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
MARICO Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 592.25 | 600.40 | 600.95 | 591.60 | 855697 | -0.83% |
| 13 Nov 2024 | 597.20 | 594.50 | 603.15 | 589.05 | 4858275 | 0.28% |
| 12 Nov 2024 | 595.55 | 618.90 | 618.90 | 594.10 | 5562123 | -3.49% |
| 11 Nov 2024 | 617.10 | 625.00 | 628.30 | 613.45 | 1270012 | -2.02% |
| 08 Nov 2024 | 629.85 | 633.00 | 636.85 | 627.40 | 457247 | -0.28% |
| 07 Nov 2024 | 631.65 | 648.40 | 648.40 | 630.20 | 1004635 | -2.63% |
| 06 Nov 2024 | 648.70 | 631.40 | 650.00 | 631.40 | 814595 | 2.32% |
| 05 Nov 2024 | 634.00 | 634.10 | 636.65 | 627.95 | 2574988 | -0.15% |
| 04 Nov 2024 | 634.95 | 642.60 | 644.45 | 624.80 | 1501436 | -1.70% |
| 01 Nov 2024 | 645.95 | 643.80 | 650.95 | 642.00 | 224128 | 0.93% |
| 31 Oct 2024 | 640.00 | 649.90 | 649.90 | 632.85 | 2765889 | -1.71% |
| 30 Oct 2024 | 651.15 | 668.00 | 687.00 | 647.05 | 13797789 | 3.50% |
| 29 Oct 2024 | 629.15 | 634.00 | 638.10 | 624.00 | 1207825 | -0.76% |
| 28 Oct 2024 | 634.00 | 640.10 | 642.00 | 616.85 | 3375207 | -0.95% |
| 25 Oct 2024 | 640.10 | 635.00 | 645.50 | 631.05 | 1594085 | 0.92% |
| 24 Oct 2024 | 634.25 | 657.50 | 661.10 | 631.20 | 1911649 | -3.40% |
| 23 Oct 2024 | 656.60 | 659.00 | 665.00 | 648.65 | 1273237 | -0.06% |
| 22 Oct 2024 | 657.00 | 662.00 | 667.35 | 655.05 | 1235282 | -0.75% |
| 21 Oct 2024 | 661.95 | 665.10 | 670.10 | 658.10 | 1528718 | -1.10% |
| 18 Oct 2024 | 669.30 | 665.00 | 673.80 | 654.60 | 2268280 | 0.48% |
| 17 Oct 2024 | 666.10 | 681.00 | 681.00 | 661.15 | 1803690 | -1.98% |
| 16 Oct 2024 | 679.55 | 688.80 | 688.80 | 677.10 | 3308928 | -0.90% |
| 15 Oct 2024 | 685.70 | 688.00 | 692.50 | 680.75 | 1634535 | -0.53% |
| 14 Oct 2024 | 689.35 | 685.50 | 690.50 | 674.05 | 578035 | 0.56% |
| 11 Oct 2024 | 685.50 | 685.10 | 693.45 | 681.30 | 503183 | 0.06% |
| 10 Oct 2024 | 685.10 | 699.00 | 704.65 | 683.35 | 500562 | -1.88% |
| 09 Oct 2024 | 698.20 | 700.00 | 703.15 | 692.25 | 1272191 | 0.04% |
| 08 Oct 2024 | 697.90 | 677.10 | 699.60 | 675.35 | 2796644 | 2.81% |
| 07 Oct 2024 | 678.80 | 686.25 | 694.20 | 673.80 | 1932861 | -1.65% |
| 04 Oct 2024 | 690.20 | 699.70 | 703.95 | 684.40 | 2050300 | -1.27% |
| 03 Oct 2024 | 699.05 | 694.00 | 719.85 | 690.35 | 4581037 | 0.78% |
| 01 Oct 2024 | 693.65 | 694.00 | 699.45 | 685.00 | 1856288 | -0.25% |
| 30 Sep 2024 | 695.40 | 680.50 | 705.00 | 680.50 | 2531313 | 0.43% |
| 27 Sep 2024 | 692.45 | 695.05 | 713.50 | 688.00 | 14237170 | -0.17% |
| 26 Sep 2024 | 693.60 | 691.00 | 700.90 | 683.25 | 3431866 | 0.64% |
| 25 Sep 2024 | 689.20 | 707.60 | 707.60 | 681.55 | 1373871 | -2.25% |
| 24 Sep 2024 | 705.10 | 699.00 | 709.70 | 695.65 | 1692449 | 0.37% |
| 23 Sep 2024 | 702.50 | 709.05 | 710.00 | 696.85 | 1228223 | -0.92% |
| 20 Sep 2024 | 709.00 | 700.00 | 710.50 | 697.50 | 2799627 | 1.72% |
| 19 Sep 2024 | 697.00 | 696.00 | 702.50 | 690.15 | 1715999 | 0.24% |
| 18 Sep 2024 | 695.30 | 693.00 | 696.30 | 686.55 | 972495 | 0.48% |
| 17 Sep 2024 | 692.00 | 697.70 | 705.00 | 689.30 | 1738717 | -0.46% |
| 16 Sep 2024 | 695.20 | 683.05 | 697.40 | 675.55 | 1850346 | 1.94% |
| 13 Sep 2024 | 681.95 | 688.00 | 690.20 | 677.75 | 1550794 | -0.60% |
| 12 Sep 2024 | 686.10 | 683.45 | 687.90 | 680.55 | 1231420 | 0.83% |
| 11 Sep 2024 | 680.45 | 678.00 | 690.00 | 676.30 | 3149673 | 0.07% |
| 10 Sep 2024 | 680.00 | 680.20 | 684.50 | 675.30 | 1942309 | 0.59% |
| 09 Sep 2024 | 676.00 | 665.00 | 678.30 | 660.50 | 4064358 | 1.62% |
| 06 Sep 2024 | 665.25 | 648.00 | 673.95 | 647.95 | 6822379 | 3.32% |
| 05 Sep 2024 | 643.90 | 640.10 | 647.00 | 636.90 | 2658323 | -0.26% |
| 04 Sep 2024 | 645.60 | 635.00 | 647.65 | 633.00 | 2925734 | 0.87% |
| 03 Sep 2024 | 640.05 | 644.95 | 653.25 | 639.45 | 2470124 | -1.67% |
| 02 Sep 2024 | 650.95 | 648.00 | 655.65 | 643.50 | 1586559 | 0.59% |
| 30 Aug 2024 | 647.15 | 659.05 | 664.70 | 644.75 | 7817523 | -2.06% |
| 29 Aug 2024 | 660.75 | 661.90 | 666.00 | 651.45 | 2123160 | -0.17% |
| 28 Aug 2024 | 661.90 | 675.80 | 678.90 | 660.00 | 2436997 | -2.06% |
| 27 Aug 2024 | 675.80 | 686.50 | 691.45 | 673.00 | 1403508 | -1.85% |
| 26 Aug 2024 | 688.55 | 681.00 | 692.80 | 678.80 | 1839363 | 1.53% |
| 23 Aug 2024 | 678.20 | 682.95 | 688.65 | 670.45 | 1708479 | -0.70% |
| 22 Aug 2024 | 682.95 | 679.30 | 687.50 | 677.80 | 2014766 | 0.54% |
| 21 Aug 2024 | 679.30 | 670.00 | 679.95 | 667.70 | 1206265 | 1.55% |
| 20 Aug 2024 | 668.90 | 669.15 | 671.95 | 662.35 | 997284 | -0.04% |
| 19 Aug 2024 | 669.15 | 666.20 | 673.75 | 660.80 | 1453761 | 1.23% |
| 16 Aug 2024 | 661.05 | 654.80 | 663.25 | 650.60 | 1290553 | 1.66% |
| 14 Aug 2024 | 650.25 | 660.80 | 665.20 | 641.60 | 1714599 | -1.56% |
| 13 Aug 2024 | 660.55 | 647.00 | 665.75 | 646.90 | 4531168 | 2.47% |
| 12 Aug 2024 | 644.65 | 648.00 | 651.00 | 637.70 | 1318087 | -1.28% |
| 09 Aug 2024 | 653.00 | 657.00 | 659.45 | 648.35 | 1218872 | 0.11% |
| 08 Aug 2024 | 652.25 | 654.00 | 658.90 | 642.75 | 2938101 | 0.49% |
| 07 Aug 2024 | 649.05 | 630.50 | 651.75 | 628.00 | 2720532 | 3.27% |
| 06 Aug 2024 | 628.50 | 672.00 | 672.00 | 626.25 | 6060478 | -6.49% |
| 05 Aug 2024 | 672.15 | 656.15 | 682.00 | 656.15 | 10662953 | 1.47% |
| 02 Aug 2024 | 662.40 | 672.00 | 677.75 | 659.60 | 959145 | -1.85% |
| 01 Aug 2024 | 674.90 | 675.65 | 681.45 | 670.60 | 1148693 | 0.12% |
| 31 Jul 2024 | 674.10 | 681.75 | 683.90 | 670.80 | 1711988 | -1.01% |
| 30 Jul 2024 | 681.00 | 683.05 | 691.00 | 673.10 | 3126859 | -0.30% |
| 29 Jul 2024 | 683.05 | 679.50 | 685.00 | 676.05 | 1787407 | 0.49% |
| 26 Jul 2024 | 679.75 | 675.80 | 682.00 | 672.80 | 1132507 | 0.70% |
| 25 Jul 2024 | 675.00 | 657.00 | 678.90 | 653.95 | 2901644 | 2.59% |
| 24 Jul 2024 | 657.95 | 671.95 | 674.50 | 649.10 | 3992281 | -2.17% |
| 23 Jul 2024 | 672.55 | 667.00 | 680.00 | 659.95 | 1800272 | 0.67% |
| 22 Jul 2024 | 668.05 | 669.95 | 672.15 | 663.55 | 1127244 | -0.09% |
| 19 Jul 2024 | 668.65 | 686.00 | 686.20 | 666.40 | 929516 | -2.37% |
| 18 Jul 2024 | 684.85 | 664.25 | 686.25 | 664.25 | 6427954 | 2.62% |
| 16 Jul 2024 | 667.35 | 654.00 | 672.90 | 652.95 | 3414973 | 2.21% |
| 15 Jul 2024 | 652.95 | 658.95 | 658.95 | 646.70 | 2052411 | 0.44% |
| 12 Jul 2024 | 650.10 | 648.25 | 654.60 | 636.00 | 4784826 | 0.82% |
| 11 Jul 2024 | 644.80 | 649.70 | 649.70 | 638.25 | 2390064 | -0.20% |
| 10 Jul 2024 | 646.10 | 638.55 | 655.00 | 632.15 | 4021275 | 1.30% |
| 09 Jul 2024 | 637.80 | 639.95 | 644.30 | 630.55 | 2729681 | -0.55% |
| 08 Jul 2024 | 641.30 | 632.00 | 655.80 | 629.00 | 7813665 | 4.22% |
| 05 Jul 2024 | 615.35 | 609.00 | 618.70 | 606.50 | 6070845 | 1.20% |
| 04 Jul 2024 | 608.05 | 613.60 | 613.60 | 605.65 | 2066331 | 0.09% |
| 03 Jul 2024 | 607.50 | 604.40 | 609.15 | 601.75 | 1426759 | 0.72% |
| 02 Jul 2024 | 603.15 | 620.50 | 621.50 | 601.00 | 2968214 | -2.80% |
| 01 Jul 2024 | 620.50 | 614.20 | 622.90 | 614.20 | 2138264 | 1.22% |
| 28 Jun 2024 | 613.00 | 613.00 | 622.65 | 610.60 | 1587880 | 0.22% |
| 27 Jun 2024 | 611.65 | 613.00 | 620.40 | 608.80 | 2676129 | -0.24% |
| 26 Jun 2024 | 613.15 | 614.80 | 619.90 | 609.10 | 2712167 | -0.31% |
| 25 Jun 2024 | 615.05 | 623.80 | 624.90 | 613.55 | 1199541 | -1.28% |
| 24 Jun 2024 | 623.05 | 610.00 | 623.95 | 607.00 | 1626740 | 2.17% |
| 21 Jun 2024 | 609.80 | 628.40 | 629.55 | 609.00 | 2029376 | -2.96% |
| 20 Jun 2024 | 628.40 | 625.00 | 629.50 | 616.25 | 964116 | 0.96% |
| 19 Jun 2024 | 622.45 | 627.00 | 630.60 | 617.75 | 2262576 | -0.17% |
| 18 Jun 2024 | 623.50 | 625.00 | 625.00 | 615.70 | 1998831 | 0.67% |
| 14 Jun 2024 | 619.35 | 614.85 | 621.95 | 610.80 | 2504833 | 1.33% |
| 13 Jun 2024 | 611.25 | 634.95 | 635.00 | 605.35 | 13174925 | -2.90% |
| 12 Jun 2024 | 629.50 | 650.00 | 650.00 | 625.80 | 3807297 | -2.75% |
| 11 Jun 2024 | 647.30 | 651.00 | 661.35 | 645.45 | 1434087 | -0.67% |
| 10 Jun 2024 | 651.65 | 655.00 | 659.50 | 646.50 | 1431839 | -0.21% |
| 07 Jun 2024 | 653.00 | 634.10 | 654.95 | 634.10 | 2475400 | 2.38% |
| 06 Jun 2024 | 637.85 | 646.80 | 650.00 | 626.55 | 2216040 | -1.19% |
| 05 Jun 2024 | 645.50 | 621.45 | 667.20 | 618.10 | 13511763 | 5.04% |
| 04 Jun 2024 | 614.55 | 602.00 | 620.00 | 588.25 | 9095613 | 3.44% |
| 03 Jun 2024 | 594.10 | 609.00 | 609.00 | 592.00 | 1859030 | -0.24% |
| 31 May 2024 | 595.55 | 597.25 | 603.50 | 591.55 | 4303624 | -0.28% |
| 30 May 2024 | 597.25 | 601.05 | 604.90 | 590.65 | 1280510 | -1.35% |
| 29 May 2024 | 605.45 | 608.00 | 615.00 | 601.75 | 2252674 | -0.44% |
| 28 May 2024 | 608.10 | 607.00 | 615.90 | 602.85 | 3123135 | 0.92% |
| 27 May 2024 | 602.55 | 612.90 | 612.90 | 600.60 | 1748191 | -0.24% |
| 24 May 2024 | 604.00 | 606.60 | 606.60 | 596.25 | 1841955 | -0.68% |
| 23 May 2024 | 608.15 | 607.15 | 613.70 | 601.90 | 3345604 | 0.90% |
| 22 May 2024 | 602.70 | 591.00 | 608.30 | 590.20 | 4604232 | 2.13% |
| 21 May 2024 | 590.15 | 592.00 | 597.50 | 585.00 | 2397255 | -0.74% |
| 18 May 2024 | 594.55 | 597.00 | 599.90 | 591.10 | 91597 | -0.42% |
| 17 May 2024 | 597.05 | 591.40 | 600.00 | 582.30 | 2280419 | 0.98% |
| 16 May 2024 | 591.25 | 590.70 | 601.00 | 585.05 | 2586189 | -0.06% |
| 15 May 2024 | 591.60 | 601.80 | 603.15 | 586.15 | 1257277 | -1.44% |
| 14 May 2024 | 600.25 | 593.95 | 612.40 | 585.75 | 4911104 | 0.96% |
| 13 May 2024 | 594.55 | 590.85 | 605.25 | 584.40 | 3806732 | 1.26% |
| 10 May 2024 | 587.15 | 581.00 | 588.50 | 574.20 | 1775304 | 1.00% |
| 09 May 2024 | 581.35 | 590.20 | 593.65 | 579.35 | 6584839 | -2.40% |
| 08 May 2024 | 595.65 | 583.50 | 598.50 | 573.50 | 8678579 | 2.08% |
| 07 May 2024 | 583.50 | 562.00 | 586.00 | 559.60 | 35041160 | 10.03% |
| 06 May 2024 | 530.30 | 520.90 | 534.00 | 518.25 | 3372308 | 2.59% |
| 03 May 2024 | 516.90 | 519.95 | 521.45 | 510.45 | 1104998 | -0.18% |
| 02 May 2024 | 517.85 | 517.50 | 522.80 | 513.40 | 926594 | -0.03% |
| 30 Apr 2024 | 518.00 | 518.00 | 519.95 | 515.60 | 1307750 | 0.47% |
| 29 Apr 2024 | 515.60 | 520.50 | 524.00 | 512.80 | 1650076 | -0.43% |
| 26 Apr 2024 | 517.85 | 511.95 | 518.70 | 510.35 | 1801225 | 1.51% |
| 25 Apr 2024 | 510.15 | 511.30 | 511.30 | 503.15 | 642394 | 0.17% |
| 24 Apr 2024 | 509.30 | 510.60 | 513.20 | 508.00 | 553044 | -0.17% |
| 23 Apr 2024 | 510.15 | 507.50 | 513.45 | 505.60 | 860942 | 0.82% |
| 22 Apr 2024 | 506.00 | 515.55 | 515.55 | 505.25 | 3016169 | 0.14% |
| 19 Apr 2024 | 505.30 | 503.85 | 508.00 | 502.00 | 1090283 | -0.22% |
| 18 Apr 2024 | 506.40 | 512.80 | 515.95 | 495.15 | 3161005 | -0.34% |
| 16 Apr 2024 | 508.15 | 506.70 | 515.45 | 502.20 | 1357134 | -0.22% |
| 15 Apr 2024 | 509.25 | 510.15 | 514.00 | 505.35 | 1163084 | -1.03% |
| 12 Apr 2024 | 514.55 | 516.70 | 519.30 | 512.95 | 900595 | -0.13% |
| 10 Apr 2024 | 515.20 | 513.20 | 516.60 | 507.15 | 937271 | 1.11% |
| 09 Apr 2024 | 509.55 | 518.80 | 519.75 | 507.65 | 609398 | -1.82% |
| 08 Apr 2024 | 519.00 | 511.50 | 521.00 | 509.90 | 1952580 | 1.86% |
| 05 Apr 2024 | 509.50 | 494.50 | 510.85 | 493.05 | 3357470 | 3.66% |
| 04 Apr 2024 | 491.50 | 499.25 | 499.25 | 490.55 | 967522 | -0.92% |
