Tata Consumer Products Ltd
NSE :TATACONSUM BSE :500800 Sector : Plantation & Plantation ProductsBuy, Sell or Hold TATACONSUM ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
TATACONSUM Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Apr 2024 | 1108.35 | 1099.90 | 1114.25 | 1095.65 | 2504796 | 0.90% |
| 29 Apr 2024 | 1098.50 | 1108.90 | 1110.40 | 1088.90 | 2254895 | -0.38% |
| 26 Apr 2024 | 1102.65 | 1111.80 | 1111.80 | 1084.05 | 3426210 | -0.33% |
| 25 Apr 2024 | 1106.25 | 1116.00 | 1116.00 | 1077.40 | 6233672 | -0.35% |
| 24 Apr 2024 | 1110.15 | 1106.00 | 1137.70 | 1104.00 | 6447489 | -5.39% |
| 23 Apr 2024 | 1173.35 | 1173.00 | 1179.90 | 1152.00 | 1930671 | 0.20% |
| 22 Apr 2024 | 1170.95 | 1140.95 | 1177.80 | 1140.95 | 2299311 | 2.89% |
| 19 Apr 2024 | 1138.10 | 1104.50 | 1150.60 | 1104.05 | 2160942 | 0.31% |
| 18 Apr 2024 | 1134.55 | 1143.00 | 1159.00 | 1127.55 | 2573549 | -0.10% |
| 16 Apr 2024 | 1135.65 | 1117.00 | 1138.90 | 1113.95 | 1051408 | 0.44% |
| 15 Apr 2024 | 1130.65 | 1125.00 | 1136.70 | 1111.00 | 1990224 | -1.64% |
| 12 Apr 2024 | 1149.45 | 1144.35 | 1156.65 | 1134.45 | 2006949 | 0.36% |
| 10 Apr 2024 | 1145.30 | 1130.00 | 1151.50 | 1118.70 | 1374918 | 1.75% |
| 09 Apr 2024 | 1125.60 | 1141.00 | 1141.00 | 1121.50 | 1184800 | -1.03% |
| 08 Apr 2024 | 1137.35 | 1120.00 | 1140.45 | 1117.00 | 1833218 | 1.95% |
| 05 Apr 2024 | 1115.55 | 1116.00 | 1124.90 | 1111.00 | 627856 | -0.21% |
| 04 Apr 2024 | 1117.95 | 1132.80 | 1132.90 | 1108.55 | 2403608 | -0.14% |
| 03 Apr 2024 | 1119.50 | 1129.00 | 1129.00 | 1112.80 | 1133287 | -1.03% |
| 02 Apr 2024 | 1131.15 | 1091.80 | 1133.40 | 1085.10 | 5107047 | 4.07% |
| 01 Apr 2024 | 1086.90 | 1100.00 | 1104.40 | 1083.10 | 2229535 | -0.85% |
| 28 Mar 2024 | 1096.20 | 1103.90 | 1109.00 | 1093.65 | 6721940 | 0.47% |
| 27 Mar 2024 | 1091.05 | 1115.35 | 1117.00 | 1084.10 | 1962948 | -1.93% |
| 26 Mar 2024 | 1112.55 | 1105.35 | 1121.10 | 1105.35 | 2407110 | -0.91% |
| 22 Mar 2024 | 1122.75 | 1133.95 | 1140.00 | 1119.00 | 1696377 | -0.99% |
| 21 Mar 2024 | 1133.95 | 1134.00 | 1138.95 | 1121.50 | 1901034 | 0.88% |
| 20 Mar 2024 | 1124.05 | 1143.10 | 1153.40 | 1111.70 | 2070193 | -1.94% |
| 19 Mar 2024 | 1146.25 | 1184.90 | 1184.90 | 1139.85 | 2152306 | -3.43% |
| 18 Mar 2024 | 1186.95 | 1213.05 | 1217.65 | 1184.30 | 803158 | -2.08% |
| 15 Mar 2024 | 1212.15 | 1200.00 | 1219.85 | 1175.90 | 2843465 | 1.15% |
| 14 Mar 2024 | 1198.35 | 1160.05 | 1205.05 | 1160.05 | 2211062 | 1.65% |
| 13 Mar 2024 | 1178.95 | 1215.50 | 1217.40 | 1170.70 | 2050756 | -2.98% |
| 12 Mar 2024 | 1215.20 | 1227.45 | 1227.85 | 1209.15 | 1089396 | -0.45% |
| 11 Mar 2024 | 1220.65 | 1263.00 | 1269.00 | 1209.00 | 2609165 | -3.24% |
| 07 Mar 2024 | 1261.55 | 1228.00 | 1268.90 | 1216.75 | 3522952 | 3.40% |
| 06 Mar 2024 | 1220.05 | 1203.80 | 1223.00 | 1192.00 | 1367260 | 1.62% |
| 05 Mar 2024 | 1200.60 | 1206.85 | 1211.90 | 1196.00 | 867925 | -0.22% |
| 04 Mar 2024 | 1203.25 | 1206.95 | 1214.00 | 1190.00 | 790960 | -0.33% |
| 02 Mar 2024 | 1207.25 | 1209.00 | 1213.00 | 1200.00 | 149379 | 0.52% |
| 01 Mar 2024 | 1201.00 | 1204.00 | 1213.65 | 1194.25 | 1804771 | 0.92% |
| 29 Feb 2024 | 1190.05 | 1166.95 | 1199.00 | 1150.60 | 2722341 | 1.89% |
| 28 Feb 2024 | 1167.95 | 1189.75 | 1205.00 | 1163.10 | 2170054 | -1.32% |
| 27 Feb 2024 | 1183.60 | 1182.00 | 1189.70 | 1174.95 | 1584564 | 0.55% |
| 26 Feb 2024 | 1177.10 | 1159.00 | 1182.80 | 1149.45 | 1292210 | 1.45% |
| 23 Feb 2024 | 1160.30 | 1158.00 | 1165.60 | 1155.20 | 1280859 | 0.07% |
| 22 Feb 2024 | 1159.50 | 1161.00 | 1164.75 | 1142.45 | 1689403 | -0.11% |
| 21 Feb 2024 | 1160.75 | 1155.00 | 1171.90 | 1150.05 | 1445959 | 0.55% |
| 20 Feb 2024 | 1154.40 | 1154.50 | 1159.00 | 1138.80 | 1056193 | -0.05% |
| 19 Feb 2024 | 1155.00 | 1150.00 | 1164.25 | 1144.50 | 961914 | 0.66% |
| 16 Feb 2024 | 1147.45 | 1135.00 | 1149.40 | 1132.40 | 1213292 | 1.42% |
| 15 Feb 2024 | 1131.40 | 1140.05 | 1146.75 | 1127.25 | 1278358 | -0.37% |
| 14 Feb 2024 | 1135.60 | 1135.05 | 1139.85 | 1120.00 | 1206706 | -0.19% |
| 13 Feb 2024 | 1137.80 | 1123.00 | 1141.30 | 1118.20 | 886148 | 1.39% |
| 12 Feb 2024 | 1122.20 | 1130.05 | 1134.40 | 1075.00 | 898953 | -0.62% |
| 09 Feb 2024 | 1129.25 | 1142.00 | 1149.40 | 1119.85 | 917196 | -0.76% |
| 08 Feb 2024 | 1137.90 | 1160.00 | 1162.90 | 1125.00 | 2477973 | -2.43% |
| 07 Feb 2024 | 1166.20 | 1168.05 | 1175.00 | 1153.05 | 864874 | 0.23% |
| 06 Feb 2024 | 1163.55 | 1142.10 | 1166.80 | 1142.10 | 1219085 | 1.11% |
| 05 Feb 2024 | 1150.75 | 1169.90 | 1177.00 | 1146.30 | 1266268 | -1.03% |
| 02 Feb 2024 | 1162.75 | 1132.00 | 1170.70 | 1132.00 | 1741322 | 2.93% |
| 01 Feb 2024 | 1129.65 | 1118.00 | 1134.90 | 1108.00 | 4728358 | 1.04% |
| 31 Jan 2024 | 1118.00 | 1125.00 | 1127.50 | 1112.00 | 2428738 | -0.44% |
| 30 Jan 2024 | 1122.90 | 1144.95 | 1147.20 | 1120.65 | 798009 | -1.59% |
| 29 Jan 2024 | 1141.05 | 1136.75 | 1149.20 | 1135.00 | 1588430 | 0.38% |
| 25 Jan 2024 | 1136.75 | 1160.00 | 1163.65 | 1132.35 | 1125321 | -1.92% |
| 24 Jan 2024 | 1159.00 | 1145.60 | 1161.00 | 1134.00 | 1040096 | 1.17% |
| 23 Jan 2024 | 1145.65 | 1158.95 | 1166.00 | 1138.25 | 933643 | -0.39% |
| 20 Jan 2024 | 1150.10 | 1168.00 | 1169.00 | 1148.10 | 332777 | -1.00% |
| 19 Jan 2024 | 1161.70 | 1156.75 | 1165.60 | 1146.70 | 900162 | 1.30% |
| 18 Jan 2024 | 1146.80 | 1134.95 | 1150.00 | 1122.50 | 1218211 | 0.72% |
| 17 Jan 2024 | 1138.60 | 1134.00 | 1152.95 | 1131.90 | 1272932 | -0.45% |
| 16 Jan 2024 | 1143.70 | 1152.55 | 1162.55 | 1142.00 | 1449691 | -0.62% |
| 15 Jan 2024 | 1150.80 | 1190.00 | 1190.95 | 1134.75 | 4237485 | -0.71% |
| 12 Jan 2024 | 1159.00 | 1125.45 | 1165.55 | 1123.85 | 6018282 | 3.55% |
| 11 Jan 2024 | 1119.25 | 1117.00 | 1124.95 | 1112.05 | 1084035 | 0.48% |
| 10 Jan 2024 | 1113.95 | 1112.00 | 1117.70 | 1101.00 | 933127 | 0.21% |
| 09 Jan 2024 | 1111.65 | 1106.00 | 1120.15 | 1106.00 | 998355 | 0.61% |
| 08 Jan 2024 | 1104.95 | 1125.05 | 1129.00 | 1094.65 | 1722755 | -1.60% |
| 05 Jan 2024 | 1122.95 | 1125.00 | 1131.15 | 1117.05 | 1207155 | -0.23% |
| 04 Jan 2024 | 1125.55 | 1088.10 | 1128.60 | 1086.15 | 2777186 | 3.74% |
| 03 Jan 2024 | 1084.95 | 1097.95 | 1099.10 | 1082.70 | 1100701 | -1.17% |
| 02 Jan 2024 | 1097.75 | 1086.35 | 1103.05 | 1079.50 | 2635193 | 1.63% |
| 01 Jan 2024 | 1080.10 | 1093.85 | 1093.85 | 1076.00 | 936544 | -0.62% |
| 29 Dec 2023 | 1086.80 | 1053.95 | 1094.00 | 1047.70 | 5017576 | 4.40% |
| 28 Dec 2023 | 1041.00 | 1030.75 | 1050.00 | 1025.30 | 2052402 | 1.39% |
| 27 Dec 2023 | 1026.75 | 1014.95 | 1029.00 | 1010.10 | 1799498 | 1.93% |
| 26 Dec 2023 | 1007.35 | 993.00 | 1017.00 | 992.80 | 1804990 | 1.47% |
| 22 Dec 2023 | 992.80 | 986.00 | 998.30 | 979.65 | 1491449 | 1.38% |
| 21 Dec 2023 | 979.30 | 976.00 | 983.90 | 963.05 | 1588905 | 0.31% |
| 20 Dec 2023 | 976.30 | 975.00 | 1010.00 | 966.15 | 4465789 | 1.05% |
| 19 Dec 2023 | 966.15 | 953.00 | 978.00 | 949.15 | 3897491 | 1.73% |
| 18 Dec 2023 | 949.70 | 956.00 | 958.20 | 945.30 | 999922 | -0.52% |
| 15 Dec 2023 | 954.70 | 959.95 | 959.95 | 948.90 | 1155502 | 0.45% |
| 14 Dec 2023 | 950.45 | 960.80 | 960.80 | 944.10 | 1980762 | -0.72% |
| 13 Dec 2023 | 957.30 | 948.00 | 959.70 | 946.50 | 899820 | 0.90% |
