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
SBIN Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Apr 2024 | 773.10 | 778.50 | 778.50 | 770.20 | 7842615 | 0.01% |
| 23 Apr 2024 | 773.00 | 770.35 | 777.70 | 765.55 | 12292429 | 0.90% |
| 22 Apr 2024 | 766.10 | 754.15 | 769.00 | 750.45 | 17452186 | 2.09% |
| 19 Apr 2024 | 750.45 | 734.50 | 752.00 | 732.05 | 10886554 | 0.76% |
| 18 Apr 2024 | 744.80 | 752.05 | 759.95 | 742.00 | 14589648 | -0.92% |
| 16 Apr 2024 | 751.70 | 751.25 | 754.90 | 744.40 | 13338991 | -0.77% |
| 15 Apr 2024 | 757.50 | 759.80 | 763.30 | 748.75 | 11356572 | -1.15% |
| 12 Apr 2024 | 766.30 | 777.25 | 779.50 | 764.80 | 14408722 | -1.64% |
| 10 Apr 2024 | 779.05 | 766.50 | 780.70 | 763.65 | 14530669 | 1.94% |
| 09 Apr 2024 | 764.20 | 768.45 | 772.45 | 761.10 | 7465892 | -0.53% |
| 08 Apr 2024 | 768.30 | 766.05 | 770.00 | 761.80 | 9797174 | 0.46% |
| 05 Apr 2024 | 764.75 | 757.95 | 767.70 | 752.60 | 9939620 | 0.72% |
| 04 Apr 2024 | 759.30 | 775.00 | 775.30 | 758.10 | 15889530 | -1.52% |
| 03 Apr 2024 | 771.05 | 764.90 | 772.60 | 760.15 | 19136981 | 0.61% |
| 02 Apr 2024 | 766.40 | 758.20 | 768.75 | 753.35 | 15713063 | 1.07% |
| 01 Apr 2024 | 758.30 | 759.05 | 761.50 | 752.10 | 9949971 | 0.79% |
| 28 Mar 2024 | 752.35 | 737.75 | 759.55 | 736.90 | 21705116 | 2.60% |
| 27 Mar 2024 | 733.30 | 743.00 | 745.85 | 730.20 | 30088789 | -0.91% |
| 26 Mar 2024 | 740.05 | 743.05 | 747.85 | 738.50 | 14678342 | -0.89% |
| 22 Mar 2024 | 746.70 | 743.85 | 748.80 | 741.40 | 15535921 | 0.32% |
| 21 Mar 2024 | 744.30 | 742.00 | 750.60 | 740.55 | 15161161 | 1.09% |
| 20 Mar 2024 | 736.25 | 725.15 | 738.95 | 719.80 | 25405455 | 1.72% |
| 19 Mar 2024 | 723.80 | 730.00 | 734.35 | 721.15 | 15205043 | -0.98% |
| 18 Mar 2024 | 730.95 | 727.10 | 737.90 | 722.10 | 18145126 | -0.13% |
| 15 Mar 2024 | 731.90 | 739.25 | 746.55 | 723.00 | 29792241 | -1.23% |
| 14 Mar 2024 | 741.05 | 749.90 | 750.80 | 734.05 | 19730882 | -0.83% |
| 13 Mar 2024 | 747.25 | 758.65 | 763.70 | 743.00 | 27950252 | -1.64% |
| 12 Mar 2024 | 759.70 | 770.00 | 777.75 | 757.35 | 21529705 | -1.81% |
| 11 Mar 2024 | 773.70 | 790.00 | 792.80 | 770.55 | 16778340 | -1.82% |
| 07 Mar 2024 | 788.05 | 790.00 | 793.40 | 783.00 | 15497868 | 0.53% |
| 06 Mar 2024 | 783.90 | 783.65 | 790.30 | 772.90 | 26710525 | -0.01% |
| 05 Mar 2024 | 783.95 | 769.50 | 786.95 | 769.10 | 18088847 | 1.54% |
| 04 Mar 2024 | 772.05 | 774.40 | 777.00 | 769.00 | 9789141 | -0.16% |
| 02 Mar 2024 | 773.30 | 771.95 | 777.00 | 768.90 | 1158960 | 0.54% |
| 01 Mar 2024 | 769.15 | 752.00 | 772.00 | 751.95 | 17348526 | 2.81% |
| 29 Feb 2024 | 748.10 | 743.90 | 753.90 | 737.15 | 19217113 | 0.75% |
| 28 Feb 2024 | 742.50 | 749.85 | 756.75 | 741.00 | 11263318 | -0.98% |
| 27 Feb 2024 | 749.85 | 758.90 | 762.35 | 742.20 | 13969393 | -1.19% |
| 26 Feb 2024 | 758.90 | 755.00 | 766.35 | 752.70 | 11355186 | -0.02% |
| 23 Feb 2024 | 759.05 | 765.90 | 770.50 | 755.00 | 14143636 | -0.89% |
| 22 Feb 2024 | 765.90 | 773.00 | 773.00 | 757.00 | 18799244 | -0.73% |
| 21 Feb 2024 | 771.50 | 760.65 | 777.50 | 759.60 | 21465311 | 1.50% |
| 20 Feb 2024 | 760.10 | 759.05 | 763.50 | 754.00 | 12528399 | 0.11% |
| 19 Feb 2024 | 759.25 | 758.70 | 765.00 | 750.00 | 13979584 | 0.60% |
| 16 Feb 2024 | 754.70 | 763.45 | 774.60 | 753.35 | 27365121 | -0.92% |
| 15 Feb 2024 | 761.70 | 747.70 | 764.00 | 741.65 | 33941282 | 2.46% |
| 14 Feb 2024 | 743.40 | 705.55 | 748.50 | 705.55 | 36782182 | 4.20% |
| 13 Feb 2024 | 713.45 | 708.55 | 718.00 | 702.15 | 23351472 | 0.78% |
| 12 Feb 2024 | 707.90 | 726.00 | 726.00 | 704.50 | 22873137 | -2.39% |
| 09 Feb 2024 | 725.25 | 703.65 | 728.35 | 694.20 | 43235061 | 3.67% |
| 08 Feb 2024 | 699.55 | 680.40 | 718.90 | 678.50 | 74222434 | 3.60% |
| 07 Feb 2024 | 675.25 | 655.05 | 677.95 | 655.00 | 41696232 | 3.84% |
| 06 Feb 2024 | 650.25 | 644.45 | 655.00 | 637.70 | 14079390 | 1.14% |
| 05 Feb 2024 | 642.95 | 647.10 | 654.80 | 638.75 | 28339525 | -1.03% |
| 02 Feb 2024 | 649.65 | 652.00 | 660.55 | 646.70 | 27471811 | 0.31% |
| 01 Feb 2024 | 647.65 | 642.75 | 652.95 | 633.25 | 26587707 | 1.12% |
| 31 Jan 2024 | 640.50 | 626.40 | 643.20 | 622.00 | 23270745 | 2.19% |
| 30 Jan 2024 | 626.75 | 625.45 | 633.50 | 624.20 | 16966577 | 0.61% |
| 29 Jan 2024 | 622.95 | 619.00 | 629.50 | 615.60 | 19572140 | 1.66% |
| 25 Jan 2024 | 612.75 | 618.50 | 623.80 | 606.25 | 22684904 | -0.90% |
| 24 Jan 2024 | 618.30 | 609.95 | 622.35 | 603.10 | 19221835 | 2.18% |
| 23 Jan 2024 | 605.10 | 627.00 | 634.90 | 600.65 | 30954343 | -4.17% |
| 20 Jan 2024 | 631.40 | 629.00 | 633.80 | 624.10 | 9886760 | 0.58% |
| 19 Jan 2024 | 627.75 | 633.00 | 635.50 | 624.70 | 11675202 | -0.09% |
| 18 Jan 2024 | 628.30 | 625.80 | 633.45 | 619.05 | 14695436 | 0.37% |
| 17 Jan 2024 | 626.00 | 624.00 | 636.80 | 623.00 | 30016308 | -1.71% |
| 16 Jan 2024 | 636.90 | 640.00 | 644.90 | 633.45 | 15025543 | -0.50% |
| 15 Jan 2024 | 640.10 | 638.90 | 645.50 | 636.10 | 16844018 | 1.03% |
| 12 Jan 2024 | 633.60 | 623.80 | 636.50 | 621.10 | 16620797 | 2.16% |
| 11 Jan 2024 | 620.20 | 626.00 | 627.15 | 618.50 | 15533860 | -0.25% |
| 10 Jan 2024 | 621.75 | 624.80 | 625.30 | 618.20 | 12742464 | -0.58% |
| 09 Jan 2024 | 625.40 | 632.00 | 634.35 | 624.50 | 13400235 | -0.26% |
| 08 Jan 2024 | 627.00 | 640.00 | 645.00 | 625.05 | 14739531 | -2.33% |
| 05 Jan 2024 | 641.95 | 645.00 | 651.75 | 637.75 | 15984585 | -0.12% |
| 04 Jan 2024 | 642.75 | 642.50 | 646.40 | 638.65 | 13883388 | -0.11% |
| 03 Jan 2024 | 643.45 | 639.35 | 648.00 | 635.80 | 14571772 | 0.63% |
| 02 Jan 2024 | 639.45 | 641.35 | 648.00 | 633.85 | 15164482 | -0.30% |
| 01 Jan 2024 | 641.35 | 642.20 | 646.90 | 638.00 | 8295548 | -0.11% |
| 29 Dec 2023 | 642.05 | 645.50 | 649.60 | 639.55 | 13221898 | -1.44% |
| 28 Dec 2023 | 651.40 | 650.25 | 653.30 | 646.50 | 16982092 | 0.44% |
| 27 Dec 2023 | 648.55 | 640.75 | 649.45 | 639.00 | 14417646 | 1.65% |
| 26 Dec 2023 | 638.05 | 638.85 | 641.30 | 635.65 | 10153089 | 0.20% |
| 22 Dec 2023 | 636.75 | 644.75 | 649.40 | 635.15 | 14998068 | -1.09% |
| 21 Dec 2023 | 643.75 | 632.15 | 648.95 | 627.50 | 19915516 | 1.15% |
| 20 Dec 2023 | 636.45 | 658.70 | 660.40 | 633.95 | 22542056 | -2.89% |
| 19 Dec 2023 | 655.40 | 648.50 | 659.60 | 640.25 | 19964008 | 1.06% |
| 18 Dec 2023 | 648.50 | 646.65 | 655.65 | 642.40 | 16221796 | 0.04% |
| 15 Dec 2023 | 648.25 | 628.00 | 650.00 | 619.85 | 29813572 | 3.94% |
| 14 Dec 2023 | 623.65 | 626.00 | 627.75 | 622.40 | 15813797 | 0.61% |
| 13 Dec 2023 | 619.85 | 614.45 | 620.50 | 611.65 | 13977914 | 1.22% |
| 12 Dec 2023 | 612.40 | 617.00 | 617.95 | 610.80 | 14494836 | -0.30% |
| 11 Dec 2023 | 614.25 | 615.00 | 619.90 | 613.10 | 11706255 | 0.02% |
| 08 Dec 2023 | 614.15 | 610.00 | 616.80 | 605.35 | 17722136 | 0.40% |
| 07 Dec 2023 | 611.70 | 610.00 | 612.55 | 605.00 | 10725706 | 0.53% |
| 06 Dec 2023 | 608.45 | 614.00 | 614.00 | 604.55 | 21439069 | 0.03% |
| 05 Dec 2023 | 608.25 | 595.05 | 611.30 | 595.05 | 36430152 | 2.28% |
| 04 Dec 2023 | 594.70 | 588.00 | 596.00 | 584.55 | 26077882 | 4.01% |
| 01 Dec 2023 | 571.75 | 567.00 | 574.20 | 566.55 | 10614230 | 1.24% |
| 30 Nov 2023 | 564.75 | 569.75 | 570.20 | 563.65 | 19758998 | -0.68% |
| 29 Nov 2023 | 568.60 | 568.00 | 569.00 | 565.10 | 10299034 | 0.74% |
| 28 Nov 2023 | 564.45 | 563.60 | 565.20 | 561.10 | 8153314 | 0.73% |
| 24 Nov 2023 | 560.35 | 561.95 | 562.45 | 559.25 | 6529851 | 0.07% |
| 23 Nov 2023 | 559.95 | 561.75 | 563.50 | 558.30 | 6376210 | 0.18% |
| 22 Nov 2023 | 558.95 | 562.95 | 564.50 | 555.15 | 14909071 | -0.45% |
| 21 Nov 2023 | 561.50 | 566.00 | 566.65 | 561.00 | 14280013 | -0.40% |
| 20 Nov 2023 | 563.75 | 564.00 | 566.80 | 560.60 | 12714585 | 0.12% |
| 17 Nov 2023 | 563.05 | 574.50 | 574.50 | 562.10 | 37173221 | -3.69% |
| 16 Nov 2023 | 584.65 | 584.70 | 588.00 | 582.90 | 8622660 | -0.01% |
| 15 Nov 2023 | 584.70 | 587.25 | 588.00 | 582.60 | 11397676 | 0.58% |
| 13 Nov 2023 | 581.35 | 581.00 | 582.50 | 575.20 | 11282362 | 0.01% |
| 12 Nov 2023 | 581.30 | 584.75 | 584.75 | 580.10 | 1947722 | 0.31% |
| 10 Nov 2023 | 579.50 | 577.80 | 581.00 | 575.40 | 6773038 | 0.20% |
| 09 Nov 2023 | 578.35 | 581.00 | 581.85 | 576.50 | 12434363 | -0.34% |
| 08 Nov 2023 | 580.30 | 581.90 | 582.60 | 579.00 | 15434808 | 0.09% |
| 07 Nov 2023 | 579.75 | 574.80 | 581.20 | 572.60 | 17923281 | 0.94% |
| 06 Nov 2023 | 574.35 | 582.00 | 582.50 | 573.25 | 16499138 | -0.66% |
| 03 Nov 2023 | 578.15 | 576.00 | 579.50 | 573.45 | 11371371 | 1.06% |
| 02 Nov 2023 | 572.10 | 571.10 | 575.45 | 567.60 | 11148516 | 1.01% |
| 01 Nov 2023 | 566.40 | 566.25 | 569.65 | 563.85 | 13575575 | 0.15% |
| 31 Oct 2023 | 565.55 | 567.00 | 569.50 | 563.15 | 13039696 | 0.06% |
| 30 Oct 2023 | 565.20 | 563.00 | 566.70 | 556.50 | 8593704 | 0.72% |
| 27 Oct 2023 | 561.15 | 550.00 | 562.50 | 550.00 | 10415296 | 2.59% |
| 26 Oct 2023 | 547.00 | 551.45 | 552.90 | 543.20 | 19424825 | -1.65% |
| 25 Oct 2023 | 556.20 | 558.60 | 560.80 | 553.60 | 12134624 | 0.59% |
| 23 Oct 2023 | 552.95 | 563.10 | 566.00 | 551.00 | 11875035 | -1.80% |
| 20 Oct 2023 | 563.10 | 569.90 | 570.00 | 562.10 | 11110988 | -1.42% |
| 19 Oct 2023 | 571.20 | 569.80 | 574.00 | 567.00 | 11441499 | -0.25% |
| 18 Oct 2023 | 572.65 | 577.75 | 579.25 | 569.35 | 11777454 | -0.66% |
| 17 Oct 2023 | 576.45 | 577.70 | 579.95 | 575.30 | 10765224 | 0.14% |
| 16 Oct 2023 | 575.65 | 576.00 | 578.75 | 571.50 | 11290293 | -0.09% |
| 13 Oct 2023 | 576.15 | 577.75 | 581.30 | 574.80 | 19064577 | -1.69% |
| 12 Oct 2023 | 586.05 | 590.80 | 593.00 | 585.00 | 11983797 | -0.39% |
| 11 Oct 2023 | 588.35 | 596.90 | 597.00 | 587.60 | 14220119 | -0.56% |
| 10 Oct 2023 | 591.65 | 587.00 | 595.00 | 585.75 | 10373508 | 1.12% |
| 09 Oct 2023 | 585.10 | 588.00 | 589.00 | 581.55 | 9189597 | -1.54% |
| 06 Oct 2023 | 594.25 | 593.40 | 598.95 | 592.20 | 8216780 | 0.35% |
| 05 Oct 2023 | 592.15 | 590.00 | 594.35 | 587.10 | 13248028 | 1.01% |
| 04 Oct 2023 | 586.25 | 600.00 | 600.45 | 584.45 | 24914612 | -2.77% |
| 03 Oct 2023 | 602.95 | 596.60 | 604.90 | 589.60 | 15322196 | 0.74% |
| 29 Sep 2023 | 598.55 | 592.85 | 600.00 | 591.30 | 12189735 | 1.46% |
| 28 Sep 2023 | 589.95 | 591.25 | 595.20 | 588.85 | 21960816 | 0.03% |
| 27 Sep 2023 | 589.75 | 593.45 | 594.30 | 588.20 | 9865347 | -0.78% |
| 26 Sep 2023 | 594.40 | 594.00 | 595.00 | 591.25 | 8327427 | 0.06% |
| 25 Sep 2023 | 594.05 | 601.50 | 601.50 | 590.45 | 9712784 | -0.69% |
| 22 Sep 2023 | 598.15 | 593.50 | 602.00 | 591.40 | 18784139 | 1.70% |
| 21 Sep 2023 | 588.15 | 600.00 | 606.60 | 584.65 | 23453425 | -2.15% |
| 20 Sep 2023 | 601.10 | 600.85 | 606.80 | 599.40 | 21314600 | -0.47% |
| 18 Sep 2023 | 603.95 | 598.80 | 608.40 | 597.05 | 19305055 | 0.86% |
| 15 Sep 2023 | 598.80 | 599.35 | 600.70 | 595.20 | 11756389 | 0.25% |
| 14 Sep 2023 | 597.30 | 598.45 | 603.70 | 595.20 | 13178911 | 0.14% |
| 13 Sep 2023 | 596.45 | 588.40 | 598.00 | 583.45 | 19377172 | 1.38% |
| 12 Sep 2023 | 588.35 | 593.65 | 594.25 | 584.65 | 16093060 | -0.57% |
| 11 Sep 2023 | 591.70 | 587.00 | 592.30 | 585.35 | 10946134 | 1.41% |
| 08 Sep 2023 | 583.45 | 581.00 | 588.50 | 579.70 | 14032068 | 0.76% |