| 03 Apr 2024 | 496.05 | 501.25 | 501.80 | 495.20 | 753923 | -0.59% |
| 02 Apr 2024 | 499.00 | 497.00 | 499.90 | 496.00 | 665814 | 0.65% |
| 01 Apr 2024 | 495.80 | 497.20 | 504.90 | 494.70 | 798915 | -0.28% |
| 28 Mar 2024 | 497.20 | 496.40 | 499.95 | 490.80 | 1873929 | 0.49% |
| 27 Mar 2024 | 494.80 | 499.00 | 499.45 | 492.60 | 765910 | -0.35% |
| 26 Mar 2024 | 496.55 | 491.05 | 499.70 | 491.05 | 1641519 | -0.24% |
| 22 Mar 2024 | 497.75 | 501.00 | 504.00 | 495.00 | 1090354 | -0.59% |
| 21 Mar 2024 | 500.70 | 495.00 | 501.50 | 491.55 | 1472539 | 1.64% |
| 20 Mar 2024 | 492.60 | 490.05 | 496.40 | 487.30 | 818930 | 0.52% |
| 19 Mar 2024 | 490.05 | 496.00 | 497.45 | 486.30 | 1840899 | -1.50% |
| 18 Mar 2024 | 497.50 | 500.15 | 502.75 | 496.00 | 1322999 | -0.53% |
| 15 Mar 2024 | 500.15 | 507.00 | 509.65 | 496.50 | 2751229 | -1.17% |
| 14 Mar 2024 | 506.05 | 496.15 | 509.15 | 492.15 | 2326218 | 2.00% |
| 13 Mar 2024 | 496.15 | 504.90 | 511.70 | 494.65 | 2217193 | -1.48% |
| 12 Mar 2024 | 503.60 | 509.20 | 510.50 | 501.00 | 802956 | -1.10% |
| 11 Mar 2024 | 509.20 | 514.60 | 515.00 | 508.10 | 1521855 | -1.05% |
| 07 Mar 2024 | 514.60 | 504.00 | 517.75 | 503.35 | 1828309 | 1.77% |
| 06 Mar 2024 | 505.65 | 511.60 | 512.05 | 504.05 | 1262432 | -2.48% |
| 05 Mar 2024 | 518.50 | 524.05 | 525.10 | 517.10 | 2321785 | -1.06% |
| 04 Mar 2024 | 524.05 | 529.00 | 529.90 | 522.00 | 1604843 | -0.83% |
| 02 Mar 2024 | 528.45 | 525.00 | 529.90 | 524.00 | 83778 | 0.80% |
| 01 Mar 2024 | 524.25 | 523.25 | 526.50 | 522.20 | 1414893 | 0.32% |
| 29 Feb 2024 | 522.60 | 523.35 | 526.60 | 520.15 | 3588262 | -0.14% |
| 28 Feb 2024 | 523.35 | 523.25 | 525.95 | 520.70 | 2328617 | 0.02% |
| 27 Feb 2024 | 523.25 | 527.00 | 527.45 | 519.90 | 3305817 | -0.46% |
| 26 Feb 2024 | 525.65 | 525.10 | 532.80 | 525.00 | 1270303 | -0.85% |
| 23 Feb 2024 | 530.15 | 539.50 | 540.65 | 528.75 | 2093913 | -1.64% |
| 22 Feb 2024 | 539.00 | 545.00 | 545.20 | 537.75 | 1119584 | 0.06% |
| 21 Feb 2024 | 538.70 | 536.65 | 540.80 | 533.65 | 4398178 | 0.47% |
| 20 Feb 2024 | 536.20 | 527.95 | 537.40 | 524.75 | 1203500 | 1.84% |
| 19 Feb 2024 | 526.50 | 524.45 | 529.50 | 523.50 | 960744 | 0.52% |
| 16 Feb 2024 | 523.80 | 522.40 | 526.40 | 519.85 | 1673623 | 0.34% |
| 15 Feb 2024 | 522.00 | 527.00 | 527.45 | 518.85 | 1143167 | -0.95% |
| 14 Feb 2024 | 527.00 | 515.50 | 527.90 | 515.50 | 1311331 | 0.35% |
| 13 Feb 2024 | 525.15 | 526.00 | 528.55 | 523.00 | 718699 | -0.01% |
| 12 Feb 2024 | 525.20 | 520.50 | 526.40 | 519.80 | 529409 | 0.87% |
| 09 Feb 2024 | 520.65 | 523.95 | 523.95 | 516.65 | 583337 | -0.33% |
| 08 Feb 2024 | 522.40 | 525.95 | 528.80 | 520.95 | 1062206 | -0.48% |
| 07 Feb 2024 | 524.90 | 524.00 | 527.85 | 521.85 | 964073 | 0.79% |
| 06 Feb 2024 | 520.80 | 525.00 | 527.95 | 519.20 | 971957 | -0.46% |
| 05 Feb 2024 | 523.20 | 528.00 | 534.35 | 522.45 | 760304 | -1.19% |
| 02 Feb 2024 | 529.50 | 541.00 | 541.00 | 528.15 | 1577128 | -1.21% |
| 01 Feb 2024 | 536.00 | 530.95 | 554.70 | 529.20 | 4714744 | 1.54% |
| 31 Jan 2024 | 527.85 | 526.50 | 532.55 | 523.30 | 2177564 | 0.90% |
| 30 Jan 2024 | 523.15 | 519.95 | 527.05 | 515.40 | 1822487 | 1.27% |
| 29 Jan 2024 | 516.60 | 508.60 | 523.85 | 508.60 | 2146422 | -1.62% |
| 25 Jan 2024 | 525.10 | 529.50 | 534.40 | 521.65 | 990062 | -0.86% |
| 24 Jan 2024 | 529.65 | 518.05 | 532.00 | 515.65 | 1303355 | 1.67% |
| 23 Jan 2024 | 520.95 | 524.95 | 529.90 | 517.00 | 1757069 | -0.54% |
| 20 Jan 2024 | 523.80 | 530.00 | 530.90 | 523.00 | 322899 | -1.22% |
| 19 Jan 2024 | 530.25 | 526.85 | 532.00 | 523.50 | 862529 | 1.10% |
| 18 Jan 2024 | 524.50 | 527.70 | 529.80 | 517.85 | 1188131 | -0.61% |
| 17 Jan 2024 | 527.70 | 530.00 | 533.00 | 523.30 | 909008 | -0.72% |
| 16 Jan 2024 | 531.55 | 529.95 | 533.05 | 526.10 | 579717 | 0.30% |
| 15 Jan 2024 | 529.95 | 535.00 | 535.00 | 529.15 | 598886 | -0.55% |
| 12 Jan 2024 | 532.90 | 530.10 | 534.00 | 528.55 | 649640 | 0.53% |
| 11 Jan 2024 | 530.10 | 531.30 | 535.45 | 528.25 | 503249 | -0.23% |
| 10 Jan 2024 | 531.30 | 530.00 | 534.55 | 528.25 | 1138901 | 0.11% |
| 09 Jan 2024 | 530.70 | 525.00 | 532.50 | 525.00 | 783243 | 1.33% |
| 08 Jan 2024 | 523.75 | 530.00 | 536.90 | 520.00 | 5126083 | -4.08% |
| 05 Jan 2024 | 546.00 | 555.00 | 557.50 | 545.00 | 933806 | -1.40% |
| 04 Jan 2024 | 553.75 | 544.95 | 556.00 | 544.00 | 1325514 | 1.88% |
| 03 Jan 2024 | 543.55 | 546.70 | 551.85 | 540.05 | 1190743 | -0.63% |
| 02 Jan 2024 | 547.00 | 544.00 | 547.75 | 537.40 | 1243897 | 0.88% |
| 01 Jan 2024 | 542.25 | 550.00 | 552.45 | 540.00 | 965961 | -1.14% |
| 29 Dec 2023 | 548.50 | 544.05 | 553.85 | 540.80 | 1564905 | 0.45% |
| 28 Dec 2023 | 546.05 | 534.05 | 547.80 | 532.60 | 1817606 | 2.24% |
| 27 Dec 2023 | 534.10 | 530.00 | 535.05 | 528.65 | 1801493 | 0.88% |
| 26 Dec 2023 | 529.45 | 527.00 | 531.30 | 524.40 | 615361 | 1.26% |
| 22 Dec 2023 | 522.85 | 526.90 | 529.85 | 520.85 | 2168308 | -0.77% |
| 21 Dec 2023 | 526.90 | 529.50 | 530.50 | 522.00 | 3343320 | -0.82% |
| 20 Dec 2023 | 531.25 | 547.85 | 551.90 | 528.90 | 2878587 | -3.03% |
| 19 Dec 2023 | 547.85 | 543.00 | 550.00 | 537.45 | 1822275 | 1.37% |
| 18 Dec 2023 | 540.45 | 535.00 | 542.40 | 531.20 | 1141718 | 0.98% |
| 15 Dec 2023 | 535.20 | 539.00 | 539.00 | 532.60 | 2003551 | -0.53% |
| 14 Dec 2023 | 538.05 | 541.05 | 543.55 | 536.20 | 839848 | -0.32% |
| 13 Dec 2023 | 539.80 | 542.50 | 542.50 | 533.15 | 1948860 | -0.05% |
| 12 Dec 2023 | 540.05 | 543.10 | 546.85 | 537.85 | 1408876 | -0.11% |
| 11 Dec 2023 | 540.65 | 530.50 | 543.05 | 529.10 | 1264328 | 1.91% |
| 08 Dec 2023 | 530.50 | 533.50 | 537.20 | 527.50 | 1761960 | -0.57% |
| 07 Dec 2023 | 533.55 | 539.35 | 539.50 | 526.50 | 2892095 | -1.10% |
| 06 Dec 2023 | 539.50 | 537.95 | 545.95 | 536.60 | 1892079 | 0.54% |
| 05 Dec 2023 | 536.60 | 534.25 | 539.75 | 534.25 | 1284123 | 0.11% |
| 04 Dec 2023 | 536.00 | 539.00 | 543.40 | 534.40 | 976283 | -0.17% |
| 01 Dec 2023 | 536.90 | 540.00 | 541.60 | 533.60 | 1142691 | -0.32% |
| 30 Nov 2023 | 538.65 | 527.00 | 539.95 | 527.00 | 2700338 | 2.21% |
| 29 Nov 2023 | 527.00 | 525.30 | 529.00 | 524.10 | 1839238 | 0.35% |
| 28 Nov 2023 | 525.15 | 524.05 | 526.65 | 521.35 | 1284496 | 0.29% |
| 24 Nov 2023 | 523.65 | 530.80 | 534.50 | 521.80 | 1124449 | -1.37% |
| 23 Nov 2023 | 530.90 | 534.75 | 534.75 | 525.45 | 1193876 | -0.34% |
| 22 Nov 2023 | 532.70 | 529.00 | 535.00 | 526.70 | 1232062 | 1.16% |
| 21 Nov 2023 | 526.60 | 529.55 | 529.55 | 524.75 | 741399 | 0.16% |
| 20 Nov 2023 | 525.75 | 530.80 | 532.00 | 523.20 | 917647 | -0.79% |
| 17 Nov 2023 | 529.95 | 518.00 | 530.80 | 517.20 | 1424894 | 2.49% |
| 16 Nov 2023 | 517.05 | 522.00 | 522.75 | 516.05 | 2039976 | -0.39% |
| 15 Nov 2023 | 519.10 | 523.25 | 523.90 | 517.15 | 2377016 | -0.36% |
| 13 Nov 2023 | 521.00 | 520.00 | 523.10 | 517.25 | 524339 | -0.41% |
| 12 Nov 2023 | 523.15 | 524.90 | 524.90 | 521.25 | 58930 | 0.36% |
| 10 Nov 2023 | 521.25 | 520.45 | 522.95 | 516.25 | 1054801 | 0.15% |
| 09 Nov 2023 | 520.45 | 522.00 | 522.10 | 517.00 | 785066 | 0.02% |
| 08 Nov 2023 | 520.35 | 526.70 | 526.80 | 519.00 | 1648377 | -0.78% |
| 07 Nov 2023 | 524.45 | 532.70 | 532.70 | 522.20 | 1603617 | -1.79% |
| 06 Nov 2023 | 534.00 | 532.25 | 537.00 | 528.05 | 870723 | 1.13% |
| 03 Nov 2023 | 528.05 | 537.80 | 537.80 | 525.40 | 2163631 | -1.15% |
| 02 Nov 2023 | 534.20 | 535.25 | 538.55 | 531.50 | 802776 | -0.16% |
| 01 Nov 2023 | 535.05 | 538.10 | 545.75 | 532.55 | 766079 | -0.28% |
| 31 Oct 2023 | 536.55 | 532.00 | 541.70 | 521.85 | 2533458 | 0.82% |
| 30 Oct 2023 | 532.20 | 537.15 | 539.95 | 529.00 | 1068984 | -1.03% |
| 27 Oct 2023 | 537.75 | 537.05 | 542.75 | 536.05 | 565260 | 0.09% |
| 26 Oct 2023 | 537.25 | 542.70 | 542.70 | 533.40 | 800857 | -1.00% |
| 25 Oct 2023 | 542.65 | 535.10 | 547.60 | 535.00 | 1349601 | 1.03% |
| 23 Oct 2023 | 537.10 | 540.00 | 542.60 | 535.00 | 971800 | -0.83% |
| 20 Oct 2023 | 541.60 | 547.10 | 547.30 | 536.65 | 1001058 | -1.01% |
| 19 Oct 2023 | 547.10 | 549.10 | 549.35 | 542.65 | 399054 | -0.37% |
| 18 Oct 2023 | 549.15 | 546.30 | 550.50 | 543.65 | 1088052 | 0.65% |
| 17 Oct 2023 | 545.60 | 544.00 | 548.00 | 540.45 | 956658 | 0.51% |
| 16 Oct 2023 | 542.85 | 542.30 | 543.70 | 540.00 | 619028 | 0.12% |
| 13 Oct 2023 | 542.20 | 538.00 | 543.35 | 536.25 | 1171463 | 0.49% |
| 12 Oct 2023 | 539.55 | 538.00 | 540.70 | 535.00 | 599258 | 0.64% |
| 11 Oct 2023 | 536.10 | 540.00 | 540.25 | 535.50 | 742475 | -0.15% |
| 10 Oct 2023 | 536.90 | 540.00 | 541.60 | 536.10 | 627596 | -0.21% |
| 09 Oct 2023 | 538.05 | 535.05 | 540.55 | 532.45 | 1105136 | 0.11% |
| 06 Oct 2023 | 537.45 | 546.10 | 546.10 | 536.65 | 1428800 | -0.92% |
| 05 Oct 2023 | 542.45 | 557.00 | 563.50 | 541.00 | 3841011 | -4.98% |
| 04 Oct 2023 | 570.85 | 575.00 | 575.50 | 560.00 | 2873209 | -0.84% |
| 03 Oct 2023 | 575.70 | 576.45 | 595.00 | 566.90 | 5953987 | 2.50% |
| 29 Sep 2023 | 561.65 | 560.50 | 565.15 | 556.00 | 989747 | 0.33% |
| 28 Sep 2023 | 559.80 | 584.40 | 586.75 | 558.25 | 2174366 | -4.11% |
| 27 Sep 2023 | 583.80 | 583.75 | 585.95 | 581.60 | 1095220 | 0.24% |
| 26 Sep 2023 | 582.40 | 578.80 | 586.00 | 576.25 | 1416714 | 0.62% |
| 25 Sep 2023 | 578.80 | 573.10 | 580.00 | 571.30 | 1047109 | 0.85% |
| 22 Sep 2023 | 573.90 | 574.25 | 575.45 | 571.55 | 871842 | -0.13% |
| 21 Sep 2023 | 574.65 | 574.25 | 575.70 | 568.65 | 729098 | 0.03% |
| 20 Sep 2023 | 574.50 | 582.00 | 584.85 | 571.85 | 1538968 | -1.29% |
| 18 Sep 2023 | 582.00 | 581.25 | 584.00 | 574.75 | 1636425 | 0.32% |
| 15 Sep 2023 | 580.15 | 580.50 | 584.50 | 577.05 | 1751444 | -0.11% |
| 14 Sep 2023 | 580.80 | 583.40 | 590.55 | 578.05 | 1729893 | -0.45% |
| 13 Sep 2023 | 583.40 | 580.70 | 584.50 | 575.25 | 1454573 | 0.37% |
| 12 Sep 2023 | 581.25 | 585.00 | 586.70 | 576.75 | 1749729 | -0.55% |
| 11 Sep 2023 | 584.45 | 586.05 | 591.75 | 581.60 | 1212146 | -0.38% |
| 08 Sep 2023 | 586.65 | 585.00 | 589.00 | 582.75 | 443934 | 0.45% |
| 07 Sep 2023 | 584.05 | 588.25 | 591.20 | 583.15 | 1446101 | -0.71% |
| 06 Sep 2023 | 588.25 | 577.60 | 590.10 | 575.80 | 1815156 | 1.84% |
| 05 Sep 2023 | 577.65 | 580.00 | 582.25 | 574.25 | 1830485 | 0.02% |
| 04 Sep 2023 | 577.55 | 569.35 | 579.20 | 566.55 | 1902190 | 1.44% |
| 01 Sep 2023 | 569.35 | 574.25 | 575.95 | 563.50 | 3196294 | -0.12% |
| 31 Aug 2023 | 570.05 | 573.00 | 575.00 | 566.15 | 3101652 | -0.19% |
| 30 Aug 2023 | 571.15 | 565.50 | 573.00 | 562.30 | 1897785 | 1.54% |
| 29 Aug 2023 | 562.50 | 557.45 | 563.60 | 552.20 | 1275303 | 0.78% |
| 28 Aug 2023 | 558.15 | 560.20 | 564.55 | 553.05 | 659914 | -0.37% |
| 25 Aug 2023 | 560.20 | 564.00 | 570.80 | 556.15 | 1339191 | -0.59% |
| 24 Aug 2023 | 563.50 | 554.00 | 565.00 | 553.50 | 1481139 | 1.82% |
| 23 Aug 2023 | 553.45 | 558.45 | 558.70 | 551.30 | 784166 | -0.96% |
| 22 Aug 2023 | 558.80 | 556.25 | 560.00 | 554.30 | 558087 | 0.69% |
| 21 Aug 2023 | 554.95 | 550.70 | 557.10 | 546.05 | 1353123 | 0.76% |
| 18 Aug 2023 | 550.75 | 558.20 | 558.20 | 547.65 | 1146881 | -1.38% |