| 12 Dec 2023 | 948.75 | 953.05 | 961.95 | 943.60 | 732063 | -0.18% |
| 11 Dec 2023 | 950.45 | 949.90 | 953.00 | 944.05 | 476174 | 0.41% |
| 08 Dec 2023 | 946.60 | 960.00 | 961.85 | 943.80 | 649090 | -1.08% |
| 07 Dec 2023 | 956.90 | 952.00 | 959.55 | 950.05 | 933106 | 0.55% |
| 06 Dec 2023 | 951.70 | 954.00 | 963.00 | 948.90 | 982484 | 0.17% |
| 05 Dec 2023 | 950.05 | 946.70 | 954.15 | 944.15 | 792716 | 0.36% |
| 04 Dec 2023 | 946.65 | 954.00 | 956.50 | 941.95 | 1112904 | 0.40% |
| 01 Dec 2023 | 942.85 | 945.90 | 952.90 | 939.75 | 1129388 | 0.22% |
| 30 Nov 2023 | 940.75 | 932.00 | 948.20 | 932.00 | 2982505 | 0.77% |
| 29 Nov 2023 | 933.55 | 934.95 | 937.90 | 930.00 | 1047897 | 0.18% |
| 28 Nov 2023 | 931.85 | 925.00 | 934.95 | 924.75 | 904835 | 0.53% |
| 24 Nov 2023 | 926.90 | 934.70 | 936.85 | 924.00 | 521207 | -0.65% |
| 23 Nov 2023 | 933.00 | 929.15 | 937.70 | 927.00 | 907511 | 0.51% |
| 22 Nov 2023 | 928.25 | 931.45 | 939.80 | 922.25 | 885449 | 0.06% |
| 21 Nov 2023 | 927.70 | 906.00 | 931.50 | 906.00 | 804344 | -0.34% |
| 20 Nov 2023 | 930.85 | 935.50 | 940.85 | 928.20 | 1169030 | 0.00% |
| 17 Nov 2023 | 930.85 | 922.00 | 934.00 | 921.00 | 961365 | 1.17% |
| 16 Nov 2023 | 920.05 | 933.00 | 933.00 | 918.00 | 1315309 | -1.03% |
| 15 Nov 2023 | 929.60 | 921.40 | 932.00 | 916.35 | 1564164 | 1.42% |
| 13 Nov 2023 | 916.55 | 914.00 | 920.45 | 907.10 | 904887 | 0.14% |
| 12 Nov 2023 | 915.30 | 922.00 | 922.00 | 914.00 | 157797 | 0.28% |
| 10 Nov 2023 | 912.70 | 902.85 | 916.85 | 896.50 | 3846444 | 1.09% |
| 09 Nov 2023 | 902.85 | 916.30 | 918.95 | 898.35 | 3194352 | -1.47% |
| 08 Nov 2023 | 916.30 | 922.50 | 929.45 | 914.15 | 1090425 | -0.62% |
| 07 Nov 2023 | 922.05 | 920.00 | 923.70 | 913.00 | 819721 | 0.37% |
| 06 Nov 2023 | 918.65 | 916.75 | 923.70 | 916.00 | 742374 | 0.54% |
| 03 Nov 2023 | 913.70 | 912.00 | 919.30 | 911.25 | 901911 | 0.27% |
| 02 Nov 2023 | 911.25 | 910.15 | 917.70 | 903.55 | 1082513 | 0.90% |
| 01 Nov 2023 | 903.15 | 906.00 | 920.00 | 895.70 | 2678745 | 0.29% |
| 31 Oct 2023 | 900.50 | 899.50 | 903.40 | 892.00 | 1082510 | 0.78% |
| 30 Oct 2023 | 893.55 | 886.00 | 896.00 | 880.20 | 1147541 | 0.27% |
| 27 Oct 2023 | 891.10 | 880.00 | 894.50 | 876.00 | 797507 | 1.22% |
| 26 Oct 2023 | 880.35 | 883.25 | 886.95 | 872.00 | 1966650 | -1.08% |
| 25 Oct 2023 | 890.00 | 883.30 | 894.45 | 882.35 | 1531972 | 0.78% |
| 23 Oct 2023 | 883.10 | 898.75 | 906.05 | 880.25 | 973113 | -1.76% |
| 20 Oct 2023 | 898.95 | 891.95 | 901.80 | 888.65 | 2295312 | 0.40% |
| 19 Oct 2023 | 895.40 | 896.00 | 900.40 | 879.05 | 1430475 | -0.03% |
| 18 Oct 2023 | 895.70 | 912.45 | 915.00 | 892.10 | 1218914 | -1.34% |
| 17 Oct 2023 | 907.85 | 912.05 | 928.00 | 905.15 | 3228492 | -0.08% |
| 16 Oct 2023 | 908.60 | 917.80 | 917.80 | 906.05 | 1524935 | -0.52% |
| 13 Oct 2023 | 913.35 | 890.25 | 918.00 | 888.85 | 5120134 | 2.35% |
| 12 Oct 2023 | 892.35 | 888.90 | 894.15 | 883.20 | 775364 | 0.44% |
| 11 Oct 2023 | 888.40 | 895.00 | 897.20 | 886.20 | 1062565 | -0.04% |
| 10 Oct 2023 | 888.75 | 885.00 | 892.40 | 881.75 | 870512 | 0.92% |
| 09 Oct 2023 | 880.65 | 868.00 | 883.85 | 866.80 | 1200788 | 0.67% |
| 06 Oct 2023 | 874.75 | 861.00 | 877.50 | 861.00 | 960117 | 1.69% |
| 05 Oct 2023 | 860.20 | 866.05 | 869.25 | 857.50 | 749977 | -0.53% |
| 04 Oct 2023 | 864.75 | 867.00 | 869.85 | 855.00 | 623081 | -0.82% |
| 03 Oct 2023 | 871.90 | 870.00 | 879.55 | 864.10 | 1183376 | -0.57% |
| 29 Sep 2023 | 876.90 | 885.90 | 885.90 | 873.70 | 817204 | 0.05% |
| 28 Sep 2023 | 876.50 | 894.80 | 896.00 | 870.10 | 1801983 | -1.39% |
| 27 Sep 2023 | 888.85 | 899.00 | 904.00 | 886.90 | 1233749 | -0.71% |
| 26 Sep 2023 | 895.20 | 907.60 | 909.90 | 891.50 | 2064298 | -0.60% |
| 25 Sep 2023 | 900.60 | 881.95 | 905.60 | 870.55 | 2700627 | 2.60% |
| 22 Sep 2023 | 877.75 | 871.00 | 889.85 | 870.05 | 1518828 | 0.77% |
| 21 Sep 2023 | 871.00 | 869.00 | 874.00 | 861.20 | 1165593 | 0.15% |
| 20 Sep 2023 | 869.70 | 880.80 | 880.90 | 865.00 | 924868 | -1.28% |
| 18 Sep 2023 | 880.95 | 883.00 | 885.95 | 875.90 | 1084407 | 0.58% |
| 15 Sep 2023 | 875.90 | 887.55 | 889.75 | 873.50 | 1104866 | -0.98% |
| 14 Sep 2023 | 884.55 | 895.00 | 897.70 | 881.00 | 2205160 | -0.53% |
| 13 Sep 2023 | 889.30 | 862.00 | 891.25 | 860.15 | 2812359 | 2.84% |
| 12 Sep 2023 | 864.75 | 867.00 | 874.00 | 856.00 | 1795152 | 0.25% |
| 11 Sep 2023 | 862.60 | 855.50 | 864.95 | 854.75 | 1039583 | 1.11% |
| 08 Sep 2023 | 853.10 | 864.00 | 864.85 | 851.75 | 901217 | -0.65% |
| 07 Sep 2023 | 858.70 | 865.70 | 866.95 | 854.00 | 3458930 | -2.30% |
| 06 Sep 2023 | 878.90 | 845.80 | 883.00 | 845.50 | 3618782 | 3.85% |
| 05 Sep 2023 | 846.30 | 847.00 | 852.40 | 843.05 | 745626 | 0.03% |
| 04 Sep 2023 | 846.05 | 844.00 | 849.00 | 837.00 | 705024 | 0.23% |
| 01 Sep 2023 | 844.15 | 833.00 | 847.40 | 833.00 | 661741 | 1.17% |
| 31 Aug 2023 | 834.35 | 848.35 | 851.45 | 829.05 | 2025392 | -1.65% |
| 30 Aug 2023 | 848.35 | 841.00 | 849.30 | 838.70 | 604884 | 1.20% |
| 29 Aug 2023 | 838.25 | 841.00 | 843.95 | 836.00 | 606053 | -0.42% |
| 28 Aug 2023 | 841.80 | 832.50 | 842.95 | 828.25 | 649996 | 1.11% |
| 25 Aug 2023 | 832.55 | 840.00 | 846.15 | 830.15 | 1149261 | -1.38% |
| 24 Aug 2023 | 844.20 | 845.00 | 854.80 | 842.10 | 1482572 | -0.04% |
| 23 Aug 2023 | 844.55 | 848.00 | 848.00 | 840.35 | 516482 | -0.50% |
| 22 Aug 2023 | 848.80 | 847.00 | 851.55 | 844.00 | 782931 | 0.04% |
| 21 Aug 2023 | 848.50 | 846.00 | 849.40 | 840.80 | 680778 | 0.71% |
| 18 Aug 2023 | 842.55 | 845.00 | 848.95 | 835.50 | 1145798 | -0.20% |
| 17 Aug 2023 | 844.25 | 835.00 | 845.95 | 835.00 | 1105325 | 0.42% |
| 16 Aug 2023 | 840.70 | 840.90 | 843.45 | 836.80 | 360863 | -0.47% |
| 14 Aug 2023 | 844.70 | 838.85 | 845.90 | 829.65 | 754694 | 0.93% |
| 11 Aug 2023 | 836.90 | 849.70 | 853.85 | 835.00 | 909080 | -1.60% |
| 10 Aug 2023 | 850.55 | 861.15 | 863.20 | 848.00 | 941390 | -1.12% |
| 09 Aug 2023 | 860.20 | 851.00 | 862.45 | 847.65 | 1704615 | 1.50% |
| 08 Aug 2023 | 847.45 | 839.00 | 853.10 | 833.75 | 1252297 | 1.15% |
| 07 Aug 2023 | 837.80 | 836.95 | 840.65 | 829.50 | 1106208 | 0.36% |
| 04 Aug 2023 | 834.80 | 837.05 | 841.60 | 832.30 | 887582 | -0.07% |
| 03 Aug 2023 | 835.40 | 840.00 | 841.65 | 832.55 | 1375222 | -0.91% |
| 02 Aug 2023 | 843.05 | 855.00 | 855.00 | 838.20 | 1604731 | -1.60% |
| 01 Aug 2023 | 856.75 | 861.90 | 863.30 | 853.10 | 987812 | -0.30% |
| 31 Jul 2023 | 859.30 | 859.35 | 860.85 | 852.50 | 1454789 | -0.01% |
| 28 Jul 2023 | 859.35 | 854.25 | 860.40 | 842.00 | 2365708 | 1.09% |
| 27 Jul 2023 | 850.05 | 875.95 | 880.00 | 847.70 | 3203072 | -2.73% |
| 26 Jul 2023 | 873.90 | 873.95 | 883.95 | 869.55 | 1940116 | 0.62% |
| 25 Jul 2023 | 868.55 | 863.10 | 869.50 | 856.00 | 873678 | 0.63% |
| 24 Jul 2023 | 863.10 | 854.00 | 867.00 | 848.90 | 1149904 | 1.26% |
| 21 Jul 2023 | 852.35 | 873.70 | 876.40 | 849.60 | 1230534 | -2.38% |
| 20 Jul 2023 | 873.10 | 860.00 | 875.00 | 854.55 | 1381298 | 1.47% |
| 19 Jul 2023 | 860.45 | 864.95 | 864.95 | 854.40 | 952601 | 0.20% |
| 18 Jul 2023 | 858.70 | 854.20 | 863.00 | 848.45 | 1412514 | 0.72% |
| 17 Jul 2023 | 852.60 | 855.10 | 860.70 | 849.35 | 1200820 | 0.13% |
| 14 Jul 2023 | 851.50 | 838.95 | 852.75 | 833.60 | 1705168 | 1.69% |