| 07 Sep 2023 | 579.05 | 568.00 | 581.00 | 568.00 | 12390597 | 1.50% |
| 06 Sep 2023 | 570.50 | 574.25 | 574.25 | 568.00 | 20609936 | -0.44% |
| 05 Sep 2023 | 573.00 | 575.60 | 578.25 | 571.35 | 14444729 | -0.44% |
| 04 Sep 2023 | 575.55 | 572.00 | 576.35 | 568.45 | 12108655 | 1.05% |
| 01 Sep 2023 | 569.55 | 562.70 | 571.20 | 562.10 | 18121168 | 1.46% |
| 31 Aug 2023 | 561.35 | 569.30 | 570.30 | 559.40 | 27898476 | -1.07% |
| 30 Aug 2023 | 567.40 | 576.70 | 577.70 | 566.10 | 15281416 | -1.30% |
| 29 Aug 2023 | 574.85 | 573.65 | 576.30 | 571.85 | 13144855 | 0.35% |
| 28 Aug 2023 | 572.85 | 572.80 | 574.80 | 569.20 | 9711932 | 0.51% |
| 25 Aug 2023 | 569.95 | 573.80 | 575.30 | 567.20 | 12271885 | -1.21% |
| 24 Aug 2023 | 576.95 | 578.15 | 582.00 | 575.55 | 24131644 | 0.01% |
| 23 Aug 2023 | 576.90 | 571.00 | 577.95 | 566.00 | 18579297 | 1.48% |
| 22 Aug 2023 | 568.50 | 572.50 | 574.45 | 567.50 | 14073413 | -0.56% |
| 21 Aug 2023 | 571.70 | 572.95 | 575.55 | 570.75 | 9380810 | -0.22% |
| 18 Aug 2023 | 572.95 | 570.00 | 575.25 | 567.40 | 18253227 | 0.14% |
| 17 Aug 2023 | 572.15 | 565.75 | 573.15 | 564.00 | 27910162 | 1.20% |
| 16 Aug 2023 | 565.35 | 558.80 | 566.40 | 554.00 | 15725767 | 0.81% |
| 14 Aug 2023 | 560.80 | 572.95 | 573.00 | 558.60 | 28084093 | -2.33% |
| 11 Aug 2023 | 574.15 | 575.45 | 579.00 | 572.00 | 18221179 | 0.09% |
| 10 Aug 2023 | 573.65 | 573.75 | 577.60 | 570.10 | 27325801 | -0.02% |
| 09 Aug 2023 | 573.75 | 575.00 | 575.00 | 568.35 | 15769111 | 0.11% |
| 08 Aug 2023 | 573.10 | 571.00 | 574.25 | 568.45 | 25038671 | 0.92% |
| 07 Aug 2023 | 567.90 | 577.00 | 577.00 | 566.65 | 32736325 | -0.94% |
| 04 Aug 2023 | 573.30 | 594.80 | 598.70 | 571.40 | 52725616 | -2.91% |
| 03 Aug 2023 | 590.50 | 598.70 | 600.85 | 585.00 | 27774877 | -1.33% |
| 02 Aug 2023 | 598.45 | 609.85 | 610.50 | 594.10 | 14977497 | -2.19% |
| 01 Aug 2023 | 611.85 | 620.20 | 620.85 | 610.60 | 13493453 | -1.35% |
| 31 Jul 2023 | 620.20 | 616.65 | 621.00 | 614.50 | 8605483 | 0.67% |
| 28 Jul 2023 | 616.05 | 616.40 | 619.90 | 613.60 | 11930586 | -0.08% |
| 27 Jul 2023 | 616.55 | 616.40 | 621.25 | 613.10 | 17444742 | 0.23% |
| 26 Jul 2023 | 615.15 | 612.00 | 616.35 | 609.15 | 9999125 | 0.91% |
| 25 Jul 2023 | 609.60 | 621.80 | 621.80 | 604.20 | 18503305 | -1.30% |
| 24 Jul 2023 | 617.65 | 615.05 | 621.90 | 614.30 | 11756364 | 0.41% |
| 21 Jul 2023 | 615.10 | 610.00 | 619.50 | 609.00 | 21040281 | 0.83% |
| 20 Jul 2023 | 610.05 | 601.40 | 610.80 | 598.75 | 34038351 | 1.43% |
| 19 Jul 2023 | 601.45 | 594.65 | 602.40 | 592.00 | 17556585 | 1.54% |
| 18 Jul 2023 | 592.35 | 603.05 | 604.05 | 588.75 | 25757209 | -1.46% |
| 17 Jul 2023 | 601.10 | 587.00 | 602.85 | 584.20 | 19378986 | 2.86% |
| 14 Jul 2023 | 584.40 | 586.75 | 591.30 | 580.70 | 12190152 | -0.21% |
| 13 Jul 2023 | 585.65 | 594.90 | 598.00 | 583.35 | 20024503 | -0.61% |
| 12 Jul 2023 | 589.25 | 589.00 | 594.50 | 588.20 | 16029716 | 0.12% |
| 11 Jul 2023 | 588.55 | 595.00 | 595.95 | 587.35 | 13221177 | -0.68% |
| 10 Jul 2023 | 592.60 | 594.65 | 599.80 | 590.25 | 11417363 | -0.17% |
| 07 Jul 2023 | 593.60 | 590.00 | 595.50 | 585.50 | 11707209 | 0.19% |
| 06 Jul 2023 | 592.50 | 590.40 | 593.50 | 589.10 | 11323509 | 0.32% |
| 05 Jul 2023 | 590.60 | 589.80 | 593.70 | 588.20 | 13598114 | 0.23% |
| 04 Jul 2023 | 589.25 | 588.20 | 595.95 | 582.25 | 24799250 | 0.65% |
| 03 Jul 2023 | 585.45 | 574.50 | 586.35 | 573.90 | 15421985 | 2.20% |
| 30 Jun 2023 | 572.85 | 574.00 | 574.00 | 570.20 | 8718232 | 0.54% |
| 28 Jun 2023 | 569.80 | 572.25 | 574.00 | 568.55 | 18028934 | 0.65% |
| 27 Jun 2023 | 566.10 | 558.25 | 567.95 | 555.65 | 10694768 | 1.62% |
| 26 Jun 2023 | 557.05 | 556.00 | 558.50 | 554.50 | 8360264 | 0.44% |
| 23 Jun 2023 | 554.60 | 562.00 | 562.10 | 553.80 | 12215712 | -1.48% |
| 22 Jun 2023 | 562.95 | 566.35 | 569.00 | 561.05 | 14979063 | -0.60% |
| 21 Jun 2023 | 566.35 | 567.40 | 569.50 | 565.65 | 14946871 | -0.19% |
| 20 Jun 2023 | 567.40 | 568.85 | 569.45 | 562.55 | 14549152 | -0.25% |
| 19 Jun 2023 | 568.85 | 571.25 | 572.75 | 565.90 | 17903691 | -0.42% |
| 16 Jun 2023 | 571.25 | 568.75 | 574.70 | 567.05 | 12660226 | 0.84% |
| 15 Jun 2023 | 566.50 | 576.00 | 576.70 | 565.25 | 17934877 | -1.74% |
| 14 Jun 2023 | 576.55 | 577.00 | 578.55 | 575.25 | 8948696 | 0.03% |
| 13 Jun 2023 | 576.40 | 579.45 | 581.40 | 574.25 | 12612098 | -0.39% |
| 12 Jun 2023 | 578.65 | 580.00 | 581.50 | 577.70 | 8786066 | -0.01% |
| 09 Jun 2023 | 578.70 | 588.00 | 589.10 | 576.75 | 18870272 | -1.67% |
| 08 Jun 2023 | 588.50 | 589.95 | 593.95 | 586.35 | 15971917 | -0.12% |
| 07 Jun 2023 | 589.20 | 588.00 | 590.60 | 586.00 | 11113781 | 0.66% |
| 06 Jun 2023 | 585.35 | 588.00 | 588.90 | 583.00 | 11199940 | -0.32% |
| 05 Jun 2023 | 587.20 | 588.50 | 589.80 | 586.00 | 12920507 | 0.00% |
| 02 Jun 2023 | 587.20 | 584.70 | 588.90 | 583.00 | 11323908 | 0.76% |
| 01 Jun 2023 | 582.75 | 581.80 | 586.40 | 581.00 | 17820226 | 0.50% |
| 31 May 2023 | 579.85 | 583.80 | 584.80 | 577.50 | 28797643 | -2.18% |
| 30 May 2023 | 592.80 | 595.00 | 595.50 | 591.50 | 15031640 | -0.37% |
| 29 May 2023 | 595.00 | 590.00 | 596.40 | 588.05 | 18432231 | 1.54% |
| 26 May 2023 | 586.00 | 581.25 | 587.75 | 580.55 | 9788076 | 0.82% |
| 25 May 2023 | 581.25 | 582.00 | 582.90 | 577.00 | 16479436 | -0.25% |
| 24 May 2023 | 582.70 | 579.80 | 585.25 | 578.25 | 17616658 | 0.19% |
| 23 May 2023 | 581.60 | 578.90 | 583.70 | 576.80 | 16120548 | 0.77% |
| 22 May 2023 | 577.15 | 577.50 | 580.30 | 573.45 | 21484049 | 0.35% |
| 19 May 2023 | 575.15 | 579.00 | 586.25 | 569.90 | 42293962 | 0.17% |
| 18 May 2023 | 574.20 | 590.30 | 593.90 | 571.40 | 45656620 | -2.06% |
| 17 May 2023 | 586.30 | 586.00 | 590.50 | 579.50 | 23739774 | 0.00% |
| 16 May 2023 | 586.30 | 584.00 | 590.40 | 582.00 | 22178229 | 0.76% |
| 15 May 2023 | 581.90 | 578.75 | 584.00 | 574.65 | 11410243 | 0.65% |
| 12 May 2023 | 578.15 | 574.70 | 580.75 | 571.55 | 11319335 | 0.82% |
| 11 May 2023 | 573.45 | 572.20 | 580.00 | 572.00 | 16016715 | 0.22% |
| 10 May 2023 | 572.20 | 575.00 | 575.00 | 563.25 | 18561315 | -0.23% |
| 09 May 2023 | 573.50 | 585.00 | 586.45 | 572.10 | 18959065 | -1.73% |
| 08 May 2023 | 583.60 | 577.65 | 587.60 | 577.35 | 12990869 | 1.23% |
| 05 May 2023 | 576.50 | 580.20 | 588.25 | 575.05 | 18163461 | -0.60% |
| 04 May 2023 | 580.00 | 570.20 | 580.80 | 568.50 | 12533761 | 1.67% |
| 03 May 2023 | 570.50 | 570.65 | 575.00 | 569.00 | 9699527 | -0.83% |
| 02 May 2023 | 575.30 | 580.00 | 580.85 | 573.15 | 13667511 | -0.52% |
| 28 Apr 2023 | 578.30 | 567.80 | 580.45 | 565.50 | 16183423 | 2.40% |
| 27 Apr 2023 | 564.75 | 565.00 | 567.40 | 561.10 | 17845169 | -0.28% |
| 26 Apr 2023 | 566.35 | 562.00 | 567.00 | 556.45 | 23143882 | 0.81% |
| 25 Apr 2023 | 561.80 | 555.00 | 567.90 | 555.00 | 38142390 | 1.30% |
| 24 Apr 2023 | 554.60 | 543.80 | 555.55 | 543.50 | 23335611 | 2.11% |
| 21 Apr 2023 | 543.15 | 545.00 | 546.40 | 539.70 | 22599418 | -0.30% |
| 20 Apr 2023 | 544.80 | 541.20 | 545.45 | 536.65 | 25588577 | 0.83% |
| 19 Apr 2023 | 540.30 | 544.00 | 547.50 | 538.25 | 21156372 | -1.02% |
| 18 Apr 2023 | 545.85 | 545.35 | 548.50 | 540.50 | 22283456 | 0.34% |
| 17 Apr 2023 | 544.00 | 528.00 | 545.00 | 528.00 | 32476990 | 2.07% |
| 13 Apr 2023 | 532.95 | 529.30 | 534.25 | 527.15 | 28597560 | 0.90% |
| 12 Apr 2023 | 528.20 | 533.20 | 534.00 | 526.00 | 21292441 | -0.73% |
| 11 Apr 2023 | 532.10 | 530.85 | 535.70 | 527.15 | 26414406 | 1.10% |
| 10 Apr 2023 | 526.30 | 529.25 | 530.40 | 524.40 | 17335453 | -0.26% |
| 06 Apr 2023 | 527.65 | 524.00 | 533.70 | 521.65 | 25125879 | 0.89% |
| 05 Apr 2023 | 523.00 | 527.00 | 527.60 | 519.05 | 13574801 | -0.71% |
| 03 Apr 2023 | 526.75 | 524.75 | 528.50 | 522.10 | 14210949 | 0.57% |
| 31 Mar 2023 | 523.75 | 520.65 | 524.90 | 519.35 | 17356345 | 1.40% |
| 29 Mar 2023 | 516.50 | 509.00 | 518.00 | 506.30 | 24203789 | 1.65% |
| 28 Mar 2023 | 508.10 | 511.45 | 511.75 | 503.85 | 15833599 | -0.40% |
| 27 Mar 2023 | 510.15 | 507.00 | 514.15 | 501.55 | 15674218 | 0.95% |
| 24 Mar 2023 | 505.35 | 514.50 | 514.95 | 503.45 | 14416984 | -1.44% |
| 23 Mar 2023 | 512.75 | 519.40 | 521.00 | 511.50 | 22097792 | -1.69% |
| 22 Mar 2023 | 521.55 | 522.20 | 527.00 | 520.10 | 11619538 | -0.06% |
| 21 Mar 2023 | 521.85 | 522.00 | 523.45 | 516.45 | 29485180 | 0.51% |
| 20 Mar 2023 | 519.20 | 526.60 | 526.60 | 515.00 | 14275315 | -2.00% |
| 17 Mar 2023 | 529.80 | 528.65 | 531.60 | 520.10 | 18787379 | 1.01% |
| 16 Mar 2023 | 524.50 | 518.40 | 529.35 | 514.30 | 20040008 | 1.34% |
| 15 Mar 2023 | 517.55 | 529.80 | 532.00 | 515.55 | 11282329 | -1.49% |
| 14 Mar 2023 | 525.40 | 527.65 | 532.80 | 520.00 | 14750800 | -0.87% |
| 13 Mar 2023 | 530.00 | 547.00 | 553.15 | 528.45 | 14373729 | -3.17% |
| 10 Mar 2023 | 547.35 | 553.10 | 554.95 | 545.00 | 11522371 | -2.07% |
| 09 Mar 2023 | 558.90 | 564.75 | 565.75 | 558.00 | 8993423 | -1.04% |
| 08 Mar 2023 | 564.80 | 560.00 | 565.50 | 556.45 | 12637578 | 0.55% |
| 06 Mar 2023 | 561.70 | 564.90 | 567.90 | 559.00 | 16162268 | 0.09% |
| 03 Mar 2023 | 561.20 | 542.00 | 564.30 | 541.75 | 27656538 | 5.14% |
| 02 Mar 2023 | 533.75 | 535.95 | 539.90 | 532.50 | 10376913 | -0.55% |
| 01 Mar 2023 | 536.70 | 523.25 | 537.40 | 523.10 | 13510198 | 2.66% |
| 28 Feb 2023 | 522.80 | 527.25 | 528.45 | 521.05 | 15768010 | -0.93% |
| 27 Feb 2023 | 527.70 | 521.10 | 529.80 | 519.00 | 11048799 | 1.28% |
| 24 Feb 2023 | 521.05 | 524.20 | 527.50 | 517.60 | 12253035 | 0.01% |
| 23 Feb 2023 | 521.00 | 516.95 | 524.00 | 511.35 | 15535085 | 0.90% |
| 22 Feb 2023 | 516.35 | 520.75 | 521.90 | 512.50 | 14763050 | -1.36% |
| 21 Feb 2023 | 523.45 | 527.10 | 528.95 | 522.40 | 10223218 | -0.32% |
| 20 Feb 2023 | 525.15 | 532.00 | 533.95 | 522.15 | 12570032 | -1.10% |
| 17 Feb 2023 | 531.00 | 538.50 | 539.65 | 527.75 | 14192008 | -1.68% |
| 16 Feb 2023 | 540.10 | 546.85 | 546.85 | 538.50 | 12767016 | -0.40% |
| 15 Feb 2023 | 542.25 | 540.00 | 544.65 | 536.80 | 12796579 | 0.26% |
| 14 Feb 2023 | 540.85 | 539.95 | 544.60 | 530.75 | 18559909 | 0.62% |
| 13 Feb 2023 | 537.50 | 554.00 | 556.90 | 533.30 | 18488732 | -2.81% |
| 10 Feb 2023 | 553.05 | 546.50 | 557.25 | 546.50 | 13824475 | 0.41% |
| 09 Feb 2023 | 550.80 | 552.00 | 552.00 | 542.80 | 15061047 | 0.19% |
| 08 Feb 2023 | 549.75 | 550.00 | 554.50 | 545.50 | 15502847 | 0.48% |
| 07 Feb 2023 | 547.10 | 548.00 | 551.40 | 541.05 | 16195947 | 0.31% |
| 06 Feb 2023 | 545.40 | 558.80 | 558.80 | 536.55 | 25338586 | 0.22% |
| 03 Feb 2023 | 544.20 | 536.00 | 545.95 | 519.15 | 32317232 | 3.05% |
| 02 Feb 2023 | 528.10 | 520.20 | 532.65 | 502.50 | 39287056 | 0.14% |
| 01 Feb 2023 | 527.35 | 561.40 | 565.00 | 499.35 | 38218810 | -4.72% |
| 31 Jan 2023 | 553.50 | 545.00 | 557.00 | 537.85 | 21911943 | 2.84% |
| 30 Jan 2023 | 538.20 | 536.00 | 554.35 | 525.20 | 40797825 | -0.32% |
| 27 Jan 2023 | 539.95 | 568.00 | 568.55 | 532.25 | 40163464 | -5.06% |
| 25 Jan 2023 | 568.70 | 595.85 | 595.85 | 567.40 | 25686294 | -4.32% |
| 24 Jan 2023 | 594.35 | 603.50 | 604.60 | 593.05 | 7609623 | -1.02% |