| 17 Aug 2023 | 558.45 | 564.05 | 564.05 | 555.15 | 876508 | -0.21% |
| 16 Aug 2023 | 559.60 | 567.95 | 569.40 | 557.20 | 1009445 | -1.50% |
| 14 Aug 2023 | 568.10 | 576.15 | 576.15 | 561.00 | 569222 | -1.53% |
| 11 Aug 2023 | 576.95 | 577.95 | 580.80 | 573.10 | 1934577 | 0.02% |
| 10 Aug 2023 | 576.85 | 585.15 | 586.65 | 574.05 | 3293103 | -1.42% |
| 09 Aug 2023 | 585.15 | 578.00 | 587.90 | 573.50 | 2394453 | 1.37% |
| 08 Aug 2023 | 577.25 | 575.80 | 578.50 | 573.45 | 1282689 | 0.25% |
| 07 Aug 2023 | 575.80 | 576.15 | 577.45 | 572.25 | 1120653 | -0.07% |
| 04 Aug 2023 | 576.20 | 575.00 | 581.85 | 571.60 | 2397608 | 0.67% |
| 03 Aug 2023 | 572.35 | 568.00 | 575.00 | 563.65 | 4242154 | 1.70% |
| 02 Aug 2023 | 562.80 | 560.80 | 564.00 | 554.70 | 1318832 | 0.91% |
| 01 Aug 2023 | 557.70 | 563.00 | 566.95 | 555.70 | 1697912 | -0.51% |
| 31 Jul 2023 | 560.55 | 574.95 | 577.00 | 557.20 | 3136108 | -2.40% |
| 28 Jul 2023 | 574.35 | 555.95 | 578.15 | 553.05 | 7372578 | 3.66% |
| 27 Jul 2023 | 554.05 | 536.55 | 556.00 | 531.70 | 3733012 | 4.01% |
| 26 Jul 2023 | 532.70 | 541.85 | 542.90 | 531.10 | 1290605 | -1.46% |
| 25 Jul 2023 | 540.60 | 535.35 | 541.90 | 532.35 | 843404 | 0.97% |
| 24 Jul 2023 | 535.40 | 538.25 | 541.10 | 531.05 | 822710 | -0.60% |
| 21 Jul 2023 | 538.65 | 538.40 | 542.50 | 535.00 | 1019421 | -0.09% |
| 20 Jul 2023 | 539.15 | 532.70 | 541.00 | 530.10 | 1271756 | 1.37% |
| 19 Jul 2023 | 531.85 | 531.00 | 534.45 | 529.20 | 636194 | 0.25% |
| 18 Jul 2023 | 530.50 | 535.15 | 535.40 | 525.70 | 803617 | -0.22% |
| 17 Jul 2023 | 531.65 | 539.40 | 543.00 | 529.30 | 1234506 | -1.45% |
| 14 Jul 2023 | 539.45 | 536.00 | 541.40 | 533.55 | 912761 | 1.11% |
| 13 Jul 2023 | 533.55 | 541.80 | 547.80 | 530.55 | 1654917 | -0.78% |
| 12 Jul 2023 | 537.75 | 531.55 | 539.00 | 531.50 | 1389645 | 1.17% |
| 11 Jul 2023 | 531.55 | 529.90 | 534.00 | 522.20 | 1518372 | 0.84% |
| 10 Jul 2023 | 527.10 | 518.00 | 529.80 | 516.55 | 1651270 | 1.94% |
| 07 Jul 2023 | 517.05 | 530.50 | 530.50 | 513.30 | 2642703 | -2.02% |
| 06 Jul 2023 | 527.70 | 534.50 | 542.05 | 525.30 | 2586934 | -2.01% |
| 05 Jul 2023 | 538.55 | 526.85 | 539.95 | 524.25 | 2691903 | 2.30% |
| 04 Jul 2023 | 526.45 | 536.70 | 536.70 | 523.25 | 745262 | -1.28% |
| 03 Jul 2023 | 533.25 | 534.85 | 536.35 | 528.90 | 1468638 | 0.43% |
| 30 Jun 2023 | 530.95 | 523.00 | 532.00 | 523.00 | 1684566 | 1.52% |
| 28 Jun 2023 | 523.00 | 529.55 | 530.50 | 521.05 | 2781842 | -1.11% |
| 27 Jun 2023 | 528.85 | 530.45 | 531.70 | 525.25 | 1412587 | 0.03% |
| 26 Jun 2023 | 528.70 | 529.95 | 532.45 | 524.55 | 752253 | 0.04% |
| 23 Jun 2023 | 528.50 | 524.25 | 529.90 | 522.30 | 1008663 | 0.81% |
| 22 Jun 2023 | 524.25 | 527.05 | 527.75 | 520.40 | 1103762 | -0.55% |
| 21 Jun 2023 | 527.15 | 537.10 | 540.30 | 526.15 | 550597 | -1.67% |
| 20 Jun 2023 | 536.10 | 535.00 | 540.45 | 532.00 | 1483920 | 0.21% |
| 19 Jun 2023 | 534.95 | 548.15 | 550.85 | 529.70 | 848453 | -2.41% |
| 16 Jun 2023 | 548.15 | 547.60 | 553.45 | 546.55 | 1730503 | 0.50% |
| 15 Jun 2023 | 545.40 | 541.05 | 551.00 | 540.75 | 2156123 | 1.11% |
| 14 Jun 2023 | 539.40 | 539.00 | 543.40 | 534.65 | 1444023 | 0.39% |
| 13 Jun 2023 | 537.30 | 538.90 | 544.55 | 534.85 | 1231955 | -0.13% |
| 12 Jun 2023 | 538.00 | 536.85 | 539.10 | 528.45 | 787822 | 0.90% |
| 09 Jun 2023 | 533.20 | 545.45 | 553.95 | 532.30 | 1110522 | -2.25% |
| 08 Jun 2023 | 545.45 | 547.20 | 551.40 | 544.00 | 775479 | -0.79% |
| 07 Jun 2023 | 549.80 | 545.40 | 552.00 | 544.20 | 1074463 | 1.30% |
| 06 Jun 2023 | 542.75 | 547.90 | 548.00 | 537.00 | 1602972 | -0.80% |
| 05 Jun 2023 | 547.15 | 549.00 | 553.45 | 545.00 | 599951 | -0.42% |
| 02 Jun 2023 | 549.45 | 558.10 | 558.70 | 548.20 | 959977 | -1.23% |
| 01 Jun 2023 | 556.30 | 544.00 | 558.75 | 538.70 | 1969756 | 2.44% |
| 31 May 2023 | 543.05 | 544.90 | 548.00 | 540.75 | 2583502 | 0.27% |
| 30 May 2023 | 541.60 | 544.00 | 547.50 | 540.35 | 486319 | -0.47% |
| 29 May 2023 | 544.15 | 547.30 | 548.40 | 541.30 | 980789 | 0.01% |
| 26 May 2023 | 544.10 | 528.40 | 545.00 | 528.40 | 2044193 | 2.97% |
| 25 May 2023 | 528.40 | 530.65 | 531.10 | 525.90 | 652969 | -0.47% |
| 24 May 2023 | 530.90 | 522.00 | 532.75 | 522.00 | 1062897 | 0.75% |
| 23 May 2023 | 526.95 | 530.25 | 533.50 | 525.15 | 583381 | -0.62% |
| 22 May 2023 | 530.25 | 525.65 | 531.30 | 523.30 | 404455 | 0.86% |
| 19 May 2023 | 525.75 | 533.00 | 534.65 | 522.00 | 780885 | -1.32% |
| 18 May 2023 | 532.80 | 524.75 | 537.05 | 524.20 | 846130 | 1.13% |
| 17 May 2023 | 526.85 | 536.00 | 536.00 | 525.00 | 978934 | -1.73% |
| 16 May 2023 | 536.15 | 535.40 | 538.75 | 531.45 | 1024340 | -0.14% |
| 15 May 2023 | 536.90 | 542.00 | 542.00 | 534.00 | 1256652 | -0.85% |
| 12 May 2023 | 541.50 | 543.00 | 549.50 | 540.15 | 1423611 | -0.20% |
| 11 May 2023 | 542.60 | 533.45 | 543.50 | 530.40 | 1677585 | 1.72% |
| 10 May 2023 | 533.45 | 536.90 | 537.00 | 531.35 | 904862 | -0.64% |
| 09 May 2023 | 536.90 | 531.00 | 539.95 | 531.00 | 2469102 | 1.17% |
| 08 May 2023 | 530.70 | 511.00 | 539.80 | 511.00 | 9360002 | 7.52% |
| 05 May 2023 | 493.60 | 498.75 | 499.20 | 492.05 | 906837 | -0.74% |
| 04 May 2023 | 497.30 | 503.00 | 503.50 | 495.25 | 795938 | -1.03% |
| 03 May 2023 | 502.50 | 495.00 | 504.35 | 495.00 | 802389 | 0.53% |
| 02 May 2023 | 499.85 | 495.90 | 502.50 | 495.15 | 572000 | 0.70% |
| 28 Apr 2023 | 496.40 | 497.90 | 499.90 | 493.85 | 1293767 | -0.30% |
| 27 Apr 2023 | 497.90 | 499.00 | 499.40 | 492.65 | 1077677 | 0.19% |
| 26 Apr 2023 | 496.95 | 489.75 | 499.50 | 489.75 | 2098348 | 1.47% |
| 25 Apr 2023 | 489.75 | 474.95 | 492.45 | 474.50 | 3869120 | 3.12% |
| 24 Apr 2023 | 474.95 | 475.75 | 477.25 | 470.45 | 2043813 | 0.36% |
| 21 Apr 2023 | 473.25 | 471.75 | 474.85 | 471.05 | 856639 | 0.32% |
| 20 Apr 2023 | 471.75 | 468.00 | 472.60 | 462.70 | 2774048 | 0.77% |
| 19 Apr 2023 | 468.15 | 478.15 | 478.65 | 466.55 | 2834418 | -2.49% |
| 18 Apr 2023 | 480.10 | 480.60 | 482.30 | 476.85 | 1243177 | 0.14% |
| 17 Apr 2023 | 479.45 | 475.85 | 480.80 | 474.00 | 1056975 | 0.56% |
| 13 Apr 2023 | 476.80 | 473.10 | 479.40 | 473.10 | 1327298 | -0.10% |
| 12 Apr 2023 | 477.30 | 479.90 | 481.55 | 476.60 | 2239126 | -0.54% |
| 11 Apr 2023 | 479.90 | 480.50 | 482.50 | 478.65 | 1121930 | -0.12% |
| 10 Apr 2023 | 480.50 | 478.00 | 482.35 | 473.30 | 654066 | 0.25% |
| 06 Apr 2023 | 479.30 | 483.20 | 483.20 | 478.00 | 757700 | -0.64% |
| 05 Apr 2023 | 482.40 | 483.95 | 485.50 | 479.75 | 2324531 | 0.56% |
| 03 Apr 2023 | 479.70 | 483.25 | 483.25 | 475.85 | 1368272 | -0.02% |
| 31 Mar 2023 | 479.80 | 472.20 | 480.80 | 471.65 | 1655647 | 1.60% |
| 29 Mar 2023 | 472.25 | 478.60 | 480.35 | 470.00 | 1489592 | -1.47% |
| 28 Mar 2023 | 479.30 | 480.00 | 481.95 | 475.50 | 1427140 | -0.09% |
| 27 Mar 2023 | 479.75 | 477.20 | 483.00 | 474.35 | 1033080 | 0.53% |
| 24 Mar 2023 | 477.20 | 479.00 | 480.80 | 475.60 | 1031979 | -0.45% |
| 23 Mar 2023 | 479.35 | 482.00 | 482.00 | 476.90 | 1277275 | -0.93% |
| 22 Mar 2023 | 483.85 | 483.20 | 484.90 | 481.45 | 772546 | 0.42% |
| 21 Mar 2023 | 481.85 | 483.20 | 484.50 | 479.75 | 699575 | -0.09% |
| 20 Mar 2023 | 482.30 | 485.00 | 485.00 | 478.40 | 531125 | -0.78% |
| 17 Mar 2023 | 486.10 | 490.65 | 490.65 | 484.50 | 2448223 | -0.51% |
| 16 Mar 2023 | 488.60 | 485.00 | 491.00 | 482.00 | 1104680 | 0.62% |
| 15 Mar 2023 | 485.60 | 487.80 | 487.85 | 483.00 | 927685 | 0.07% |
| 14 Mar 2023 | 485.25 | 490.75 | 493.95 | 480.20 | 2082796 | -1.12% |
| 13 Mar 2023 | 490.75 | 494.50 | 499.00 | 489.15 | 1285925 | -1.18% |
| 10 Mar 2023 | 496.60 | 492.00 | 497.50 | 491.10 | 713399 | 0.76% |
| 09 Mar 2023 | 492.85 | 497.00 | 497.50 | 492.00 | 779119 | -0.73% |
| 08 Mar 2023 | 496.45 | 495.95 | 500.50 | 492.60 | 1443804 | -0.90% |
| 06 Mar 2023 | 500.95 | 500.20 | 503.80 | 499.00 | 675747 | 0.29% |
| 03 Mar 2023 | 499.50 | 500.30 | 501.55 | 495.60 | 689611 | 0.10% |
| 02 Mar 2023 | 499.00 | 498.00 | 500.05 | 492.65 | 1047352 | 0.61% |
| 01 Mar 2023 | 495.95 | 495.00 | 499.00 | 492.00 | 1161720 | 0.82% |
| 28 Feb 2023 | 491.90 | 492.00 | 495.45 | 486.80 | 1995562 | 0.37% |
| 27 Feb 2023 | 490.10 | 499.50 | 499.50 | 485.10 | 753190 | -1.74% |
| 24 Feb 2023 | 498.80 | 502.00 | 503.45 | 495.75 | 399292 | -0.44% |
| 23 Feb 2023 | 501.00 | 504.00 | 505.00 | 496.20 | 896170 | -0.55% |
| 22 Feb 2023 | 503.75 | 500.75 | 505.40 | 498.35 | 1412597 | 0.67% |
| 21 Feb 2023 | 500.40 | 494.70 | 501.05 | 491.35 | 1498550 | 2.32% |
| 20 Feb 2023 | 489.05 | 492.25 | 492.30 | 486.00 | 699230 | -0.09% |
| 17 Feb 2023 | 489.50 | 493.00 | 497.00 | 488.10 | 864738 | -1.02% |
| 16 Feb 2023 | 494.55 | 494.10 | 496.20 | 491.95 | 1067189 | 0.24% |
| 15 Feb 2023 | 493.35 | 494.10 | 495.25 | 489.40 | 804095 | -0.15% |
| 14 Feb 2023 | 494.10 | 493.50 | 498.85 | 491.40 | 1613823 | 0.43% |
| 13 Feb 2023 | 492.00 | 495.15 | 498.65 | 490.65 | 731063 | -0.64% |
| 10 Feb 2023 | 495.15 | 495.75 | 496.55 | 492.00 | 665580 | 0.19% |
| 09 Feb 2023 | 494.20 | 501.00 | 502.30 | 491.50 | 1121421 | -1.34% |
| 08 Feb 2023 | 500.90 | 497.60 | 502.50 | 496.50 | 936630 | 0.66% |
| 07 Feb 2023 | 497.60 | 508.00 | 508.20 | 493.85 | 1331226 | -1.41% |
| 06 Feb 2023 | 504.70 | 493.90 | 511.50 | 493.60 | 2365306 | 2.19% |
| 03 Feb 2023 | 493.90 | 499.70 | 501.15 | 492.10 | 1168245 | -1.16% |
| 02 Feb 2023 | 499.70 | 504.75 | 504.75 | 495.55 | 1173574 | -1.12% |
| 01 Feb 2023 | 505.35 | 498.10 | 507.00 | 496.65 | 924112 | 1.46% |
| 31 Jan 2023 | 498.10 | 505.75 | 507.10 | 493.50 | 2320622 | -1.22% |
| 30 Jan 2023 | 504.25 | 504.00 | 508.15 | 500.30 | 1213003 | 0.09% |
| 27 Jan 2023 | 503.80 | 506.35 | 509.85 | 497.15 | 1000075 | -0.32% |
| 25 Jan 2023 | 505.40 | 502.45 | 507.05 | 498.25 | 681724 | 0.40% |
| 24 Jan 2023 | 503.40 | 505.45 | 511.55 | 502.50 | 1246731 | -0.11% |
| 23 Jan 2023 | 503.95 | 507.00 | 507.35 | 501.60 | 605076 | -0.25% |
| 20 Jan 2023 | 505.20 | 495.35 | 506.65 | 495.35 | 3298721 | 0.77% |
| 19 Jan 2023 | 501.35 | 507.90 | 508.15 | 500.00 | 978452 | -1.32% |
| 18 Jan 2023 | 508.05 | 509.00 | 510.00 | 505.40 | 731495 | -0.04% |
| 17 Jan 2023 | 508.25 | 497.90 | 509.60 | 494.30 | 2178054 | 2.05% |
| 16 Jan 2023 | 498.05 | 497.65 | 499.15 | 494.60 | 548451 | 0.30% |
| 13 Jan 2023 | 496.55 | 503.00 | 504.85 | 494.30 | 787686 | -1.01% |
| 12 Jan 2023 | 501.60 | 496.50 | 503.00 | 490.40 | 1961900 | 0.26% |
| 11 Jan 2023 | 500.30 | 511.00 | 514.35 | 494.75 | 1810341 | -1.91% |
| 10 Jan 2023 | 510.05 | 516.80 | 516.80 | 508.55 | 896497 | -0.95% |
| 09 Jan 2023 | 514.95 | 514.90 | 520.45 | 513.10 | 590344 | 0.37% |
| 06 Jan 2023 | 513.05 | 515.50 | 517.40 | 507.65 | 896307 | -0.48% |
| 05 Jan 2023 | 515.50 | 506.15 | 524.90 | 504.85 | 2901670 | 1.85% |
| 04 Jan 2023 | 506.15 | 511.00 | 514.70 | 505.00 | 790246 | -0.87% |
| 03 Jan 2023 | 510.60 | 506.25 | 513.40 | 504.30 | 490270 | 0.86% |
| 02 Jan 2023 | 506.25 | 509.85 | 513.00 | 501.00 | 651385 | -0.71% |
| 30 Dec 2022 | 509.85 | 518.25 | 519.75 | 509.00 | 406283 | -1.08% |