| 13 Jul 2023 | 837.35 | 847.00 | 849.00 | 835.20 | 985928 | -0.70% |
| 12 Jul 2023 | 843.25 | 844.95 | 847.80 | 838.80 | 1435731 | 0.35% |
| 11 Jul 2023 | 840.30 | 826.00 | 843.00 | 825.75 | 2167322 | 1.77% |
| 10 Jul 2023 | 825.65 | 841.50 | 841.50 | 822.00 | 1177214 | -0.91% |
| 07 Jul 2023 | 833.25 | 845.05 | 852.50 | 831.80 | 1811594 | -1.40% |
| 06 Jul 2023 | 845.05 | 845.90 | 847.55 | 841.40 | 2363769 | -0.10% |
| 05 Jul 2023 | 845.90 | 859.00 | 861.25 | 841.15 | 2537154 | -1.13% |
| 04 Jul 2023 | 855.55 | 858.65 | 861.70 | 852.20 | 759030 | -0.38% |
| 03 Jul 2023 | 858.85 | 866.95 | 866.95 | 856.45 | 1226135 | -0.24% |
| 30 Jun 2023 | 860.90 | 850.05 | 863.55 | 850.05 | 1394632 | 0.70% |
| 28 Jun 2023 | 854.95 | 854.50 | 860.00 | 851.00 | 914411 | 0.09% |
| 27 Jun 2023 | 854.20 | 863.95 | 868.10 | 852.60 | 1131450 | -0.97% |
| 26 Jun 2023 | 862.55 | 854.00 | 866.00 | 847.85 | 3022935 | 2.58% |
| 23 Jun 2023 | 840.85 | 842.00 | 846.20 | 831.65 | 806171 | -0.12% |
| 22 Jun 2023 | 841.90 | 862.00 | 862.00 | 840.60 | 988651 | -2.12% |
| 21 Jun 2023 | 860.15 | 859.00 | 877.20 | 853.05 | 1439299 | 0.15% |
| 20 Jun 2023 | 858.90 | 857.00 | 867.00 | 847.30 | 1178858 | 0.22% |
| 19 Jun 2023 | 857.00 | 866.45 | 870.00 | 854.85 | 1308412 | -0.67% |
| 16 Jun 2023 | 862.75 | 868.00 | 870.45 | 852.05 | 1754715 | -0.26% |
| 15 Jun 2023 | 865.00 | 864.00 | 872.40 | 856.00 | 3106263 | 0.29% |
| 14 Jun 2023 | 862.50 | 822.80 | 865.00 | 816.00 | 7652583 | 5.20% |
| 13 Jun 2023 | 819.90 | 802.35 | 821.10 | 802.35 | 2697513 | 2.39% |
| 12 Jun 2023 | 800.75 | 802.95 | 807.85 | 799.35 | 3168760 | -0.03% |
| 09 Jun 2023 | 801.00 | 810.70 | 811.85 | 799.00 | 835145 | -0.76% |
| 08 Jun 2023 | 807.10 | 824.80 | 824.80 | 805.20 | 1117198 | -1.94% |
| 07 Jun 2023 | 823.10 | 794.00 | 824.00 | 791.50 | 3971089 | 3.91% |
| 06 Jun 2023 | 792.10 | 792.95 | 795.95 | 784.45 | 744002 | -0.04% |
| 05 Jun 2023 | 792.45 | 796.95 | 800.45 | 790.60 | 774985 | -0.45% |
| 02 Jun 2023 | 796.05 | 795.50 | 799.85 | 793.00 | 697200 | 0.30% |
| 01 Jun 2023 | 793.65 | 798.90 | 801.45 | 789.35 | 703293 | -0.63% |
| 31 May 2023 | 798.65 | 787.05 | 800.00 | 787.05 | 2201928 | 0.98% |
| 30 May 2023 | 790.90 | 792.55 | 797.00 | 788.25 | 601270 | -0.42% |
| 29 May 2023 | 794.25 | 791.00 | 797.00 | 790.25 | 1171159 | 0.58% |
| 26 May 2023 | 789.70 | 784.00 | 791.00 | 781.15 | 961268 | 1.20% |
| 25 May 2023 | 780.30 | 765.05 | 782.45 | 765.05 | 980266 | 1.19% |
| 24 May 2023 | 771.15 | 767.40 | 774.60 | 765.55 | 861728 | 0.14% |
| 23 May 2023 | 770.05 | 766.05 | 771.55 | 762.05 | 826476 | 0.52% |
| 22 May 2023 | 766.10 | 765.45 | 768.00 | 760.20 | 548104 | 0.08% |
| 19 May 2023 | 765.45 | 771.90 | 771.90 | 756.45 | 1233831 | -1.40% |
| 18 May 2023 | 776.30 | 783.40 | 786.00 | 775.00 | 1004449 | -0.25% |
| 17 May 2023 | 778.25 | 786.25 | 786.60 | 772.85 | 907649 | -1.02% |
| 16 May 2023 | 786.25 | 787.50 | 789.70 | 784.80 | 658173 | -0.09% |
| 15 May 2023 | 786.95 | 789.00 | 791.40 | 784.20 | 803643 | -0.27% |
| 12 May 2023 | 789.05 | 788.00 | 795.25 | 784.80 | 747655 | -0.05% |
| 11 May 2023 | 789.45 | 791.15 | 791.50 | 786.00 | 968940 | -0.21% |
| 10 May 2023 | 791.15 | 789.00 | 792.00 | 784.80 | 476497 | 0.27% |
| 09 May 2023 | 789.00 | 789.65 | 792.20 | 785.00 | 652399 | 0.01% |
| 08 May 2023 | 788.90 | 776.80 | 789.80 | 776.40 | 1048005 | 1.63% |
| 05 May 2023 | 776.25 | 777.90 | 782.20 | 775.00 | 617459 | 0.10% |
| 04 May 2023 | 775.50 | 773.00 | 782.65 | 768.90 | 1001352 | -0.76% |
| 03 May 2023 | 781.40 | 777.90 | 786.85 | 774.70 | 1189150 | 0.23% |
| 02 May 2023 | 779.60 | 767.95 | 783.05 | 764.95 | 1438425 | 2.06% |
| 28 Apr 2023 | 763.85 | 758.00 | 765.00 | 751.50 | 1261145 | 1.31% |
| 27 Apr 2023 | 754.00 | 743.00 | 755.25 | 742.15 | 1664942 | 0.98% |
| 26 Apr 2023 | 746.70 | 733.95 | 749.00 | 724.00 | 3725680 | 1.67% |
| 25 Apr 2023 | 734.45 | 736.00 | 738.00 | 728.35 | 1783879 | 0.26% |
| 24 Apr 2023 | 732.55 | 706.00 | 735.00 | 706.00 | 6009290 | 4.59% |
| 21 Apr 2023 | 700.40 | 703.40 | 705.00 | 697.00 | 966029 | -0.43% |
| 20 Apr 2023 | 703.40 | 699.00 | 704.40 | 696.45 | 1263116 | 0.36% |
| 19 Apr 2023 | 700.85 | 708.00 | 708.90 | 698.25 | 1235220 | -0.88% |
| 18 Apr 2023 | 707.05 | 716.20 | 719.90 | 706.70 | 1323608 | -0.86% |
| 17 Apr 2023 | 713.20 | 717.00 | 719.25 | 711.50 | 1180651 | -0.89% |
| 13 Apr 2023 | 719.60 | 722.00 | 723.70 | 717.65 | 502380 | 0.17% |
| 12 Apr 2023 | 718.40 | 720.90 | 723.60 | 716.35 | 702063 | 0.15% |
| 11 Apr 2023 | 717.30 | 725.95 | 725.95 | 715.70 | 776167 | -0.46% |
| 10 Apr 2023 | 720.65 | 727.00 | 730.65 | 720.00 | 916628 | -1.35% |
| 06 Apr 2023 | 730.50 | 727.30 | 731.45 | 722.50 | 738748 | 0.43% |
| 05 Apr 2023 | 727.40 | 717.00 | 728.40 | 715.00 | 947741 | 1.44% |
| 03 Apr 2023 | 717.05 | 710.00 | 718.50 | 709.30 | 797533 | 1.16% |
| 31 Mar 2023 | 708.85 | 700.15 | 711.00 | 698.55 | 972962 | 1.62% |
| 29 Mar 2023 | 697.55 | 696.05 | 703.00 | 694.80 | 1160832 | 0.22% |
| 28 Mar 2023 | 696.05 | 690.00 | 699.65 | 690.00 | 1113702 | -0.47% |
| 27 Mar 2023 | 699.35 | 706.90 | 707.40 | 697.20 | 3695292 | -0.43% |
| 24 Mar 2023 | 702.35 | 707.00 | 709.70 | 698.85 | 960470 | -0.68% |
| 23 Mar 2023 | 707.15 | 711.55 | 713.95 | 705.80 | 587643 | -0.53% |
| 22 Mar 2023 | 710.90 | 701.00 | 716.20 | 701.00 | 776214 | 1.43% |
| 21 Mar 2023 | 700.90 | 704.10 | 706.00 | 700.00 | 721243 | -0.24% |
| 20 Mar 2023 | 702.60 | 691.00 | 706.75 | 691.00 | 1018438 | -0.51% |
| 17 Mar 2023 | 706.20 | 698.00 | 708.65 | 694.40 | 2111478 | 1.76% |
| 16 Mar 2023 | 694.00 | 689.00 | 696.45 | 689.00 | 974834 | 0.94% |
| 15 Mar 2023 | 687.55 | 696.00 | 699.95 | 686.60 | 1119482 | -0.83% |
| 14 Mar 2023 | 693.30 | 696.00 | 700.00 | 689.45 | 1501579 | -0.12% |
| 13 Mar 2023 | 694.15 | 705.00 | 707.30 | 691.75 | 1158330 | -1.46% |
| 10 Mar 2023 | 704.40 | 707.00 | 710.20 | 701.35 | 970983 | -0.68% |
| 09 Mar 2023 | 709.25 | 722.85 | 722.85 | 708.10 | 905544 | -1.56% |
| 08 Mar 2023 | 720.50 | 713.00 | 723.20 | 710.80 | 1026628 | 0.97% |
| 06 Mar 2023 | 713.60 | 713.00 | 718.75 | 709.95 | 739338 | 0.53% |
| 03 Mar 2023 | 709.85 | 709.00 | 713.25 | 706.20 | 873264 | 0.35% |
| 02 Mar 2023 | 707.35 | 716.85 | 718.35 | 705.85 | 969963 | -1.10% |
| 01 Mar 2023 | 715.25 | 712.95 | 716.90 | 709.55 | 991540 | -0.01% |
| 28 Feb 2023 | 715.30 | 712.00 | 717.75 | 705.55 | 2395442 | 0.70% |
| 27 Feb 2023 | 710.30 | 720.00 | 720.50 | 700.00 | 1064436 | -0.82% |
| 24 Feb 2023 | 716.15 | 717.00 | 721.35 | 713.60 | 1040351 | 0.01% |
| 23 Feb 2023 | 716.10 | 722.95 | 724.95 | 715.00 | 1165270 | -0.74% |
| 22 Feb 2023 | 721.45 | 726.00 | 734.00 | 719.85 | 1690647 | -0.65% |
| 21 Feb 2023 | 726.20 | 725.45 | 730.00 | 722.05 | 673449 | 0.61% |
| 20 Feb 2023 | 721.80 | 726.95 | 729.45 | 718.60 | 1316763 | -0.61% |
| 17 Feb 2023 | 726.25 | 731.20 | 734.80 | 724.15 | 624402 | -0.87% |
| 16 Feb 2023 | 732.60 | 732.20 | 735.50 | 728.10 | 837121 | 0.62% |
| 15 Feb 2023 | 728.10 | 721.05 | 729.80 | 717.20 | 727403 | 0.98% |
| 14 Feb 2023 | 721.00 | 718.00 | 723.75 | 715.00 | 563171 | 0.45% |
| 13 Feb 2023 | 717.80 | 726.60 | 729.50 | 716.00 | 599763 | -1.21% |
| 10 Feb 2023 | 726.60 | 722.00 | 728.00 | 719.15 | 651630 | 0.64% |