| 23 Jan 2023 | 600.45 | 598.50 | 601.75 | 592.95 | 6604469 | 1.39% |
| 20 Jan 2023 | 592.20 | 593.80 | 596.60 | 590.80 | 6750607 | 0.40% |
| 19 Jan 2023 | 589.85 | 591.00 | 591.75 | 587.55 | 7475688 | -0.27% |
| 18 Jan 2023 | 591.45 | 595.90 | 597.15 | 587.60 | 11538075 | -0.25% |
| 17 Jan 2023 | 592.95 | 603.00 | 606.00 | 586.05 | 13461999 | -1.67% |
| 16 Jan 2023 | 603.00 | 603.00 | 606.10 | 600.60 | 5483191 | 0.48% |
| 13 Jan 2023 | 600.10 | 597.90 | 602.90 | 593.65 | 7877610 | 0.87% |
| 12 Jan 2023 | 594.90 | 597.90 | 597.90 | 590.10 | 8183715 | -0.30% |
| 11 Jan 2023 | 596.70 | 596.45 | 599.50 | 592.25 | 7419630 | 0.26% |
| 10 Jan 2023 | 595.15 | 608.45 | 609.00 | 590.60 | 10622660 | -2.07% |
| 09 Jan 2023 | 607.70 | 605.00 | 609.00 | 600.10 | 8878905 | 1.17% |
| 06 Jan 2023 | 600.65 | 607.40 | 607.45 | 597.00 | 7972036 | -0.74% |
| 05 Jan 2023 | 605.10 | 607.00 | 611.60 | 601.95 | 8241475 | -0.02% |
| 04 Jan 2023 | 605.20 | 611.85 | 614.95 | 604.00 | 7011191 | -1.18% |
| 03 Jan 2023 | 612.40 | 614.50 | 616.60 | 610.00 | 6818062 | 0.03% |
| 02 Jan 2023 | 612.20 | 614.95 | 619.20 | 611.20 | 6726084 | -0.24% |
| 30 Dec 2022 | 613.70 | 615.25 | 620.55 | 611.35 | 13052895 | 0.31% |
| 29 Dec 2022 | 611.80 | 600.00 | 618.00 | 597.15 | 20130392 | 1.79% |
| 28 Dec 2022 | 601.05 | 600.90 | 607.00 | 598.55 | 7988631 | -0.14% |
| 27 Dec 2022 | 601.90 | 600.40 | 603.10 | 593.30 | 9638618 | 0.80% |
| 26 Dec 2022 | 597.10 | 574.00 | 601.70 | 570.70 | 13201587 | 4.02% |
| 23 Dec 2022 | 574.00 | 590.00 | 590.70 | 571.50 | 13047046 | -3.27% |
| 22 Dec 2022 | 593.40 | 597.00 | 599.00 | 587.55 | 8740149 | 0.00% |
| 21 Dec 2022 | 593.40 | 605.90 | 609.15 | 589.60 | 9217253 | -1.83% |
| 20 Dec 2022 | 604.45 | 603.00 | 606.50 | 599.55 | 6753785 | 0.00% |
| 19 Dec 2022 | 604.45 | 604.00 | 609.50 | 603.00 | 8322012 | 0.18% |
| 16 Dec 2022 | 603.35 | 612.00 | 615.60 | 602.10 | 9435071 | -2.05% |
| 15 Dec 2022 | 615.95 | 625.55 | 629.55 | 614.30 | 10622271 | -1.53% |
| 14 Dec 2022 | 625.50 | 618.50 | 626.75 | 617.50 | 14010673 | 1.42% |
| 13 Dec 2022 | 616.75 | 613.50 | 617.40 | 612.50 | 7455415 | 0.60% |
| 12 Dec 2022 | 613.05 | 614.80 | 618.70 | 611.00 | 9285187 | -0.56% |
| 09 Dec 2022 | 616.50 | 614.40 | 618.00 | 609.10 | 11202267 | 0.79% |
| 08 Dec 2022 | 611.65 | 609.75 | 613.80 | 607.15 | 10020015 | 0.76% |
| 07 Dec 2022 | 607.05 | 610.85 | 612.90 | 604.50 | 7613892 | -0.31% |
| 06 Dec 2022 | 608.95 | 614.75 | 619.80 | 607.80 | 12996244 | -1.35% |
| 05 Dec 2022 | 617.30 | 608.50 | 618.00 | 607.55 | 11585602 | 1.60% |
| 02 Dec 2022 | 607.55 | 607.50 | 609.60 | 604.25 | 7533838 | -0.09% |
| 01 Dec 2022 | 608.10 | 607.85 | 609.80 | 601.55 | 14209313 | 0.94% |
| 30 Nov 2022 | 602.45 | 608.50 | 611.40 | 598.40 | 15606230 | -1.00% |
| 29 Nov 2022 | 608.55 | 607.10 | 611.80 | 607.10 | 6942919 | -0.01% |
| 28 Nov 2022 | 608.60 | 605.60 | 610.90 | 602.35 | 7934274 | 0.20% |
| 25 Nov 2022 | 607.40 | 610.55 | 613.70 | 606.25 | 9994513 | -0.32% |
| 24 Nov 2022 | 609.35 | 609.75 | 611.30 | 605.80 | 8960032 | 0.28% |
| 23 Nov 2022 | 607.65 | 601.55 | 609.60 | 601.00 | 12435924 | 1.43% |
| 22 Nov 2022 | 599.10 | 598.15 | 600.70 | 596.15 | 8048595 | 0.17% |
| 21 Nov 2022 | 598.10 | 602.10 | 602.10 | 595.35 | 7412419 | -0.76% |
| 18 Nov 2022 | 602.70 | 601.00 | 605.75 | 597.15 | 12933675 | 0.61% |
| 17 Nov 2022 | 599.05 | 599.10 | 602.75 | 596.15 | 8167131 | -0.12% |
| 16 Nov 2022 | 599.75 | 599.95 | 603.50 | 596.00 | 11555749 | -0.18% |
| 15 Nov 2022 | 600.85 | 594.30 | 602.10 | 592.65 | 10286417 | 1.40% |
| 14 Nov 2022 | 592.55 | 603.95 | 603.95 | 591.65 | 12957268 | -1.46% |
| 11 Nov 2022 | 601.30 | 617.25 | 619.55 | 598.50 | 15525267 | -0.73% |
| 10 Nov 2022 | 605.75 | 613.10 | 615.10 | 602.20 | 11618405 | -1.59% |
| 09 Nov 2022 | 615.55 | 621.00 | 621.00 | 610.55 | 18939854 | 0.23% |
| 07 Nov 2022 | 614.15 | 613.00 | 622.70 | 607.70 | 44265903 | 3.40% |
| 04 Nov 2022 | 593.95 | 586.00 | 596.95 | 580.40 | 25759031 | 1.55% |
| 03 Nov 2022 | 584.90 | 569.00 | 587.95 | 568.00 | 17557998 | 1.93% |
| 02 Nov 2022 | 573.85 | 575.90 | 578.95 | 569.90 | 10241440 | -0.53% |
| 01 Nov 2022 | 576.90 | 576.35 | 585.75 | 574.60 | 12069579 | 0.54% |
| 31 Oct 2022 | 573.80 | 574.95 | 577.45 | 568.40 | 9894639 | 0.53% |
| 28 Oct 2022 | 570.75 | 579.95 | 582.65 | 567.00 | 10043644 | -1.54% |
| 27 Oct 2022 | 579.65 | 583.95 | 585.00 | 577.60 | 13613533 | 0.19% |
| 25 Oct 2022 | 578.55 | 572.50 | 586.20 | 568.00 | 19899324 | 1.41% |
| 24 Oct 2022 | 570.50 | 567.00 | 572.50 | 565.90 | 3692065 | 1.72% |
| 21 Oct 2022 | 560.85 | 557.25 | 565.80 | 557.25 | 11767639 | 0.98% |
| 20 Oct 2022 | 555.40 | 552.00 | 556.80 | 545.30 | 11225588 | 0.36% |
| 19 Oct 2022 | 553.40 | 563.00 | 563.45 | 551.55 | 9540583 | -1.61% |
| 18 Oct 2022 | 562.45 | 547.10 | 563.50 | 546.75 | 20440781 | 3.46% |
| 17 Oct 2022 | 543.65 | 526.40 | 544.70 | 524.20 | 13485349 | 3.12% |
| 14 Oct 2022 | 527.20 | 530.20 | 534.85 | 526.00 | 8545479 | 1.10% |
| 13 Oct 2022 | 521.45 | 533.00 | 533.80 | 520.20 | 12972765 | -2.31% |
| 12 Oct 2022 | 533.80 | 530.00 | 535.00 | 526.00 | 8522604 | 1.21% |
| 11 Oct 2022 | 527.40 | 530.75 | 533.70 | 525.50 | 10825440 | -0.63% |
| 10 Oct 2022 | 530.75 | 525.70 | 533.90 | 522.20 | 9649292 | 0.10% |
| 07 Oct 2022 | 530.20 | 535.50 | 535.60 | 526.55 | 11065307 | -1.32% |
| 06 Oct 2022 | 537.30 | 534.60 | 541.80 | 534.60 | 9507322 | 0.86% |
| 04 Oct 2022 | 532.70 | 533.00 | 535.80 | 527.80 | 8745887 | 2.49% |
| 03 Oct 2022 | 519.75 | 527.60 | 531.65 | 518.50 | 9351162 | -2.04% |
| 30 Sep 2022 | 530.60 | 524.00 | 536.90 | 516.15 | 17466950 | 1.70% |
| 29 Sep 2022 | 521.75 | 529.00 | 535.70 | 519.55 | 17310168 | -0.59% |
| 28 Sep 2022 | 524.85 | 532.90 | 539.80 | 520.35 | 12233485 | -2.17% |
| 27 Sep 2022 | 536.50 | 544.55 | 550.90 | 533.20 | 11066799 | -1.25% |
| 26 Sep 2022 | 543.30 | 545.80 | 549.00 | 533.00 | 16158750 | -1.33% |
| 23 Sep 2022 | 550.60 | 564.80 | 568.00 | 549.50 | 12563239 | -2.94% |
| 22 Sep 2022 | 567.30 | 566.75 | 574.00 | 562.00 | 11869435 | -0.42% |
| 21 Sep 2022 | 569.70 | 575.00 | 577.30 | 565.40 | 9392526 | -0.76% |
| 20 Sep 2022 | 574.05 | 577.95 | 577.95 | 572.85 | 8484017 | 0.31% |
| 19 Sep 2022 | 572.25 | 560.70 | 574.40 | 559.55 | 11194003 | 1.86% |
| 16 Sep 2022 | 561.80 | 569.10 | 574.00 | 560.30 | 14739280 | -1.81% |
| 15 Sep 2022 | 572.15 | 572.55 | 578.50 | 567.90 | 12749947 | 0.07% |
| 14 Sep 2022 | 571.75 | 550.00 | 574.85 | 549.25 | 21632641 | 2.46% |
| 13 Sep 2022 | 558.00 | 560.00 | 560.00 | 553.75 | 16707275 | 0.56% |
| 12 Sep 2022 | 554.90 | 554.90 | 558.60 | 551.25 | 9677415 | 0.28% |
| 09 Sep 2022 | 553.35 | 549.65 | 557.00 | 548.00 | 18587927 | 1.60% |
| 08 Sep 2022 | 544.65 | 536.00 | 546.30 | 535.50 | 12240707 | 2.21% |
| 07 Sep 2022 | 532.85 | 534.40 | 537.45 | 531.55 | 8445359 | -0.92% |
| 06 Sep 2022 | 537.80 | 538.00 | 542.70 | 534.10 | 8657868 | -0.20% |
| 05 Sep 2022 | 538.90 | 537.00 | 540.80 | 536.30 | 7819994 | 0.41% |
| 02 Sep 2022 | 536.70 | 537.00 | 537.85 | 531.25 | 10017930 | 0.64% |
| 01 Sep 2022 | 533.30 | 522.25 | 540.90 | 522.25 | 16670228 | 0.39% |
| 30 Aug 2022 | 531.25 | 518.20 | 532.50 | 517.95 | 14835308 | 3.19% |
| 29 Aug 2022 | 514.85 | 511.30 | 517.00 | 508.75 | 9421339 | -1.71% |
| 26 Aug 2022 | 523.80 | 523.80 | 529.50 | 522.20 | 12855886 | 0.65% |
| 25 Aug 2022 | 520.40 | 521.95 | 528.30 | 518.50 | 15473450 | 0.21% |
| 24 Aug 2022 | 519.30 | 519.00 | 523.00 | 512.30 | 11930650 | -0.50% |
| 23 Aug 2022 | 521.90 | 508.25 | 524.00 | 508.25 | 8597965 | 2.07% |
| 22 Aug 2022 | 511.30 | 519.00 | 519.90 | 510.00 | 9676954 | -1.74% |
| 19 Aug 2022 | 520.35 | 532.00 | 533.65 | 518.50 | 11087222 | -2.25% |
| 18 Aug 2022 | 532.35 | 526.85 | 534.80 | 526.20 | 9013662 | 0.80% |
| 17 Aug 2022 | 528.15 | 528.85 | 530.55 | 524.35 | 12054183 | 0.42% |
| 16 Aug 2022 | 525.95 | 533.30 | 533.85 | 525.00 | 10721167 | -0.90% |
| 12 Aug 2022 | 530.70 | 525.70 | 531.80 | 525.15 | 12154012 | 1.13% |
| 11 Aug 2022 | 524.75 | 520.00 | 526.00 | 517.20 | 13862195 | 1.95% |
| 10 Aug 2022 | 514.70 | 521.55 | 523.50 | 513.40 | 16904151 | -1.10% |
| 08 Aug 2022 | 520.40 | 524.00 | 524.00 | 513.85 | 32566317 | -2.01% |
| 05 Aug 2022 | 531.05 | 535.55 | 542.90 | 529.00 | 21110734 | -0.41% |
| 04 Aug 2022 | 533.25 | 543.65 | 544.00 | 524.20 | 18072293 | -1.41% |
| 03 Aug 2022 | 540.85 | 541.90 | 546.40 | 534.65 | 24262125 | -0.23% |
| 02 Aug 2022 | 542.10 | 531.90 | 544.90 | 531.10 | 16845027 | 1.56% |
| 01 Aug 2022 | 533.75 | 529.05 | 535.00 | 526.40 | 8295631 | 1.02% |
| 29 Jul 2022 | 528.35 | 535.05 | 537.00 | 526.75 | 11921058 | -0.77% |
| 28 Jul 2022 | 532.45 | 533.20 | 537.50 | 529.55 | 12160734 | 0.80% |
| 27 Jul 2022 | 528.20 | 515.30 | 529.95 | 512.25 | 15101546 | 2.72% |
| 26 Jul 2022 | 514.20 | 517.70 | 520.80 | 513.10 | 8862656 | -0.70% |
| 25 Jul 2022 | 517.80 | 513.40 | 519.00 | 509.15 | 10229778 | 0.80% |
| 22 Jul 2022 | 513.70 | 513.45 | 520.20 | 511.20 | 14699129 | 0.32% |
| 21 Jul 2022 | 512.05 | 509.80 | 513.40 | 506.75 | 13814893 | 0.68% |
| 20 Jul 2022 | 508.60 | 501.00 | 510.60 | 500.40 | 19280117 | 2.14% |
| 19 Jul 2022 | 497.95 | 488.00 | 498.55 | 488.00 | 11724183 | 1.56% |
| 18 Jul 2022 | 490.30 | 484.55 | 491.50 | 482.10 | 9934786 | 2.34% |
| 15 Jul 2022 | 479.10 | 482.55 | 484.40 | 474.70 | 6945602 | -0.05% |
| 14 Jul 2022 | 479.35 | 486.60 | 488.90 | 476.80 | 9385630 | -1.47% |
| 13 Jul 2022 | 486.50 | 487.75 | 492.45 | 484.55 | 8208853 | 0.32% |
| 12 Jul 2022 | 484.95 | 485.00 | 491.35 | 483.10 | 7364457 | -0.67% |
| 11 Jul 2022 | 488.20 | 485.00 | 491.30 | 485.00 | 7704792 | -0.07% |
| 08 Jul 2022 | 488.55 | 489.00 | 489.90 | 485.15 | 9057231 | 0.37% |
| 07 Jul 2022 | 486.75 | 484.00 | 488.25 | 481.60 | 11497832 | 1.42% |
| 06 Jul 2022 | 479.95 | 475.15 | 481.00 | 473.90 | 12059857 | 1.65% |
| 05 Jul 2022 | 472.15 | 475.15 | 480.00 | 471.00 | 12003244 | -0.27% |
| 04 Jul 2022 | 473.45 | 466.85 | 474.15 | 466.85 | 9186358 | 1.41% |
| 01 Jul 2022 | 466.85 | 463.35 | 468.80 | 460.55 | 9405495 | 0.20% |
| 30 Jun 2022 | 465.90 | 459.00 | 469.30 | 458.60 | 16926328 | 1.48% |
| 29 Jun 2022 | 459.10 | 460.00 | 462.70 | 458.00 | 11800876 | -1.11% |
| 28 Jun 2022 | 464.25 | 458.90 | 465.75 | 458.00 | 13261290 | 0.66% |
| 27 Jun 2022 | 461.20 | 459.95 | 464.85 | 458.05 | 9509175 | 1.53% |
| 24 Jun 2022 | 454.25 | 455.80 | 460.35 | 453.20 | 10833364 | 0.63% |
| 23 Jun 2022 | 451.40 | 449.00 | 456.45 | 446.00 | 12229833 | 0.84% |
| 22 Jun 2022 | 447.65 | 448.75 | 451.20 | 444.65 | 11066447 | -0.69% |
| 21 Jun 2022 | 450.75 | 439.50 | 454.95 | 437.60 | 13801891 | 3.69% |
| 20 Jun 2022 | 434.70 | 441.50 | 443.45 | 430.70 | 12368534 | -1.43% |
| 17 Jun 2022 | 441.00 | 440.00 | 447.55 | 437.25 | 14326050 | -0.14% |
| 16 Jun 2022 | 441.60 | 455.15 | 457.75 | 440.15 | 10780703 | -2.16% |
| 15 Jun 2022 | 451.35 | 448.95 | 455.45 | 448.60 | 9920926 | 0.73% |
| 14 Jun 2022 | 448.10 | 445.00 | 449.25 | 443.35 | 11351101 | 0.50% |
| 13 Jun 2022 | 445.85 | 454.00 | 454.05 | 442.10 | 13426836 | -3.46% |
| 10 Jun 2022 | 461.85 | 462.00 | 464.15 | 458.60 | 8621104 | -1.09% |