| 29 Dec 2022 | 515.40 | 516.20 | 519.90 | 512.25 | 762655 | -0.73% |
| 28 Dec 2022 | 519.20 | 519.85 | 521.80 | 514.35 | 433375 | 0.06% |
| 27 Dec 2022 | 518.90 | 521.75 | 523.65 | 518.00 | 464951 | 0.09% |
| 26 Dec 2022 | 518.45 | 513.85 | 522.65 | 512.10 | 490218 | 0.56% |
| 23 Dec 2022 | 515.55 | 517.60 | 523.40 | 513.00 | 598327 | -1.30% |
| 22 Dec 2022 | 522.35 | 524.35 | 527.50 | 520.30 | 685397 | 0.12% |
| 21 Dec 2022 | 521.70 | 526.10 | 528.70 | 520.55 | 796069 | -0.84% |
| 20 Dec 2022 | 526.10 | 525.50 | 529.80 | 519.25 | 1129137 | 0.12% |
| 19 Dec 2022 | 525.45 | 515.00 | 526.55 | 513.20 | 1396813 | 2.19% |
| 16 Dec 2022 | 514.20 | 517.20 | 520.90 | 512.45 | 1439095 | -0.95% |
| 15 Dec 2022 | 519.15 | 523.85 | 525.80 | 516.80 | 752911 | -1.13% |
| 14 Dec 2022 | 525.10 | 529.95 | 529.95 | 523.00 | 1159310 | -0.55% |
| 13 Dec 2022 | 528.00 | 534.70 | 534.70 | 524.65 | 787991 | -1.08% |
| 12 Dec 2022 | 533.75 | 527.70 | 535.00 | 525.00 | 4051574 | 1.91% |
| 09 Dec 2022 | 523.75 | 514.00 | 526.00 | 512.55 | 2940138 | 2.60% |
| 08 Dec 2022 | 510.50 | 512.00 | 515.85 | 507.10 | 1703231 | 0.01% |
| 07 Dec 2022 | 510.45 | 501.00 | 512.20 | 500.95 | 1606711 | 1.65% |
| 06 Dec 2022 | 502.15 | 500.00 | 503.60 | 498.35 | 873707 | 0.24% |
| 05 Dec 2022 | 500.95 | 504.95 | 506.50 | 499.80 | 1003133 | -0.58% |
| 02 Dec 2022 | 503.85 | 501.05 | 505.85 | 498.60 | 1542730 | 0.47% |
| 01 Dec 2022 | 501.50 | 509.15 | 509.95 | 500.65 | 1180104 | -1.15% |
| 30 Nov 2022 | 507.35 | 502.40 | 509.20 | 500.65 | 3141017 | 0.99% |
| 29 Nov 2022 | 502.40 | 486.45 | 508.30 | 486.45 | 4005638 | 3.28% |
| 28 Nov 2022 | 486.45 | 484.10 | 489.70 | 481.50 | 2225302 | 0.04% |
| 25 Nov 2022 | 486.25 | 491.70 | 491.70 | 484.10 | 1512539 | -0.66% |
| 24 Nov 2022 | 489.50 | 491.90 | 491.90 | 486.70 | 1576614 | -0.22% |
| 23 Nov 2022 | 490.60 | 488.00 | 491.35 | 484.25 | 1354580 | 0.95% |
| 22 Nov 2022 | 486.00 | 489.25 | 490.90 | 482.15 | 1726964 | -0.72% |
| 21 Nov 2022 | 489.50 | 485.55 | 494.35 | 482.35 | 1191076 | 0.70% |
| 18 Nov 2022 | 486.10 | 489.80 | 491.60 | 482.00 | 1134351 | -0.45% |
| 17 Nov 2022 | 488.30 | 495.00 | 495.00 | 485.70 | 2386069 | -1.03% |
| 16 Nov 2022 | 493.40 | 497.90 | 498.90 | 492.00 | 998584 | -0.91% |
| 15 Nov 2022 | 497.95 | 502.05 | 502.05 | 495.40 | 1051406 | -0.32% |
| 14 Nov 2022 | 499.55 | 501.65 | 505.55 | 495.25 | 1914318 | 0.08% |
| 11 Nov 2022 | 499.15 | 506.60 | 506.60 | 498.05 | 671057 | -0.97% |
| 10 Nov 2022 | 504.05 | 503.85 | 505.35 | 498.20 | 1405812 | 0.36% |
| 09 Nov 2022 | 502.25 | 504.95 | 507.00 | 496.55 | 1648043 | -0.52% |
| 07 Nov 2022 | 504.90 | 523.65 | 525.00 | 499.10 | 5483662 | -6.36% |
| 04 Nov 2022 | 539.20 | 538.80 | 542.00 | 532.65 | 774772 | -0.08% |
| 03 Nov 2022 | 539.65 | 530.00 | 541.25 | 529.00 | 1299181 | 1.85% |
| 02 Nov 2022 | 529.85 | 531.30 | 531.70 | 526.15 | 680852 | -0.29% |
| 01 Nov 2022 | 531.40 | 527.20 | 533.00 | 522.00 | 1253309 | 1.31% |
| 31 Oct 2022 | 524.55 | 520.00 | 526.35 | 516.50 | 1483039 | 1.08% |
| 28 Oct 2022 | 518.95 | 522.00 | 522.00 | 512.65 | 1619952 | -0.10% |
| 27 Oct 2022 | 519.45 | 520.00 | 522.45 | 516.40 | 1932746 | 0.59% |
| 25 Oct 2022 | 516.40 | 519.80 | 522.75 | 513.95 | 720882 | -0.66% |
| 24 Oct 2022 | 519.85 | 524.50 | 524.55 | 519.15 | 61633 | 0.13% |
| 21 Oct 2022 | 519.15 | 524.30 | 526.70 | 515.60 | 910520 | -0.90% |
| 20 Oct 2022 | 523.85 | 515.55 | 524.95 | 514.20 | 1609093 | 1.32% |
| 19 Oct 2022 | 517.00 | 517.00 | 519.80 | 515.00 | 495441 | 0.22% |
| 18 Oct 2022 | 515.85 | 516.55 | 518.70 | 512.95 | 446492 | 0.37% |
| 17 Oct 2022 | 513.95 | 513.00 | 516.40 | 510.00 | 1054028 | 0.48% |
| 14 Oct 2022 | 511.50 | 522.00 | 523.90 | 510.15 | 831377 | -0.79% |
| 13 Oct 2022 | 515.55 | 508.25 | 519.30 | 508.00 | 1374739 | 1.41% |
| 12 Oct 2022 | 508.40 | 507.00 | 512.45 | 502.55 | 1655770 | 0.31% |
| 11 Oct 2022 | 506.85 | 517.45 | 517.45 | 502.10 | 1484169 | -1.55% |
| 10 Oct 2022 | 514.85 | 511.00 | 516.95 | 511.00 | 644597 | -1.24% |
| 07 Oct 2022 | 521.30 | 526.75 | 530.00 | 515.20 | 1761023 | -0.72% |
| 06 Oct 2022 | 525.10 | 531.45 | 531.45 | 522.50 | 1156219 | -0.19% |
| 04 Oct 2022 | 526.10 | 537.00 | 537.00 | 520.00 | 3048584 | -0.64% |
| 03 Oct 2022 | 529.50 | 540.00 | 541.80 | 523.05 | 1776834 | -1.55% |
| 30 Sep 2022 | 537.85 | 538.40 | 541.65 | 529.10 | 1942784 | -0.10% |
| 29 Sep 2022 | 538.40 | 550.10 | 552.45 | 532.00 | 2384651 | -1.64% |
| 28 Sep 2022 | 547.40 | 534.50 | 553.00 | 530.80 | 3139646 | 2.04% |
| 27 Sep 2022 | 536.45 | 526.30 | 541.35 | 522.75 | 2277210 | 1.94% |
| 26 Sep 2022 | 526.25 | 542.80 | 551.90 | 524.75 | 3214256 | -3.08% |
| 23 Sep 2022 | 542.95 | 554.35 | 554.35 | 540.40 | 1834851 | -1.18% |
| 22 Sep 2022 | 549.45 | 537.00 | 550.85 | 535.30 | 3965300 | 2.64% |
| 21 Sep 2022 | 535.30 | 528.45 | 543.90 | 527.55 | 3107895 | 1.53% |
| 20 Sep 2022 | 527.25 | 514.75 | 534.00 | 514.00 | 2557425 | 2.95% |
| 19 Sep 2022 | 512.15 | 510.70 | 514.25 | 505.70 | 635271 | 0.69% |
| 16 Sep 2022 | 508.65 | 521.10 | 525.95 | 506.10 | 2709742 | -2.87% |
| 15 Sep 2022 | 523.70 | 538.00 | 538.80 | 521.50 | 1162980 | -1.97% |
| 14 Sep 2022 | 534.20 | 520.80 | 536.50 | 520.00 | 1766362 | 2.07% |
| 13 Sep 2022 | 523.35 | 524.80 | 529.75 | 521.35 | 839395 | 0.20% |
| 12 Sep 2022 | 522.30 | 523.95 | 525.80 | 521.00 | 487837 | 0.12% |
| 09 Sep 2022 | 521.70 | 527.05 | 527.05 | 520.50 | 409296 | 0.01% |
| 08 Sep 2022 | 521.65 | 524.70 | 525.80 | 518.00 | 702230 | -0.21% |
| 07 Sep 2022 | 522.75 | 519.05 | 524.75 | 515.50 | 537305 | 0.43% |
| 06 Sep 2022 | 520.50 | 520.00 | 523.50 | 513.45 | 945938 | -0.07% |
| 05 Sep 2022 | 520.85 | 523.40 | 524.70 | 518.00 | 505820 | -0.52% |
| 02 Sep 2022 | 523.55 | 526.60 | 529.55 | 521.55 | 351979 | -0.58% |
| 01 Sep 2022 | 526.60 | 516.80 | 531.65 | 516.80 | 1382520 | 0.19% |
| 30 Aug 2022 | 525.60 | 524.45 | 527.10 | 521.50 | 1844365 | 0.49% |
| 29 Aug 2022 | 523.05 | 510.25 | 526.15 | 505.00 | 2408316 | 1.44% |
| 26 Aug 2022 | 515.60 | 520.00 | 520.95 | 512.25 | 1300916 | -0.36% |
| 25 Aug 2022 | 517.45 | 526.95 | 526.95 | 515.75 | 1169236 | -1.09% |
| 24 Aug 2022 | 523.15 | 513.00 | 525.85 | 509.10 | 1632111 | 1.98% |
| 23 Aug 2022 | 513.00 | 511.00 | 517.35 | 510.25 | 966053 | -0.37% |
| 22 Aug 2022 | 514.90 | 515.00 | 519.00 | 510.70 | 1069955 | -0.20% |
| 19 Aug 2022 | 515.95 | 515.00 | 519.90 | 510.45 | 1209484 | 0.52% |
| 18 Aug 2022 | 513.30 | 513.90 | 515.00 | 511.70 | 682162 | 0.12% |
| 17 Aug 2022 | 512.70 | 513.45 | 517.55 | 510.75 | 590860 | 0.22% |
| 16 Aug 2022 | 511.60 | 510.25 | 520.80 | 507.50 | 1238259 | 0.26% |
| 12 Aug 2022 | 510.25 | 513.40 | 514.65 | 506.30 | 2148477 | -0.61% |
| 11 Aug 2022 | 513.40 | 514.80 | 514.95 | 509.00 | 1220917 | 0.61% |
| 10 Aug 2022 | 510.30 | 528.00 | 529.90 | 509.30 | 1647830 | -2.50% |
| 08 Aug 2022 | 523.40 | 524.20 | 527.90 | 520.55 | 1321518 | 0.71% |
| 05 Aug 2022 | 519.70 | 536.85 | 537.15 | 518.05 | 2069247 | -2.23% |
| 04 Aug 2022 | 531.55 | 520.45 | 533.45 | 516.30 | 1271045 | 2.13% |
| 03 Aug 2022 | 520.45 | 523.00 | 524.85 | 514.55 | 1308692 | -0.38% |
| 02 Aug 2022 | 522.45 | 523.90 | 526.00 | 516.35 | 1194541 | -0.12% |
| 01 Aug 2022 | 523.10 | 523.70 | 524.40 | 518.30 | 705989 | 0.98% |
| 29 Jul 2022 | 518.00 | 515.90 | 520.65 | 512.55 | 1476670 | 0.68% |
| 28 Jul 2022 | 514.50 | 517.15 | 517.90 | 509.30 | 1519220 | -0.10% |
| 27 Jul 2022 | 515.00 | 505.00 | 515.95 | 504.25 | 880329 | 1.40% |
| 26 Jul 2022 | 507.90 | 521.00 | 521.95 | 505.60 | 1616824 | -2.67% |
| 25 Jul 2022 | 521.85 | 531.20 | 531.75 | 520.30 | 1087243 | -1.76% |
| 22 Jul 2022 | 531.20 | 527.45 | 533.20 | 525.05 | 1566939 | 1.03% |
| 21 Jul 2022 | 525.80 | 514.20 | 528.35 | 512.80 | 1354647 | 2.47% |
| 20 Jul 2022 | 513.15 | 510.00 | 516.70 | 505.25 | 1729531 | 1.12% |
| 19 Jul 2022 | 507.45 | 507.80 | 510.20 | 503.60 | 666595 | -0.10% |
| 18 Jul 2022 | 507.95 | 509.60 | 511.55 | 503.70 | 998231 | 0.29% |
| 15 Jul 2022 | 506.50 | 509.10 | 514.00 | 502.00 | 1138146 | -0.16% |
| 14 Jul 2022 | 507.30 | 502.45 | 512.50 | 500.00 | 1100706 | 1.01% |
| 13 Jul 2022 | 502.25 | 500.00 | 503.90 | 497.00 | 1169717 | 0.45% |
| 12 Jul 2022 | 500.00 | 503.00 | 505.30 | 498.90 | 1086489 | -1.51% |
| 11 Jul 2022 | 507.65 | 504.00 | 508.60 | 497.95 | 897184 | 0.77% |
| 08 Jul 2022 | 503.75 | 501.40 | 504.70 | 498.05 | 514837 | 0.95% |
| 07 Jul 2022 | 499.00 | 502.95 | 508.75 | 497.55 | 1414095 | 0.03% |
| 06 Jul 2022 | 498.85 | 482.00 | 501.90 | 480.15 | 2706381 | 1.34% |
| 05 Jul 2022 | 492.25 | 501.90 | 503.35 | 490.95 | 842519 | -1.45% |
| 04 Jul 2022 | 499.50 | 491.90 | 503.00 | 491.25 | 1321306 | 1.69% |
| 01 Jul 2022 | 491.20 | 478.00 | 493.00 | 477.60 | 846365 | 2.78% |
| 30 Jun 2022 | 477.90 | 477.90 | 482.90 | 475.55 | 2030507 | 0.44% |
| 29 Jun 2022 | 475.80 | 485.90 | 485.90 | 473.50 | 1689593 | -2.62% |
| 28 Jun 2022 | 488.60 | 482.70 | 490.80 | 477.15 | 1230006 | 1.22% |
| 27 Jun 2022 | 482.70 | 485.60 | 488.65 | 481.00 | 1051651 | 0.10% |
| 24 Jun 2022 | 482.20 | 477.95 | 487.70 | 477.00 | 1442087 | 1.22% |
| 23 Jun 2022 | 476.40 | 481.15 | 482.40 | 474.65 | 2090775 | -0.99% |
| 22 Jun 2022 | 481.15 | 481.70 | 483.65 | 473.15 | 1674643 | -0.77% |
| 21 Jun 2022 | 484.90 | 487.00 | 495.50 | 477.95 | 1739570 | 0.00% |
| 20 Jun 2022 | 484.90 | 474.75 | 487.00 | 473.70 | 912090 | 2.43% |
| 17 Jun 2022 | 473.40 | 477.25 | 484.80 | 471.05 | 2672949 | -2.35% |
| 16 Jun 2022 | 484.80 | 494.50 | 494.55 | 478.50 | 1289736 | -1.82% |
| 15 Jun 2022 | 493.80 | 500.80 | 500.80 | 491.00 | 1234778 | -1.20% |
| 14 Jun 2022 | 499.80 | 497.95 | 502.75 | 495.00 | 1012537 | -0.07% |
| 13 Jun 2022 | 500.15 | 485.00 | 503.40 | 484.00 | 2792911 | 1.54% |
| 10 Jun 2022 | 492.55 | 490.65 | 496.50 | 487.00 | 2168604 | -0.83% |
| 09 Jun 2022 | 496.65 | 491.65 | 497.90 | 483.10 | 1765431 | 1.09% |
| 08 Jun 2022 | 491.30 | 495.50 | 497.95 | 486.85 | 1472376 | -1.52% |
| 07 Jun 2022 | 498.90 | 508.25 | 509.00 | 493.80 | 1084580 | -2.70% |
| 06 Jun 2022 | 512.75 | 513.40 | 516.00 | 506.35 | 583249 | -0.14% |
| 03 Jun 2022 | 513.45 | 523.00 | 523.00 | 512.15 | 687824 | -0.83% |
| 02 Jun 2022 | 517.75 | 520.70 | 522.35 | 513.20 | 1224004 | -0.48% |
| 01 Jun 2022 | 520.25 | 532.95 | 538.55 | 518.00 | 1623158 | -2.51% |
| 31 May 2022 | 533.65 | 534.50 | 551.90 | 526.65 | 7603590 | -0.41% |
| 30 May 2022 | 535.85 | 527.60 | 537.90 | 526.00 | 980868 | 1.85% |
| 27 May 2022 | 526.10 | 531.70 | 535.25 | 519.40 | 1375696 | -0.76% |
| 26 May 2022 | 530.15 | 524.30 | 532.75 | 516.40 | 1753281 | 1.60% |
| 25 May 2022 | 521.80 | 531.50 | 534.55 | 518.90 | 1165592 | -1.31% |
| 24 May 2022 | 528.70 | 535.95 | 536.35 | 525.30 | 1615087 | -0.55% |
| 23 May 2022 | 531.65 | 533.80 | 539.90 | 528.55 | 1501650 | 0.59% |
| 20 May 2022 | 528.55 | 516.10 | 531.45 | 507.45 | 2817153 | 3.54% |
| 19 May 2022 | 510.50 | 515.00 | 521.05 | 508.05 | 1576556 | -2.53% |
| 18 May 2022 | 523.75 | 505.95 | 526.05 | 503.00 | 2333368 | 4.11% |