| 09 Feb 2023 | 721.95 | 724.50 | 726.35 | 720.80 | 688243 | -0.34% |
| 08 Feb 2023 | 724.40 | 731.85 | 731.85 | 721.10 | 1521104 | -0.52% |
| 07 Feb 2023 | 728.20 | 731.80 | 734.95 | 722.00 | 1244247 | -0.21% |
| 06 Feb 2023 | 729.75 | 728.40 | 732.50 | 721.00 | 852170 | 0.43% |
| 03 Feb 2023 | 726.60 | 737.15 | 741.00 | 720.45 | 1752697 | -1.43% |
| 02 Feb 2023 | 737.15 | 738.80 | 742.75 | 732.80 | 704702 | -0.49% |
| 01 Feb 2023 | 740.80 | 737.25 | 748.40 | 731.25 | 933031 | 1.55% |
| 31 Jan 2023 | 729.50 | 736.00 | 739.40 | 725.05 | 2189899 | -0.84% |
| 30 Jan 2023 | 735.65 | 736.00 | 740.35 | 727.55 | 1295677 | 0.05% |
| 27 Jan 2023 | 735.25 | 740.05 | 745.90 | 725.70 | 772860 | -0.65% |
| 25 Jan 2023 | 740.05 | 740.35 | 742.50 | 731.20 | 868627 | -0.11% |
| 24 Jan 2023 | 740.90 | 743.85 | 749.50 | 740.00 | 653737 | -0.21% |
| 23 Jan 2023 | 742.45 | 739.15 | 743.90 | 734.00 | 682160 | 0.54% |
| 20 Jan 2023 | 738.45 | 738.00 | 742.90 | 736.00 | 878832 | -0.01% |
| 19 Jan 2023 | 738.50 | 750.20 | 752.75 | 737.60 | 1140422 | -1.60% |
| 18 Jan 2023 | 750.50 | 750.00 | 752.70 | 746.55 | 747592 | 0.06% |
| 17 Jan 2023 | 750.05 | 744.00 | 752.80 | 741.60 | 1427736 | 0.37% |
| 16 Jan 2023 | 747.25 | 752.10 | 755.00 | 745.10 | 838829 | -0.75% |
| 13 Jan 2023 | 752.90 | 755.10 | 757.60 | 750.00 | 1067599 | -0.18% |
| 12 Jan 2023 | 754.25 | 760.00 | 763.85 | 752.00 | 763021 | -0.67% |
| 11 Jan 2023 | 759.30 | 772.00 | 772.75 | 755.50 | 688374 | -1.29% |
| 10 Jan 2023 | 769.25 | 766.95 | 772.80 | 764.55 | 873061 | 0.30% |
| 09 Jan 2023 | 766.95 | 765.20 | 768.80 | 761.10 | 729173 | 0.74% |
| 06 Jan 2023 | 761.35 | 763.80 | 770.85 | 759.05 | 603050 | -0.33% |
| 05 Jan 2023 | 763.85 | 762.00 | 781.00 | 760.10 | 3198519 | 0.21% |
| 04 Jan 2023 | 762.25 | 767.50 | 767.50 | 759.40 | 1004383 | -0.64% |
| 03 Jan 2023 | 767.15 | 765.00 | 767.90 | 759.10 | 785495 | 0.64% |
| 02 Jan 2023 | 762.30 | 769.90 | 771.00 | 758.10 | 1061086 | -0.61% |
| 30 Dec 2022 | 766.95 | 778.00 | 782.30 | 765.00 | 715796 | -1.18% |
| 29 Dec 2022 | 776.10 | 779.00 | 779.00 | 763.10 | 1691955 | -0.52% |
| 28 Dec 2022 | 780.15 | 778.00 | 782.90 | 773.15 | 610240 | 0.30% |
| 27 Dec 2022 | 777.85 | 778.80 | 781.00 | 770.60 | 601101 | 0.33% |
| 26 Dec 2022 | 775.30 | 779.00 | 783.70 | 773.00 | 1014226 | -0.47% |
| 23 Dec 2022 | 779.00 | 793.05 | 797.90 | 775.80 | 1216647 | -2.46% |
| 22 Dec 2022 | 798.65 | 802.75 | 809.00 | 787.00 | 1017965 | -0.49% |
| 21 Dec 2022 | 802.60 | 809.00 | 811.90 | 801.00 | 811513 | -0.71% |
| 20 Dec 2022 | 808.30 | 808.50 | 809.95 | 800.10 | 677159 | -0.07% |
| 19 Dec 2022 | 808.85 | 801.15 | 810.00 | 798.45 | 1120217 | 0.91% |
| 16 Dec 2022 | 801.55 | 803.30 | 804.95 | 795.00 | 849333 | -0.42% |
| 15 Dec 2022 | 804.90 | 815.40 | 815.45 | 802.05 | 783051 | -1.29% |
| 14 Dec 2022 | 815.45 | 808.40 | 817.00 | 807.35 | 971275 | 0.97% |
| 13 Dec 2022 | 807.60 | 812.00 | 814.45 | 804.70 | 1224742 | -0.30% |
| 12 Dec 2022 | 810.05 | 803.00 | 813.00 | 799.20 | 948219 | 0.84% |
| 09 Dec 2022 | 803.30 | 804.20 | 809.90 | 801.00 | 1080966 | -0.11% |
| 08 Dec 2022 | 804.20 | 800.55 | 807.95 | 796.50 | 805216 | 0.61% |
| 07 Dec 2022 | 799.35 | 799.90 | 806.50 | 797.05 | 2020441 | 0.21% |
| 06 Dec 2022 | 797.65 | 800.00 | 800.00 | 793.55 | 826214 | -0.36% |
| 05 Dec 2022 | 800.50 | 795.55 | 803.00 | 788.60 | 1540201 | 0.62% |
| 02 Dec 2022 | 795.55 | 810.00 | 812.50 | 792.20 | 2882169 | -2.17% |
| 01 Dec 2022 | 813.20 | 821.90 | 821.90 | 810.15 | 966282 | -0.59% |
| 30 Nov 2022 | 818.05 | 805.05 | 821.95 | 804.25 | 3390682 | 1.61% |
| 29 Nov 2022 | 805.05 | 804.95 | 811.90 | 803.05 | 1278339 | 0.09% |
| 28 Nov 2022 | 804.30 | 789.00 | 808.90 | 785.00 | 2043706 | 1.92% |
| 25 Nov 2022 | 789.15 | 798.75 | 799.50 | 780.00 | 2385612 | -0.45% |
| 24 Nov 2022 | 792.75 | 787.85 | 795.00 | 781.25 | 6211909 | 2.93% |
| 23 Nov 2022 | 770.15 | 773.10 | 776.00 | 765.00 | 875779 | -0.15% |
| 22 Nov 2022 | 771.30 | 771.00 | 776.90 | 766.20 | 868523 | 0.05% |
| 21 Nov 2022 | 770.95 | 774.30 | 775.45 | 762.30 | 760664 | -0.61% |
| 18 Nov 2022 | 775.70 | 789.35 | 793.00 | 769.25 | 1417103 | -1.31% |
| 17 Nov 2022 | 786.00 | 766.00 | 789.45 | 766.00 | 2944879 | 2.14% |
| 16 Nov 2022 | 769.55 | 772.75 | 774.20 | 764.80 | 1071710 | -0.41% |
| 15 Nov 2022 | 772.75 | 767.75 | 774.00 | 763.50 | 756436 | 0.65% |
| 14 Nov 2022 | 767.75 | 773.35 | 775.00 | 766.50 | 708750 | -0.70% |
| 11 Nov 2022 | 773.20 | 772.55 | 779.85 | 770.05 | 921004 | 0.59% |
| 10 Nov 2022 | 768.70 | 770.00 | 771.70 | 762.05 | 839329 | -0.19% |
| 09 Nov 2022 | 770.15 | 778.50 | 781.80 | 765.85 | 1256533 | -0.26% |
| 07 Nov 2022 | 772.15 | 768.15 | 776.45 | 764.30 | 1004208 | 1.03% |
| 04 Nov 2022 | 764.30 | 761.00 | 767.00 | 759.20 | 940199 | 0.20% |
| 03 Nov 2022 | 762.75 | 768.05 | 770.00 | 756.65 | 1573795 | -0.69% |
| 02 Nov 2022 | 768.05 | 776.00 | 778.20 | 764.70 | 1073726 | -0.88% |
| 01 Nov 2022 | 774.85 | 773.00 | 784.50 | 767.40 | 1893673 | 0.61% |
| 31 Oct 2022 | 770.15 | 765.20 | 772.45 | 761.90 | 997865 | 1.16% |
| 28 Oct 2022 | 761.35 | 773.45 | 773.45 | 759.50 | 1598314 | -1.13% |
| 27 Oct 2022 | 770.05 | 774.75 | 779.50 | 759.60 | 1692389 | 0.40% |
| 25 Oct 2022 | 766.95 | 770.00 | 776.80 | 764.65 | 871995 | -0.52% |
| 24 Oct 2022 | 770.95 | 770.00 | 776.00 | 764.85 | 292558 | 1.22% |
| 21 Oct 2022 | 761.65 | 773.00 | 780.85 | 755.05 | 1692279 | -1.17% |
| 20 Oct 2022 | 770.70 | 761.55 | 772.00 | 755.50 | 955562 | 0.80% |
| 19 Oct 2022 | 764.55 | 774.45 | 777.00 | 761.10 | 1115277 | -1.27% |
| 18 Oct 2022 | 774.35 | 767.00 | 776.00 | 763.55 | 1361691 | 1.47% |
| 17 Oct 2022 | 763.15 | 761.25 | 771.95 | 757.30 | 940646 | 0.25% |
| 14 Oct 2022 | 761.25 | 768.95 | 768.95 | 760.00 | 1278730 | 0.51% |
| 13 Oct 2022 | 757.40 | 754.95 | 760.20 | 749.15 | 1198492 | 0.01% |
| 12 Oct 2022 | 757.35 | 745.50 | 759.00 | 738.80 | 1372962 | 1.99% |
| 11 Oct 2022 | 742.60 | 758.00 | 759.85 | 740.25 | 1956824 | -1.92% |
| 10 Oct 2022 | 757.15 | 769.25 | 775.05 | 755.00 | 2334168 | -3.04% |
| 07 Oct 2022 | 780.90 | 787.90 | 793.90 | 779.05 | 1053907 | -1.69% |
| 06 Oct 2022 | 794.30 | 790.00 | 799.60 | 784.10 | 2067042 | 1.17% |
| 04 Oct 2022 | 785.15 | 786.75 | 792.45 | 781.20 | 1238967 | 0.93% |
| 03 Oct 2022 | 777.95 | 802.85 | 804.80 | 776.00 | 1652675 | -3.10% |
| 30 Sep 2022 | 802.85 | 791.00 | 806.00 | 787.00 | 1436359 | 1.29% |
| 29 Sep 2022 | 792.60 | 797.65 | 803.70 | 790.30 | 1136839 | -0.13% |
| 28 Sep 2022 | 793.65 | 795.95 | 804.20 | 790.05 | 1415083 | -0.53% |
| 27 Sep 2022 | 797.85 | 784.80 | 801.40 | 781.05 | 1830866 | 2.18% |
| 26 Sep 2022 | 780.85 | 779.00 | 785.95 | 762.00 | 1431943 | -0.09% |
| 23 Sep 2022 | 781.55 | 803.00 | 806.30 | 779.50 | 1229421 | -2.70% |
| 22 Sep 2022 | 803.20 | 800.55 | 807.75 | 788.00 | 1255234 | -0.12% |
| 21 Sep 2022 | 804.20 | 804.20 | 811.00 | 798.10 | 1082534 | 0.00% |
| 20 Sep 2022 | 804.20 | 797.00 | 812.90 | 795.95 | 1547208 | 1.41% |
| 19 Sep 2022 | 793.00 | 799.20 | 802.20 | 787.35 | 1707558 | -0.28% |
| 16 Sep 2022 | 795.20 | 839.70 | 839.70 | 791.20 | 4786431 | -5.04% |
| 15 Sep 2022 | 837.40 | 844.50 | 848.00 | 830.20 | 1697675 | -0.34% |
| 14 Sep 2022 | 840.25 | 842.90 | 861.15 | 838.55 | 3818926 | -1.03% |