| 09 Jun 2022 | 466.95 | 468.95 | 470.90 | 462.45 | 12635601 | -0.92% |
| 08 Jun 2022 | 471.30 | 466.60 | 475.55 | 463.20 | 17168871 | 1.70% |
| 07 Jun 2022 | 463.40 | 461.85 | 465.95 | 460.50 | 7672515 | -0.06% |
| 06 Jun 2022 | 463.70 | 464.20 | 465.60 | 456.50 | 10661432 | -0.17% |
| 03 Jun 2022 | 464.50 | 473.25 | 475.50 | 463.50 | 11306291 | -1.14% |
| 02 Jun 2022 | 469.85 | 466.90 | 472.35 | 466.15 | 9370989 | 0.33% |
| 01 Jun 2022 | 468.30 | 468.00 | 472.00 | 464.70 | 9424008 | 0.04% |
| 31 May 2022 | 468.10 | 474.00 | 476.40 | 465.00 | 15441579 | -1.37% |
| 30 May 2022 | 474.60 | 473.00 | 476.90 | 471.10 | 9365470 | 1.20% |
| 27 May 2022 | 468.95 | 471.40 | 475.00 | 467.50 | 10977001 | 0.01% |
| 26 May 2022 | 468.90 | 456.85 | 470.10 | 452.50 | 17055257 | 3.26% |
| 25 May 2022 | 454.10 | 461.00 | 464.45 | 452.05 | 12728644 | -1.72% |
| 24 May 2022 | 462.05 | 462.40 | 466.80 | 460.20 | 17175179 | 0.25% |
| 23 May 2022 | 460.90 | 463.10 | 471.40 | 459.50 | 13499415 | -0.32% |
| 20 May 2022 | 462.40 | 454.85 | 464.00 | 454.15 | 13596860 | 3.33% |
| 19 May 2022 | 447.50 | 449.05 | 450.00 | 444.45 | 14201420 | -2.29% |
| 18 May 2022 | 458.00 | 467.90 | 468.60 | 457.10 | 15644497 | -1.99% |
| 17 May 2022 | 467.30 | 458.30 | 469.65 | 456.15 | 16880698 | 2.70% |
| 16 May 2022 | 455.00 | 445.00 | 461.50 | 438.85 | 27940958 | 2.33% |
| 13 May 2022 | 444.65 | 469.45 | 477.00 | 439.75 | 61403008 | -3.89% |
| 12 May 2022 | 462.65 | 473.00 | 473.00 | 456.35 | 18947096 | -2.92% |
| 11 May 2022 | 476.55 | 475.25 | 479.00 | 463.65 | 14771351 | 0.28% |
| 10 May 2022 | 475.20 | 477.00 | 482.55 | 473.50 | 10884328 | -0.15% |
| 09 May 2022 | 475.90 | 477.10 | 483.70 | 473.80 | 13544947 | -1.66% |
| 06 May 2022 | 483.95 | 471.00 | 486.10 | 471.00 | 16710020 | 0.82% |
| 05 May 2022 | 480.00 | 485.00 | 494.00 | 478.65 | 14130385 | 0.07% |
| 04 May 2022 | 479.65 | 492.00 | 496.45 | 477.50 | 14645323 | -2.31% |
| 02 May 2022 | 491.00 | 492.65 | 495.00 | 481.30 | 18590895 | -1.07% |
| 29 Apr 2022 | 496.30 | 508.10 | 512.50 | 494.00 | 12894773 | -2.21% |
| 28 Apr 2022 | 507.50 | 499.15 | 510.00 | 496.50 | 12154792 | 2.06% |
| 27 Apr 2022 | 497.25 | 500.00 | 502.80 | 491.85 | 12367342 | -1.63% |
| 26 Apr 2022 | 505.50 | 499.00 | 507.90 | 498.45 | 12137213 | 2.17% |
| 25 Apr 2022 | 494.75 | 495.00 | 499.20 | 490.05 | 14057444 | -1.17% |
| 22 Apr 2022 | 500.60 | 512.90 | 513.50 | 499.00 | 16760456 | -3.04% |
| 21 Apr 2022 | 516.30 | 513.40 | 518.00 | 512.20 | 10035638 | 1.37% |
| 20 Apr 2022 | 509.30 | 512.00 | 513.70 | 507.00 | 11881305 | -0.49% |
| 19 Apr 2022 | 511.80 | 513.25 | 520.95 | 505.10 | 20362934 | 0.45% |
| 18 Apr 2022 | 509.50 | 512.00 | 515.00 | 504.00 | 14492183 | -1.58% |
| 13 Apr 2022 | 517.70 | 514.30 | 520.90 | 513.75 | 15440525 | 0.95% |
| 12 Apr 2022 | 512.85 | 512.75 | 516.70 | 504.35 | 14460680 | -0.40% |
| 11 Apr 2022 | 514.90 | 513.50 | 522.00 | 513.20 | 12370288 | -0.23% |
| 08 Apr 2022 | 516.10 | 519.50 | 519.50 | 512.35 | 13572638 | 0.22% |
| 07 Apr 2022 | 514.95 | 510.05 | 519.90 | 510.05 | 19620958 | 0.19% |
| 06 Apr 2022 | 513.95 | 507.00 | 515.20 | 506.00 | 13738275 | 0.89% |
| 05 Apr 2022 | 509.40 | 514.40 | 516.40 | 507.70 | 13602384 | -0.59% |
| 04 Apr 2022 | 512.40 | 509.30 | 514.90 | 506.00 | 16257176 | 0.83% |
| 01 Apr 2022 | 508.20 | 491.00 | 509.75 | 491.00 | 18527226 | 2.97% |
| 31 Mar 2022 | 493.55 | 494.30 | 497.55 | 492.20 | 10240982 | -0.15% |
| 30 Mar 2022 | 494.30 | 499.30 | 500.40 | 492.30 | 16461225 | -0.14% |
| 29 Mar 2022 | 495.00 | 500.00 | 501.40 | 491.70 | 14301429 | -0.50% |
| 28 Mar 2022 | 497.50 | 490.95 | 498.60 | 481.95 | 16738684 | 1.39% |
| 25 Mar 2022 | 490.70 | 491.75 | 493.30 | 486.60 | 11541196 | 0.74% |
| 24 Mar 2022 | 487.10 | 485.00 | 494.80 | 483.50 | 18174877 | -0.72% |
| 23 Mar 2022 | 490.65 | 498.50 | 502.40 | 489.20 | 15800195 | -0.62% |
| 22 Mar 2022 | 493.70 | 490.60 | 495.80 | 477.25 | 26157969 | 0.63% |
| 21 Mar 2022 | 490.60 | 502.00 | 502.00 | 489.00 | 19064060 | -2.25% |
| 17 Mar 2022 | 501.90 | 499.00 | 503.50 | 498.30 | 22947673 | 1.86% |
| 16 Mar 2022 | 492.75 | 493.00 | 494.30 | 489.40 | 16211288 | 1.42% |
| 15 Mar 2022 | 485.85 | 489.00 | 490.50 | 480.65 | 27204899 | 0.14% |
| 14 Mar 2022 | 485.15 | 471.00 | 486.00 | 470.55 | 27750689 | 3.15% |
| 11 Mar 2022 | 470.35 | 466.40 | 474.80 | 462.00 | 22091309 | 0.35% |
| 10 Mar 2022 | 468.70 | 469.90 | 476.65 | 461.65 | 34553299 | 3.76% |
| 09 Mar 2022 | 451.70 | 442.00 | 454.30 | 438.55 | 32331325 | 2.59% |
| 08 Mar 2022 | 440.30 | 438.00 | 442.10 | 425.00 | 42510207 | 0.00% |
| 07 Mar 2022 | 440.30 | 447.50 | 453.95 | 433.45 | 33720472 | -4.69% |
| 04 Mar 2022 | 461.95 | 460.30 | 470.90 | 457.65 | 20684268 | -1.17% |
| 03 Mar 2022 | 467.40 | 480.00 | 483.40 | 464.60 | 20358590 | -1.44% |
| 02 Mar 2022 | 474.25 | 478.00 | 479.80 | 467.00 | 22003848 | -1.85% |
| 28 Feb 2022 | 483.20 | 476.90 | 485.30 | 473.10 | 18069367 | 0.05% |
| 25 Feb 2022 | 482.95 | 480.00 | 491.90 | 479.30 | 21792287 | 2.18% |
| 24 Feb 2022 | 472.65 | 480.00 | 487.95 | 468.00 | 32356037 | -5.22% |
| 23 Feb 2022 | 498.70 | 503.00 | 505.35 | 497.25 | 13899433 | 0.06% |
| 22 Feb 2022 | 498.40 | 500.90 | 505.30 | 495.50 | 27108772 | -2.63% |
| 21 Feb 2022 | 511.85 | 511.55 | 517.50 | 504.65 | 16866932 | -0.67% |
| 18 Feb 2022 | 515.30 | 510.10 | 520.90 | 510.10 | 15111223 | 0.46% |
| 17 Feb 2022 | 512.95 | 520.00 | 520.00 | 511.15 | 16408356 | -0.73% |
| 16 Feb 2022 | 516.70 | 526.50 | 528.00 | 514.00 | 19773807 | -1.54% |
| 15 Feb 2022 | 524.80 | 502.00 | 526.85 | 497.10 | 23842951 | 4.67% |
| 14 Feb 2022 | 501.40 | 515.00 | 515.60 | 499.70 | 26153332 | -5.32% |
| 11 Feb 2022 | 529.60 | 536.25 | 537.70 | 527.10 | 14607095 | -2.03% |
| 10 Feb 2022 | 540.55 | 537.10 | 543.95 | 534.40 | 18659370 | 0.99% |
| 09 Feb 2022 | 535.25 | 534.95 | 536.50 | 527.75 | 14856155 | 0.73% |
| 08 Feb 2022 | 531.35 | 535.50 | 537.65 | 519.00 | 26567546 | -0.36% |
| 07 Feb 2022 | 533.25 | 531.90 | 549.00 | 525.25 | 52289545 | 0.56% |
| 04 Feb 2022 | 530.30 | 542.15 | 546.40 | 527.30 | 25332894 | -1.81% |
| 03 Feb 2022 | 540.10 | 537.15 | 544.70 | 537.15 | 22717677 | 0.06% |
| 02 Feb 2022 | 539.80 | 536.65 | 544.25 | 531.35 | 21661864 | 1.41% |
| 01 Feb 2022 | 532.30 | 543.95 | 543.95 | 520.00 | 32245356 | -1.11% |
| 31 Jan 2022 | 538.30 | 529.00 | 540.90 | 527.05 | 28674232 | 2.84% |
| 28 Jan 2022 | 523.45 | 534.00 | 536.40 | 521.40 | 24715250 | -1.04% |
| 27 Jan 2022 | 528.95 | 503.55 | 530.85 | 503.20 | 35409230 | 2.78% |
| 25 Jan 2022 | 514.65 | 490.00 | 517.50 | 489.00 | 21791739 | 4.15% |
| 24 Jan 2022 | 494.15 | 502.40 | 506.80 | 488.00 | 20233933 | -1.70% |
| 21 Jan 2022 | 502.70 | 505.30 | 507.50 | 498.00 | 16947941 | -1.70% |
| 20 Jan 2022 | 511.40 | 516.00 | 519.15 | 508.00 | 17724642 | -0.85% |
| 19 Jan 2022 | 515.80 | 505.00 | 517.65 | 500.30 | 16079457 | 1.78% |
| 18 Jan 2022 | 506.80 | 514.00 | 517.45 | 505.00 | 12592506 | -1.40% |
| 17 Jan 2022 | 514.00 | 508.00 | 518.90 | 507.55 | 17422211 | 1.11% |
| 14 Jan 2022 | 508.35 | 509.00 | 510.35 | 505.15 | 8724574 | -0.59% |
| 13 Jan 2022 | 511.35 | 510.00 | 512.85 | 507.00 | 10450974 | 0.22% |
| 12 Jan 2022 | 510.25 | 509.90 | 513.50 | 508.50 | 14489616 | 0.85% |
| 11 Jan 2022 | 505.95 | 503.00 | 507.80 | 499.25 | 16107950 | 0.46% |
| 10 Jan 2022 | 503.65 | 493.35 | 504.95 | 492.50 | 15832274 | 2.52% |
| 07 Jan 2022 | 491.25 | 493.45 | 501.95 | 489.45 | 22746330 | -0.09% |
| 06 Jan 2022 | 491.70 | 487.70 | 494.40 | 485.40 | 18190843 | -0.14% |
| 05 Jan 2022 | 492.40 | 481.90 | 495.00 | 479.15 | 24694169 | 1.84% |
| 04 Jan 2022 | 483.50 | 472.50 | 484.70 | 471.05 | 23296671 | 2.70% |
| 03 Jan 2022 | 470.80 | 462.00 | 472.00 | 460.10 | 13124509 | 2.25% |
| 31 Dec 2021 | 460.45 | 454.25 | 461.40 | 453.10 | 10005842 | 1.94% |
| 30 Dec 2021 | 451.70 | 452.75 | 454.90 | 448.50 | 28879190 | -0.59% |
| 29 Dec 2021 | 454.40 | 461.00 | 462.15 | 451.40 | 11757303 | -1.47% |
| 28 Dec 2021 | 461.20 | 461.20 | 462.90 | 459.05 | 8832210 | 0.69% |
| 27 Dec 2021 | 458.05 | 453.70 | 460.50 | 450.55 | 8856482 | 0.24% |
| 24 Dec 2021 | 456.95 | 462.60 | 463.60 | 452.20 | 13221159 | -1.05% |
| 23 Dec 2021 | 461.80 | 461.00 | 465.00 | 457.75 | 14471377 | 1.31% |
| 22 Dec 2021 | 455.85 | 450.00 | 457.30 | 449.00 | 13102553 | 2.21% |
| 21 Dec 2021 | 446.00 | 457.05 | 458.25 | 444.50 | 16617447 | -0.71% |
| 20 Dec 2021 | 449.20 | 459.00 | 464.00 | 443.00 | 22336114 | -3.98% |
| 17 Dec 2021 | 467.80 | 480.05 | 481.40 | 466.50 | 12648603 | -2.77% |
| 16 Dec 2021 | 481.15 | 488.35 | 490.55 | 478.25 | 11107781 | -0.75% |
| 15 Dec 2021 | 484.80 | 490.00 | 491.00 | 483.50 | 8639835 | -0.77% |
| 14 Dec 2021 | 488.55 | 486.00 | 490.35 | 481.80 | 11642447 | 0.15% |
| 13 Dec 2021 | 487.80 | 497.75 | 500.45 | 486.35 | 14047645 | -1.39% |
| 10 Dec 2021 | 494.70 | 488.50 | 495.95 | 484.40 | 13261408 | 1.24% |
| 09 Dec 2021 | 488.65 | 492.30 | 493.50 | 486.10 | 12560970 | -0.59% |
| 08 Dec 2021 | 491.55 | 480.90 | 492.40 | 480.25 | 20397660 | 3.12% |
| 07 Dec 2021 | 476.70 | 469.20 | 479.70 | 469.20 | 13644942 | 2.45% |
| 06 Dec 2021 | 465.30 | 473.15 | 477.00 | 463.80 | 14353300 | -1.66% |
| 03 Dec 2021 | 473.15 | 475.75 | 481.50 | 470.05 | 16653993 | -0.81% |
| 02 Dec 2021 | 477.00 | 474.50 | 478.15 | 470.95 | 12962679 | 0.36% |
| 01 Dec 2021 | 475.30 | 464.45 | 477.25 | 464.00 | 17156956 | 3.20% |
| 30 Nov 2021 | 460.55 | 468.00 | 477.25 | 458.00 | 23026652 | -0.98% |
| 29 Nov 2021 | 465.10 | 470.00 | 477.75 | 454.30 | 22407465 | -1.15% |
| 26 Nov 2021 | 470.50 | 486.25 | 487.90 | 467.10 | 26305817 | -4.09% |
| 25 Nov 2021 | 490.55 | 490.00 | 495.45 | 486.30 | 12894211 | -0.53% |
| 24 Nov 2021 | 493.15 | 495.80 | 500.00 | 489.05 | 13963769 | 0.02% |
| 23 Nov 2021 | 493.05 | 485.25 | 495.40 | 480.00 | 20000371 | 1.37% |
| 22 Nov 2021 | 486.40 | 506.00 | 506.00 | 477.50 | 28800269 | -3.45% |
| 18 Nov 2021 | 503.80 | 499.10 | 506.20 | 492.30 | 22471070 | 1.13% |
| 17 Nov 2021 | 498.15 | 493.85 | 505.40 | 491.00 | 20488483 | 0.62% |
| 16 Nov 2021 | 495.10 | 507.40 | 507.40 | 493.50 | 19553216 | -2.26% |
| 15 Nov 2021 | 506.55 | 512.40 | 515.90 | 505.50 | 13328183 | -0.94% |
| 12 Nov 2021 | 511.35 | 512.00 | 513.00 | 502.70 | 19836221 | 0.34% |
| 11 Nov 2021 | 509.60 | 522.85 | 522.85 | 507.10 | 23086898 | -2.82% |
| 10 Nov 2021 | 524.40 | 525.55 | 528.50 | 521.50 | 15805538 | -0.90% |
| 09 Nov 2021 | 529.15 | 526.25 | 532.00 | 522.20 | 25451967 | 1.13% |
| 08 Nov 2021 | 523.25 | 534.45 | 534.45 | 516.45 | 36802110 | -1.36% |
| 04 Nov 2021 | 530.45 | 531.50 | 535.90 | 528.05 | 9796046 | 0.53% |
| 03 Nov 2021 | 527.65 | 524.00 | 542.30 | 515.20 | 80775924 | 1.14% |
| 02 Nov 2021 | 521.70 | 514.80 | 525.00 | 512.05 | 26797820 | 1.16% |
| 01 Nov 2021 | 515.70 | 508.50 | 516.95 | 501.00 | 20679604 | 2.70% |
| 29 Oct 2021 | 502.15 | 501.50 | 512.65 | 488.40 | 31355893 | 0.16% |
| 28 Oct 2021 | 501.35 | 519.60 | 520.55 | 497.60 | 28140401 | -3.43% |
| 27 Oct 2021 | 519.15 | 513.70 | 526.85 | 512.75 | 29463032 | 1.29% |
| 26 Oct 2021 | 512.55 | 507.60 | 518.20 | 507.60 | 21107457 | 1.19% |