| 17 May 2022 | 503.05 | 498.00 | 515.50 | 495.00 | 1302697 | 1.50% |
| 16 May 2022 | 495.60 | 505.15 | 506.00 | 492.45 | 1159224 | -0.89% |
| 13 May 2022 | 500.05 | 505.00 | 513.00 | 497.25 | 1648726 | -0.02% |
| 12 May 2022 | 500.15 | 501.00 | 502.20 | 488.00 | 1799507 | -0.32% |
| 11 May 2022 | 501.75 | 505.95 | 506.00 | 493.95 | 1259082 | -0.06% |
| 10 May 2022 | 502.05 | 489.45 | 504.85 | 489.45 | 1531282 | 2.57% |
| 09 May 2022 | 489.45 | 502.20 | 502.20 | 487.05 | 1502698 | -2.82% |
| 06 May 2022 | 503.65 | 508.00 | 519.70 | 499.00 | 2268170 | -3.10% |
| 05 May 2022 | 519.75 | 520.10 | 526.05 | 516.15 | 1275107 | 0.04% |
| 04 May 2022 | 519.55 | 526.00 | 537.10 | 515.60 | 1918045 | -0.64% |
| 02 May 2022 | 522.90 | 519.80 | 526.00 | 515.25 | 923844 | 0.23% |
| 29 Apr 2022 | 521.70 | 538.00 | 541.10 | 519.40 | 2965286 | -3.85% |
| 28 Apr 2022 | 542.60 | 533.00 | 546.35 | 525.95 | 2172557 | 2.40% |
| 27 Apr 2022 | 529.90 | 529.00 | 535.55 | 523.25 | 1901393 | -0.08% |
| 26 Apr 2022 | 530.30 | 516.30 | 532.50 | 516.30 | 2196486 | 2.86% |
| 25 Apr 2022 | 515.55 | 517.70 | 528.90 | 503.00 | 2516823 | -1.46% |
| 22 Apr 2022 | 523.20 | 516.60 | 525.35 | 509.00 | 1831082 | 0.96% |
| 21 Apr 2022 | 518.20 | 515.35 | 520.45 | 513.55 | 1515422 | 1.48% |
| 20 Apr 2022 | 510.65 | 506.70 | 514.35 | 502.00 | 1599673 | 1.30% |
| 19 Apr 2022 | 504.10 | 520.00 | 524.30 | 500.75 | 1077806 | -2.66% |
| 18 Apr 2022 | 517.85 | 521.00 | 523.20 | 516.55 | 930605 | -0.36% |
| 13 Apr 2022 | 519.70 | 521.00 | 521.15 | 513.30 | 618477 | 0.35% |
| 12 Apr 2022 | 517.90 | 522.00 | 525.00 | 512.85 | 1110786 | -0.32% |
| 11 Apr 2022 | 519.55 | 519.95 | 523.95 | 515.15 | 1167454 | 0.34% |
| 08 Apr 2022 | 517.80 | 516.50 | 520.00 | 511.00 | 4230498 | 1.13% |
| 07 Apr 2022 | 512.00 | 521.30 | 522.85 | 511.20 | 1770482 | -1.78% |
| 06 Apr 2022 | 521.30 | 525.00 | 532.00 | 517.85 | 3004423 | -4.16% |
| 05 Apr 2022 | 543.90 | 534.75 | 547.85 | 531.85 | 1871307 | 2.60% |
| 04 Apr 2022 | 530.10 | 522.65 | 531.80 | 510.55 | 2420693 | 2.29% |
| 01 Apr 2022 | 518.25 | 507.55 | 520.70 | 506.30 | 1839975 | 2.89% |
| 31 Mar 2022 | 503.70 | 494.80 | 506.20 | 491.55 | 2916586 | 2.80% |
| 30 Mar 2022 | 490.00 | 485.60 | 491.20 | 484.05 | 1710457 | 1.55% |
| 29 Mar 2022 | 482.50 | 478.00 | 484.00 | 476.20 | 861768 | 1.64% |
| 28 Mar 2022 | 474.70 | 479.55 | 480.00 | 468.50 | 2003440 | -0.71% |
| 25 Mar 2022 | 478.10 | 486.90 | 486.90 | 473.70 | 1468764 | -0.89% |
| 24 Mar 2022 | 482.40 | 486.00 | 486.00 | 478.90 | 2941035 | -0.45% |
| 23 Mar 2022 | 484.60 | 493.75 | 495.00 | 483.80 | 1755374 | -1.52% |
| 22 Mar 2022 | 492.10 | 505.00 | 505.00 | 486.50 | 1143012 | -2.43% |
| 21 Mar 2022 | 504.35 | 523.00 | 523.85 | 503.10 | 1655968 | -3.77% |
| 17 Mar 2022 | 524.10 | 533.40 | 535.00 | 518.50 | 2070981 | -0.26% |
| 16 Mar 2022 | 525.45 | 516.95 | 529.90 | 513.20 | 2965305 | 2.74% |
| 15 Mar 2022 | 511.45 | 510.00 | 513.80 | 507.25 | 1167973 | 0.86% |
| 14 Mar 2022 | 507.10 | 508.50 | 510.35 | 504.15 | 1105361 | -0.09% |
| 11 Mar 2022 | 507.55 | 503.00 | 509.00 | 502.20 | 1575214 | 1.35% |
| 10 Mar 2022 | 500.80 | 500.00 | 504.90 | 497.90 | 1022074 | 1.66% |
| 09 Mar 2022 | 492.60 | 495.00 | 498.30 | 487.05 | 2526968 | 0.40% |
| 08 Mar 2022 | 490.65 | 482.00 | 492.40 | 478.20 | 1797911 | 1.83% |
| 07 Mar 2022 | 481.85 | 490.00 | 502.00 | 476.90 | 1540133 | -3.83% |
| 04 Mar 2022 | 501.05 | 507.00 | 510.00 | 499.10 | 2233264 | -1.96% |
| 03 Mar 2022 | 511.05 | 512.60 | 518.40 | 509.00 | 1271102 | -0.29% |
| 02 Mar 2022 | 512.55 | 514.00 | 515.70 | 504.25 | 1985091 | -0.42% |
| 28 Feb 2022 | 514.70 | 493.75 | 518.00 | 485.80 | 3050846 | 4.01% |
| 25 Feb 2022 | 494.85 | 484.60 | 497.35 | 484.60 | 1460932 | 2.36% |
| 24 Feb 2022 | 483.45 | 477.00 | 495.45 | 477.00 | 3229880 | -3.50% |
| 23 Feb 2022 | 501.00 | 503.00 | 506.45 | 499.70 | 812781 | -0.86% |
| 22 Feb 2022 | 505.35 | 501.00 | 511.00 | 498.60 | 1586579 | -0.37% |
| 21 Feb 2022 | 507.25 | 504.00 | 508.90 | 499.00 | 1505281 | 0.50% |
| 18 Feb 2022 | 504.75 | 506.90 | 507.00 | 500.35 | 1330397 | -0.28% |
| 17 Feb 2022 | 506.15 | 500.20 | 507.85 | 499.25 | 855947 | 1.19% |
| 16 Feb 2022 | 500.20 | 506.00 | 506.90 | 497.00 | 1166886 | -0.59% |
| 15 Feb 2022 | 503.15 | 489.00 | 504.00 | 487.00 | 1520336 | 2.73% |
| 14 Feb 2022 | 489.80 | 490.00 | 498.40 | 486.60 | 1001194 | -1.90% |
| 11 Feb 2022 | 499.30 | 507.50 | 507.50 | 494.55 | 1069920 | -1.63% |
| 10 Feb 2022 | 507.55 | 514.70 | 514.70 | 505.00 | 774115 | -0.91% |
| 09 Feb 2022 | 512.20 | 509.65 | 512.95 | 506.00 | 515112 | 1.27% |
| 08 Feb 2022 | 505.80 | 514.65 | 516.70 | 504.40 | 1564673 | -1.10% |
| 07 Feb 2022 | 511.40 | 521.05 | 524.00 | 508.75 | 3235609 | 0.17% |
| 04 Feb 2022 | 510.55 | 496.80 | 511.65 | 492.70 | 1758002 | 1.85% |
| 03 Feb 2022 | 501.30 | 504.90 | 507.75 | 499.50 | 1393417 | -0.79% |
| 02 Feb 2022 | 505.30 | 502.50 | 506.70 | 496.00 | 1565539 | 1.54% |
| 01 Feb 2022 | 497.65 | 486.60 | 502.50 | 485.15 | 2794796 | 3.13% |
| 31 Jan 2022 | 482.55 | 479.00 | 494.70 | 474.45 | 2647338 | 2.34% |
| 28 Jan 2022 | 471.50 | 463.45 | 475.60 | 462.00 | 1421740 | 1.78% |
| 27 Jan 2022 | 463.25 | 470.00 | 470.00 | 455.65 | 2019041 | -0.91% |
| 25 Jan 2022 | 467.50 | 470.00 | 475.75 | 459.00 | 1736649 | -0.83% |
| 24 Jan 2022 | 471.40 | 476.70 | 476.80 | 466.70 | 1225487 | -1.35% |
| 21 Jan 2022 | 477.85 | 487.95 | 487.95 | 475.00 | 1725811 | -2.03% |
| 20 Jan 2022 | 487.75 | 495.90 | 496.00 | 486.85 | 1191400 | -1.35% |
| 19 Jan 2022 | 494.40 | 493.00 | 495.70 | 484.10 | 899160 | 0.78% |
| 18 Jan 2022 | 490.55 | 503.00 | 503.00 | 488.25 | 2047654 | -2.10% |
| 17 Jan 2022 | 501.05 | 502.00 | 503.10 | 494.35 | 1183216 | 0.30% |
| 14 Jan 2022 | 499.55 | 500.75 | 501.00 | 496.05 | 637918 | -0.24% |
| 13 Jan 2022 | 500.75 | 504.10 | 504.65 | 497.65 | 1476130 | -0.66% |
| 12 Jan 2022 | 504.10 | 508.20 | 508.20 | 501.30 | 1000008 | -0.08% |
| 11 Jan 2022 | 504.50 | 506.00 | 509.45 | 503.30 | 743570 | -0.31% |
| 10 Jan 2022 | 506.05 | 505.00 | 507.60 | 501.10 | 702161 | 0.36% |
| 07 Jan 2022 | 504.25 | 506.50 | 506.60 | 502.05 | 596720 | 0.39% |
| 06 Jan 2022 | 502.30 | 497.50 | 506.90 | 497.10 | 797577 | 0.24% |
| 05 Jan 2022 | 501.10 | 503.00 | 503.00 | 498.00 | 856040 | -0.19% |
| 04 Jan 2022 | 502.05 | 504.50 | 507.15 | 498.00 | 2094024 | -2.34% |
| 03 Jan 2022 | 514.10 | 513.55 | 518.50 | 513.50 | 502608 | 0.28% |
| 31 Dec 2021 | 512.65 | 508.50 | 516.00 | 508.00 | 914258 | 1.10% |
| 30 Dec 2021 | 507.05 | 502.00 | 509.70 | 500.05 | 835434 | 1.01% |
| 29 Dec 2021 | 502.00 | 501.00 | 507.50 | 500.45 | 505862 | 0.25% |
| 28 Dec 2021 | 500.75 | 500.50 | 505.55 | 495.00 | 799994 | -0.03% |
| 27 Dec 2021 | 500.90 | 505.60 | 507.55 | 499.95 | 545832 | -0.93% |
| 24 Dec 2021 | 505.60 | 512.90 | 513.10 | 504.10 | 1426893 | -0.47% |
| 23 Dec 2021 | 508.00 | 501.60 | 509.90 | 498.10 | 1090279 | 1.63% |
| 22 Dec 2021 | 499.85 | 492.80 | 501.00 | 490.95 | 839522 | 1.82% |
| 21 Dec 2021 | 490.90 | 496.50 | 502.05 | 489.50 | 1298413 | -0.89% |
| 20 Dec 2021 | 495.30 | 497.70 | 499.30 | 488.55 | 939832 | -1.01% |
| 17 Dec 2021 | 500.35 | 509.40 | 509.40 | 497.50 | 919115 | -1.80% |
| 16 Dec 2021 | 509.50 | 514.05 | 515.00 | 508.40 | 560343 | -0.74% |
| 15 Dec 2021 | 513.30 | 517.70 | 517.70 | 510.25 | 1205823 | -0.34% |
| 14 Dec 2021 | 515.05 | 521.00 | 521.95 | 512.25 | 1619756 | -1.32% |
| 13 Dec 2021 | 521.95 | 525.05 | 531.15 | 520.00 | 941508 | -0.84% |
| 10 Dec 2021 | 526.35 | 529.30 | 531.55 | 522.30 | 1052815 | -0.62% |
| 09 Dec 2021 | 529.65 | 531.55 | 533.25 | 525.30 | 468492 | -0.03% |
| 08 Dec 2021 | 529.80 | 526.05 | 531.50 | 522.55 | 829926 | 1.38% |
| 07 Dec 2021 | 522.60 | 521.95 | 527.95 | 518.35 | 1117432 | 0.65% |
| 06 Dec 2021 | 519.20 | 530.05 | 533.50 | 517.25 | 779811 | -2.36% |
| 03 Dec 2021 | 531.75 | 532.80 | 538.50 | 529.45 | 942083 | -0.21% |
| 02 Dec 2021 | 532.85 | 529.70 | 534.95 | 520.50 | 2366483 | 1.49% |
| 01 Dec 2021 | 525.05 | 538.00 | 538.00 | 523.45 | 3003218 | -2.47% |
| 30 Nov 2021 | 538.35 | 530.05 | 544.10 | 530.05 | 4760651 | 0.67% |
| 29 Nov 2021 | 534.75 | 536.00 | 542.90 | 530.15 | 1267522 | -1.62% |
| 26 Nov 2021 | 543.55 | 545.95 | 554.00 | 541.40 | 2061796 | -0.99% |
| 25 Nov 2021 | 549.00 | 548.70 | 550.00 | 526.50 | 1211317 | 0.36% |
| 24 Nov 2021 | 547.05 | 546.40 | 551.65 | 544.15 | 991160 | 0.56% |
| 23 Nov 2021 | 544.00 | 535.40 | 546.10 | 534.85 | 937667 | 0.83% |
| 22 Nov 2021 | 539.50 | 540.60 | 541.95 | 532.25 | 1475495 | -0.42% |
| 18 Nov 2021 | 541.80 | 551.65 | 551.65 | 536.65 | 1977932 | -1.80% |
| 17 Nov 2021 | 551.75 | 552.70 | 555.00 | 549.25 | 892311 | -0.21% |
| 16 Nov 2021 | 552.90 | 556.05 | 559.50 | 549.05 | 1128877 | -0.07% |
| 15 Nov 2021 | 553.30 | 550.80 | 554.85 | 545.30 | 936384 | 1.19% |
| 12 Nov 2021 | 546.80 | 552.35 | 552.35 | 544.40 | 1257824 | -0.26% |
| 11 Nov 2021 | 548.20 | 556.00 | 557.00 | 547.05 | 1656199 | -1.40% |
| 10 Nov 2021 | 556.00 | 565.00 | 565.00 | 550.00 | 2948154 | -1.46% |
| 09 Nov 2021 | 564.25 | 561.60 | 568.55 | 553.65 | 1498615 | 0.44% |
| 08 Nov 2021 | 561.80 | 559.90 | 562.55 | 547.55 | 914345 | 0.71% |
| 04 Nov 2021 | 557.85 | 560.95 | 560.95 | 556.25 | 119471 | 0.51% |
| 03 Nov 2021 | 555.00 | 570.00 | 570.20 | 550.60 | 2635942 | -1.91% |
| 02 Nov 2021 | 565.80 | 571.50 | 573.95 | 565.00 | 1790411 | -1.56% |
| 01 Nov 2021 | 574.75 | 571.00 | 577.40 | 567.50 | 1130666 | 1.11% |
| 29 Oct 2021 | 568.45 | 566.35 | 572.40 | 553.00 | 1739744 | 0.73% |
| 28 Oct 2021 | 564.35 | 576.80 | 581.25 | 558.35 | 2768013 | -1.93% |
| 27 Oct 2021 | 575.45 | 566.00 | 581.90 | 565.50 | 2189903 | 2.17% |
| 26 Oct 2021 | 563.25 | 555.25 | 565.00 | 551.05 | 1541807 | 1.31% |
| 25 Oct 2021 | 555.95 | 564.50 | 565.40 | 548.65 | 2156915 | -1.21% |
| 22 Oct 2021 | 562.75 | 564.95 | 566.05 | 557.10 | 1046820 | -0.45% |
| 21 Oct 2021 | 565.30 | 565.70 | 568.35 | 553.75 | 2154819 | 0.79% |
| 20 Oct 2021 | 560.85 | 575.95 | 577.50 | 558.45 | 1227089 | -2.34% |
| 19 Oct 2021 | 574.30 | 580.50 | 589.70 | 572.85 | 1964659 | -0.85% |
| 18 Oct 2021 | 579.25 | 606.90 | 607.70 | 575.55 | 1971607 | -0.01% |
| 14 Oct 2021 | 579.30 | 588.35 | 591.20 | 578.10 | 1015225 | -0.80% |
| 13 Oct 2021 | 583.95 | 589.90 | 591.95 | 578.35 | 1958852 | -0.07% |
| 12 Oct 2021 | 584.35 | 570.35 | 587.00 | 570.35 | 4367841 | 2.45% |
| 11 Oct 2021 | 570.35 | 565.80 | 573.00 | 561.60 | 1424481 | 1.16% |
| 08 Oct 2021 | 563.80 | 560.80 | 565.00 | 558.40 | 1050211 | 0.45% |
| 07 Oct 2021 | 561.25 | 571.95 | 571.95 | 560.20 | 1449440 | -0.54% |
| 06 Oct 2021 | 564.30 | 564.05 | 590.00 | 560.50 | 8610209 | 1.14% |
| 05 Oct 2021 | 557.95 | 555.00 | 559.75 | 554.20 | 1939884 | 0.70% |
| 04 Oct 2021 | 554.05 | 554.15 | 555.35 | 545.30 | 2114180 | 0.82% |
| 01 Oct 2021 | 549.55 | 545.00 | 552.75 | 541.05 | 1219031 | 0.37% |
| 30 Sep 2021 | 547.50 | 555.00 | 556.35 | 544.00 | 1383265 | -1.08% |
| 29 Sep 2021 | 553.45 | 557.00 | 559.20 | 547.25 | 2090106 | 0.45% |