| 13 Sep 2022 | 849.00 | 829.95 | 852.00 | 829.70 | 3310733 | 2.85% |
| 12 Sep 2022 | 825.50 | 820.40 | 831.00 | 820.40 | 1300582 | 1.13% |
| 09 Sep 2022 | 816.30 | 827.00 | 827.00 | 813.15 | 884012 | -0.34% |
| 08 Sep 2022 | 819.10 | 829.25 | 831.60 | 815.00 | 1094898 | -0.73% |
| 07 Sep 2022 | 825.10 | 815.00 | 827.50 | 814.05 | 1321905 | 0.84% |
| 06 Sep 2022 | 818.25 | 841.65 | 845.80 | 816.00 | 2620566 | -2.29% |
| 05 Sep 2022 | 837.45 | 834.00 | 841.15 | 829.05 | 1553679 | 0.45% |
| 02 Sep 2022 | 833.70 | 845.00 | 847.00 | 830.70 | 1885440 | -0.56% |
| 01 Sep 2022 | 838.40 | 809.65 | 842.00 | 806.00 | 6228307 | 3.55% |
| 30 Aug 2022 | 809.65 | 809.00 | 813.95 | 806.30 | 2692962 | 0.43% |
| 29 Aug 2022 | 806.15 | 790.00 | 816.70 | 783.85 | 2181301 | 0.52% |
| 26 Aug 2022 | 801.95 | 805.90 | 810.80 | 798.80 | 1254230 | 0.01% |
| 25 Aug 2022 | 801.85 | 808.00 | 811.90 | 797.50 | 1267482 | -0.48% |
| 24 Aug 2022 | 805.70 | 805.00 | 813.00 | 798.50 | 1355374 | -0.45% |
| 23 Aug 2022 | 809.35 | 791.90 | 811.65 | 787.00 | 1890327 | 1.94% |
| 22 Aug 2022 | 793.95 | 785.90 | 796.95 | 780.10 | 2166778 | 0.89% |
| 19 Aug 2022 | 786.95 | 807.15 | 809.50 | 784.10 | 1767351 | -2.59% |
| 18 Aug 2022 | 807.85 | 793.00 | 813.80 | 791.00 | 3191360 | 1.81% |
| 17 Aug 2022 | 793.50 | 780.50 | 796.55 | 780.50 | 3021532 | 1.80% |
| 16 Aug 2022 | 779.50 | 767.30 | 780.60 | 765.30 | 1804736 | 2.10% |
| 12 Aug 2022 | 763.45 | 773.45 | 775.90 | 760.55 | 2257305 | -1.29% |
| 11 Aug 2022 | 773.45 | 794.55 | 798.55 | 771.60 | 3371339 | -2.16% |
| 10 Aug 2022 | 790.55 | 788.70 | 793.70 | 786.35 | 1185175 | 0.23% |
| 08 Aug 2022 | 788.70 | 781.50 | 793.90 | 781.00 | 947150 | 0.50% |
| 05 Aug 2022 | 784.80 | 785.05 | 793.40 | 782.10 | 2109882 | -0.56% |
| 04 Aug 2022 | 789.25 | 792.30 | 798.00 | 781.10 | 15358133 | -2.89% |
| 03 Aug 2022 | 812.75 | 811.60 | 815.40 | 801.55 | 908414 | 0.14% |
| 02 Aug 2022 | 811.60 | 813.00 | 826.00 | 806.25 | 2161684 | 0.06% |
| 01 Aug 2022 | 811.10 | 812.00 | 814.50 | 799.45 | 1269287 | -0.07% |
| 29 Jul 2022 | 811.65 | 809.00 | 814.70 | 803.80 | 867439 | 0.63% |
| 28 Jul 2022 | 806.60 | 804.00 | 809.90 | 798.60 | 1192580 | 0.62% |
| 27 Jul 2022 | 801.60 | 790.00 | 803.70 | 787.05 | 1056918 | 1.36% |
| 26 Jul 2022 | 790.85 | 805.90 | 809.70 | 788.25 | 1146412 | -2.12% |
| 25 Jul 2022 | 807.95 | 804.05 | 813.80 | 801.25 | 940240 | 0.49% |
| 22 Jul 2022 | 804.05 | 818.30 | 824.00 | 801.15 | 1746104 | -1.74% |
| 21 Jul 2022 | 818.30 | 795.00 | 820.65 | 793.35 | 2245980 | 2.93% |
| 20 Jul 2022 | 795.00 | 791.00 | 801.20 | 787.50 | 1173216 | 0.98% |
| 19 Jul 2022 | 787.25 | 790.90 | 793.35 | 784.20 | 1184051 | -0.89% |
| 18 Jul 2022 | 794.35 | 797.80 | 797.95 | 787.80 | 1335985 | 0.48% |
| 15 Jul 2022 | 790.55 | 766.25 | 792.65 | 766.25 | 3002946 | 3.23% |
| 14 Jul 2022 | 765.85 | 765.00 | 778.80 | 759.30 | 1697611 | 0.43% |
| 13 Jul 2022 | 762.55 | 758.00 | 768.00 | 757.00 | 697646 | 0.81% |
| 12 Jul 2022 | 756.45 | 760.00 | 762.00 | 752.15 | 609080 | -1.23% |
| 11 Jul 2022 | 765.90 | 761.55 | 770.00 | 758.40 | 1287117 | 0.59% |
| 08 Jul 2022 | 761.40 | 756.50 | 764.35 | 755.05 | 1456394 | 0.87% |
| 07 Jul 2022 | 754.85 | 753.00 | 759.60 | 750.00 | 2064199 | 0.65% |
| 06 Jul 2022 | 749.95 | 721.25 | 751.85 | 721.25 | 1351519 | 2.87% |
| 05 Jul 2022 | 729.05 | 732.00 | 739.25 | 726.10 | 1367769 | -0.15% |
| 04 Jul 2022 | 730.15 | 723.00 | 731.85 | 714.55 | 1281683 | 1.47% |
| 01 Jul 2022 | 719.55 | 700.00 | 722.95 | 697.00 | 954981 | 1.87% |
| 30 Jun 2022 | 706.35 | 722.00 | 722.00 | 703.10 | 2030048 | -1.90% |
| 29 Jun 2022 | 720.00 | 730.05 | 743.80 | 716.00 | 1741451 | -2.29% |
| 28 Jun 2022 | 736.85 | 730.00 | 740.00 | 722.10 | 878300 | 1.02% |
| 27 Jun 2022 | 729.40 | 735.10 | 737.10 | 724.50 | 695465 | 0.05% |
| 24 Jun 2022 | 729.00 | 722.00 | 735.00 | 720.10 | 1013159 | 1.47% |
| 23 Jun 2022 | 718.45 | 710.00 | 719.70 | 706.75 | 714841 | 1.34% |
| 22 Jun 2022 | 708.95 | 727.00 | 727.00 | 707.00 | 1190195 | -2.52% |
| 21 Jun 2022 | 727.25 | 720.00 | 733.00 | 720.00 | 816577 | 1.45% |
| 20 Jun 2022 | 716.85 | 718.45 | 722.75 | 705.00 | 1028878 | 0.73% |
| 17 Jun 2022 | 711.65 | 723.05 | 728.50 | 708.80 | 1329315 | -1.83% |
| 16 Jun 2022 | 724.95 | 748.75 | 748.75 | 719.05 | 1060953 | -1.74% |
| 15 Jun 2022 | 737.75 | 739.00 | 746.45 | 732.50 | 842942 | 0.26% |
| 14 Jun 2022 | 735.85 | 734.00 | 749.00 | 731.65 | 1209734 | -0.01% |
| 13 Jun 2022 | 735.95 | 752.00 | 754.15 | 726.00 | 1455794 | -2.73% |
| 10 Jun 2022 | 756.60 | 750.00 | 771.40 | 747.05 | 3230970 | 0.29% |
| 09 Jun 2022 | 754.40 | 749.00 | 759.20 | 742.30 | 882672 | -0.36% |
| 08 Jun 2022 | 757.15 | 754.35 | 764.85 | 739.10 | 2461233 | 0.07% |
| 07 Jun 2022 | 756.60 | 762.00 | 762.00 | 746.10 | 1346609 | -0.92% |
| 06 Jun 2022 | 763.65 | 756.75 | 770.00 | 745.30 | 1441390 | 1.29% |
| 03 Jun 2022 | 753.90 | 760.00 | 771.00 | 752.05 | 1747685 | -0.57% |
| 02 Jun 2022 | 758.25 | 757.00 | 760.50 | 747.00 | 630109 | -0.37% |
| 01 Jun 2022 | 761.10 | 760.00 | 780.50 | 757.75 | 1641729 | 0.18% |
| 31 May 2022 | 759.75 | 753.00 | 779.95 | 743.00 | 6125585 | 1.28% |
| 30 May 2022 | 750.15 | 731.00 | 753.00 | 729.10 | 1145649 | 3.40% |
| 27 May 2022 | 725.45 | 730.00 | 731.60 | 722.60 | 1039408 | 0.44% |
| 26 May 2022 | 722.25 | 722.30 | 724.85 | 698.00 | 1339748 | 0.84% |
| 25 May 2022 | 716.20 | 719.70 | 723.95 | 710.05 | 822598 | 0.15% |
| 24 May 2022 | 715.15 | 735.00 | 738.00 | 710.00 | 1513724 | -1.99% |
| 23 May 2022 | 729.70 | 745.00 | 748.75 | 728.05 | 970827 | -1.34% |
| 20 May 2022 | 739.60 | 735.00 | 742.75 | 731.40 | 1205301 | 2.54% |
| 19 May 2022 | 721.30 | 745.00 | 746.45 | 718.65 | 1504820 | -4.37% |
| 18 May 2022 | 754.30 | 736.85 | 757.90 | 733.80 | 2750146 | 2.73% |
| 17 May 2022 | 734.25 | 737.00 | 742.75 | 721.05 | 2536701 | -0.17% |
| 16 May 2022 | 735.50 | 739.00 | 744.45 | 730.00 | 829085 | -0.28% |
| 13 May 2022 | 737.60 | 747.00 | 761.25 | 735.05 | 1481400 | -0.06% |
| 12 May 2022 | 738.05 | 742.00 | 748.00 | 728.00 | 1488552 | -0.81% |
| 11 May 2022 | 744.10 | 745.80 | 758.80 | 738.00 | 1287768 | -0.23% |
| 10 May 2022 | 745.80 | 759.45 | 772.45 | 743.05 | 1326184 | -1.64% |
| 09 May 2022 | 758.25 | 763.00 | 768.00 | 754.00 | 1742459 | -0.88% |
| 06 May 2022 | 764.95 | 770.00 | 778.50 | 762.95 | 2003395 | -1.47% |
| 05 May 2022 | 776.35 | 810.00 | 812.00 | 772.50 | 5079723 | -3.35% |
| 04 May 2022 | 803.30 | 824.40 | 832.00 | 800.80 | 1817504 | -2.56% |
| 02 May 2022 | 824.40 | 823.30 | 828.65 | 810.00 | 1439813 | 0.08% |
| 29 Apr 2022 | 823.75 | 815.00 | 835.25 | 813.00 | 2268921 | 1.49% |
| 28 Apr 2022 | 811.65 | 810.85 | 819.00 | 799.60 | 1802590 | 1.63% |
| 27 Apr 2022 | 798.60 | 814.90 | 817.85 | 796.30 | 1186809 | -2.85% |
| 26 Apr 2022 | 822.05 | 798.25 | 824.35 | 795.00 | 1285209 | 3.70% |
| 25 Apr 2022 | 792.75 | 802.00 | 809.90 | 789.55 | 1193621 | -2.80% |
| 22 Apr 2022 | 815.60 | 818.00 | 821.60 | 803.10 | 1880668 | -0.54% |
| 21 Apr 2022 | 820.05 | 812.00 | 822.00 | 804.25 | 1344250 | 1.18% |
| 20 Apr 2022 | 810.45 | 800.00 | 813.45 | 792.10 | 1522453 | 2.41% |
| 19 Apr 2022 | 791.35 | 825.00 | 836.85 | 784.85 | 2460482 | -3.76% |
| 18 Apr 2022 | 822.30 | 816.20 | 824.90 | 809.00 | 1480954 | 0.57% |