| 25 Oct 2021 | 506.50 | 506.50 | 515.45 | 497.85 | 35619415 | 0.71% |
| 22 Oct 2021 | 502.95 | 504.60 | 508.70 | 500.00 | 24080485 | 0.00% |
| 21 Oct 2021 | 502.95 | 504.90 | 506.50 | 491.75 | 20808243 | 0.61% |
| 20 Oct 2021 | 499.90 | 488.80 | 507.50 | 483.10 | 34080545 | 2.40% |
| 19 Oct 2021 | 488.20 | 500.35 | 504.20 | 483.25 | 20645100 | -1.96% |
| 18 Oct 2021 | 497.95 | 494.00 | 501.00 | 491.70 | 20084248 | 1.50% |
| 14 Oct 2021 | 490.60 | 482.00 | 493.90 | 482.00 | 23431826 | 1.85% |
| 13 Oct 2021 | 481.70 | 486.15 | 486.15 | 478.00 | 17638983 | -0.27% |
| 12 Oct 2021 | 483.00 | 470.00 | 484.40 | 468.10 | 33763609 | 2.93% |
| 11 Oct 2021 | 469.25 | 460.00 | 474.95 | 458.65 | 20686981 | 2.46% |
| 08 Oct 2021 | 458.00 | 461.90 | 464.00 | 454.25 | 16521128 | 0.02% |
| 07 Oct 2021 | 457.90 | 462.10 | 464.00 | 457.10 | 9984651 | 0.15% |
| 06 Oct 2021 | 457.20 | 465.00 | 471.00 | 453.65 | 19056690 | -1.61% |
| 05 Oct 2021 | 464.70 | 462.00 | 469.00 | 458.70 | 16487568 | 0.33% |
| 04 Oct 2021 | 463.15 | 453.80 | 464.40 | 451.60 | 16246765 | 2.55% |
| 01 Oct 2021 | 451.65 | 448.50 | 455.55 | 443.80 | 14777309 | -0.30% |
| 30 Sep 2021 | 453.00 | 459.95 | 464.90 | 451.40 | 26530369 | -1.52% |
| 29 Sep 2021 | 460.00 | 441.85 | 462.30 | 439.10 | 38635938 | 3.39% |
| 28 Sep 2021 | 444.90 | 449.20 | 455.80 | 439.60 | 19241170 | -0.38% |
| 27 Sep 2021 | 446.60 | 444.90 | 450.55 | 442.25 | 11746892 | 1.33% |
| 24 Sep 2021 | 440.75 | 451.10 | 451.90 | 440.00 | 10731274 | -2.01% |
| 23 Sep 2021 | 449.80 | 442.40 | 451.15 | 442.05 | 20516770 | 2.50% |
| 22 Sep 2021 | 438.85 | 438.90 | 442.80 | 436.10 | 14321143 | 0.01% |
| 21 Sep 2021 | 438.80 | 440.15 | 441.35 | 432.65 | 17279588 | 0.31% |
| 20 Sep 2021 | 437.45 | 449.40 | 453.50 | 435.65 | 18376916 | -3.67% |
| 17 Sep 2021 | 454.10 | 468.00 | 471.90 | 450.35 | 41529478 | -2.07% |
| 16 Sep 2021 | 463.70 | 444.85 | 466.10 | 442.75 | 42637448 | 4.47% |
| 15 Sep 2021 | 443.85 | 433.00 | 445.00 | 431.45 | 22181568 | 2.51% |
| 14 Sep 2021 | 433.00 | 435.00 | 436.75 | 432.25 | 9981562 | 0.03% |
| 13 Sep 2021 | 432.85 | 430.10 | 433.80 | 428.80 | 9567921 | 0.13% |
| 09 Sep 2021 | 432.30 | 430.25 | 433.80 | 430.00 | 9662128 | 0.22% |
| 08 Sep 2021 | 431.35 | 429.00 | 435.40 | 427.35 | 22817464 | 0.52% |
| 07 Sep 2021 | 429.10 | 431.05 | 431.70 | 425.10 | 14928735 | -0.45% |
| 06 Sep 2021 | 431.05 | 432.00 | 433.85 | 430.05 | 10694099 | -0.08% |
| 03 Sep 2021 | 431.40 | 431.25 | 434.30 | 428.20 | 14233624 | 0.38% |
| 02 Sep 2021 | 429.75 | 431.40 | 433.50 | 427.75 | 14372717 | -0.03% |
| 01 Sep 2021 | 429.90 | 427.50 | 432.55 | 425.15 | 18776721 | 0.90% |
| 31 Aug 2021 | 426.05 | 423.85 | 427.00 | 418.70 | 26262421 | 0.79% |
| 30 Aug 2021 | 422.70 | 414.40 | 423.30 | 413.50 | 20308691 | 2.49% |
| 27 Aug 2021 | 412.45 | 410.35 | 414.35 | 407.50 | 15090541 | 0.41% |
| 26 Aug 2021 | 410.75 | 414.50 | 415.80 | 410.00 | 15897679 | -1.32% |
| 25 Aug 2021 | 416.25 | 419.00 | 421.30 | 414.30 | 16410980 | -0.32% |
| 24 Aug 2021 | 417.60 | 409.50 | 418.75 | 408.20 | 19012313 | 1.98% |
| 23 Aug 2021 | 409.50 | 411.10 | 413.00 | 401.25 | 26559937 | 0.69% |
| 20 Aug 2021 | 406.70 | 415.00 | 417.35 | 405.15 | 25541790 | -3.10% |
| 18 Aug 2021 | 419.70 | 422.15 | 424.35 | 418.00 | 17668574 | -0.43% |
| 17 Aug 2021 | 421.50 | 424.85 | 425.85 | 415.25 | 22957877 | -0.79% |
| 16 Aug 2021 | 424.85 | 430.00 | 434.00 | 424.00 | 17608693 | -1.47% |
| 13 Aug 2021 | 431.20 | 427.60 | 432.25 | 425.00 | 20908992 | 0.95% |
| 12 Aug 2021 | 427.15 | 430.00 | 430.45 | 425.00 | 16847144 | -0.21% |
| 11 Aug 2021 | 428.05 | 429.80 | 432.90 | 423.15 | 23827946 | 0.38% |
| 10 Aug 2021 | 426.45 | 434.40 | 436.40 | 421.70 | 27794251 | -1.60% |
| 09 Aug 2021 | 433.40 | 437.90 | 441.80 | 431.00 | 22196404 | -0.52% |
| 06 Aug 2021 | 435.65 | 443.70 | 447.00 | 434.00 | 38236066 | -1.40% |
| 05 Aug 2021 | 441.85 | 461.00 | 462.50 | 438.40 | 58595639 | -3.30% |
| 04 Aug 2021 | 456.95 | 448.65 | 467.45 | 441.50 | 129761158 | 2.34% |
| 03 Aug 2021 | 446.50 | 434.95 | 447.90 | 433.60 | 40922962 | 2.67% |
| 02 Aug 2021 | 434.90 | 434.75 | 436.70 | 431.80 | 16926025 | 0.72% |
| 30 Jul 2021 | 431.80 | 441.50 | 444.40 | 430.70 | 35196813 | -2.21% |
| 29 Jul 2021 | 441.55 | 426.00 | 443.60 | 425.50 | 35263606 | 3.77% |
| 28 Jul 2021 | 425.50 | 430.00 | 430.50 | 421.05 | 17636515 | -1.04% |
| 27 Jul 2021 | 429.95 | 424.15 | 433.25 | 424.00 | 24119619 | 1.57% |
| 26 Jul 2021 | 423.30 | 427.80 | 427.80 | 422.30 | 14037519 | -1.31% |
| 23 Jul 2021 | 428.90 | 422.90 | 429.95 | 419.50 | 17704661 | 1.62% |
| 22 Jul 2021 | 422.05 | 425.55 | 426.70 | 420.90 | 11799761 | 0.27% |
| 20 Jul 2021 | 420.90 | 427.00 | 427.00 | 418.90 | 14623321 | -1.64% |
| 19 Jul 2021 | 427.90 | 423.40 | 429.45 | 418.85 | 14426686 | -0.49% |
| 16 Jul 2021 | 430.00 | 432.00 | 432.50 | 427.45 | 8713863 | -0.39% |
| 15 Jul 2021 | 431.70 | 432.70 | 432.95 | 429.65 | 11030732 | 0.15% |
| 14 Jul 2021 | 431.05 | 429.00 | 432.30 | 426.40 | 12767351 | 0.45% |
| 13 Jul 2021 | 429.10 | 430.00 | 431.80 | 428.30 | 12831125 | 0.39% |
| 12 Jul 2021 | 427.45 | 426.50 | 430.25 | 424.60 | 12886781 | 0.87% |
| 09 Jul 2021 | 423.75 | 425.00 | 427.50 | 421.05 | 16844494 | -0.16% |
| 08 Jul 2021 | 424.45 | 432.80 | 435.40 | 422.10 | 21433043 | -1.94% |
| 07 Jul 2021 | 432.85 | 429.35 | 434.00 | 427.55 | 14473774 | 0.72% |
| 06 Jul 2021 | 429.75 | 431.70 | 436.50 | 428.20 | 20195278 | -0.67% |
| 05 Jul 2021 | 432.65 | 426.50 | 434.50 | 424.25 | 16483761 | 1.94% |
| 02 Jul 2021 | 424.40 | 420.30 | 425.40 | 419.00 | 16423811 | 0.95% |
| 01 Jul 2021 | 420.40 | 420.30 | 423.70 | 417.15 | 16161469 | 0.29% |
| 30 Jun 2021 | 419.20 | 423.00 | 424.90 | 418.30 | 18337773 | -0.55% |
| 29 Jun 2021 | 421.50 | 427.50 | 428.95 | 420.55 | 22275961 | -1.23% |
| 28 Jun 2021 | 426.75 | 430.70 | 433.15 | 424.55 | 29370660 | -0.48% |
| 25 Jun 2021 | 428.80 | 421.00 | 431.00 | 419.05 | 29886797 | 2.78% |
| 24 Jun 2021 | 417.20 | 420.35 | 422.75 | 416.30 | 19214547 | -0.39% |
| 23 Jun 2021 | 418.85 | 421.10 | 424.75 | 415.00 | 27564829 | 0.05% |
| 22 Jun 2021 | 418.65 | 423.00 | 425.45 | 417.30 | 28442965 | -0.26% |
| 21 Jun 2021 | 419.75 | 406.35 | 421.00 | 400.50 | 33128978 | 1.66% |
| 18 Jun 2021 | 412.90 | 423.90 | 423.90 | 402.65 | 45748727 | -1.75% |
| 17 Jun 2021 | 420.25 | 421.00 | 425.95 | 416.60 | 23048331 | -1.34% |
| 16 Jun 2021 | 425.95 | 428.00 | 432.75 | 425.00 | 19701175 | -0.83% |
| 15 Jun 2021 | 429.50 | 429.20 | 432.80 | 428.00 | 16413658 | -0.20% |
| 14 Jun 2021 | 430.35 | 427.00 | 432.45 | 416.70 | 30106015 | 0.17% |
| 11 Jun 2021 | 429.60 | 434.85 | 435.50 | 425.25 | 26831924 | -0.61% |
| 10 Jun 2021 | 432.25 | 424.90 | 433.30 | 422.40 | 27397712 | 2.56% |
| 09 Jun 2021 | 421.45 | 427.50 | 432.30 | 418.20 | 27784834 | -1.35% |
| 08 Jun 2021 | 427.20 | 432.25 | 432.50 | 424.00 | 31113823 | -1.17% |
| 07 Jun 2021 | 432.25 | 435.10 | 437.40 | 430.80 | 20201197 | -0.31% |
| 04 Jun 2021 | 433.60 | 437.50 | 441.90 | 431.75 | 36898769 | -1.38% |
| 03 Jun 2021 | 439.65 | 437.00 | 441.95 | 433.50 | 38909199 | 0.55% |
| 02 Jun 2021 | 437.25 | 430.80 | 437.95 | 429.15 | 38657806 | 1.09% |
| 01 Jun 2021 | 432.55 | 426.05 | 435.35 | 425.60 | 59299647 | 1.93% |
| 31 May 2021 | 424.35 | 421.00 | 426.00 | 418.00 | 38291043 | 0.54% |
| 28 May 2021 | 422.05 | 430.50 | 433.65 | 420.05 | 65137568 | -0.74% |
| 27 May 2021 | 425.20 | 413.70 | 429.10 | 412.00 | 73392997 | 2.82% |
| 26 May 2021 | 413.55 | 413.80 | 418.75 | 410.80 | 52357719 | 0.29% |
| 25 May 2021 | 412.35 | 415.10 | 415.50 | 408.50 | 56048127 | 0.07% |
| 24 May 2021 | 412.05 | 417.00 | 419.20 | 405.30 | 142964052 | 2.70% |
| 21 May 2021 | 401.20 | 390.00 | 404.40 | 378.00 | 192810772 | 4.33% |
| 20 May 2021 | 384.55 | 387.00 | 387.80 | 382.00 | 42898608 | 0.04% |
| 19 May 2021 | 384.40 | 382.00 | 389.50 | 381.20 | 48189573 | 0.56% |
| 18 May 2021 | 382.25 | 390.00 | 392.55 | 380.05 | 70917710 | -0.22% |
| 17 May 2021 | 383.10 | 364.40 | 385.20 | 363.65 | 106555796 | 6.28% |
| 14 May 2021 | 360.45 | 370.00 | 372.50 | 359.55 | 51722170 | -1.97% |
| 12 May 2021 | 367.70 | 362.80 | 373.50 | 361.90 | 53436590 | 0.84% |
| 11 May 2021 | 364.65 | 356.85 | 366.40 | 354.75 | 41892770 | 0.82% |
| 10 May 2021 | 361.70 | 360.50 | 367.00 | 358.80 | 41739324 | 0.96% |
| 07 May 2021 | 358.25 | 357.50 | 362.00 | 353.00 | 38357618 | 0.76% |
| 06 May 2021 | 355.55 | 358.00 | 359.35 | 350.55 | 36294427 | 0.04% |
| 05 May 2021 | 355.40 | 356.50 | 357.45 | 348.00 | 40872501 | 1.11% |
| 04 May 2021 | 351.50 | 355.00 | 362.90 | 350.20 | 57749307 | 0.26% |
| 03 May 2021 | 350.60 | 349.60 | 352.50 | 341.40 | 43691860 | -0.82% |
| 30 Apr 2021 | 353.50 | 353.45 | 362.50 | 350.45 | 53832840 | -1.64% |
| 29 Apr 2021 | 359.40 | 365.00 | 369.95 | 355.50 | 63692926 | -1.10% |
| 28 Apr 2021 | 363.40 | 357.00 | 364.30 | 356.05 | 56696255 | 2.93% |
| 27 Apr 2021 | 353.05 | 344.00 | 354.95 | 342.40 | 46003023 | 2.54% |
| 26 Apr 2021 | 344.30 | 339.25 | 347.45 | 339.25 | 49234985 | 2.33% |
| 23 Apr 2021 | 336.45 | 331.65 | 339.90 | 331.65 | 44223940 | -0.06% |
| 22 Apr 2021 | 336.65 | 326.00 | 337.65 | 323.30 | 49105833 | 2.17% |
| 20 Apr 2021 | 329.50 | 335.10 | 339.90 | 326.70 | 41296147 | -0.50% |
| 19 Apr 2021 | 331.15 | 327.15 | 332.05 | 321.30 | 53304377 | -2.57% |
| 16 Apr 2021 | 339.90 | 343.00 | 345.50 | 338.65 | 37766793 | -0.82% |
| 15 Apr 2021 | 342.70 | 342.10 | 347.55 | 336.10 | 52992349 | 0.50% |
| 13 Apr 2021 | 341.00 | 332.00 | 342.25 | 330.50 | 49773360 | 3.69% |
| 12 Apr 2021 | 328.85 | 344.00 | 344.00 | 322.55 | 75501713 | -6.84% |
| 09 Apr 2021 | 353.00 | 354.40 | 364.50 | 351.20 | 46473100 | -0.73% |
| 08 Apr 2021 | 355.60 | 361.00 | 363.30 | 354.30 | 33370259 | -0.82% |
| 07 Apr 2021 | 358.55 | 351.25 | 363.20 | 347.60 | 48023602 | 2.28% |
| 06 Apr 2021 | 350.55 | 355.70 | 357.00 | 349.30 | 44147709 | -0.85% |
| 05 Apr 2021 | 353.55 | 367.50 | 369.20 | 349.05 | 51743981 | -4.61% |
| 01 Apr 2021 | 370.65 | 367.70 | 371.90 | 363.10 | 31883453 | 1.74% |
| 31 Mar 2021 | 364.30 | 360.30 | 367.85 | 357.95 | 38651025 | 0.97% |
| 30 Mar 2021 | 360.80 | 360.10 | 364.30 | 356.30 | 39407496 | 1.01% |
| 26 Mar 2021 | 357.20 | 360.00 | 362.00 | 354.55 | 40718848 | 0.56% |
| 25 Mar 2021 | 355.20 | 360.00 | 360.85 | 345.20 | 57495003 | -1.29% |
| 24 Mar 2021 | 359.85 | 368.50 | 369.05 | 358.65 | 42318999 | -3.45% |
| 23 Mar 2021 | 372.70 | 368.70 | 377.95 | 367.05 | 41032380 | 1.55% |
| 22 Mar 2021 | 367.00 | 372.00 | 372.80 | 363.50 | 28461974 | -1.12% |
| 19 Mar 2021 | 371.15 | 363.95 | 372.90 | 357.25 | 60309145 | 1.10% |
| 18 Mar 2021 | 367.10 | 371.50 | 375.00 | 361.10 | 39405038 | -0.29% |
| 17 Mar 2021 | 368.15 | 378.20 | 379.65 | 366.05 | 33143064 | -2.75% |
| 16 Mar 2021 | 378.55 | 385.60 | 387.85 | 376.10 | 38196452 | -1.39% |
| 15 Mar 2021 | 383.90 | 382.50 | 386.00 | 369.35 | 42722976 | 0.73% |
| 12 Mar 2021 | 381.10 | 391.70 | 393.20 | 377.50 | 35336355 | -1.70% |
| 10 Mar 2021 | 387.70 | 391.10 | 393.00 | 385.70 | 22677399 | 0.03% |
| 09 Mar 2021 | 387.60 | 393.45 | 394.90 | 382.25 | 28054083 | -0.51% |
