aug 2019 | 431.35 | 437.00 | 437.95 | 417.10 | 3421625 | 1.53% |
| 23 Aug 2019 | 424.85 | 414.05 | 429.40 | 396.00 | 7612779 | 2.62% |
| 22 Aug 2019 | 414.00 | 437.00 | 439.05 | 406.20 | 32190046 | -10.66% |
| 21 Aug 2019 | 463.40 | 471.20 | 476.80 | 457.30 | 1971105 | -1.66% |
| 20 Aug 2019 | 471.20 | 478.50 | 481.75 | 466.80 | 1401089 | -1.52% |
| 19 Aug 2019 | 478.45 | 485.00 | 488.85 | 476.65 | 866887 | -0.39% |
| 16 Aug 2019 | 480.30 | 481.00 | 485.95 | 473.50 | 1499189 | -1.77% |
| 14 Aug 2019 | 488.95 | 487.80 | 496.40 | 486.20 | 1372055 | 0.89% |
| 13 Aug 2019 | 484.65 | 503.10 | 503.95 | 481.00 | 1139273 | -3.07% |
| 09 Aug 2019 | 500.00 | 488.05 | 509.00 | 488.05 | 1585834 | 2.30% |
| 08 Aug 2019 | 488.75 | 494.05 | 497.60 | 476.80 | 1683413 | -0.88% |
| 07 Aug 2019 | 493.10 | 487.00 | 509.90 | 483.50 | 3176030 | 1.85% |
| 06 Aug 2019 | 484.15 | 490.55 | 495.60 | 482.00 | 4216334 | -2.36% |
| 05 Aug 2019 | 495.85 | 494.50 | 501.00 | 485.75 | 2506985 | -1.06% |
| 02 Aug 2019 | 501.15 | 504.80 | 513.95 | 486.10 | 3419438 | -1.43% |
| 01 Aug 2019 | 508.40 | 516.65 | 518.55 | 501.20 | 1955897 | -1.93% |
| 31 Jul 2019 | 518.40 | 512.00 | 521.55 | 501.50 | 2169131 | 0.87% |
| 30 Jul 2019 | 513.95 | 514.80 | 526.20 | 511.00 | 1463096 | -0.38% |
| 29 Jul 2019 | 515.90 | 522.40 | 525.00 | 512.50 | 962833 | -1.43% |
| 26 Jul 2019 | 523.40 | 525.00 | 528.90 | 518.45 | 1271764 | -0.33% |
| 25 Jul 2019 | 525.15 | 520.00 | 527.50 | 519.20 | 1266237 | 1.04% |
| 24 Jul 2019 | 519.75 | 520.60 | 523.40 | 510.45 | 1383445 | -0.14% |
| 23 Jul 2019 | 520.50 | 512.45 | 523.80 | 508.25 | 1794021 | 1.57% |
| 22 Jul 2019 | 512.45 | 520.50 | 523.30 | 507.25 | 2544612 | -2.00% |
| 19 Jul 2019 | 522.90 | 534.80 | 536.25 | 520.70 | 2124260 | -2.07% |
| 18 Jul 2019 | 533.95 | 550.00 | 550.00 | 532.00 | 1412175 | -2.94% |
| 17 Jul 2019 | 550.10 | 552.90 | 556.50 | 546.00 | 1194180 | -1.00% |
| 16 Jul 2019 | 555.65 | 538.15 | 560.00 | 531.80 | 1811470 | 3.22% |
| 15 Jul 2019 | 538.30 | 538.00 | 541.15 | 531.30 | 1079131 | 0.36% |
| 12 Jul 2019 | 536.35 | 541.00 | 544.60 | 533.20 | 1317491 | -0.55% |
| 11 Jul 2019 | 539.30 | 548.00 | 555.95 | 532.60 | 4343666 | -0.40% |
| 10 Jul 2019 | 541.45 | 573.15 | 574.15 | 537.00 | 2763155 | -5.29% |
| 09 Jul 2019 | 571.70 | 550.00 | 577.00 | 546.80 | 2421372 | 3.84% |
| 08 Jul 2019 | 550.55 | 565.50 | 568.70 | 544.05 | 1380089 | -2.83% |
| 05 Jul 2019 | 566.60 | 569.10 | 587.00 | 564.05 | 4537205 | -0.38% |
| 04 Jul 2019 | 568.75 | 568.60 | 572.60 | 566.40 | 1008095 | 0.04% |
| 03 Jul 2019 | 568.50 | 568.35 | 571.20 | 565.00 | 1011670 | 0.03% |
| 02 Jul 2019 | 568.35 | 567.95 | 573.10 | 561.25 | 1632417 | 0.55% |
| 01 Jul 2019 | 565.25 | 560.00 | 566.85 | 556.20 | 1083892 | 1.80% |
| 28 Jun 2019 | 555.25 | 565.75 | 567.95 | 553.45 | 1252261 | -1.72% |
| 27 Jun 2019 | 564.95 | 559.35 | 568.85 | 556.50 | 1925871 | 1.45% |
| 26 Jun 2019 | 556.90 | 549.95 | 560.00 | 543.40 | 853780 | 1.23% |