| 13 Apr 2022 | 817.60 | 812.10 | 823.50 | 811.05 | 1036739 | 0.68% |
| 12 Apr 2022 | 812.10 | 821.50 | 822.85 | 802.55 | 1193490 | -1.14% |
| 11 Apr 2022 | 821.50 | 817.70 | 824.00 | 809.50 | 1231236 | 0.46% |
| 08 Apr 2022 | 817.70 | 810.50 | 819.85 | 804.00 | 1406219 | 1.59% |
| 07 Apr 2022 | 804.90 | 809.00 | 818.30 | 802.05 | 1965237 | -0.54% |
| 06 Apr 2022 | 809.25 | 810.45 | 812.50 | 797.05 | 2004175 | 0.32% |
| 05 Apr 2022 | 806.65 | 791.00 | 810.00 | 788.20 | 2912280 | 2.35% |
| 04 Apr 2022 | 788.10 | 792.00 | 795.00 | 781.75 | 1565651 | -0.22% |
| 01 Apr 2022 | 789.80 | 779.95 | 792.50 | 779.00 | 3082307 | 1.60% |
| 31 Mar 2022 | 777.40 | 767.95 | 780.00 | 765.90 | 2892133 | 1.51% |
| 30 Mar 2022 | 765.85 | 750.00 | 782.75 | 749.00 | 8328100 | 3.05% |
| 29 Mar 2022 | 743.20 | 742.00 | 747.75 | 735.60 | 985708 | 0.26% |
| 28 Mar 2022 | 741.25 | 734.00 | 746.20 | 728.15 | 1833105 | 1.08% |
| 25 Mar 2022 | 733.35 | 740.00 | 740.00 | 708.60 | 2968621 | -0.97% |
| 24 Mar 2022 | 740.50 | 748.00 | 751.60 | 738.70 | 1179087 | -1.11% |
| 23 Mar 2022 | 748.80 | 759.50 | 760.00 | 745.10 | 1103251 | -0.54% |
| 22 Mar 2022 | 752.90 | 750.00 | 758.00 | 731.40 | 3047970 | 0.68% |
| 21 Mar 2022 | 747.80 | 772.00 | 773.85 | 745.30 | 1889226 | -3.17% |
| 17 Mar 2022 | 772.30 | 758.00 | 774.45 | 754.25 | 3099238 | 3.27% |
| 16 Mar 2022 | 747.85 | 754.00 | 755.55 | 740.60 | 1959778 | -0.10% |
| 15 Mar 2022 | 748.60 | 724.00 | 774.00 | 723.75 | 9386502 | 3.65% |
| 14 Mar 2022 | 722.25 | 720.00 | 724.00 | 709.65 | 1584725 | 0.81% |
| 11 Mar 2022 | 716.45 | 724.30 | 726.05 | 707.45 | 2305707 | -1.07% |
| 10 Mar 2022 | 724.20 | 705.55 | 727.50 | 705.55 | 2574455 | 3.58% |
| 09 Mar 2022 | 699.15 | 685.00 | 705.90 | 678.30 | 1920634 | 2.26% |
| 08 Mar 2022 | 683.70 | 659.00 | 687.75 | 658.00 | 2850859 | 3.61% |
| 07 Mar 2022 | 659.85 | 659.00 | 673.50 | 650.20 | 2137318 | -1.51% |
| 04 Mar 2022 | 669.95 | 688.40 | 688.40 | 657.50 | 2833168 | -2.49% |
| 03 Mar 2022 | 687.05 | 712.15 | 718.75 | 684.55 | 2112330 | -3.37% |
| 02 Mar 2022 | 711.00 | 711.95 | 718.60 | 701.55 | 1938441 | -1.06% |
| 28 Feb 2022 | 718.60 | 699.50 | 720.80 | 694.55 | 1935344 | 1.28% |
| 25 Feb 2022 | 709.50 | 690.00 | 713.35 | 685.60 | 1771881 | 4.69% |
| 24 Feb 2022 | 677.70 | 699.00 | 714.55 | 674.05 | 3091298 | -6.30% |
| 23 Feb 2022 | 723.25 | 715.00 | 731.20 | 714.10 | 1816654 | 1.13% |
| 22 Feb 2022 | 715.20 | 690.00 | 716.90 | 690.00 | 1861977 | 0.28% |
| 21 Feb 2022 | 713.20 | 710.50 | 721.35 | 704.50 | 1542807 | -0.60% |
| 18 Feb 2022 | 717.50 | 715.60 | 724.60 | 712.20 | 1686289 | -0.40% |
| 17 Feb 2022 | 720.35 | 701.50 | 726.15 | 701.50 | 3442092 | 2.76% |
| 16 Feb 2022 | 701.00 | 705.50 | 708.35 | 696.05 | 1217196 | -0.14% |
| 15 Feb 2022 | 702.00 | 693.00 | 706.00 | 689.15 | 2209622 | 1.11% |
| 14 Feb 2022 | 694.30 | 689.00 | 700.80 | 684.05 | 2069409 | -0.96% |
| 11 Feb 2022 | 701.00 | 695.00 | 703.10 | 690.00 | 2013324 | -0.81% |
| 10 Feb 2022 | 706.70 | 706.25 | 711.00 | 699.00 | 1770292 | 0.93% |
| 09 Feb 2022 | 700.20 | 706.00 | 709.00 | 696.55 | 2206837 | 0.44% |
| 08 Feb 2022 | 697.10 | 705.10 | 710.00 | 691.35 | 2410446 | -1.09% |
| 07 Feb 2022 | 704.80 | 729.00 | 736.75 | 702.05 | 1908753 | -3.95% |
| 04 Feb 2022 | 733.80 | 741.00 | 746.55 | 722.20 | 1931658 | -0.58% |
| 03 Feb 2022 | 738.10 | 750.00 | 769.00 | 733.35 | 8154082 | -0.59% |
| 02 Feb 2022 | 742.45 | 741.60 | 744.90 | 734.60 | 1771997 | 0.86% |
| 01 Feb 2022 | 736.10 | 732.00 | 739.00 | 717.05 | 2063749 | 1.21% |
| 31 Jan 2022 | 727.30 | 726.00 | 736.95 | 722.05 | 1682459 | 1.31% |
| 28 Jan 2022 | 717.90 | 706.50 | 729.90 | 706.50 | 2074152 | 1.69% |
| 27 Jan 2022 | 705.95 | 700.00 | 709.50 | 687.50 | 3118535 | -0.25% |
| 25 Jan 2022 | 707.75 | 690.00 | 709.95 | 675.00 | 2030546 | 2.36% |
| 24 Jan 2022 | 691.45 | 725.00 | 725.00 | 688.50 | 3114690 | -4.83% |
| 21 Jan 2022 | 726.55 | 721.00 | 742.95 | 712.00 | 4854277 | 0.43% |
| 20 Jan 2022 | 723.45 | 728.05 | 746.25 | 717.20 | 5297725 | 0.81% |
| 19 Jan 2022 | 717.65 | 734.95 | 738.00 | 714.00 | 2426249 | -1.89% |
| 18 Jan 2022 | 731.45 | 763.80 | 770.00 | 728.40 | 2674149 | -4.40% |
| 17 Jan 2022 | 765.10 | 768.00 | 771.35 | 759.25 | 1857366 | 0.34% |
| 14 Jan 2022 | 762.50 | 730.20 | 777.00 | 727.00 | 8733345 | 4.42% |
| 13 Jan 2022 | 730.20 | 737.00 | 739.45 | 723.60 | 1604671 | -0.80% |
| 12 Jan 2022 | 736.10 | 743.00 | 743.30 | 733.15 | 1817215 | -0.35% |
| 11 Jan 2022 | 738.65 | 736.45 | 743.60 | 730.75 | 1905347 | 0.92% |
| 10 Jan 2022 | 731.90 | 740.45 | 743.00 | 731.00 | 1592097 | -0.57% |
| 07 Jan 2022 | 736.10 | 725.45 | 744.65 | 725.05 | 2107056 | 1.47% |
| 06 Jan 2022 | 725.45 | 733.00 | 734.95 | 722.55 | 2077754 | -1.11% |
| 05 Jan 2022 | 733.60 | 740.25 | 743.50 | 726.50 | 2076552 | -0.71% |
| 04 Jan 2022 | 738.85 | 752.00 | 756.70 | 731.05 | 2352482 | -1.22% |
| 03 Jan 2022 | 748.00 | 747.00 | 749.40 | 740.00 | 925699 | 0.61% |
| 31 Dec 2021 | 743.45 | 730.00 | 745.00 | 729.05 | 865277 | 2.12% |
| 30 Dec 2021 | 728.00 | 729.00 | 737.85 | 725.30 | 2230935 | 0.19% |
| 29 Dec 2021 | 726.65 | 728.00 | 728.90 | 720.00 | 783940 | -0.04% |
| 28 Dec 2021 | 726.95 | 722.30 | 729.55 | 719.40 | 819253 | 1.18% |
| 27 Dec 2021 | 718.50 | 710.00 | 724.50 | 706.75 | 691930 | -0.06% |
| 24 Dec 2021 | 718.95 | 729.00 | 729.00 | 714.00 | 931510 | -1.07% |
| 23 Dec 2021 | 726.75 | 720.00 | 729.60 | 712.25 | 1095354 | 1.65% |
| 22 Dec 2021 | 714.95 | 706.20 | 717.55 | 703.80 | 1035751 | 1.31% |
| 21 Dec 2021 | 705.70 | 710.55 | 725.60 | 704.80 | 2695789 | -0.54% |
| 20 Dec 2021 | 709.55 | 717.45 | 719.55 | 696.60 | 2520192 | -2.31% |
| 17 Dec 2021 | 726.35 | 738.00 | 738.80 | 721.05 | 1693819 | -1.88% |
| 16 Dec 2021 | 740.25 | 747.00 | 750.00 | 735.30 | 1452909 | -0.81% |
| 15 Dec 2021 | 746.30 | 742.00 | 750.50 | 735.20 | 1676700 | 0.92% |
| 14 Dec 2021 | 739.50 | 753.00 | 753.95 | 732.40 | 2333787 | -1.94% |
| 13 Dec 2021 | 754.10 | 774.00 | 777.25 | 752.00 | 1944410 | -2.02% |
| 10 Dec 2021 | 769.65 | 781.65 | 781.95 | 765.35 | 1412794 | -1.01% |
| 09 Dec 2021 | 777.50 | 773.00 | 779.05 | 766.05 | 935828 | 0.69% |
| 08 Dec 2021 | 772.15 | 758.60 | 773.65 | 758.60 | 1002435 | 1.51% |
| 07 Dec 2021 | 760.70 | 758.35 | 765.50 | 744.00 | 1741795 | 1.75% |
| 06 Dec 2021 | 747.60 | 777.00 | 778.00 | 745.55 | 1654143 | -3.45% |
| 03 Dec 2021 | 774.30 | 767.50 | 781.00 | 767.10 | 1408239 | 0.14% |
| 02 Dec 2021 | 773.25 | 772.80 | 780.90 | 763.55 | 1766820 | 0.06% |
| 01 Dec 2021 | 772.80 | 789.90 | 790.85 | 767.45 | 1263844 | -0.74% |
| 30 Nov 2021 | 778.60 | 765.00 | 789.65 | 764.20 | 3529356 | 1.64% |
| 29 Nov 2021 | 766.00 | 766.75 | 774.90 | 749.25 | 1584564 | -0.09% |
| 26 Nov 2021 | 766.70 | 800.20 | 805.00 | 763.15 | 2616604 | -5.09% |
| 25 Nov 2021 | 807.80 | 799.00 | 810.50 | 795.60 | 1767252 | 1.11% |
| 24 Nov 2021 | 798.95 | 824.00 | 830.00 | 796.00 | 1634131 | -2.68% |
| 23 Nov 2021 | 820.95 | 802.00 | 823.85 | 802.00 | 1025086 | 1.01% |
| 22 Nov 2021 | 812.75 | 832.05 | 839.05 | 807.45 | 1951384 | -2.32% |
| 18 Nov 2021 | 832.05 | 837.20 | 843.00 | 822.30 | 1132067 | -0.52% |
| 17 Nov 2021 | 836.40 | 833.90 | 847.35 | 832.50 | 1439354 | 0.36% |