| 28 Sep 2021 | 550.95 | 550.35 | 553.90 | 545.70 | 2541724 | 0.63% |
| 27 Sep 2021 | 547.50 | 559.80 | 561.00 | 545.30 | 1578144 | -1.77% |
| 24 Sep 2021 | 557.35 | 569.45 | 570.00 | 556.55 | 2833374 | -1.67% |
| 23 Sep 2021 | 566.80 | 570.00 | 573.10 | 562.85 | 2581525 | 0.28% |
| 22 Sep 2021 | 565.20 | 560.70 | 567.70 | 560.70 | 1763460 | 0.80% |
| 21 Sep 2021 | 560.70 | 568.95 | 570.00 | 556.95 | 2368098 | -1.19% |
| 20 Sep 2021 | 567.45 | 559.00 | 572.00 | 556.00 | 3866691 | 1.31% |
| 17 Sep 2021 | 560.10 | 565.00 | 565.00 | 552.75 | 2062930 | -0.46% |
| 16 Sep 2021 | 562.70 | 566.00 | 571.45 | 561.85 | 2340371 | 0.10% |
| 15 Sep 2021 | 562.15 | 560.40 | 563.65 | 556.10 | 2376317 | 0.69% |
| 14 Sep 2021 | 558.30 | 575.00 | 582.10 | 555.90 | 5993393 | -3.01% |
| 13 Sep 2021 | 575.60 | 581.00 | 587.35 | 570.35 | 5331731 | 0.10% |
| 09 Sep 2021 | 575.00 | 558.50 | 575.90 | 558.50 | 4180525 | 2.50% |
| 08 Sep 2021 | 560.95 | 559.60 | 562.75 | 550.85 | 2092387 | 0.76% |
| 07 Sep 2021 | 556.70 | 558.85 | 567.00 | 554.10 | 3047365 | 0.35% |
| 06 Sep 2021 | 554.75 | 561.80 | 564.80 | 554.00 | 1230310 | -1.08% |
| 03 Sep 2021 | 560.80 | 563.95 | 567.75 | 558.25 | 2426876 | -0.33% |
| 02 Sep 2021 | 562.65 | 548.75 | 572.00 | 548.25 | 6119217 | 2.80% |
| 01 Sep 2021 | 547.30 | 549.35 | 549.35 | 541.00 | 3113020 | 0.52% |
| 31 Aug 2021 | 544.45 | 525.50 | 546.95 | 525.05 | 5014916 | 3.69% |
| 30 Aug 2021 | 525.05 | 527.55 | 533.25 | 524.15 | 1875825 | 0.02% |
| 27 Aug 2021 | 524.95 | 524.80 | 527.85 | 520.50 | 2552792 | 0.55% |
| 26 Aug 2021 | 522.10 | 514.00 | 528.70 | 513.50 | 5109949 | 1.90% |
| 25 Aug 2021 | 512.35 | 524.00 | 525.60 | 511.00 | 3339928 | -1.79% |
| 24 Aug 2021 | 521.70 | 530.00 | 532.60 | 519.00 | 2002611 | -1.27% |
| 23 Aug 2021 | 528.40 | 540.00 | 541.50 | 527.25 | 4464213 | -1.77% |
| 20 Aug 2021 | 537.90 | 523.70 | 543.70 | 517.85 | 5237598 | 2.71% |
| 18 Aug 2021 | 523.70 | 523.00 | 527.65 | 520.25 | 1491558 | 0.60% |
| 17 Aug 2021 | 520.60 | 514.45 | 522.90 | 514.45 | 2494715 | 1.02% |
| 16 Aug 2021 | 515.35 | 514.65 | 520.55 | 512.00 | 619675 | 0.01% |
| 13 Aug 2021 | 515.30 | 520.80 | 523.95 | 513.15 | 2564318 | -0.13% |
| 12 Aug 2021 | 515.95 | 518.00 | 522.55 | 514.35 | 1741264 | -0.13% |
| 11 Aug 2021 | 516.60 | 523.00 | 526.25 | 513.60 | 2133644 | -0.77% |
| 10 Aug 2021 | 520.60 | 528.75 | 528.75 | 516.45 | 1630597 | -1.06% |
| 09 Aug 2021 | 526.20 | 536.85 | 538.00 | 521.95 | 2705676 | 0.35% |
| 06 Aug 2021 | 524.35 | 532.00 | 534.00 | 522.50 | 3116628 | -1.42% |
| 05 Aug 2021 | 531.90 | 539.00 | 539.25 | 530.05 | 2170594 | -0.81% |
| 04 Aug 2021 | 536.25 | 546.00 | 548.25 | 535.00 | 2297439 | -1.41% |
| 03 Aug 2021 | 543.90 | 540.00 | 545.30 | 536.00 | 2963445 | 1.57% |
| 02 Aug 2021 | 535.50 | 550.00 | 552.15 | 532.75 | 2473871 | -2.05% |
| 30 Jul 2021 | 546.70 | 532.00 | 553.20 | 527.85 | 7140990 | 3.57% |
| 29 Jul 2021 | 527.85 | 532.90 | 534.00 | 527.00 | 654581 | -0.43% |
| 28 Jul 2021 | 530.15 | 537.85 | 538.70 | 528.30 | 1308260 | -0.94% |
| 27 Jul 2021 | 535.20 | 537.90 | 540.35 | 531.50 | 968098 | -0.34% |
| 26 Jul 2021 | 537.00 | 533.90 | 540.80 | 532.10 | 1573841 | 0.57% |
| 23 Jul 2021 | 533.95 | 532.00 | 537.35 | 528.20 | 1435904 | 0.90% |
| 22 Jul 2021 | 529.20 | 534.95 | 537.70 | 525.05 | 2323717 | -0.13% |
| 20 Jul 2021 | 529.90 | 528.40 | 533.65 | 525.85 | 1730588 | 0.74% |
| 19 Jul 2021 | 526.00 | 521.95 | 531.00 | 521.05 | 1531013 | 0.25% |
| 16 Jul 2021 | 524.70 | 537.10 | 537.10 | 522.30 | 1582351 | -1.80% |
| 15 Jul 2021 | 534.30 | 539.00 | 549.60 | 530.60 | 4990394 | 0.42% |
| 14 Jul 2021 | 532.05 | 532.00 | 535.30 | 528.45 | 1388764 | 0.13% |
| 13 Jul 2021 | 531.35 | 533.00 | 539.40 | 528.30 | 2471182 | -0.06% |
| 12 Jul 2021 | 531.65 | 534.05 | 537.25 | 530.60 | 1067055 | -0.06% |
| 09 Jul 2021 | 531.95 | 528.45 | 537.00 | 528.45 | 2370592 | 0.91% |
| 08 Jul 2021 | 527.15 | 534.00 | 538.50 | 525.50 | 1983623 | -1.00% |
| 07 Jul 2021 | 532.45 | 528.50 | 534.00 | 524.00 | 1893166 | 1.17% |
| 06 Jul 2021 | 526.30 | 530.00 | 531.60 | 523.60 | 1240787 | -0.80% |
| 05 Jul 2021 | 530.55 | 526.00 | 531.95 | 519.00 | 2351288 | 2.06% |
| 02 Jul 2021 | 519.85 | 534.90 | 539.60 | 517.65 | 3742090 | -2.81% |
| 01 Jul 2021 | 534.90 | 532.00 | 540.00 | 530.25 | 2035996 | 0.77% |
| 30 Jun 2021 | 530.80 | 543.00 | 543.80 | 527.65 | 5003080 | -1.28% |
| 29 Jun 2021 | 537.70 | 511.00 | 543.45 | 511.00 | 8975819 | 5.52% |
| 28 Jun 2021 | 509.55 | 512.80 | 513.50 | 506.25 | 1081689 | -0.41% |
| 25 Jun 2021 | 511.65 | 516.00 | 516.30 | 509.85 | 883218 | -0.99% |
| 24 Jun 2021 | 516.75 | 516.35 | 519.00 | 512.45 | 1033753 | 0.24% |
| 23 Jun 2021 | 515.50 | 516.00 | 519.50 | 513.65 | 1042655 | -0.07% |
| 22 Jun 2021 | 515.85 | 522.00 | 524.85 | 514.55 | 1192946 | -0.80% |
| 21 Jun 2021 | 520.00 | 514.10 | 527.25 | 514.10 | 1522019 | -0.22% |
| 18 Jun 2021 | 521.15 | 518.30 | 524.90 | 509.40 | 3128347 | 0.55% |
| 17 Jun 2021 | 518.30 | 509.55 | 522.00 | 506.00 | 5678797 | 2.44% |
| 16 Jun 2021 | 505.95 | 506.10 | 511.70 | 499.20 | 1545379 | -0.04% |
| 15 Jun 2021 | 506.15 | 495.00 | 511.55 | 494.80 | 4334086 | 2.29% |
| 14 Jun 2021 | 494.80 | 494.75 | 495.95 | 486.60 | 864570 | 0.52% |
| 11 Jun 2021 | 492.25 | 495.55 | 495.65 | 488.30 | 731886 | -0.67% |
| 10 Jun 2021 | 495.55 | 490.95 | 497.30 | 487.30 | 1705760 | 1.69% |
| 09 Jun 2021 | 487.30 | 488.00 | 494.30 | 484.95 | 1118288 | -0.16% |
| 08 Jun 2021 | 488.10 | 491.05 | 492.00 | 486.60 | 817978 | -0.25% |
| 07 Jun 2021 | 489.30 | 487.00 | 491.35 | 482.30 | 2108524 | 0.49% |
| 04 Jun 2021 | 486.90 | 494.00 | 495.50 | 485.00 | 2176435 | -1.92% |
| 03 Jun 2021 | 496.45 | 493.95 | 498.60 | 491.00 | 2689526 | 1.11% |
| 02 Jun 2021 | 491.00 | 481.40 | 493.00 | 481.40 | 3186171 | 2.14% |
| 01 Jun 2021 | 480.70 | 475.50 | 483.35 | 474.00 | 1307085 | 1.16% |
| 31 May 2021 | 475.20 | 473.90 | 480.00 | 471.15 | 2255039 | 0.88% |
| 28 May 2021 | 471.05 | 475.00 | 477.70 | 468.30 | 1134083 | -0.44% |
| 27 May 2021 | 473.15 | 462.40 | 476.00 | 461.75 | 6639465 | 3.05% |
| 26 May 2021 | 459.15 | 465.40 | 467.50 | 458.00 | 1086797 | -0.93% |
| 25 May 2021 | 463.45 | 462.00 | 467.30 | 460.00 | 2097702 | 0.73% |
| 24 May 2021 | 460.10 | 461.90 | 463.35 | 456.70 | 834420 | 0.09% |
| 21 May 2021 | 459.70 | 469.70 | 470.30 | 457.60 | 2488470 | -1.99% |
| 20 May 2021 | 469.05 | 475.00 | 475.95 | 468.10 | 1356821 | -0.95% |
| 19 May 2021 | 473.55 | 472.55 | 475.55 | 466.00 | 3179272 | 0.21% |
| 18 May 2021 | 472.55 | 478.70 | 480.75 | 468.70 | 2531987 | -0.36% |
| 17 May 2021 | 474.25 | 474.55 | 478.50 | 468.60 | 1481703 | -0.06% |
| 14 May 2021 | 474.55 | 474.00 | 479.20 | 467.50 | 2137786 | 1.23% |
| 12 May 2021 | 468.80 | 480.95 | 484.50 | 466.10 | 2360087 | -2.25% |
| 11 May 2021 | 479.60 | 471.30 | 487.60 | 465.00 | 5488935 | 1.88% |
| 10 May 2021 | 470.75 | 473.00 | 474.35 | 468.00 | 1423765 | -0.65% |
| 07 May 2021 | 473.85 | 477.00 | 478.60 | 468.35 | 2909662 | -0.40% |
| 06 May 2021 | 475.75 | 457.60 | 477.40 | 455.70 | 6815727 | 4.49% |
| 05 May 2021 | 455.30 | 466.00 | 467.65 | 451.65 | 4410455 | -1.18% |
| 04 May 2021 | 460.75 | 453.00 | 464.00 | 444.00 | 7944787 | 3.50% |
| 03 May 2021 | 445.15 | 420.05 | 454.00 | 416.10 | 21636785 | 8.19% |
| 30 Apr 2021 | 411.45 | 409.85 | 422.20 | 401.70 | 6159980 | 0.39% |
| 29 Apr 2021 | 409.85 | 413.90 | 414.45 | 407.50 | 717046 | -0.38% |
| 28 Apr 2021 | 411.40 | 410.10 | 414.00 | 408.30 | 1013196 | 0.99% |
| 27 Apr 2021 | 407.35 | 406.00 | 409.90 | 402.55 | 1357138 | 0.25% |
| 26 Apr 2021 | 406.35 | 413.10 | 414.25 | 404.65 | 780607 | -1.28% |
| 23 Apr 2021 | 411.60 | 411.35 | 415.00 | 409.20 | 974146 | 0.06% |
| 22 Apr 2021 | 411.35 | 411.00 | 417.40 | 410.05 | 1732046 | 0.28% |
| 20 Apr 2021 | 410.20 | 425.30 | 425.30 | 407.45 | 1881478 | -2.31% |
| 19 Apr 2021 | 419.90 | 423.95 | 423.95 | 414.45 | 1170059 | -0.96% |
| 16 Apr 2021 | 423.95 | 426.70 | 427.60 | 422.50 | 1321942 | 0.15% |
| 15 Apr 2021 | 423.30 | 421.60 | 425.20 | 417.20 | 1234047 | 0.47% |
| 13 Apr 2021 | 421.30 | 407.00 | 424.00 | 407.00 | 2833579 | 3.41% |
| 12 Apr 2021 | 407.40 | 415.00 | 419.95 | 406.00 | 1469250 | -3.14% |
| 09 Apr 2021 | 420.60 | 417.00 | 421.80 | 416.00 | 1583730 | 1.43% |
| 08 Apr 2021 | 414.65 | 408.05 | 415.60 | 408.00 | 1917274 | 1.63% |
| 07 Apr 2021 | 408.00 | 402.95 | 413.50 | 401.90 | 1687852 | 1.24% |
| 06 Apr 2021 | 403.00 | 402.85 | 405.55 | 399.20 | 1032326 | 0.14% |
| 05 Apr 2021 | 402.45 | 411.25 | 417.00 | 399.00 | 2105709 | -1.18% |
| 01 Apr 2021 | 407.25 | 411.30 | 411.60 | 406.20 | 645008 | -0.98% |
| 31 Mar 2021 | 411.30 | 410.65 | 412.45 | 406.95 | 1052705 | 0.76% |
| 30 Mar 2021 | 408.20 | 403.55 | 409.95 | 403.10 | 1467853 | 1.58% |
| 26 Mar 2021 | 401.85 | 398.70 | 403.80 | 396.95 | 1001171 | 0.97% |
| 25 Mar 2021 | 398.00 | 401.85 | 403.10 | 394.00 | 2305425 | -0.67% |
| 24 Mar 2021 | 400.70 | 396.50 | 405.50 | 396.50 | 1872518 | 0.15% |
| 23 Mar 2021 | 400.10 | 401.45 | 402.75 | 399.05 | 947847 | -0.40% |
| 22 Mar 2021 | 401.70 | 394.90 | 402.95 | 394.00 | 1625660 | 1.72% |
| 19 Mar 2021 | 394.90 | 384.00 | 396.20 | 379.10 | 2834530 | 2.41% |
| 18 Mar 2021 | 385.60 | 393.00 | 393.20 | 382.80 | 1382602 | -1.52% |
| 17 Mar 2021 | 391.55 | 395.15 | 396.40 | 386.40 | 2364847 | -0.84% |
| 16 Mar 2021 | 394.85 | 392.50 | 396.60 | 390.20 | 2210581 | 0.64% |
| 15 Mar 2021 | 392.35 | 394.00 | 396.90 | 389.35 | 1359625 | -0.39% |
| 12 Mar 2021 | 393.90 | 399.25 | 401.00 | 392.40 | 2170868 | -1.34% |
| 10 Mar 2021 | 399.25 | 400.20 | 402.55 | 398.10 | 1673234 | -0.51% |
| 09 Mar 2021 | 401.30 | 400.45 | 403.55 | 399.05 | 1546208 | 0.21% |
| 08 Mar 2021 | 400.45 | 403.95 | 404.65 | 400.00 | 1368015 | -0.27% |
| 05 Mar 2021 | 401.55 | 405.00 | 407.00 | 400.00 | 1717183 | -1.34% |
| 04 Mar 2021 | 407.00 | 408.00 | 412.00 | 403.70 | 2464082 | -0.50% |
| 03 Mar 2021 | 409.05 | 408.00 | 410.50 | 405.30 | 3291643 | 0.58% |
| 02 Mar 2021 | 406.70 | 402.00 | 408.05 | 401.00 | 2414479 | 1.22% |
| 01 Mar 2021 | 401.80 | 400.90 | 402.70 | 396.05 | 1971538 | 1.07% |
| 26 Feb 2021 | 397.55 | 408.00 | 412.75 | 390.70 | 4933943 | -2.99% |
| 25 Feb 2021 | 409.80 | 422.00 | 428.75 | 406.10 | 6334193 | -3.44% |
| 24 Feb 2021 | 424.40 | 422.10 | 426.50 | 415.15 | 1032212 | 0.54% |
| 23 Feb 2021 | 422.10 | 422.15 | 425.00 | 417.10 | 2224637 | 0.29% |
| 22 Feb 2021 | 420.90 | 428.35 | 433.95 | 415.60 | 5212684 | -0.93% |
| 19 Feb 2021 | 424.85 | 418.80 | 427.90 | 417.00 | 4620093 | 1.78% |
| 18 Feb 2021 | 417.40 | 420.00 | 421.00 | 415.30 | 2569355 | 0.26% |
| 17 Feb 2021 | 416.30 | 408.40 | 418.00 | 407.50 | 2123650 | 1.72% |
| 16 Feb 2021 | 409.25 | 412.75 | 413.25 | 405.70 | 1358750 | -0.30% |
| 15 Feb 2021 | 410.50 | 415.00 | 417.45 | 409.45 | 1208693 | -0.28% |
| 12 Feb 2021 | 411.65 | 417.00 | 417.15 | 410.00 | 1406466 | -1.19% |
| 11 Feb 2021 | 416.60 | 412.40 | 418.35 | 407.85 | 1851525 | 1.40% |