| 08 Mar 2021 | 389.60 | 388.45 | 393.40 | 386.05 | 39147858 | 1.55% |
| 05 Mar 2021 | 383.65 | 395.00 | 395.00 | 378.10 | 72179228 | -3.03% |
| 04 Mar 2021 | 395.65 | 398.70 | 403.50 | 394.45 | 43603653 | -2.32% |
| 03 Mar 2021 | 405.05 | 396.50 | 408.90 | 396.00 | 46268223 | 2.75% |
| 02 Mar 2021 | 394.20 | 395.00 | 399.55 | 390.55 | 30534337 | -0.19% |
| 01 Mar 2021 | 394.95 | 395.10 | 397.70 | 391.00 | 29677890 | 1.23% |
| 26 Feb 2021 | 390.15 | 399.50 | 401.00 | 387.00 | 64450414 | -4.20% |
| 25 Feb 2021 | 407.25 | 411.00 | 414.90 | 406.55 | 46988836 | 0.25% |
| 24 Feb 2021 | 406.25 | 397.00 | 410.50 | 395.20 | 39632090 | 2.69% |
| 23 Feb 2021 | 395.60 | 392.00 | 399.70 | 389.00 | 45462768 | 1.57% |
| 22 Feb 2021 | 389.50 | 400.60 | 401.00 | 385.65 | 52535049 | -2.52% |
| 19 Feb 2021 | 399.55 | 415.00 | 415.00 | 395.00 | 66155518 | -3.77% |
| 18 Feb 2021 | 415.20 | 425.05 | 427.70 | 413.70 | 67154539 | 0.84% |
| 17 Feb 2021 | 411.75 | 403.00 | 414.85 | 400.15 | 74161370 | 2.34% |
| 16 Feb 2021 | 402.35 | 412.00 | 415.75 | 400.30 | 80365431 | -1.13% |
| 15 Feb 2021 | 406.95 | 397.50 | 409.45 | 395.70 | 56608937 | 3.51% |
| 12 Feb 2021 | 393.15 | 391.00 | 399.35 | 385.55 | 53589755 | 0.77% |
| 11 Feb 2021 | 390.15 | 391.80 | 396.95 | 388.25 | 36392708 | -0.54% |
| 10 Feb 2021 | 392.25 | 394.05 | 397.90 | 388.00 | 54163507 | -0.65% |
| 09 Feb 2021 | 394.80 | 396.75 | 403.50 | 389.00 | 63869990 | -0.57% |
| 08 Feb 2021 | 397.05 | 398.00 | 407.80 | 394.75 | 79389205 | 1.00% |
| 05 Feb 2021 | 393.10 | 387.00 | 408.35 | 385.15 | 214955688 | 10.70% |
| 04 Feb 2021 | 355.10 | 334.40 | 358.00 | 331.10 | 145203439 | 5.70% |
| 03 Feb 2021 | 335.95 | 333.75 | 339.90 | 325.80 | 66420168 | 0.86% |
| 02 Feb 2021 | 333.10 | 315.00 | 337.40 | 315.00 | 121434166 | 7.21% |
| 01 Feb 2021 | 310.70 | 285.10 | 313.90 | 282.75 | 103414068 | 10.14% |
| 29 Jan 2021 | 282.10 | 285.60 | 290.65 | 279.10 | 42300984 | -0.09% |
| 28 Jan 2021 | 282.35 | 271.90 | 283.35 | 269.50 | 48717297 | 2.43% |
| 27 Jan 2021 | 275.65 | 280.20 | 284.85 | 272.70 | 39211107 | -1.89% |
| 25 Jan 2021 | 280.95 | 284.50 | 288.00 | 277.05 | 34034630 | -0.97% |
| 22 Jan 2021 | 283.70 | 295.50 | 298.00 | 282.40 | 44440810 | -3.78% |
| 21 Jan 2021 | 294.85 | 304.00 | 305.15 | 291.50 | 29995203 | -2.55% |
| 20 Jan 2021 | 302.55 | 298.80 | 304.70 | 296.85 | 33759304 | 1.32% |
| 19 Jan 2021 | 298.60 | 297.65 | 302.50 | 296.40 | 35803901 | 1.41% |
| 18 Jan 2021 | 294.45 | 303.50 | 308.65 | 292.20 | 54969750 | -3.09% |
| 15 Jan 2021 | 303.85 | 306.80 | 310.90 | 301.30 | 35307601 | -1.11% |
| 14 Jan 2021 | 307.25 | 306.70 | 309.25 | 303.80 | 40123498 | 0.15% |
| 13 Jan 2021 | 306.80 | 296.00 | 308.00 | 294.50 | 78042133 | 4.89% |
| 12 Jan 2021 | 292.50 | 280.00 | 293.85 | 277.90 | 44307145 | 3.54% |
| 11 Jan 2021 | 282.50 | 288.00 | 288.20 | 279.60 | 29703173 | -1.22% |
| 08 Jan 2021 | 286.00 | 290.10 | 291.40 | 285.20 | 32543357 | -0.59% |
| 07 Jan 2021 | 287.70 | 289.00 | 291.80 | 287.00 | 30546600 | 0.93% |
| 06 Jan 2021 | 285.05 | 283.00 | 289.15 | 281.40 | 40765708 | 1.17% |
| 05 Jan 2021 | 281.75 | 278.05 | 282.45 | 277.00 | 27393072 | 0.25% |
| 04 Jan 2021 | 281.05 | 281.85 | 283.90 | 277.75 | 31450608 | 0.59% |
| 01 Jan 2021 | 279.40 | 274.90 | 280.00 | 274.40 | 24531791 | 1.62% |
| 31 Dec 2020 | 274.95 | 275.00 | 277.25 | 272.60 | 29467966 | -0.70% |
| 30 Dec 2020 | 276.90 | 278.00 | 278.70 | 272.50 | 30971894 | -0.36% |
| 29 Dec 2020 | 277.90 | 276.30 | 279.90 | 274.70 | 45032526 | 0.98% |
| 28 Dec 2020 | 275.20 | 268.75 | 276.00 | 268.00 | 36870242 | 3.13% |
| 24 Dec 2020 | 266.85 | 265.00 | 268.85 | 264.65 | 28585509 | 1.46% |
| 23 Dec 2020 | 263.00 | 256.95 | 263.90 | 255.60 | 29056404 | 2.16% |
| 22 Dec 2020 | 257.45 | 254.80 | 258.70 | 248.25 | 51189571 | 1.08% |
| 21 Dec 2020 | 254.70 | 268.45 | 269.00 | 251.05 | 55160758 | -6.17% |
| 18 Dec 2020 | 271.45 | 267.70 | 271.95 | 265.00 | 29816205 | 1.40% |
| 17 Dec 2020 | 267.70 | 270.00 | 272.15 | 266.70 | 25904699 | -0.63% |
| 16 Dec 2020 | 269.40 | 272.80 | 273.65 | 268.50 | 24844177 | -0.46% |
| 15 Dec 2020 | 270.65 | 274.05 | 274.05 | 268.15 | 34890948 | -1.29% |
| 14 Dec 2020 | 274.20 | 274.00 | 276.15 | 272.35 | 31946501 | 0.64% |
| 11 Dec 2020 | 272.45 | 270.05 | 276.25 | 270.05 | 50255223 | 1.08% |
| 10 Dec 2020 | 269.55 | 269.00 | 271.00 | 265.55 | 38676657 | -0.30% |
| 09 Dec 2020 | 270.35 | 272.10 | 274.90 | 269.20 | 48495641 | -0.57% |
| 08 Dec 2020 | 271.90 | 270.95 | 273.70 | 265.25 | 65617502 | 0.85% |
| 07 Dec 2020 | 269.60 | 263.80 | 271.45 | 263.00 | 76053084 | 2.31% |
| 04 Dec 2020 | 263.50 | 257.00 | 264.35 | 253.55 | 79252024 | 2.81% |
| 03 Dec 2020 | 256.30 | 249.30 | 259.00 | 248.00 | 79266442 | 3.79% |
| 02 Dec 2020 | 246.95 | 248.35 | 250.85 | 244.10 | 56723083 | -0.44% |
| 01 Dec 2020 | 248.05 | 245.00 | 248.95 | 244.25 | 37003272 | 1.56% |
| 27 Nov 2020 | 244.25 | 245.45 | 246.25 | 242.05 | 54355703 | -0.49% |
| 26 Nov 2020 | 245.45 | 244.00 | 246.25 | 240.15 | 64248318 | 1.01% |
| 25 Nov 2020 | 243.00 | 245.45 | 249.90 | 241.60 | 74767232 | -0.35% |
| 24 Nov 2020 | 243.85 | 240.50 | 245.00 | 239.50 | 47636611 | 2.16% |
| 23 Nov 2020 | 238.70 | 243.50 | 246.15 | 238.10 | 57538324 | -1.67% |
| 20 Nov 2020 | 242.75 | 241.50 | 245.40 | 233.95 | 84411129 | 1.25% |
| 19 Nov 2020 | 239.75 | 248.00 | 251.80 | 239.00 | 82284278 | -4.86% |
| 18 Nov 2020 | 252.00 | 239.40 | 253.00 | 237.90 | 104514060 | 4.91% |
| 17 Nov 2020 | 240.20 | 231.85 | 241.60 | 231.00 | 80501583 | 4.59% |
| 14 Nov 2020 | 229.65 | 232.00 | 232.90 | 227.75 | 7753219 | 0.09% |
| 13 Nov 2020 | 229.45 | 225.00 | 230.65 | 220.10 | 70676525 | 1.17% |
| 12 Nov 2020 | 226.80 | 233.20 | 233.35 | 225.65 | 58859905 | -3.16% |
| 11 Nov 2020 | 234.20 | 232.75 | 239.35 | 227.75 | 107094861 | 1.08% |
| 10 Nov 2020 | 231.70 | 223.10 | 235.00 | 223.00 | 135294550 | 5.56% |
| 09 Nov 2020 | 219.50 | 222.50 | 222.65 | 217.05 | 60359458 | 0.14% |
| 06 Nov 2020 | 219.20 | 219.00 | 221.85 | 217.05 | 73147085 | 0.25% |
| 05 Nov 2020 | 218.65 | 216.00 | 221.00 | 214.75 | 138023646 | 5.63% |
| 04 Nov 2020 | 207.00 | 203.50 | 209.00 | 198.05 | 117577856 | 1.10% |
| 03 Nov 2020 | 204.75 | 198.00 | 205.80 | 197.60 | 69890201 | 4.44% |
| 02 Nov 2020 | 196.05 | 192.20 | 197.25 | 190.05 | 52600119 | 3.59% |
| 30 Oct 2020 | 189.25 | 189.35 | 192.00 | 186.15 | 41520135 | 0.29% |
| 29 Oct 2020 | 188.70 | 189.35 | 190.70 | 185.90 | 44823105 | -0.92% |
| 28 Oct 2020 | 190.45 | 195.00 | 195.00 | 189.05 | 46462213 | -2.16% |
| 27 Oct 2020 | 194.65 | 197.25 | 197.55 | 192.25 | 37802664 | -1.04% |
| 26 Oct 2020 | 196.70 | 202.70 | 204.00 | 195.60 | 45471498 | -3.01% |
| 23 Oct 2020 | 202.80 | 204.00 | 205.60 | 201.55 | 32708098 | -0.25% |
| 22 Oct 2020 | 203.30 | 201.90 | 204.60 | 201.10 | 33721761 | -0.22% |
| 21 Oct 2020 | 203.75 | 204.70 | 207.30 | 198.85 | 54516482 | 0.34% |
| 20 Oct 2020 | 203.05 | 201.00 | 204.35 | 200.70 | 39317197 | -0.47% |
| 19 Oct 2020 | 204.00 | 196.20 | 204.60 | 196.05 | 60223657 | 4.11% |
| 16 Oct 2020 | 195.95 | 194.00 | 196.75 | 191.60 | 36894938 | 1.61% |
| 15 Oct 2020 | 192.85 | 201.00 | 202.50 | 192.00 | 49184944 | -3.60% |
| 14 Oct 2020 | 200.05 | 194.05 | 200.90 | 193.05 | 40550062 | 2.22% |
| 13 Oct 2020 | 195.70 | 198.65 | 200.00 | 195.10 | 34949604 | -1.51% |
| 12 Oct 2020 | 198.70 | 199.70 | 205.95 | 197.25 | 69125880 | 0.20% |
| 09 Oct 2020 | 198.30 | 192.00 | 198.80 | 190.55 | 64908374 | 3.55% |
| 08 Oct 2020 | 191.50 | 191.35 | 195.80 | 190.55 | 43351954 | 0.42% |
| 07 Oct 2020 | 190.70 | 192.55 | 193.15 | 189.10 | 34578821 | -0.47% |
| 06 Oct 2020 | 191.60 | 191.10 | 192.10 | 188.30 | 31098807 | 1.51% |
| 05 Oct 2020 | 188.75 | 192.00 | 193.80 | 187.05 | 41694812 | -0.81% |
| 01 Oct 2020 | 190.30 | 187.00 | 191.20 | 186.90 | 43589041 | 2.64% |
| 30 Sep 2020 | 185.40 | 185.05 | 186.80 | 182.40 | 37642302 | 0.19% |
| 29 Sep 2020 | 185.05 | 188.50 | 188.95 | 183.25 | 35688939 | -1.17% |
| 28 Sep 2020 | 187.25 | 184.00 | 188.15 | 183.35 | 41921659 | 2.77% |
| 25 Sep 2020 | 182.20 | 179.00 | 182.75 | 176.15 | 46550618 | 3.32% |
| 24 Sep 2020 | 176.35 | 181.10 | 181.80 | 175.50 | 46115352 | -4.05% |
| 23 Sep 2020 | 183.80 | 188.15 | 188.95 | 181.00 | 44321881 | -1.29% |
| 22 Sep 2020 | 186.20 | 186.15 | 188.30 | 181.15 | 51216440 | 0.22% |
| 21 Sep 2020 | 185.80 | 193.05 | 193.50 | 184.25 | 57614739 | -3.53% |
| 18 Sep 2020 | 192.60 | 196.00 | 197.20 | 189.70 | 55286449 | -1.46% |
| 17 Sep 2020 | 195.45 | 197.00 | 198.00 | 195.00 | 41226058 | -1.39% |
| 16 Sep 2020 | 198.20 | 199.85 | 200.05 | 196.25 | 52407160 | -0.97% |
| 15 Sep 2020 | 200.15 | 199.90 | 201.00 | 197.10 | 51762796 | 0.83% |
| 14 Sep 2020 | 198.50 | 205.90 | 206.20 | 197.35 | 63606706 | -2.07% |
| 11 Sep 2020 | 202.70 | 198.55 | 203.85 | 197.00 | 48488142 | 2.30% |
| 10 Sep 2020 | 198.15 | 197.70 | 201.45 | 195.20 | 67790247 | 1.69% |
| 09 Sep 2020 | 194.85 | 201.10 | 201.40 | 192.50 | 72716962 | -4.51% |
| 08 Sep 2020 | 204.05 | 207.90 | 208.50 | 202.90 | 34147081 | -1.85% |
| 07 Sep 2020 | 207.90 | 207.50 | 209.65 | 205.40 | 35687677 | 0.63% |
| 04 Sep 2020 | 206.60 | 210.00 | 212.30 | 205.90 | 54435819 | -3.07% |
| 03 Sep 2020 | 213.15 | 217.50 | 218.25 | 212.30 | 38595597 | -1.43% |
| 02 Sep 2020 | 216.25 | 218.25 | 219.00 | 212.30 | 47608719 | -0.85% |
| 01 Sep 2020 | 218.10 | 213.10 | 218.90 | 211.20 | 75048317 | 2.88% |
| 31 Aug 2020 | 212.00 | 231.55 | 231.55 | 210.35 | 119990567 | -5.71% |
| 28 Aug 2020 | 224.85 | 217.00 | 225.90 | 216.80 | 95983850 | 4.27% |
| 27 Aug 2020 | 215.65 | 210.50 | 216.50 | 210.50 | 80999489 | 2.76% |
| 26 Aug 2020 | 209.85 | 208.50 | 210.35 | 206.15 | 66750983 | 0.91% |
| 25 Aug 2020 | 207.95 | 204.00 | 208.45 | 202.70 | 105397006 | 3.23% |
| 24 Aug 2020 | 201.45 | 200.00 | 202.80 | 198.60 | 53866579 | 1.54% |
| 21 Aug 2020 | 198.40 | 199.00 | 201.50 | 197.65 | 68047789 | 1.87% |
| 20 Aug 2020 | 194.75 | 194.00 | 196.35 | 193.25 | 37505379 | -1.17% |
| 19 Aug 2020 | 197.05 | 196.40 | 200.30 | 195.90 | 59302164 | 1.00% |
| 18 Aug 2020 | 195.10 | 193.80 | 195.75 | 191.70 | 46295650 | 1.04% |
| 17 Aug 2020 | 193.10 | 198.45 | 198.65 | 191.50 | 54788249 | -1.73% |
| 14 Aug 2020 | 196.50 | 203.00 | 204.00 | 194.60 | 56176117 | -2.67% |
| 13 Aug 2020 | 201.90 | 205.50 | 207.30 | 200.75 | 70443500 | -0.69% |
| 12 Aug 2020 | 203.30 | 196.00 | 204.25 | 194.60 | 157820882 | 4.23% |
| 11 Aug 2020 | 195.05 | 195.00 | 196.80 | 193.75 | 43892064 | 0.64% |
| 10 Aug 2020 | 193.80 | 191.85 | 195.50 | 191.70 | 48785067 | 1.65% |
| 07 Aug 2020 | 190.65 | 191.45 | 192.10 | 189.55 | 44822757 | -0.16% |
| 06 Aug 2020 | 190.95 | 192.30 | 194.50 | 190.25 | 59740299 | -0.26% |
| 05 Aug 2020 | 191.45 | 192.75 | 196.85 | 191.00 | 68888954 | -0.08% |
| 04 Aug 2020 | 191.60 | 193.35 | 193.80 | 190.50 | 43867110 | -0.34% |
| 03 Aug 2020 | 192.25 | 192.00 | 194.60 | 190.05 | 72457670 | 0.42% |
| 31 Jul 2020 | 191.45 | 188.00 | 194.85 | 186.70 | 145903102 | 2.63% |
| 30 Jul 2020 | 186.55 | 192.50 | 193.50 | 186.05 | 48478733 | -2.43% |