| 16 Nov 2021 | 833.40 | 855.90 | 858.00 | 830.05 | 1669041 | -2.25% |
| 15 Nov 2021 | 852.55 | 852.50 | 858.00 | 847.45 | 1190768 | 0.55% |
| 12 Nov 2021 | 847.90 | 842.25 | 852.85 | 840.00 | 1180441 | 1.22% |
| 11 Nov 2021 | 837.65 | 842.15 | 842.15 | 823.40 | 1411243 | -0.56% |
| 10 Nov 2021 | 842.40 | 837.05 | 846.00 | 830.75 | 1371873 | 0.81% |
| 09 Nov 2021 | 835.65 | 835.90 | 841.50 | 826.00 | 1481130 | -0.08% |
| 08 Nov 2021 | 836.35 | 830.00 | 838.20 | 817.05 | 891122 | 1.08% |
| 04 Nov 2021 | 827.40 | 834.00 | 834.60 | 826.00 | 175837 | 0.06% |
| 03 Nov 2021 | 826.90 | 833.00 | 839.00 | 820.05 | 1044563 | -0.83% |
| 02 Nov 2021 | 833.80 | 827.90 | 836.00 | 822.80 | 1251565 | 1.08% |
| 01 Nov 2021 | 824.90 | 821.50 | 830.00 | 806.00 | 1552830 | 1.90% |
| 29 Oct 2021 | 809.50 | 807.00 | 818.50 | 794.15 | 2220844 | -0.02% |
| 28 Oct 2021 | 809.70 | 818.00 | 822.55 | 805.95 | 1822874 | -1.11% |
| 27 Oct 2021 | 818.75 | 812.00 | 821.20 | 809.65 | 1930632 | 1.22% |
| 26 Oct 2021 | 808.90 | 786.10 | 811.90 | 786.10 | 1776800 | 2.53% |
| 25 Oct 2021 | 788.95 | 793.00 | 800.60 | 773.60 | 2954698 | -0.79% |
| 22 Oct 2021 | 795.25 | 818.65 | 821.80 | 790.00 | 2948977 | -2.40% |
| 21 Oct 2021 | 814.80 | 837.15 | 838.75 | 808.00 | 2257911 | -1.47% |
| 20 Oct 2021 | 826.95 | 841.00 | 851.90 | 822.55 | 1535158 | -1.94% |
| 19 Oct 2021 | 843.30 | 849.00 | 862.00 | 840.10 | 1915361 | -0.08% |
| 18 Oct 2021 | 843.95 | 863.00 | 863.00 | 842.05 | 1914236 | -0.67% |
| 14 Oct 2021 | 849.60 | 859.95 | 860.00 | 846.00 | 2352197 | 0.17% |
| 13 Oct 2021 | 848.15 | 820.00 | 854.00 | 818.05 | 7233280 | 3.92% |
| 12 Oct 2021 | 816.15 | 817.50 | 823.00 | 813.60 | 1246493 | -0.01% |
| 11 Oct 2021 | 816.25 | 821.40 | 826.50 | 813.00 | 1772719 | -0.31% |
| 08 Oct 2021 | 818.75 | 826.90 | 828.95 | 812.45 | 1747911 | -0.70% |
| 07 Oct 2021 | 824.55 | 828.00 | 830.70 | 821.35 | 1500439 | 0.48% |
| 06 Oct 2021 | 820.65 | 809.35 | 834.00 | 803.00 | 5215518 | 2.40% |
| 05 Oct 2021 | 801.45 | 815.00 | 819.20 | 799.70 | 3499870 | -1.58% |
| 04 Oct 2021 | 814.30 | 805.05 | 817.25 | 801.75 | 1709463 | 1.63% |
| 01 Oct 2021 | 801.25 | 812.90 | 820.00 | 796.00 | 1989799 | -1.52% |
| 30 Sep 2021 | 813.60 | 823.00 | 823.95 | 810.85 | 1622014 | -1.20% |
| 29 Sep 2021 | 823.45 | 824.50 | 829.40 | 811.00 | 2156442 | 0.09% |
| 28 Sep 2021 | 822.70 | 837.00 | 837.40 | 817.00 | 1933307 | -1.48% |
| 27 Sep 2021 | 835.05 | 837.10 | 842.40 | 829.00 | 1433229 | -0.20% |
| 24 Sep 2021 | 836.75 | 850.65 | 852.00 | 834.00 | 2846056 | -1.63% |
| 23 Sep 2021 | 850.65 | 857.15 | 859.75 | 849.05 | 1464265 | -0.41% |
| 22 Sep 2021 | 854.15 | 862.00 | 863.35 | 851.90 | 982114 | -0.55% |
| 21 Sep 2021 | 858.90 | 855.00 | 864.45 | 851.00 | 1478291 | 0.22% |
| 20 Sep 2021 | 857.00 | 870.05 | 876.95 | 855.00 | 1081450 | -1.96% |
| 17 Sep 2021 | 874.15 | 879.90 | 881.00 | 866.30 | 1829129 | 0.02% |
| 16 Sep 2021 | 874.00 | 873.50 | 883.00 | 871.35 | 1294536 | 0.28% |
| 15 Sep 2021 | 871.55 | 885.00 | 887.40 | 870.50 | 1945751 | -1.11% |
| 14 Sep 2021 | 881.30 | 884.80 | 885.90 | 877.60 | 622424 | -0.09% |
| 13 Sep 2021 | 882.10 | 876.80 | 884.00 | 870.70 | 1064009 | 0.74% |
| 09 Sep 2021 | 875.60 | 875.00 | 887.55 | 872.55 | 1685368 | -0.48% |
| 08 Sep 2021 | 879.80 | 874.30 | 881.35 | 855.55 | 1601842 | 1.32% |
| 07 Sep 2021 | 868.30 | 870.00 | 889.00 | 864.95 | 2840271 | -0.20% |
| 06 Sep 2021 | 870.05 | 869.85 | 877.65 | 863.00 | 985142 | 0.02% |
| 03 Sep 2021 | 869.85 | 873.55 | 873.55 | 862.15 | 1075187 | -0.18% |
| 02 Sep 2021 | 871.45 | 866.40 | 875.00 | 862.05 | 1314628 | 0.46% |
| 01 Sep 2021 | 867.45 | 871.10 | 874.70 | 852.30 | 2051666 | 0.29% |
| 31 Aug 2021 | 864.95 | 862.00 | 867.70 | 856.45 | 2132008 | 0.52% |
| 30 Aug 2021 | 860.50 | 850.00 | 862.75 | 850.00 | 1875514 | 1.48% |
| 27 Aug 2021 | 847.95 | 853.95 | 860.90 | 844.00 | 2366396 | -0.63% |
| 26 Aug 2021 | 853.30 | 842.00 | 856.80 | 834.55 | 2464570 | 2.07% |
| 25 Aug 2021 | 836.00 | 836.10 | 850.65 | 833.25 | 1777820 | -0.11% |
| 24 Aug 2021 | 836.90 | 833.50 | 840.45 | 827.00 | 1170096 | 0.53% |
| 23 Aug 2021 | 832.50 | 849.65 | 849.70 | 823.00 | 2161681 | -1.75% |
| 20 Aug 2021 | 847.30 | 832.95 | 852.40 | 826.70 | 3782381 | 0.70% |
| 18 Aug 2021 | 841.40 | 839.25 | 844.85 | 830.15 | 3048603 | 1.03% |
| 17 Aug 2021 | 832.80 | 805.00 | 835.00 | 805.00 | 7580699 | 3.82% |
| 16 Aug 2021 | 802.15 | 807.40 | 815.45 | 800.10 | 2604160 | -0.66% |
| 13 Aug 2021 | 807.45 | 777.00 | 810.80 | 774.30 | 7956492 | 4.29% |
| 12 Aug 2021 | 774.25 | 765.65 | 776.20 | 763.00 | 880420 | 1.21% |
| 11 Aug 2021 | 765.00 | 771.90 | 774.20 | 752.00 | 1391781 | -0.89% |
| 10 Aug 2021 | 771.90 | 765.90 | 774.55 | 761.05 | 1429806 | 0.92% |
| 09 Aug 2021 | 764.85 | 783.45 | 783.45 | 763.00 | 1661739 | -2.11% |
| 06 Aug 2021 | 781.35 | 773.00 | 798.35 | 772.00 | 7849735 | 1.69% |
| 05 Aug 2021 | 768.35 | 761.00 | 770.70 | 757.30 | 2469893 | 1.27% |
| 04 Aug 2021 | 758.75 | 770.00 | 770.00 | 755.15 | 5426419 | -1.16% |
| 03 Aug 2021 | 767.65 | 760.00 | 770.75 | 759.55 | 2946289 | 1.07% |
| 02 Aug 2021 | 759.55 | 763.00 | 771.00 | 756.60 | 2054226 | 0.44% |
| 30 Jul 2021 | 756.25 | 752.00 | 762.00 | 745.20 | 1613176 | 0.67% |
| 29 Jul 2021 | 751.20 | 755.00 | 759.90 | 748.50 | 1742057 | -0.49% |
| 28 Jul 2021 | 754.90 | 768.95 | 770.00 | 739.20 | 3112462 | -1.93% |
| 27 Jul 2021 | 769.75 | 780.40 | 788.15 | 764.00 | 2001824 | -0.85% |
| 26 Jul 2021 | 776.35 | 780.25 | 786.00 | 770.80 | 2154261 | 0.15% |
| 23 Jul 2021 | 775.15 | 767.15 | 777.00 | 766.00 | 2021122 | 1.43% |
| 22 Jul 2021 | 764.20 | 763.50 | 765.90 | 755.10 | 1464419 | 0.94% |
| 20 Jul 2021 | 757.10 | 762.00 | 768.00 | 747.00 | 2195159 | -1.10% |
| 19 Jul 2021 | 765.55 | 761.00 | 770.00 | 758.55 | 1695546 | 0.33% |
| 16 Jul 2021 | 763.00 | 772.35 | 774.95 | 761.40 | 980383 | -1.21% |
| 15 Jul 2021 | 772.35 | 769.00 | 774.60 | 763.50 | 965602 | 0.54% |
| 14 Jul 2021 | 768.20 | 773.60 | 776.70 | 763.40 | 1094262 | -0.60% |
| 13 Jul 2021 | 772.85 | 780.90 | 780.90 | 766.70 | 1500414 | -0.39% |
| 12 Jul 2021 | 775.90 | 771.00 | 786.85 | 769.10 | 2992685 | 1.30% |
| 09 Jul 2021 | 765.95 | 763.00 | 772.75 | 759.70 | 1151792 | 0.35% |
| 08 Jul 2021 | 763.30 | 762.95 | 766.00 | 757.00 | 1540033 | 0.03% |
| 07 Jul 2021 | 763.05 | 759.00 | 766.05 | 751.25 | 2104914 | 0.06% |
| 06 Jul 2021 | 762.60 | 768.00 | 769.00 | 758.00 | 1411602 | -0.48% |
| 05 Jul 2021 | 766.30 | 770.45 | 771.50 | 765.00 | 1020895 | 0.35% |
| 02 Jul 2021 | 763.60 | 757.90 | 768.80 | 753.20 | 1916135 | 1.00% |
| 01 Jul 2021 | 756.05 | 755.80 | 760.00 | 750.00 | 1914434 | 0.22% |
| 30 Jun 2021 | 754.40 | 765.00 | 768.35 | 749.40 | 1733070 | -0.48% |
| 29 Jun 2021 | 758.05 | 766.40 | 771.90 | 755.85 | 1506378 | -0.99% |
| 28 Jun 2021 | 765.65 | 762.00 | 769.70 | 759.00 | 1486902 | 1.06% |
| 25 Jun 2021 | 757.60 | 755.00 | 763.45 | 753.50 | 1588289 | 0.02% |
| 24 Jun 2021 | 757.45 | 762.00 | 763.80 | 754.00 | 1668843 | -0.05% |
| 23 Jun 2021 | 757.85 | 760.00 | 765.00 | 751.85 | 2952360 | 0.15% |
| 22 Jun 2021 | 756.70 | 748.00 | 758.75 | 742.35 | 3346784 | 1.91% |
| 21 Jun 2021 | 742.55 | 729.00 | 743.95 | 727.85 | 1594856 | 0.37% |
| 18 Jun 2021 | 739.80 | 746.00 | 747.45 | 732.10 | 3762934 | -0.70% |