| 10 Feb 2021 | 410.85 | 414.00 | 416.80 | 408.40 | 1825990 | -0.48% |
| 09 Feb 2021 | 412.85 | 413.50 | 419.00 | 411.75 | 1596161 | 0.39% |
| 08 Feb 2021 | 411.25 | 410.20 | 413.95 | 408.50 | 1605165 | 0.75% |
| 05 Feb 2021 | 408.20 | 415.35 | 416.90 | 406.00 | 1683298 | -1.40% |
| 04 Feb 2021 | 414.00 | 415.75 | 418.40 | 412.55 | 1578268 | -0.41% |
| 03 Feb 2021 | 415.70 | 424.80 | 426.75 | 413.80 | 2372737 | -1.89% |
| 02 Feb 2021 | 423.70 | 419.00 | 430.45 | 418.75 | 3204628 | 1.62% |
| 01 Feb 2021 | 416.95 | 416.90 | 420.55 | 414.25 | 2926362 | 0.32% |
| 29 Jan 2021 | 415.60 | 416.00 | 421.50 | 413.60 | 5304926 | 1.01% |
| 28 Jan 2021 | 411.45 | 410.75 | 415.55 | 403.25 | 3473853 | -0.24% |
| 27 Jan 2021 | 412.45 | 412.00 | 417.60 | 402.25 | 4684117 | 0.56% |
| 25 Jan 2021 | 410.15 | 420.00 | 424.00 | 407.10 | 3025651 | -2.05% |
| 22 Jan 2021 | 418.75 | 416.00 | 422.45 | 413.10 | 1835701 | 0.53% |
| 21 Jan 2021 | 416.55 | 419.00 | 424.20 | 414.25 | 1647176 | -0.07% |
| 20 Jan 2021 | 416.85 | 417.20 | 422.15 | 413.05 | 1613007 | -0.07% |
| 19 Jan 2021 | 417.15 | 413.10 | 418.50 | 411.25 | 2213374 | 1.48% |
| 18 Jan 2021 | 411.05 | 416.90 | 418.40 | 405.10 | 2074676 | -1.42% |
| 15 Jan 2021 | 416.95 | 421.60 | 421.60 | 413.15 | 2888933 | -0.48% |
| 14 Jan 2021 | 418.95 | 420.30 | 422.60 | 415.90 | 2541779 | 0.16% |
| 13 Jan 2021 | 418.30 | 425.00 | 426.90 | 415.10 | 1974208 | -1.12% |
| 12 Jan 2021 | 423.05 | 431.95 | 431.95 | 421.95 | 1821912 | -1.70% |
| 11 Jan 2021 | 430.35 | 427.00 | 432.50 | 424.80 | 3179547 | 1.33% |
| 08 Jan 2021 | 424.70 | 418.80 | 425.80 | 418.80 | 2514098 | 1.65% |
| 07 Jan 2021 | 417.80 | 420.50 | 423.35 | 417.00 | 1588219 | -0.20% |
| 06 Jan 2021 | 418.65 | 423.00 | 424.90 | 415.05 | 3156306 | -0.25% |
| 05 Jan 2021 | 419.70 | 416.45 | 422.60 | 410.90 | 3696376 | 0.61% |
| 04 Jan 2021 | 417.15 | 406.95 | 419.40 | 406.95 | 3483313 | 2.72% |
| 01 Jan 2021 | 406.10 | 403.60 | 407.30 | 401.80 | 1081415 | 0.86% |
| 31 Dec 2020 | 402.65 | 404.00 | 408.15 | 401.70 | 1749430 | -0.20% |
| 30 Dec 2020 | 403.45 | 409.00 | 410.50 | 401.00 | 2148370 | -0.96% |
| 29 Dec 2020 | 407.35 | 406.90 | 409.25 | 402.50 | 1250583 | 0.14% |
| 28 Dec 2020 | 406.80 | 404.40 | 408.15 | 402.10 | 976824 | 1.37% |
| 24 Dec 2020 | 401.30 | 408.00 | 412.25 | 399.00 | 2539386 | -1.00% |
| 23 Dec 2020 | 405.35 | 398.00 | 408.35 | 395.35 | 2317578 | 1.62% |
| 22 Dec 2020 | 398.90 | 404.25 | 404.25 | 389.05 | 2867370 | 0.52% |
| 21 Dec 2020 | 396.85 | 409.00 | 409.00 | 389.35 | 2751655 | -3.04% |
| 18 Dec 2020 | 409.30 | 414.10 | 419.00 | 407.10 | 2272389 | -0.97% |
| 17 Dec 2020 | 413.30 | 413.00 | 414.90 | 409.05 | 1780735 | 0.04% |
| 16 Dec 2020 | 413.15 | 412.00 | 416.85 | 411.50 | 2722563 | 1.14% |
| 15 Dec 2020 | 408.50 | 414.00 | 414.00 | 405.30 | 2274426 | -1.35% |
| 14 Dec 2020 | 414.10 | 417.95 | 420.80 | 411.80 | 4859693 | -0.20% |
| 11 Dec 2020 | 414.95 | 407.50 | 416.25 | 406.20 | 5433657 | 2.67% |
| 10 Dec 2020 | 404.15 | 400.40 | 405.45 | 394.15 | 3979948 | 1.44% |
| 09 Dec 2020 | 398.40 | 395.00 | 400.65 | 395.00 | 1907357 | 1.10% |
| 08 Dec 2020 | 394.05 | 400.00 | 405.80 | 391.15 | 3223013 | -1.59% |
| 07 Dec 2020 | 400.40 | 395.00 | 401.90 | 391.40 | 2758983 | 1.35% |
| 04 Dec 2020 | 395.05 | 392.10 | 398.30 | 390.80 | 3631106 | 1.39% |
| 03 Dec 2020 | 389.65 | 381.00 | 392.00 | 379.30 | 3634050 | 2.91% |
| 02 Dec 2020 | 378.65 | 373.00 | 381.65 | 372.10 | 3617752 | 1.30% |
| 01 Dec 2020 | 373.80 | 370.95 | 375.30 | 362.50 | 3530432 | 1.66% |
| 27 Nov 2020 | 367.70 | 375.30 | 378.00 | 361.90 | 6419987 | -1.67% |
| 26 Nov 2020 | 373.95 | 369.95 | 376.35 | 368.15 | 2340679 | 1.26% |
| 25 Nov 2020 | 369.30 | 378.90 | 379.80 | 367.20 | 1752969 | -2.31% |
| 24 Nov 2020 | 378.05 | 379.90 | 380.00 | 373.55 | 2117162 | -0.05% |
| 23 Nov 2020 | 378.25 | 374.40 | 379.90 | 372.15 | 2199453 | 1.03% |
| 20 Nov 2020 | 374.40 | 371.70 | 376.25 | 367.80 | 3477598 | 1.92% |
| 19 Nov 2020 | 367.35 | 373.00 | 379.50 | 365.75 | 4171433 | -2.62% |
| 18 Nov 2020 | 377.25 | 379.05 | 379.25 | 370.30 | 2807534 | -0.47% |
| 17 Nov 2020 | 379.05 | 374.40 | 381.00 | 372.50 | 3153244 | 2.25% |
| 14 Nov 2020 | 370.70 | 372.00 | 372.50 | 370.00 | 255616 | 0.38% |
| 13 Nov 2020 | 369.30 | 374.00 | 376.45 | 368.15 | 2058840 | -1.34% |
| 12 Nov 2020 | 374.30 | 368.30 | 376.65 | 368.30 | 3167697 | -0.32% |
| 11 Nov 2020 | 375.50 | 371.30 | 376.65 | 364.30 | 3268102 | 1.62% |
| 10 Nov 2020 | 369.50 | 384.30 | 385.45 | 367.50 | 4230895 | -2.88% |
| 09 Nov 2020 | 380.45 | 383.90 | 389.75 | 377.30 | 4008366 | -0.01% |
| 06 Nov 2020 | 380.50 | 373.95 | 382.55 | 373.00 | 4301538 | 1.53% |
| 05 Nov 2020 | 374.75 | 372.40 | 376.80 | 369.00 | 2496797 | 0.90% |
| 04 Nov 2020 | 371.40 | 370.00 | 374.55 | 368.50 | 1965778 | 0.13% |
| 03 Nov 2020 | 370.90 | 368.00 | 377.80 | 368.00 | 5388506 | 1.10% |
| 02 Nov 2020 | 366.85 | 359.90 | 368.10 | 357.10 | 3509440 | 2.86% |
| 30 Oct 2020 | 356.65 | 363.45 | 366.75 | 355.00 | 4031865 | -1.55% |
| 29 Oct 2020 | 362.25 | 363.00 | 364.95 | 355.50 | 6146855 | -0.21% |
| 28 Oct 2020 | 363.00 | 353.20 | 365.00 | 349.85 | 10855977 | 1.82% |
| 27 Oct 2020 | 356.50 | 350.00 | 358.30 | 350.00 | 4209038 | 1.90% |
| 26 Oct 2020 | 349.85 | 359.20 | 361.85 | 345.75 | 4430448 | -2.44% |
| 23 Oct 2020 | 358.60 | 358.50 | 360.50 | 356.00 | 2752837 | 0.53% |
| 22 Oct 2020 | 356.70 | 362.00 | 363.00 | 355.85 | 3346711 | -1.01% |
| 21 Oct 2020 | 360.35 | 369.00 | 369.25 | 359.05 | 3448268 | -1.91% |
| 20 Oct 2020 | 367.35 | 365.90 | 368.65 | 363.10 | 2573499 | 0.78% |
| 19 Oct 2020 | 364.50 | 362.95 | 366.65 | 362.20 | 2029318 | 0.55% |
| 16 Oct 2020 | 362.50 | 362.20 | 364.70 | 358.50 | 2517914 | -0.10% |
| 15 Oct 2020 | 362.85 | 363.00 | 369.10 | 360.00 | 3067713 | 0.35% |
| 14 Oct 2020 | 361.60 | 367.25 | 369.20 | 360.60 | 3168646 | -1.57% |
| 13 Oct 2020 | 367.35 | 368.45 | 373.20 | 366.15 | 3233541 | 0.08% |
| 12 Oct 2020 | 367.05 | 370.95 | 372.45 | 365.05 | 2637457 | -0.62% |
| 09 Oct 2020 | 369.35 | 372.00 | 378.05 | 368.45 | 4043789 | -0.62% |
| 08 Oct 2020 | 371.65 | 370.00 | 374.75 | 368.75 | 2796482 | 0.72% |
| 07 Oct 2020 | 369.00 | 376.00 | 379.45 | 366.65 | 6193444 | 0.05% |
| 06 Oct 2020 | 368.80 | 377.80 | 379.30 | 366.80 | 5268046 | -2.15% |
| 05 Oct 2020 | 376.90 | 362.10 | 379.25 | 362.05 | 4331816 | 4.14% |
| 01 Oct 2020 | 361.90 | 363.00 | 365.10 | 359.45 | 2369834 | -0.30% |
| 30 Sep 2020 | 363.00 | 358.35 | 364.95 | 354.65 | 3700444 | 1.85% |
| 29 Sep 2020 | 356.40 | 362.00 | 366.35 | 354.75 | 2172514 | -1.18% |
| 28 Sep 2020 | 360.65 | 354.50 | 362.90 | 353.75 | 3064523 | 2.02% |
| 25 Sep 2020 | 353.50 | 345.00 | 361.95 | 343.10 | 7055901 | 3.18% |
| 24 Sep 2020 | 342.60 | 337.75 | 345.95 | 333.00 | 3118165 | 0.68% |
| 23 Sep 2020 | 340.30 | 347.15 | 349.95 | 337.00 | 3326514 | -1.69% |
| 22 Sep 2020 | 346.15 | 351.45 | 352.00 | 344.00 | 2406399 | -1.18% |
| 21 Sep 2020 | 350.30 | 362.00 | 363.05 | 347.65 | 2064770 | -3.37% |
| 18 Sep 2020 | 362.50 | 363.65 | 364.00 | 356.45 | 2445839 | 0.24% |
| 17 Sep 2020 | 361.65 | 365.95 | 368.75 | 360.55 | 1816429 | -0.74% |
| 16 Sep 2020 | 364.35 | 365.00 | 366.40 | 362.70 | 1196128 | -0.04% |
| 15 Sep 2020 | 364.50 | 370.55 | 370.55 | 363.15 | 1514131 | -1.63% |
| 14 Sep 2020 | 370.55 | 367.40 | 371.70 | 365.80 | 1663003 | 1.05% |
| 11 Sep 2020 | 366.70 | 362.35 | 367.95 | 362.30 | 1782553 | 0.94% |
| 10 Sep 2020 | 363.30 | 365.80 | 367.65 | 360.20 | 1291507 | -0.19% |
| 09 Sep 2020 | 364.00 | 366.60 | 367.25 | 360.35 | 1860049 | -0.91% |
| 08 Sep 2020 | 367.35 | 370.00 | 372.40 | 365.60 | 2034464 | -0.74% |
| 07 Sep 2020 | 370.10 | 373.90 | 375.65 | 368.40 | 1477925 | -1.00% |
| 04 Sep 2020 | 373.85 | 379.00 | 379.00 | 371.70 | 1928182 | -1.45% |
| 03 Sep 2020 | 379.35 | 376.30 | 382.80 | 376.30 | 2842345 | 0.12% |
| 02 Sep 2020 | 378.90 | 373.50 | 381.90 | 371.00 | 2891083 | 1.45% |
| 01 Sep 2020 | 373.50 | 368.90 | 376.40 | 363.45 | 3613806 | 1.25% |
| 31 Aug 2020 | 368.90 | 374.30 | 378.15 | 364.10 | 4323447 | -1.44% |
| 28 Aug 2020 | 374.30 | 374.65 | 376.45 | 371.85 | 2524959 | -0.09% |
| 27 Aug 2020 | 374.65 | 371.40 | 375.45 | 369.55 | 1454666 | 1.20% |
| 26 Aug 2020 | 370.20 | 369.80 | 372.00 | 366.60 | 1781351 | 0.27% |
| 25 Aug 2020 | 369.20 | 375.00 | 376.80 | 366.70 | 2616237 | -1.24% |
| 24 Aug 2020 | 373.85 | 378.00 | 380.70 | 370.20 | 2962531 | -0.62% |
| 21 Aug 2020 | 376.20 | 374.30 | 377.80 | 372.30 | 1479968 | 0.80% |
| 20 Aug 2020 | 373.20 | 372.65 | 374.00 | 370.50 | 1240896 | -0.08% |
| 19 Aug 2020 | 373.50 | 375.00 | 376.70 | 369.30 | 2092175 | 0.07% |
| 18 Aug 2020 | 373.25 | 369.00 | 375.15 | 368.00 | 2352352 | 0.88% |
| 17 Aug 2020 | 370.00 | 366.65 | 371.25 | 363.40 | 1641903 | 1.01% |
| 14 Aug 2020 | 366.30 | 366.80 | 369.25 | 363.85 | 2196454 | 0.05% |
| 13 Aug 2020 | 366.10 | 367.20 | 368.75 | 362.30 | 2575663 | 0.56% |
| 12 Aug 2020 | 364.05 | 370.25 | 372.00 | 362.25 | 3985010 | -1.77% |
| 11 Aug 2020 | 370.60 | 372.05 | 378.40 | 369.10 | 3676049 | -0.72% |
| 10 Aug 2020 | 373.30 | 370.00 | 375.80 | 367.20 | 2665539 | 0.89% |
| 07 Aug 2020 | 370.00 | 369.00 | 371.95 | 365.50 | 2555271 | 0.15% |
| 06 Aug 2020 | 369.45 | 366.20 | 370.00 | 362.10 | 2417349 | 1.71% |
| 05 Aug 2020 | 363.25 | 370.00 | 373.45 | 361.65 | 3485973 | -1.26% |
| 04 Aug 2020 | 367.90 | 366.10 | 369.60 | 364.80 | 2771013 | 1.38% |
| 03 Aug 2020 | 362.90 | 363.40 | 369.75 | 361.10 | 2399355 | -0.15% |
| 31 Jul 2020 | 363.45 | 364.50 | 368.50 | 361.25 | 2264673 | -0.29% |
| 30 Jul 2020 | 364.50 | 364.10 | 366.90 | 358.95 | 2412689 | 0.65% |
| 29 Jul 2020 | 362.15 | 362.85 | 366.45 | 359.15 | 3449460 | 0.06% |
| 28 Jul 2020 | 361.95 | 355.00 | 368.90 | 355.00 | 10442312 | 3.28% |
| 27 Jul 2020 | 350.45 | 359.80 | 360.60 | 347.35 | 5332859 | -1.86% |
| 24 Jul 2020 | 357.10 | 352.00 | 358.75 | 347.25 | 2762044 | 2.12% |
| 23 Jul 2020 | 349.70 | 351.05 | 354.40 | 348.00 | 2545056 | -0.34% |
| 22 Jul 2020 | 350.90 | 354.85 | 355.30 | 349.50 | 3102512 | -0.72% |
| 21 Jul 2020 | 353.45 | 353.00 | 359.65 | 351.15 | 3144095 | 0.26% |
| 20 Jul 2020 | 352.55 | 355.00 | 355.00 | 348.25 | 1432550 | -0.72% |
| 17 Jul 2020 | 355.10 | 348.60 | 356.80 | 348.25 | 2213723 | 2.32% |
| 16 Jul 2020 | 347.05 | 345.65 | 348.20 | 338.75 | 1561131 | 0.81% |
| 15 Jul 2020 | 344.25 | 348.75 | 352.90 | 343.45 | 1909163 | -1.26% |
| 14 Jul 2020 | 348.65 | 347.00 | 350.75 | 345.40 | 1563592 | 0.42% |
| 13 Jul 2020 | 347.20 | 343.05 | 348.00 | 342.10 | 1301824 | 1.05% |
| 10 Jul 2020 | 343.60 | 344.30 | 350.40 | 340.90 | 1867558 | 0.16% |
| 09 Jul 2020 | 343.05 | 349.40 | 351.40 | 341.95 | 2407863 | -1.82% |
| 08 Jul 2020 | 349.40 | 354.20 | 354.40 | 347.80 | 1919724 | -0.85% |
| 07 Jul 2020 | 352.40 | 354.35 | 356.55 | 351.30 | 2600024 | 0.09% |
| 06 Jul 2020 | 352.10 | 354.40 | 354.40 | 342.75 | 5867158 | -1.79% |
| 03 Jul 2020 | 358.50 | 355.10 | 359.85 | 354.30 | 2319392 | 0.24% |
| 02 Jul 2020 | 357.65 | 353.20 | 359.65 | 351.35 | 4017992 | 1.81% |