| 29 Jul 2020 | 191.20 | 187.60 | 195.25 | 187.00 | 73766851 | 0.92% |
| 28 Jul 2020 | 189.45 | 188.00 | 190.50 | 185.75 | 51490418 | 1.23% |
| 27 Jul 2020 | 187.15 | 193.00 | 193.20 | 186.50 | 50714366 | -2.50% |
| 24 Jul 2020 | 191.95 | 195.70 | 196.30 | 190.65 | 65266228 | -3.18% |
| 23 Jul 2020 | 198.25 | 192.40 | 199.10 | 191.15 | 70802269 | 3.26% |
| 22 Jul 2020 | 192.00 | 195.70 | 196.75 | 190.10 | 62276770 | -1.23% |
| 21 Jul 2020 | 194.40 | 192.45 | 196.20 | 191.50 | 59286092 | 1.91% |
| 20 Jul 2020 | 190.75 | 190.00 | 193.25 | 188.75 | 45680606 | 1.35% |
| 17 Jul 2020 | 188.20 | 186.80 | 189.50 | 185.00 | 47035751 | 1.05% |
| 16 Jul 2020 | 186.25 | 185.00 | 186.95 | 181.65 | 46549518 | 1.33% |
| 15 Jul 2020 | 183.80 | 187.95 | 189.95 | 183.00 | 58528072 | -1.21% |
| 14 Jul 2020 | 186.05 | 192.30 | 192.30 | 184.60 | 62243325 | -3.45% |
| 13 Jul 2020 | 192.70 | 198.80 | 199.80 | 191.60 | 61952344 | -1.48% |
| 10 Jul 2020 | 195.60 | 198.00 | 202.50 | 194.80 | 111410003 | -1.76% |
| 09 Jul 2020 | 199.10 | 192.80 | 201.00 | 192.55 | 89540860 | 3.75% |
| 08 Jul 2020 | 191.90 | 188.90 | 197.45 | 188.40 | 143083196 | 1.75% |
| 07 Jul 2020 | 188.60 | 187.00 | 189.20 | 184.05 | 55124984 | 0.29% |
| 06 Jul 2020 | 188.05 | 186.60 | 189.85 | 186.15 | 43789749 | 1.81% |
| 03 Jul 2020 | 184.70 | 186.65 | 186.85 | 183.40 | 38050996 | -0.40% |
| 02 Jul 2020 | 185.45 | 185.65 | 188.00 | 184.00 | 52127613 | 0.35% |
| 01 Jul 2020 | 184.80 | 179.45 | 185.40 | 178.60 | 54015536 | 3.56% |
| 30 Jun 2020 | 178.45 | 181.10 | 182.90 | 177.25 | 43616291 | -0.45% |
| 29 Jun 2020 | 179.25 | 183.00 | 183.10 | 178.50 | 50967079 | -2.90% |
| 26 Jun 2020 | 184.60 | 188.00 | 188.60 | 183.80 | 49178705 | -0.35% |
| 25 Jun 2020 | 185.25 | 182.20 | 186.80 | 180.40 | 73626947 | 0.35% |
| 24 Jun 2020 | 184.60 | 194.80 | 194.90 | 183.90 | 74670206 | -4.08% |
| 23 Jun 2020 | 192.45 | 189.60 | 193.10 | 187.85 | 65487726 | 2.53% |
| 22 Jun 2020 | 187.70 | 185.00 | 191.75 | 184.25 | 80024673 | 1.73% |
| 19 Jun 2020 | 184.50 | 180.30 | 184.95 | 179.50 | 76897890 | 2.70% |
| 18 Jun 2020 | 179.65 | 172.40 | 180.65 | 171.10 | 58262367 | 3.87% |
| 17 Jun 2020 | 172.95 | 171.00 | 176.20 | 169.25 | 73867145 | 0.03% |
| 16 Jun 2020 | 172.90 | 178.00 | 178.95 | 169.40 | 63929925 | -0.46% |
| 15 Jun 2020 | 173.70 | 177.85 | 177.85 | 172.00 | 63617286 | -3.04% |
| 12 Jun 2020 | 179.15 | 170.00 | 180.00 | 169.80 | 92761694 | 1.13% |
| 11 Jun 2020 | 177.15 | 188.00 | 190.40 | 176.35 | 91729798 | -5.62% |
| 10 Jun 2020 | 187.70 | 184.55 | 189.00 | 183.80 | 67335901 | 1.76% |
| 09 Jun 2020 | 184.45 | 187.70 | 191.00 | 183.35 | 96656234 | -1.26% |
| 08 Jun 2020 | 186.80 | 197.00 | 197.50 | 185.80 | 151750421 | -0.53% |
| 05 Jun 2020 | 187.80 | 176.55 | 189.80 | 176.00 | 201325176 | 7.90% |
| 04 Jun 2020 | 174.05 | 174.90 | 177.65 | 171.50 | 83495015 | -0.49% |
| 03 Jun 2020 | 174.90 | 172.50 | 179.90 | 172.00 | 113173574 | 2.73% |
| 02 Jun 2020 | 170.25 | 169.90 | 171.30 | 167.20 | 70422258 | 0.12% |
| 01 Jun 2020 | 170.05 | 164.00 | 171.40 | 163.35 | 92742124 | 5.42% |
| 29 May 2020 | 161.30 | 156.10 | 161.90 | 155.20 | 58368035 | 1.96% |
| 28 May 2020 | 158.20 | 159.45 | 162.40 | 156.70 | 76970390 | -0.25% |
| 27 May 2020 | 158.60 | 151.95 | 160.80 | 150.80 | 88206678 | 4.76% |
| 26 May 2020 | 151.40 | 152.40 | 153.20 | 150.20 | 48281208 | 0.36% |
| 22 May 2020 | 150.85 | 152.00 | 155.60 | 149.45 | 87069955 | -0.72% |
| 21 May 2020 | 151.95 | 153.65 | 156.15 | 151.50 | 61150189 | -0.95% |
| 20 May 2020 | 153.40 | 153.00 | 155.25 | 151.15 | 66178068 | 0.39% |
| 19 May 2020 | 152.80 | 157.50 | 157.85 | 152.40 | 71522983 | -1.61% |
| 18 May 2020 | 155.30 | 166.40 | 166.40 | 155.00 | 77350889 | -6.67% |
| 15 May 2020 | 166.40 | 167.95 | 168.25 | 164.70 | 35498484 | -0.92% |
| 14 May 2020 | 167.95 | 170.95 | 171.75 | 167.50 | 48137099 | -3.53% |
| 13 May 2020 | 174.10 | 178.55 | 178.55 | 170.50 | 81721884 | 4.31% |
| 12 May 2020 | 166.90 | 164.20 | 168.50 | 160.85 | 70752913 | 0.88% |
| 11 May 2020 | 165.45 | 167.95 | 168.90 | 165.00 | 54594499 | -0.72% |
| 08 May 2020 | 166.65 | 172.45 | 173.80 | 166.10 | 55935527 | -2.40% |
| 07 May 2020 | 170.75 | 170.85 | 172.55 | 168.80 | 42944139 | -0.20% |
| 06 May 2020 | 171.10 | 171.15 | 173.30 | 166.55 | 73156881 | 0.41% |
| 05 May 2020 | 170.40 | 181.00 | 181.25 | 168.80 | 91050629 | -4.72% |
| 04 May 2020 | 178.85 | 182.45 | 183.50 | 178.00 | 58122608 | -6.12% |
| 30 Apr 2020 | 190.50 | 193.50 | 195.90 | 189.70 | 63069460 | 0.21% |
| 29 Apr 2020 | 190.10 | 185.00 | 191.80 | 183.50 | 57470639 | 3.15% |
| 28 Apr 2020 | 184.30 | 182.00 | 185.35 | 181.20 | 49590249 | 1.88% |
| 27 Apr 2020 | 180.90 | 183.50 | 183.50 | 180.50 | 43003001 | 0.64% |
| 24 Apr 2020 | 179.75 | 184.00 | 184.00 | 179.00 | 65146846 | -3.72% |
| 23 Apr 2020 | 186.70 | 187.75 | 189.90 | 185.15 | 50957437 | -1.06% |
| 22 Apr 2020 | 188.70 | 185.50 | 189.50 | 181.35 | 61503792 | 2.14% |
| 21 Apr 2020 | 184.75 | 188.00 | 188.20 | 183.00 | 53043573 | -4.03% |
| 20 Apr 2020 | 192.50 | 194.00 | 197.35 | 190.05 | 81961666 | -0.39% |
| 17 Apr 2020 | 193.25 | 196.00 | 198.00 | 186.30 | 89858053 | 2.52% |
| 16 Apr 2020 | 188.50 | 182.00 | 189.90 | 180.25 | 61165997 | 3.37% |
| 15 Apr 2020 | 182.35 | 187.00 | 191.95 | 180.15 | 72190294 | -0.63% |
| 13 Apr 2020 | 183.50 | 186.80 | 188.70 | 183.10 | 51847574 | -2.26% |
| 09 Apr 2020 | 187.75 | 188.00 | 190.00 | 183.60 | 62417301 | 2.60% |
| 08 Apr 2020 | 183.00 | 182.90 | 194.40 | 180.45 | 80436673 | -1.82% |
| 07 Apr 2020 | 186.40 | 184.40 | 187.30 | 177.60 | 72133717 | 6.21% |
| 03 Apr 2020 | 175.50 | 187.55 | 188.20 | 175.00 | 64455937 | -5.92% |
| 01 Apr 2020 | 186.55 | 194.00 | 194.50 | 185.25 | 52954482 | -5.23% |
| 31 Mar 2020 | 196.85 | 192.00 | 198.50 | 188.05 | 59543906 | 5.32% |
| 30 Mar 2020 | 186.90 | 190.00 | 195.00 | 186.25 | 60083237 | -4.62% |
| 27 Mar 2020 | 195.95 | 202.00 | 211.90 | 195.00 | 114746995 | 1.66% |
| 26 Mar 2020 | 192.75 | 191.55 | 201.00 | 185.10 | 107260674 | 1.50% |
| 25 Mar 2020 | 189.90 | 178.00 | 195.25 | 176.45 | 71568237 | 3.66% |
| 24 Mar 2020 | 183.20 | 190.95 | 191.95 | 173.55 | 67492010 | 0.88% |
| 23 Mar 2020 | 181.60 | 190.00 | 199.50 | 180.25 | 61751758 | -13.46% |
| 20 Mar 2020 | 209.85 | 205.55 | 215.70 | 200.00 | 77393021 | 3.04% |
| 19 Mar 2020 | 203.65 | 202.95 | 219.75 | 198.15 | 93535977 | -5.37% |
| 18 Mar 2020 | 215.20 | 221.00 | 223.15 | 200.10 | 101405421 | 0.02% |
| 17 Mar 2020 | 215.15 | 227.20 | 229.90 | 212.05 | 65414721 | -3.67% |
| 16 Mar 2020 | 223.35 | 227.90 | 231.40 | 220.60 | 75584607 | -7.71% |
| 13 Mar 2020 | 242.00 | 200.00 | 248.80 | 184.65 | 155703140 | 13.83% |
| 12 Mar 2020 | 212.60 | 231.90 | 231.90 | 208.60 | 99770256 | -13.26% |
| 11 Mar 2020 | 245.10 | 253.00 | 258.50 | 243.10 | 90847179 | -3.29% |
| 09 Mar 2020 | 253.45 | 260.05 | 262.75 | 251.15 | 101294751 | -6.30% |
| 06 Mar 2020 | 270.50 | 268.00 | 274.40 | 253.95 | 106043172 | -6.24% |
| 05 Mar 2020 | 288.50 | 290.90 | 298.40 | 270.00 | 149245973 | 1.12% |
| 04 Mar 2020 | 285.30 | 291.80 | 293.00 | 275.10 | 73675736 | -1.57% |
| 03 Mar 2020 | 289.85 | 293.00 | 294.40 | 285.30 | 61949382 | 0.85% |
| 02 Mar 2020 | 287.40 | 311.00 | 312.00 | 284.05 | 66711413 | -5.15% |
| 28 Feb 2020 | 303.00 | 312.00 | 314.65 | 301.10 | 59705346 | -5.89% |
| 27 Feb 2020 | 321.95 | 328.00 | 330.00 | 318.00 | 47010040 | -1.90% |
| 26 Feb 2020 | 328.20 | 324.85 | 330.80 | 324.20 | 43915281 | 0.43% |
| 25 Feb 2020 | 326.80 | 325.90 | 328.15 | 322.20 | 39050709 | 1.19% |
| 24 Feb 2020 | 322.95 | 325.75 | 331.30 | 321.85 | 45273936 | -1.43% |
| 20 Feb 2020 | 327.65 | 319.35 | 329.20 | 318.75 | 40150409 | 2.28% |
| 19 Feb 2020 | 320.35 | 322.30 | 324.00 | 317.25 | 39846727 | 0.88% |
| 18 Feb 2020 | 317.55 | 315.40 | 319.20 | 309.40 | 38588583 | 1.07% |
| 17 Feb 2020 | 314.20 | 320.95 | 321.15 | 311.65 | 36950692 | -1.63% |
| 14 Feb 2020 | 319.40 | 328.10 | 331.90 | 318.55 | 48205947 | -2.46% |
| 13 Feb 2020 | 327.45 | 322.00 | 330.95 | 322.00 | 62516057 | 2.26% |
| 12 Feb 2020 | 320.20 | 329.90 | 329.90 | 319.25 | 38930849 | -1.28% |
| 11 Feb 2020 | 324.35 | 321.05 | 325.80 | 321.05 | 30188757 | 1.84% |
| 10 Feb 2020 | 318.50 | 319.80 | 322.80 | 316.50 | 24816396 | -0.64% |
| 07 Feb 2020 | 320.55 | 321.50 | 325.00 | 318.40 | 37126803 | -0.43% |
| 06 Feb 2020 | 321.95 | 311.20 | 323.50 | 310.10 | 57757656 | 3.52% |
| 05 Feb 2020 | 311.00 | 306.90 | 313.65 | 304.60 | 35014841 | 1.55% |
| 04 Feb 2020 | 306.25 | 302.90 | 307.55 | 297.10 | 51141567 | 2.73% |
| 03 Feb 2020 | 298.10 | 303.00 | 306.85 | 295.35 | 56060158 | -1.49% |
| 01 Feb 2020 | 302.60 | 317.95 | 322.65 | 296.30 | 61841736 | -4.98% |
| 31 Jan 2020 | 318.45 | 313.70 | 321.70 | 308.60 | 92656638 | 2.49% |
| 30 Jan 2020 | 310.70 | 316.75 | 316.75 | 305.65 | 35802330 | -1.82% |
| 29 Jan 2020 | 316.45 | 317.85 | 319.70 | 315.55 | 23914114 | 0.43% |
| 28 Jan 2020 | 315.10 | 317.95 | 320.00 | 311.05 | 26488426 | -0.35% |
| 27 Jan 2020 | 316.20 | 320.90 | 322.00 | 315.80 | 23309355 | -2.42% |
| 24 Jan 2020 | 324.05 | 323.50 | 327.30 | 321.15 | 22706879 | 0.26% |
| 23 Jan 2020 | 323.20 | 316.00 | 324.80 | 314.15 | 33293610 | 2.23% |
| 22 Jan 2020 | 316.15 | 317.00 | 317.00 | 313.70 | 24994911 | 0.78% |
| 21 Jan 2020 | 313.70 | 313.80 | 316.95 | 312.00 | 30591772 | -0.10% |
| 20 Jan 2020 | 314.00 | 321.00 | 321.45 | 313.40 | 30682902 | -1.26% |
| 17 Jan 2020 | 318.00 | 313.00 | 323.50 | 310.10 | 58396326 | -1.64% |
| 16 Jan 2020 | 323.30 | 324.00 | 326.90 | 322.35 | 26653623 | -0.29% |
| 15 Jan 2020 | 324.25 | 329.00 | 329.20 | 322.35 | 32625740 | -1.14% |
| 14 Jan 2020 | 328.00 | 329.80 | 331.70 | 326.50 | 26296117 | -0.83% |
| 13 Jan 2020 | 330.75 | 334.00 | 335.45 | 329.05 | 23615129 | -0.45% |
| 10 Jan 2020 | 332.25 | 331.00 | 337.95 | 328.10 | 42377838 | 0.62% |
| 09 Jan 2020 | 330.20 | 326.90 | 331.40 | 325.00 | 40348407 | 3.25% |
| 08 Jan 2020 | 319.80 | 312.10 | 321.50 | 311.00 | 44527485 | 0.44% |
| 07 Jan 2020 | 318.40 | 324.45 | 327.00 | 315.40 | 50966826 | -0.19% |
| 06 Jan 2020 | 319.00 | 331.70 | 331.70 | 317.70 | 35645325 | -4.41% |
| 03 Jan 2020 | 333.70 | 337.95 | 337.95 | 332.00 | 21853208 | -1.65% |
| 02 Jan 2020 | 339.30 | 334.50 | 339.85 | 333.35 | 20324236 | 1.45% |
| 01 Jan 2020 | 334.45 | 334.70 | 335.95 | 332.15 | 17379320 | 0.21% |
| 31 Dec 2019 | 333.75 | 334.40 | 336.35 | 332.55 | 23801635 | -0.19% |
| 30 Dec 2019 | 334.40 | 337.75 | 337.85 | 332.50 | 22775554 | -0.85% |
| 27 Dec 2019 | 337.25 | 333.40 | 338.35 | 333.00 | 33477173 | 2.24% |
| 26 Dec 2019 | 329.85 | 333.00 | 333.45 | 328.10 | 24616942 | -0.48% |
| 24 Dec 2019 | 331.45 | 333.20 | 334.20 | 329.20 | 21747782 | -0.29% |
| 23 Dec 2019 | 332.40 | 335.70 | 338.85 | 330.35 | 30150335 | -1.61% |
| 20 Dec 2019 | 337.85 | 330.35 | 339.50 | 330.35 | 51839714 | 2.96% |
| 19 Dec 2019 | 328.15 | 327.35 | 329.60 | 324.50 | 27516289 | 0.37% |
| 18 Dec 2019 | 326.95 | 335.00 | 335.55 | 325.80 | 26449075 | -1.79% |
| 17 Dec 2019 | 332.90 | 333.25 | 335.75 | 330.65 | 26734601 | 0.32% |