| 25 Jun 2019 | 550.15 | 548.10 | 555.40 | 546.05 | 1861393 | 0.75% |
| 24 Jun 2019 | 546.05 | 537.00 | 547.85 | 536.45 | 918341 | 1.74% |
| 21 Jun 2019 | 536.70 | 539.00 | 541.85 | 529.20 | 2317072 | -0.58% |
| 20 Jun 2019 | 539.85 | 542.55 | 545.95 | 534.65 | 1390091 | -0.25% |
| 19 Jun 2019 | 541.20 | 543.15 | 556.65 | 533.40 | 1750766 | 0.26% |
| 18 Jun 2019 | 539.80 | 526.00 | 549.00 | 526.00 | 1593195 | 1.87% |
| 17 Jun 2019 | 529.90 | 536.50 | 537.00 | 526.40 | 1335996 | -1.25% |
| 14 Jun 2019 | 536.60 | 539.10 | 542.85 | 534.60 | 1004023 | -1.01% |
| 13 Jun 2019 | 542.10 | 542.00 | 545.05 | 533.30 | 1176296 | -0.36% |
| 12 Jun 2019 | 544.05 | 543.50 | 547.60 | 540.80 | 789705 | -0.40% |
| 11 Jun 2019 | 546.25 | 551.10 | 554.45 | 544.25 | 1233916 | -0.83% |
| 10 Jun 2019 | 550.80 | 557.70 | 563.60 | 545.60 | 908190 | -0.99% |
| 07 Jun 2019 | 556.30 | 557.00 | 558.65 | 547.25 | 1176127 | -0.39% |
| 06 Jun 2019 | 558.50 | 567.40 | 569.80 | 550.80 | 2225049 | -1.34% |
| 04 Jun 2019 | 566.10 | 558.40 | 569.00 | 555.00 | 1603555 | 1.25% |
| 03 Jun 2019 | 559.10 | 559.40 | 562.90 | 554.30 | 1112755 | 0.09% |
| 31 May 2019 | 558.60 | 554.35 | 566.80 | 550.00 | 1534018 | 0.37% |
| 30 May 2019 | 556.55 | 555.50 | 564.25 | 553.25 | 1935047 | -0.04% |
| 29 May 2019 | 556.80 | 552.75 | 559.25 | 547.50 | 1413770 | 0.82% |
| 28 May 2019 | 552.25 | 542.40 | 555.70 | 542.40 | 2548709 | 1.83% |
| 27 May 2019 | 542.35 | 539.40 | 544.60 | 533.55 | 829256 | 0.71% |
| 24 May 2019 | 538.55 | 534.00 | 540.00 | 527.25 | 1332119 | 1.48% |
| 23 May 2019 | 530.70 | 532.00 | 559.35 | 528.00 | 2428295 | 0.52% |
| 22 May 2019 | 527.95 | 527.40 | 534.90 | 521.30 | 1343609 | 0.26% |
| 21 May 2019 | 526.60 | 533.00 | 537.45 | 525.25 | 1492529 | -1.02% |
| 20 May 2019 | 532.00 | 510.20 | 535.40 | 509.50 | 1731877 | 6.56% |
| 17 May 2019 | 499.25 | 489.00 | 501.20 | 486.25 | 1493704 | 1.73% |
| 16 May 2019 | 490.75 | 476.20 | 493.40 | 476.20 | 1532479 | 3.14% |
| 15 May 2019 | 475.80 | 490.00 | 492.90 | 474.00 | 1972328 | -2.47% |
| 14 May 2019 | 487.85 | 476.95 | 491.00 | 473.25 | 1604202 | 2.32% |
| 13 May 2019 | 476.80 | 475.70 | 481.40 | 474.05 | 971912 | 0.22% |
| 10 May 2019 | 475.75 | 477.10 | 485.00 | 473.25 | 985405 | -0.07% |
| 09 May 2019 | 476.10 | 477.90 | 482.15 | 470.30 | 1335801 | -0.38% |
| 08 May 2019 | 477.90 | 474.00 | 487.50 | 471.00 | 2365548 | 0.82% |
| 07 May 2019 | 474.00 | 487.00 | 488.15 | 471.00 | 1562444 | -2.30% |
| 06 May 2019 | 485.15 | 474.00 | 490.35 | 464.20 | 3905585 | 0.19% |
| 03 May 2019 | 484.25 | 489.95 | 493.90 | 479.20 | 1527392 | -0.87% |
| 02 May 2019 | 488.50 | 494.10 | 500.55 | 485.25 | 1526658 | -1.66% |
| 30 Apr 2019 | 496.75 | 505.00 | 505.00 | 488.30 | 1439001 | -1.20% |
| 26 Apr 2019 | 502.80 | 493.80 | 504.70 | 493.80 | 816277 | 2.08% |
| 25 Apr 2019 | 492.55 | 503.90 | 505.90 | 491.15 | 1573523 | -1.77% |
| 24 Apr 2019 | 501.45 | 497.95 | 503.85 | 493.35 | 1597552 | 0.56% |
| 23 Apr 2019 | 498.65 | 504.00 | 507.00 | 497.20 | 1592058 | -1.12% |