| 01 Jul 2020 | 351.30 | 355.00 | 356.00 | 349.80 | 2834826 | -0.17% |
| 30 Jun 2020 | 351.90 | 347.05 | 354.65 | 347.00 | 5313478 | 1.71% |
| 29 Jun 2020 | 346.00 | 347.50 | 350.00 | 344.50 | 2896065 | 0.46% |
| 26 Jun 2020 | 344.40 | 345.00 | 346.30 | 342.00 | 2263468 | 0.80% |
| 25 Jun 2020 | 341.65 | 338.75 | 343.70 | 337.00 | 2114256 | 0.86% |
| 24 Jun 2020 | 338.75 | 341.05 | 343.70 | 335.10 | 2513849 | 0.41% |
| 23 Jun 2020 | 337.35 | 330.00 | 339.25 | 330.00 | 3583304 | 2.06% |
| 22 Jun 2020 | 330.55 | 331.60 | 335.05 | 329.30 | 1778475 | -0.41% |
| 19 Jun 2020 | 331.90 | 335.00 | 335.00 | 330.10 | 2713340 | -0.05% |
| 18 Jun 2020 | 332.05 | 332.35 | 334.00 | 329.15 | 1496725 | 0.30% |
| 17 Jun 2020 | 331.05 | 330.00 | 332.55 | 328.50 | 991958 | 0.26% |
| 16 Jun 2020 | 330.20 | 329.05 | 337.05 | 327.80 | 2569657 | -0.06% |
| 15 Jun 2020 | 330.40 | 335.10 | 340.60 | 327.40 | 3105930 | -0.72% |
| 12 Jun 2020 | 332.80 | 320.00 | 337.25 | 315.00 | 5304971 | 0.65% |
| 11 Jun 2020 | 330.65 | 336.70 | 339.45 | 329.80 | 1400631 | -1.53% |
| 10 Jun 2020 | 335.80 | 332.15 | 337.00 | 330.00 | 2159168 | 0.58% |
| 09 Jun 2020 | 333.85 | 336.50 | 342.45 | 330.80 | 4422473 | 0.56% |
| 08 Jun 2020 | 332.00 | 328.50 | 335.85 | 326.10 | 3204273 | 1.72% |
| 05 Jun 2020 | 326.40 | 335.15 | 335.70 | 325.50 | 2897897 | -2.03% |
| 04 Jun 2020 | 333.15 | 334.50 | 335.90 | 328.50 | 2861992 | -0.52% |
| 03 Jun 2020 | 334.90 | 336.00 | 338.75 | 330.50 | 2690017 | 1.22% |
| 02 Jun 2020 | 330.85 | 338.45 | 342.70 | 330.00 | 3038952 | -2.25% |
| 01 Jun 2020 | 338.45 | 345.50 | 352.00 | 336.70 | 5797108 | -1.56% |
| 29 May 2020 | 343.80 | 317.00 | 349.50 | 317.00 | 6669558 | 4.13% |
| 28 May 2020 | 330.15 | 323.25 | 334.00 | 322.20 | 3718393 | 2.13% |
| 27 May 2020 | 323.25 | 322.70 | 324.80 | 318.50 | 3061656 | 0.48% |
| 26 May 2020 | 321.70 | 317.30 | 325.70 | 317.30 | 4746694 | 1.56% |
| 22 May 2020 | 316.75 | 314.00 | 317.95 | 311.40 | 1595445 | 0.00% |
| 21 May 2020 | 316.75 | 319.00 | 320.50 | 312.85 | 2023479 | -0.05% |
| 20 May 2020 | 316.90 | 313.65 | 319.20 | 312.00 | 2305091 | 1.31% |
| 19 May 2020 | 312.80 | 307.00 | 314.25 | 305.15 | 2034957 | 2.16% |
| 18 May 2020 | 306.20 | 320.00 | 320.00 | 304.10 | 3553034 | -3.25% |
| 15 May 2020 | 316.50 | 321.00 | 322.00 | 310.55 | 4430318 | -0.55% |
| 14 May 2020 | 318.25 | 305.90 | 321.00 | 304.85 | 5750740 | 3.66% |
| 13 May 2020 | 307.00 | 311.00 | 311.00 | 305.25 | 2850256 | 2.59% |
| 12 May 2020 | 299.25 | 299.00 | 304.00 | 297.55 | 1977948 | -1.27% |
| 11 May 2020 | 303.10 | 301.70 | 304.90 | 300.25 | 2485970 | 0.95% |
| 08 May 2020 | 300.25 | 302.90 | 304.00 | 298.25 | 4415728 | 0.43% |
| 07 May 2020 | 298.95 | 299.10 | 300.85 | 294.10 | 4909366 | -1.37% |
| 06 May 2020 | 303.10 | 298.90 | 305.95 | 294.00 | 7025639 | 2.16% |
| 05 May 2020 | 296.70 | 291.00 | 301.90 | 289.30 | 17067122 | 4.34% |
| 04 May 2020 | 284.35 | 280.95 | 294.55 | 277.10 | 7171676 | -0.92% |
| 30 Apr 2020 | 287.00 | 295.00 | 295.00 | 283.15 | 4595484 | -0.91% |
| 29 Apr 2020 | 289.65 | 291.00 | 293.70 | 287.00 | 2851433 | -0.16% |
| 28 Apr 2020 | 290.10 | 300.00 | 302.00 | 288.15 | 4632084 | -2.37% |
| 27 Apr 2020 | 297.15 | 303.90 | 303.90 | 295.00 | 4969835 | -2.92% |
| 24 Apr 2020 | 306.10 | 300.90 | 309.55 | 300.00 | 3878959 | 1.46% |
| 23 Apr 2020 | 301.70 | 309.00 | 315.55 | 300.00 | 5360248 | -2.32% |
| 22 Apr 2020 | 308.85 | 297.00 | 311.00 | 293.55 | 2983604 | 4.32% |
| 21 Apr 2020 | 296.05 | 300.00 | 300.85 | 293.00 | 2306133 | -1.43% |
| 20 Apr 2020 | 300.35 | 304.05 | 307.95 | 296.50 | 3315017 | 0.07% |
| 17 Apr 2020 | 300.15 | 314.00 | 314.90 | 298.65 | 3122457 | -2.18% |
| 16 Apr 2020 | 306.85 | 299.95 | 313.25 | 296.20 | 6058564 | 1.22% |
| 15 Apr 2020 | 303.15 | 292.00 | 309.70 | 291.05 | 4785567 | 4.16% |
| 13 Apr 2020 | 291.05 | 296.60 | 296.60 | 285.50 | 3570311 | -1.87% |
| 09 Apr 2020 | 296.60 | 296.95 | 302.30 | 287.80 | 4448691 | 2.47% |
| 08 Apr 2020 | 289.45 | 284.00 | 305.65 | 278.00 | 5519404 | 1.97% |
| 07 Apr 2020 | 283.85 | 272.80 | 284.95 | 265.60 | 4852945 | 8.69% |
| 03 Apr 2020 | 261.15 | 263.00 | 275.70 | 257.00 | 3664064 | -1.64% |
| 01 Apr 2020 | 265.50 | 277.05 | 284.30 | 262.00 | 2864584 | -3.40% |
| 31 Mar 2020 | 274.85 | 265.40 | 280.80 | 259.30 | 3457799 | 6.24% |
| 30 Mar 2020 | 258.70 | 251.00 | 262.85 | 247.20 | 2096890 | 2.19% |
| 27 Mar 2020 | 253.15 | 271.00 | 277.40 | 251.25 | 3045141 | -5.13% |
| 26 Mar 2020 | 266.85 | 251.80 | 271.00 | 249.15 | 3089947 | 7.54% |
| 25 Mar 2020 | 248.15 | 251.80 | 262.50 | 245.50 | 3178877 | -0.46% |
| 24 Mar 2020 | 249.30 | 243.00 | 256.75 | 240.00 | 3671728 | 3.79% |
| 23 Mar 2020 | 240.20 | 238.00 | 251.15 | 234.00 | 2700526 | -6.14% |
| 20 Mar 2020 | 255.90 | 250.55 | 260.90 | 247.80 | 3892214 | 3.06% |
| 19 Mar 2020 | 248.30 | 245.00 | 255.25 | 236.50 | 3059325 | -0.22% |
| 18 Mar 2020 | 248.85 | 253.50 | 253.95 | 241.50 | 3570030 | -0.12% |
| 17 Mar 2020 | 249.15 | 252.50 | 257.00 | 245.90 | 3816942 | -1.33% |
| 16 Mar 2020 | 252.50 | 250.00 | 271.55 | 246.65 | 4370511 | -3.13% |
| 13 Mar 2020 | 260.65 | 245.85 | 272.25 | 236.05 | 4096772 | 0.31% |
| 12 Mar 2020 | 259.85 | 260.00 | 263.60 | 248.30 | 7679029 | -3.67% |
| 11 Mar 2020 | 269.75 | 266.05 | 276.00 | 265.20 | 3271005 | 1.39% |
| 09 Mar 2020 | 266.05 | 281.90 | 281.90 | 262.25 | 4922160 | -5.84% |
| 06 Mar 2020 | 282.55 | 290.00 | 290.00 | 280.50 | 4709414 | -3.65% |
| 05 Mar 2020 | 293.25 | 295.45 | 300.45 | 292.00 | 1666684 | -0.61% |
| 04 Mar 2020 | 295.05 | 298.35 | 301.25 | 292.25 | 2578871 | -0.35% |
| 03 Mar 2020 | 296.10 | 297.50 | 298.10 | 290.50 | 3970650 | 1.67% |
| 02 Mar 2020 | 291.25 | 302.00 | 311.40 | 290.00 | 4185685 | -2.51% |
| 28 Feb 2020 | 298.75 | 301.80 | 303.30 | 295.00 | 4184422 | -2.50% |
| 27 Feb 2020 | 306.40 | 306.80 | 307.90 | 302.00 | 2162147 | 0.08% |
| 26 Feb 2020 | 306.15 | 306.80 | 308.25 | 299.90 | 3773560 | 0.07% |
| 25 Feb 2020 | 305.95 | 304.20 | 307.20 | 301.35 | 2500345 | 0.56% |
| 24 Feb 2020 | 304.25 | 307.00 | 308.10 | 302.20 | 2922212 | -0.64% |
| 20 Feb 2020 | 306.20 | 300.00 | 307.00 | 297.00 | 3667812 | 2.12% |
| 19 Feb 2020 | 299.85 | 302.85 | 306.95 | 298.25 | 2530762 | 0.03% |
| 18 Feb 2020 | 299.75 | 298.00 | 301.00 | 292.15 | 2608197 | 1.06% |
| 17 Feb 2020 | 296.60 | 303.00 | 303.20 | 296.00 | 2862510 | -1.85% |
| 14 Feb 2020 | 302.20 | 304.40 | 305.40 | 300.90 | 2688377 | -0.40% |
| 13 Feb 2020 | 303.40 | 306.20 | 307.10 | 302.50 | 1574245 | -0.72% |
| 12 Feb 2020 | 305.60 | 305.60 | 310.40 | 304.55 | 2739107 | 0.23% |
| 11 Feb 2020 | 304.90 | 309.00 | 311.40 | 304.00 | 1827686 | -1.21% |
| 10 Feb 2020 | 308.65 | 313.60 | 313.95 | 307.00 | 1685622 | -0.98% |
| 07 Feb 2020 | 311.70 | 306.30 | 315.35 | 304.70 | 3502300 | 1.88% |
| 06 Feb 2020 | 305.95 | 311.00 | 311.90 | 303.25 | 3174813 | -1.81% |
| 05 Feb 2020 | 311.60 | 309.10 | 314.85 | 299.20 | 9183894 | 1.42% |
| 04 Feb 2020 | 307.25 | 309.00 | 311.50 | 304.00 | 3344060 | 0.21% |
| 03 Feb 2020 | 306.60 | 305.00 | 311.25 | 304.10 | 2920695 | 0.64% |
| 01 Feb 2020 | 304.65 | 316.00 | 321.00 | 303.00 | 4006160 | -3.39% |
| 31 Jan 2020 | 315.35 | 340.75 | 341.15 | 313.00 | 6941813 | -6.62% |
| 30 Jan 2020 | 337.70 | 346.90 | 349.70 | 335.10 | 2483374 | -2.04% |
| 29 Jan 2020 | 344.75 | 336.15 | 347.35 | 336.05 | 2105271 | 2.88% |
| 28 Jan 2020 | 335.10 | 338.95 | 340.55 | 333.80 | 1064496 | -0.98% |
| 27 Jan 2020 | 338.40 | 340.55 | 343.75 | 336.90 | 1145922 | -0.63% |
| 24 Jan 2020 | 340.55 | 332.85 | 341.40 | 332.85 | 1786647 | 2.18% |
| 23 Jan 2020 | 333.30 | 334.70 | 335.80 | 332.00 | 1760568 | -0.40% |
| 22 Jan 2020 | 334.65 | 337.70 | 337.90 | 332.30 | 915121 | -0.62% |
| 21 Jan 2020 | 336.75 | 344.00 | 345.00 | 336.00 | 1786886 | -2.70% |
| 20 Jan 2020 | 346.10 | 349.70 | 352.00 | 344.15 | 985024 | -1.03% |
| 17 Jan 2020 | 349.70 | 349.00 | 353.95 | 348.10 | 1641242 | 0.16% |
| 16 Jan 2020 | 349.15 | 346.50 | 350.70 | 345.10 | 1173218 | 1.06% |
| 15 Jan 2020 | 345.50 | 345.00 | 346.50 | 342.15 | 1239513 | 0.26% |
| 14 Jan 2020 | 344.60 | 345.00 | 345.55 | 342.15 | 1694366 | 0.33% |
| 13 Jan 2020 | 343.45 | 339.00 | 345.00 | 338.40 | 2539404 | 1.58% |
| 10 Jan 2020 | 338.10 | 334.40 | 339.20 | 333.55 | 1879696 | 1.50% |
| 09 Jan 2020 | 333.10 | 334.80 | 336.95 | 332.30 | 1728574 | -0.12% |
| 08 Jan 2020 | 333.50 | 332.00 | 334.60 | 329.30 | 954815 | 0.26% |
| 07 Jan 2020 | 332.65 | 331.10 | 336.10 | 331.10 | 1434983 | 0.27% |
| 06 Jan 2020 | 331.75 | 334.00 | 336.00 | 330.55 | 1812816 | -0.85% |
| 03 Jan 2020 | 334.60 | 335.60 | 336.85 | 331.40 | 2007575 | -0.77% |
| 02 Jan 2020 | 337.20 | 345.75 | 347.40 | 336.10 | 2592967 | -2.47% |
| 01 Jan 2020 | 345.75 | 341.85 | 346.85 | 341.00 | 1119565 | 1.21% |
| 31 Dec 2019 | 341.60 | 341.65 | 343.80 | 340.50 | 1123389 | -0.31% |
| 30 Dec 2019 | 342.65 | 340.80 | 343.15 | 339.25 | 1351567 | 0.54% |
| 27 Dec 2019 | 340.80 | 340.00 | 342.45 | 339.00 | 3938598 | 0.46% |
| 26 Dec 2019 | 339.25 | 334.90 | 340.35 | 334.30 | 3375398 | 1.69% |
| 24 Dec 2019 | 333.60 | 337.50 | 337.80 | 332.40 | 1463500 | -0.89% |
| 23 Dec 2019 | 336.60 | 338.00 | 340.20 | 334.35 | 1944051 | -0.27% |
| 20 Dec 2019 | 337.50 | 334.80 | 338.75 | 331.55 | 2031957 | 0.87% |
| 19 Dec 2019 | 334.60 | 339.00 | 340.50 | 332.65 | 2345882 | -1.24% |
| 18 Dec 2019 | 338.80 | 331.20 | 339.85 | 330.00 | 2671082 | 2.81% |
| 17 Dec 2019 | 329.55 | 330.90 | 332.15 | 327.60 | 1726476 | -0.03% |
| 16 Dec 2019 | 329.65 | 335.00 | 337.00 | 328.50 | 1534303 | -1.33% |
| 13 Dec 2019 | 334.10 | 331.90 | 335.00 | 330.65 | 1914038 | 0.91% |
| 12 Dec 2019 | 331.10 | 335.00 | 335.55 | 330.50 | 1592030 | -0.67% |
| 11 Dec 2019 | 333.35 | 340.00 | 341.45 | 331.20 | 1489874 | -1.88% |
| 10 Dec 2019 | 339.75 | 339.95 | 340.95 | 335.50 | 1408245 | -0.29% |
| 09 Dec 2019 | 340.75 | 341.90 | 342.80 | 339.45 | 1462923 | -0.10% |
| 06 Dec 2019 | 341.10 | 348.50 | 349.75 | 338.85 | 2886217 | -1.98% |
| 05 Dec 2019 | 348.00 | 351.00 | 354.00 | 347.10 | 1508053 | -1.14% |
| 04 Dec 2019 | 352.00 | 346.05 | 352.80 | 346.05 | 917241 | 1.06% |
| 03 Dec 2019 | 348.30 | 353.00 | 353.15 | 345.50 | 1878740 | -1.57% |
| 02 Dec 2019 | 353.85 | 359.75 | 359.75 | 351.10 | 1420769 | -1.68% |
| 29 Nov 2019 | 359.90 | 358.20 | 361.75 | 355.00 | 1064035 | -0.35% |
| 28 Nov 2019 | 361.15 | 358.00 | 361.90 | 355.20 | 828082 | 0.99% |
| 27 Nov 2019 | 357.60 | 352.50 | 358.50 | 351.05 | 988073 | 2.07% |
| 26 Nov 2019 | 350.35 | 358.50 | 358.95 | 348.30 | 4920150 | -2.23% |
| 25 Nov 2019 | 358.35 | 356.20 | 361.50 | 356.20 | 984989 | 0.15% |
| 22 Nov 2019 | 357.80 | 355.20 | 359.00 | 353.70 | 813957 | 0.27% |
| 21 Nov 2019 | 356.85 | 356.90 | 359.25 | 353.05 | 1219942 | 0.42% |
| 20 Nov 2019 | 355.35 | 358.00 | 361.30 | 355.00 | 1258477 | -0.53% |
| 19 Nov 2019 | 357.25 | 356.25 | 360.30 | 353.20 | 1446730 | 0.55% |
| 18 Nov 2019 | 355.30 | 357.25 | 357.25 | 352.05 | 1243758 | -0.29% |