| 16 Dec 2019 | 331.85 | 335.95 | 337.25 | 330.80 | 35027613 | -0.21% |
| 13 Dec 2019 | 332.55 | 325.20 | 333.45 | 325.00 | 40955226 | 3.32% |
| 12 Dec 2019 | 321.85 | 314.00 | 322.95 | 313.55 | 37804216 | 2.89% |
| 11 Dec 2019 | 312.80 | 311.20 | 315.75 | 308.00 | 52557951 | -0.19% |
| 10 Dec 2019 | 313.40 | 317.20 | 322.65 | 312.25 | 52155809 | -1.04% |
| 09 Dec 2019 | 316.70 | 318.95 | 327.65 | 314.75 | 52435239 | -1.03% |
| 06 Dec 2019 | 320.00 | 336.70 | 337.65 | 318.00 | 47027528 | -4.82% |
| 05 Dec 2019 | 336.20 | 343.00 | 344.60 | 335.15 | 30429507 | -1.65% |
| 04 Dec 2019 | 341.85 | 334.10 | 342.95 | 331.85 | 26789483 | 1.67% |
| 03 Dec 2019 | 336.25 | 341.00 | 342.95 | 333.35 | 26482178 | -0.66% |
| 02 Dec 2019 | 338.50 | 343.90 | 344.35 | 336.20 | 20648850 | -0.98% |
| 29 Nov 2019 | 341.85 | 348.85 | 348.85 | 340.60 | 23081823 | -2.13% |
| 28 Nov 2019 | 349.30 | 346.85 | 351.00 | 344.50 | 42538227 | 1.67% |
| 27 Nov 2019 | 343.55 | 335.95 | 345.55 | 334.05 | 33971305 | 2.40% |
| 26 Nov 2019 | 335.50 | 338.00 | 340.00 | 332.60 | 36464072 | -0.18% |
| 25 Nov 2019 | 336.10 | 329.00 | 337.50 | 328.35 | 27561300 | 2.06% |
| 22 Nov 2019 | 329.30 | 331.45 | 333.80 | 328.25 | 28974967 | -0.62% |
| 21 Nov 2019 | 331.35 | 329.25 | 332.85 | 326.55 | 34116162 | 0.78% |
| 20 Nov 2019 | 328.80 | 332.00 | 332.50 | 325.10 | 29972583 | -0.48% |
| 19 Nov 2019 | 330.40 | 325.80 | 331.80 | 322.10 | 41372145 | 1.63% |
| 18 Nov 2019 | 325.10 | 324.00 | 329.85 | 323.75 | 39009263 | 0.99% |
| 15 Nov 2019 | 321.90 | 312.00 | 323.70 | 310.05 | 95199897 | 5.20% |
| 14 Nov 2019 | 306.00 | 306.95 | 309.50 | 299.70 | 43617772 | -0.26% |
| 13 Nov 2019 | 306.80 | 316.05 | 318.60 | 305.65 | 32675829 | -3.60% |
| 11 Nov 2019 | 318.25 | 314.70 | 319.65 | 313.10 | 20491942 | 0.71% |
| 08 Nov 2019 | 316.00 | 316.20 | 321.00 | 314.50 | 25423362 | -0.68% |
| 07 Nov 2019 | 318.15 | 318.25 | 323.30 | 316.80 | 33926772 | 0.19% |
| 06 Nov 2019 | 317.55 | 318.95 | 318.95 | 314.00 | 32157080 | -0.52% |
| 05 Nov 2019 | 319.20 | 313.90 | 322.00 | 312.80 | 50080853 | 1.56% |
| 04 Nov 2019 | 314.30 | 316.00 | 319.00 | 312.35 | 31535656 | 0.24% |
| 01 Nov 2019 | 313.55 | 312.40 | 315.00 | 308.60 | 44894016 | 0.37% |
| 31 Oct 2019 | 312.40 | 293.35 | 317.80 | 292.75 | 128449327 | 7.76% |
| 30 Oct 2019 | 289.90 | 283.00 | 291.00 | 279.25 | 51469048 | 3.30% |
| 29 Oct 2019 | 280.65 | 283.15 | 285.00 | 278.55 | 51033578 | -0.41% |
| 27 Oct 2019 | 281.80 | 284.95 | 284.95 | 280.25 | 12185529 | 0.09% |
| 25 Oct 2019 | 281.55 | 265.80 | 284.15 | 263.55 | 105518180 | 7.26% |
| 24 Oct 2019 | 262.50 | 276.00 | 277.65 | 248.65 | 63943183 | -4.70% |
| 23 Oct 2019 | 275.45 | 270.75 | 277.80 | 268.65 | 31789622 | 1.83% |
| 22 Oct 2019 | 270.50 | 270.40 | 275.00 | 268.50 | 27574295 | 0.32% |
| 18 Oct 2019 | 269.65 | 264.40 | 271.35 | 263.20 | 33203721 | 1.58% |
| 17 Oct 2019 | 265.45 | 256.40 | 266.00 | 255.60 | 37061013 | 3.67% |
| 16 Oct 2019 | 256.05 | 259.30 | 261.95 | 255.00 | 30892295 | -0.93% |
| 15 Oct 2019 | 258.45 | 256.45 | 259.90 | 254.80 | 23444973 | 1.17% |
| 14 Oct 2019 | 255.45 | 256.95 | 259.40 | 254.00 | 28265136 | 0.35% |
| 11 Oct 2019 | 254.55 | 256.20 | 261.40 | 251.50 | 43272106 | 0.16% |
| 10 Oct 2019 | 254.15 | 258.00 | 258.00 | 252.60 | 37577511 | -2.61% |
| 09 Oct 2019 | 260.95 | 250.10 | 262.00 | 244.35 | 60328507 | 4.76% |
| 07 Oct 2019 | 249.10 | 251.50 | 253.40 | 246.85 | 39160623 | -0.34% |
| 04 Oct 2019 | 249.95 | 258.50 | 260.50 | 248.55 | 60029186 | -1.65% |
| 03 Oct 2019 | 254.15 | 254.00 | 260.70 | 250.10 | 56207921 | -0.70% |
| 01 Oct 2019 | 255.95 | 272.75 | 275.50 | 245.55 | 79350077 | -5.48% |
| 30 Sep 2019 | 270.80 | 281.40 | 281.85 | 270.15 | 41094131 | -3.70% |
| 27 Sep 2019 | 281.20 | 282.70 | 286.05 | 280.00 | 37851718 | -0.23% |
| 26 Sep 2019 | 281.85 | 281.50 | 289.90 | 277.00 | 79005946 | 0.57% |
| 25 Sep 2019 | 280.25 | 297.00 | 297.50 | 278.70 | 73063465 | -7.39% |
| 24 Sep 2019 | 302.60 | 313.15 | 315.15 | 300.80 | 40096711 | -3.55% |
| 23 Sep 2019 | 313.75 | 307.55 | 316.00 | 300.40 | 54178171 | 3.99% |
| 20 Sep 2019 | 301.70 | 274.50 | 307.65 | 268.40 | 84481749 | 10.09% |
| 19 Sep 2019 | 274.05 | 279.95 | 279.95 | 273.05 | 23387797 | -2.26% |
| 18 Sep 2019 | 280.40 | 277.20 | 282.95 | 274.40 | 25478758 | 2.35% |
| 17 Sep 2019 | 273.95 | 285.00 | 286.45 | 273.00 | 21533362 | -3.78% |
| 16 Sep 2019 | 284.70 | 288.20 | 290.45 | 283.80 | 18267680 | -2.40% |
| 13 Sep 2019 | 291.70 | 285.00 | 292.50 | 282.00 | 27303181 | 1.62% |
| 12 Sep 2019 | 287.05 | 286.75 | 288.80 | 284.15 | 21964832 | 0.63% |
| 11 Sep 2019 | 285.25 | 278.50 | 285.85 | 278.50 | 20999669 | 2.61% |
| 09 Sep 2019 | 278.00 | 273.95 | 278.70 | 271.00 | 18616889 | 1.48% |
| 06 Sep 2019 | 273.95 | 275.05 | 277.00 | 272.10 | 16675146 | 0.24% |
| 05 Sep 2019 | 273.30 | 275.00 | 276.35 | 271.05 | 25085139 | -0.65% |
| 04 Sep 2019 | 275.10 | 269.70 | 275.85 | 267.25 | 27309675 | 2.50% |
| 03 Sep 2019 | 268.40 | 272.00 | 272.00 | 266.95 | 21241863 | -1.99% |
| 30 Aug 2019 | 273.85 | 275.95 | 277.95 | 266.85 | 45702652 | -0.24% |
| 29 Aug 2019 | 274.50 | 283.20 | 284.30 | 273.30 | 27083514 | -3.65% |
| 28 Aug 2019 | 284.90 | 286.65 | 286.65 | 282.20 | 18979998 | -0.28% |
| 27 Aug 2019 | 285.70 | 284.00 | 288.00 | 282.60 | 45164811 | 1.96% |
| 26 Aug 2019 | 280.20 | 288.00 | 288.00 | 270.00 | 64066440 | 3.36% |
| 23 Aug 2019 | 271.10 | 267.10 | 275.25 | 262.70 | 35212444 | 0.95% |
| 22 Aug 2019 | 268.55 | 278.30 | 278.30 | 267.30 | 27728925 | -3.19% |
| 21 Aug 2019 | 277.40 | 285.50 | 285.60 | 276.30 | 28226325 | -2.22% |
| 20 Aug 2019 | 283.70 | 287.30 | 287.40 | 280.65 | 23204417 | -1.10% |
| 19 Aug 2019 | 286.85 | 292.00 | 292.40 | 286.00 | 19831459 | -1.39% |
| 16 Aug 2019 | 290.90 | 287.95 | 292.80 | 284.30 | 20047399 | 0.40% |
| 14 Aug 2019 | 289.75 | 285.05 | 291.25 | 284.50 | 18523649 | 2.26% |
| 13 Aug 2019 | 283.35 | 290.90 | 291.55 | 282.50 | 24231272 | -2.75% |
| 09 Aug 2019 | 291.35 | 296.30 | 298.00 | 290.05 | 23377581 | -1.02% |
| 08 Aug 2019 | 294.35 | 290.00 | 295.50 | 285.60 | 32929233 | 1.54% |
| 07 Aug 2019 | 289.90 | 302.40 | 302.45 | 288.80 | 30820114 | -3.82% |
| 06 Aug 2019 | 301.40 | 298.80 | 304.25 | 297.25 | 30442970 | 0.38% |
| 05 Aug 2019 | 300.25 | 298.45 | 302.85 | 291.70 | 48815899 | -2.66% |
| 02 Aug 2019 | 308.45 | 315.55 | 322.25 | 307.05 | 64472348 | -2.74% |
| 01 Aug 2019 | 317.15 | 330.80 | 331.50 | 311.35 | 40853304 | -4.53% |
| 31 Jul 2019 | 332.20 | 325.10 | 333.20 | 323.90 | 22741445 | 1.42% |
| 30 Jul 2019 | 327.55 | 344.40 | 346.70 | 325.85 | 24437235 | -4.73% |
| 29 Jul 2019 | 343.80 | 343.95 | 346.55 | 336.80 | 17060483 | 0.35% |
| 26 Jul 2019 | 342.60 | 340.80 | 346.15 | 340.50 | 16139052 | 0.38% |
| 25 Jul 2019 | 341.30 | 341.70 | 343.20 | 337.40 | 19857643 | 0.50% |
| 24 Jul 2019 | 339.60 | 341.85 | 344.70 | 336.25 | 20823143 | -0.76% |
| 23 Jul 2019 | 342.20 | 351.20 | 353.00 | 341.00 | 27956145 | -2.47% |
| 22 Jul 2019 | 350.85 | 356.00 | 359.55 | 348.70 | 19682038 | -1.45% |
| 19 Jul 2019 | 356.00 | 365.10 | 366.05 | 355.15 | 22213173 | -2.10% |
| 18 Jul 2019 | 363.65 | 371.95 | 373.80 | 362.55 | 21691056 | -2.35% |
| 17 Jul 2019 | 372.40 | 364.05 | 373.55 | 363.05 | 17545177 | 2.21% |
| 16 Jul 2019 | 364.35 | 358.50 | 366.00 | 357.65 | 16251836 | 1.19% |
| 15 Jul 2019 | 360.05 | 364.10 | 365.00 | 357.60 | 15665939 | -0.98% |
| 12 Jul 2019 | 363.60 | 363.00 | 366.55 | 361.50 | 14661748 | 0.11% |
| 11 Jul 2019 | 363.20 | 358.50 | 364.00 | 357.00 | 20048321 | 2.54% |
| 10 Jul 2019 | 354.20 | 360.55 | 361.50 | 351.30 | 18681819 | -1.47% |
| 09 Jul 2019 | 359.50 | 353.50 | 360.00 | 352.50 | 16579914 | 1.18% |
| 08 Jul 2019 | 355.30 | 368.00 | 368.45 | 353.50 | 27247892 | -4.14% |
| 05 Jul 2019 | 370.65 | 369.45 | 373.60 | 366.00 | 30019347 | 0.88% |
| 04 Jul 2019 | 367.40 | 367.25 | 370.90 | 366.20 | 19252646 | 0.34% |
| 03 Jul 2019 | 366.15 | 365.25 | 366.70 | 363.00 | 12626285 | 0.45% |
| 02 Jul 2019 | 364.50 | 362.15 | 365.00 | 360.35 | 14482172 | 0.82% |
| 01 Jul 2019 | 361.55 | 362.80 | 363.00 | 358.50 | 12348793 | 0.08% |
| 28 Jun 2019 | 361.25 | 362.20 | 365.00 | 358.70 | 22708464 | -0.25% |
| 27 Jun 2019 | 362.15 | 358.10 | 363.00 | 357.25 | 29658120 | 1.12% |
| 26 Jun 2019 | 358.15 | 355.75 | 359.00 | 354.30 | 15835579 | 0.45% |
| 25 Jun 2019 | 356.55 | 352.70 | 357.00 | 351.25 | 15922634 | 0.95% |
| 24 Jun 2019 | 353.20 | 350.00 | 354.75 | 349.65 | 17919504 | 1.09% |
| 21 Jun 2019 | 349.40 | 344.80 | 350.70 | 343.15 | 24749090 | 1.23% |
| 20 Jun 2019 | 345.15 | 341.00 | 346.25 | 335.60 | 20626861 | 1.86% |
| 19 Jun 2019 | 338.85 | 343.10 | 345.20 | 335.50 | 16416903 | -0.35% |
| 18 Jun 2019 | 340.05 | 335.50 | 344.00 | 333.80 | 21957480 | 0.65% |
| 17 Jun 2019 | 337.85 | 343.75 | 343.75 | 336.95 | 13779496 | -1.73% |
| 14 Jun 2019 | 343.80 | 345.50 | 346.35 | 342.55 | 10347594 | -0.78% |
| 13 Jun 2019 | 346.50 | 343.00 | 347.45 | 339.80 | 15509948 | 0.73% |
| 12 Jun 2019 | 344.00 | 346.95 | 346.95 | 342.30 | 11564970 | -0.89% |
| 11 Jun 2019 | 347.10 | 345.05 | 348.30 | 342.85 | 16281297 | 0.81% |
| 10 Jun 2019 | 344.30 | 346.00 | 347.30 | 340.15 | 20500542 | 0.66% |
| 07 Jun 2019 | 342.05 | 337.00 | 342.75 | 336.00 | 29739710 | 1.53% |
| 06 Jun 2019 | 336.90 | 349.00 | 349.60 | 335.90 | 41941144 | -4.40% |
| 04 Jun 2019 | 352.40 | 354.00 | 357.20 | 351.40 | 18130636 | -0.86% |
| 03 Jun 2019 | 355.45 | 352.35 | 356.45 | 349.65 | 18380919 | 0.84% |
| 31 May 2019 | 352.50 | 354.35 | 357.90 | 344.65 | 32588069 | -0.30% |
| 30 May 2019 | 353.55 | 349.75 | 355.00 | 347.50 | 25712604 | 1.41% |
| 29 May 2019 | 348.65 | 358.00 | 359.00 | 347.15 | 28370210 | -3.17% |
| 28 May 2019 | 360.05 | 360.95 | 361.70 | 356.65 | 23501608 | -0.46% |
| 27 May 2019 | 361.70 | 355.05 | 362.50 | 354.00 | 31374994 | 1.79% |
| 24 May 2019 | 355.35 | 344.95 | 357.00 | 343.50 | 35703403 | 3.84% |
| 23 May 2019 | 342.20 | 353.00 | 364.00 | 339.20 | 74413322 | 0.32% |
| 22 May 2019 | 341.10 | 338.90 | 342.60 | 333.55 | 32002499 | 1.05% |
| 21 May 2019 | 337.55 | 345.90 | 347.55 | 336.25 | 33457162 | -2.07% |
| 20 May 2019 | 344.70 | 332.00 | 345.80 | 331.00 | 53207071 | 7.97% |
| 17 May 2019 | 319.25 | 315.65 | 321.95 | 313.45 | 25838962 | 1.11% |
| 16 May 2019 | 315.75 | 312.50 | 317.10 | 309.55 | 18147559 | 1.17% |
| 15 May 2019 | 312.10 | 316.20 | 317.90 | 311.00 | 27932459 | -0.81% |
| 14 May 2019 | 314.65 | 307.85 | 316.75 | 305.10 | 30521436 | 2.53% |
| 13 May 2019 | 306.90 | 310.00 | 314.20 | 305.30 | 40101505 | -0.37% |
| 10 May 2019 | 308.05 | 301.80 | 310.75 | 292.45 | 60739833 | 2.92% |
| 09 May 2019 | 299.30 | 297.60 | 301.00 | 296.10 | 12654440 | 0.35% |
| 08 May 2019 | 298.25 | 303.95 | 305.30 | 296.75 | 22103678 | -2.36% |
| 07 May 2019 | 305.45 | 310.70 | 313.40 | 303.75 | 15219845 | -1.07% |
| 06 May 2019 | 308.75 | 306.80 | 310.30 | 305.90 | 10639216 | -0.40% |
| 03 May 2019 | 310.00 | 309.00 | 311.80 | 308.80 | 12452689 | 0.60% |
| 02 May 2019 | 308.15 | 308.05 | 311.40 | 305.65 | 16640100 | -0.58% |
| 30 Apr 2019 | 309.95 | 312.00 | 312.00 | 305.00 | 18178758 | -0.82% |