| 17 Jun 2021 | 745.00 | 730.55 | 747.30 | 724.85 | 4167585 | 1.24% |
| 16 Jun 2021 | 735.90 | 724.00 | 737.75 | 721.00 | 4134529 | 2.28% |
| 15 Jun 2021 | 719.50 | 718.00 | 724.10 | 715.40 | 2387652 | 0.66% |
| 14 Jun 2021 | 714.75 | 715.40 | 717.00 | 702.60 | 1798953 | -0.09% |
| 11 Jun 2021 | 715.40 | 714.15 | 717.35 | 709.50 | 2171601 | 1.09% |
| 10 Jun 2021 | 707.70 | 704.30 | 718.75 | 704.00 | 2571253 | 0.69% |
| 09 Jun 2021 | 702.85 | 712.30 | 714.85 | 700.75 | 3039558 | -1.07% |
| 08 Jun 2021 | 710.45 | 705.15 | 715.40 | 701.60 | 3981598 | 1.50% |
| 07 Jun 2021 | 699.95 | 690.00 | 707.00 | 687.30 | 3511853 | 1.89% |
| 04 Jun 2021 | 686.95 | 680.85 | 689.95 | 675.00 | 2398771 | 1.02% |
| 03 Jun 2021 | 680.00 | 676.00 | 683.00 | 673.25 | 2485855 | 0.96% |
| 02 Jun 2021 | 673.55 | 665.50 | 674.75 | 660.15 | 3021421 | 1.16% |
| 01 Jun 2021 | 665.80 | 665.80 | 667.25 | 656.80 | 2355484 | 0.29% |
| 31 May 2021 | 663.85 | 659.95 | 665.00 | 650.20 | 3417033 | 1.36% |
| 28 May 2021 | 654.95 | 650.50 | 657.70 | 646.30 | 2881977 | 0.99% |
| 27 May 2021 | 648.55 | 643.50 | 652.00 | 641.15 | 3543940 | 1.04% |
| 26 May 2021 | 641.90 | 652.00 | 655.00 | 640.65 | 2314694 | -1.24% |
| 25 May 2021 | 649.95 | 641.00 | 652.00 | 641.00 | 2085253 | 1.54% |
| 24 May 2021 | 640.10 | 650.00 | 654.70 | 638.50 | 2669967 | -1.48% |
| 21 May 2021 | 649.70 | 645.05 | 652.50 | 644.30 | 1833201 | 0.74% |
| 20 May 2021 | 644.90 | 656.00 | 656.00 | 640.10 | 2102743 | -1.27% |
| 19 May 2021 | 653.20 | 652.00 | 661.00 | 650.70 | 3202046 | 0.03% |
| 18 May 2021 | 653.00 | 658.00 | 658.00 | 648.00 | 2267368 | -0.05% |
| 17 May 2021 | 653.30 | 646.00 | 657.40 | 640.10 | 2659352 | 1.26% |
| 14 May 2021 | 645.15 | 640.50 | 649.50 | 638.05 | 2927148 | 0.80% |
| 12 May 2021 | 640.05 | 645.00 | 646.70 | 631.10 | 3137276 | -0.24% |
| 11 May 2021 | 641.60 | 628.00 | 649.90 | 625.00 | 4619231 | 1.33% |
| 10 May 2021 | 633.15 | 627.00 | 636.95 | 621.00 | 5026811 | 0.66% |
| 07 May 2021 | 629.00 | 636.00 | 642.00 | 614.00 | 14598653 | -3.69% |
| 06 May 2021 | 653.10 | 652.00 | 654.95 | 638.15 | 4000163 | 0.62% |
| 05 May 2021 | 649.05 | 649.00 | 656.00 | 640.05 | 3332318 | 0.59% |
| 04 May 2021 | 645.25 | 681.00 | 686.30 | 641.55 | 7400792 | -4.70% |
| 03 May 2021 | 677.10 | 661.85 | 682.50 | 661.00 | 1985777 | 1.14% |
| 30 Apr 2021 | 669.50 | 671.00 | 678.00 | 665.05 | 2206232 | -0.35% |
| 29 Apr 2021 | 671.85 | 678.35 | 680.45 | 666.00 | 3247095 | -0.78% |
| 28 Apr 2021 | 677.15 | 677.00 | 693.00 | 675.00 | 3900923 | 0.51% |
| 27 Apr 2021 | 673.70 | 674.95 | 679.90 | 668.10 | 2258769 | 0.52% |
| 26 Apr 2021 | 670.20 | 667.00 | 675.00 | 662.05 | 1845322 | 0.84% |
| 23 Apr 2021 | 664.60 | 667.00 | 675.70 | 661.00 | 2329094 | -0.14% |
| 22 Apr 2021 | 665.50 | 680.70 | 680.70 | 663.00 | 3013453 | -2.15% |
| 20 Apr 2021 | 680.10 | 677.35 | 698.00 | 666.30 | 8230341 | 2.41% |
| 19 Apr 2021 | 664.10 | 662.00 | 668.80 | 651.50 | 2620095 | -1.07% |
| 16 Apr 2021 | 671.30 | 662.80 | 676.55 | 660.30 | 2708331 | 1.82% |
| 15 Apr 2021 | 659.30 | 662.80 | 674.00 | 647.15 | 3193956 | -0.70% |
| 13 Apr 2021 | 663.95 | 657.00 | 677.90 | 656.00 | 3065417 | 1.27% |
| 12 Apr 2021 | 655.60 | 675.00 | 675.60 | 650.00 | 4201041 | -3.56% |
| 09 Apr 2021 | 679.80 | 670.00 | 685.00 | 665.00 | 2566543 | 1.36% |
| 08 Apr 2021 | 670.70 | 667.05 | 677.20 | 666.80 | 2477848 | 0.74% |
| 07 Apr 2021 | 665.75 | 674.95 | 674.95 | 659.15 | 3898156 | -1.30% |
| 06 Apr 2021 | 674.55 | 645.20 | 679.00 | 638.10 | 7636739 | 4.59% |
| 05 Apr 2021 | 644.95 | 651.95 | 651.95 | 639.20 | 3568896 | -0.80% |
| 01 Apr 2021 | 650.15 | 641.00 | 652.95 | 640.65 | 3844057 | 1.76% |
| 31 Mar 2021 | 638.90 | 630.00 | 645.70 | 630.00 | 4424477 | 1.59% |
| 30 Mar 2021 | 628.90 | 630.85 | 637.60 | 617.55 | 19895352 | 0.10% |
| 26 Mar 2021 | 628.30 | 620.00 | 634.95 | 615.10 | 3557256 | 2.19% |
| 25 Mar 2021 | 614.85 | 634.00 | 634.20 | 611.00 | 2981311 | -2.27% |
| 24 Mar 2021 | 629.10 | 632.80 | 639.15 | 624.65 | 2938251 | -0.79% |
| 23 Mar 2021 | 634.10 | 621.00 | 640.00 | 620.55 | 4940745 | 2.18% |
| 22 Mar 2021 | 620.55 | 603.00 | 623.05 | 596.25 | 3154483 | 3.38% |
| 19 Mar 2021 | 600.25 | 590.00 | 607.65 | 577.05 | 4874177 | 0.90% |
| 18 Mar 2021 | 594.90 | 606.00 | 608.20 | 587.00 | 3387208 | -1.40% |
| 17 Mar 2021 | 603.35 | 612.00 | 612.40 | 600.10 | 2263020 | -1.20% |
| 16 Mar 2021 | 610.65 | 611.55 | 618.00 | 608.50 | 2480801 | 0.49% |
| 15 Mar 2021 | 607.65 | 617.10 | 618.80 | 602.40 | 2765589 | -1.24% |
| 12 Mar 2021 | 615.25 | 623.00 | 624.80 | 613.40 | 1884687 | -0.92% |
| 10 Mar 2021 | 620.95 | 616.80 | 623.65 | 615.00 | 2778304 | 1.51% |
| 09 Mar 2021 | 611.70 | 618.80 | 620.90 | 602.00 | 3065358 | -0.71% |
| 08 Mar 2021 | 616.05 | 626.90 | 628.20 | 615.00 | 1939925 | -1.06% |
| 05 Mar 2021 | 622.65 | 633.70 | 643.50 | 618.00 | 2839628 | -1.34% |
| 04 Mar 2021 | 631.10 | 634.90 | 643.85 | 628.80 | 2621353 | -0.91% |
| 03 Mar 2021 | 636.90 | 635.00 | 648.00 | 633.00 | 3601961 | 0.72% |
| 02 Mar 2021 | 632.35 | 628.50 | 636.00 | 622.00 | 3051386 | 1.25% |
| 01 Mar 2021 | 624.55 | 614.90 | 628.50 | 609.20 | 2530243 | 2.53% |
| 26 Feb 2021 | 609.15 | 625.00 | 625.90 | 604.50 | 5547291 | -3.08% |
| 25 Feb 2021 | 628.50 | 628.90 | 639.15 | 624.35 | 4977348 | 0.41% |
| 24 Feb 2021 | 625.95 | 654.00 | 654.00 | 615.00 | 10479819 | -0.25% |
| 23 Feb 2021 | 627.50 | 619.90 | 635.00 | 616.00 | 4222282 | 1.49% |
| 22 Feb 2021 | 618.30 | 619.00 | 623.55 | 612.00 | 3020000 | 0.22% |
| 19 Feb 2021 | 616.95 | 624.00 | 626.10 | 610.45 | 3013104 | -1.13% |
| 18 Feb 2021 | 624.00 | 637.45 | 643.40 | 621.15 | 4457424 | -1.29% |
| 17 Feb 2021 | 632.15 | 636.00 | 645.70 | 624.25 | 8556599 | 0.60% |
| 16 Feb 2021 | 628.35 | 629.90 | 634.95 | 617.55 | 6418986 | 0.84% |
| 15 Feb 2021 | 623.10 | 608.00 | 625.50 | 607.40 | 3234989 | 2.57% |
| 12 Feb 2021 | 607.50 | 616.20 | 616.20 | 603.50 | 3621853 | -0.47% |
| 11 Feb 2021 | 610.35 | 603.30 | 622.00 | 598.35 | 7033762 | 1.60% |
| 10 Feb 2021 | 600.75 | 600.75 | 605.95 | 597.30 | 2435907 | 0.34% |
| 09 Feb 2021 | 598.70 | 597.00 | 607.50 | 594.55 | 3072281 | 0.27% |
| 08 Feb 2021 | 597.10 | 595.00 | 604.80 | 594.90 | 3970852 | 0.78% |
| 05 Feb 2021 | 592.50 | 593.90 | 600.00 | 589.20 | 5918498 | 0.76% |
| 04 Feb 2021 | 588.05 | 585.00 | 590.00 | 577.55 | 3816120 | 1.36% |
| 03 Feb 2021 | 580.15 | 589.00 | 598.00 | 571.00 | 10599727 | 0.83% |
| 02 Feb 2021 | 575.35 | 590.00 | 596.40 | 567.15 | 5713446 | -1.51% |
| 01 Feb 2021 | 584.15 | 563.00 | 588.75 | 554.35 | 4707518 | 4.35% |
| 29 Jan 2021 | 559.80 | 574.00 | 574.00 | 554.25 | 3593336 | -0.85% |
| 28 Jan 2021 | 564.60 | 571.90 | 576.00 | 561.50 | 4769073 | -1.41% |
| 27 Jan 2021 | 572.65 | 573.00 | 588.55 | 566.55 | 3662455 | -0.17% |
| 25 Jan 2021 | 573.60 | 587.80 | 589.85 | 570.00 | 2016556 | -1.91% |
| 22 Jan 2021 | 584.75 | 599.20 | 606.90 | 582.60 | 4307126 | -1.76% |
| 21 Jan 2021 | 595.25 | 603.40 | 612.75 | 590.05 | 4506198 | -0.23% |
| 20 Jan 2021 | 596.65 | 588.00 | 602.70 | 583.60 | 6156865 | 2.39% |
| 19 Jan 2021 | 582.70 | 590.00 | 591.00 | 577.35 | 5743934 | -0.35% |
| 18 Jan 2021 | 584.75 | 601.50 | 601.50 | 581.00 | 3346718 | -2.93% |
| 15 Jan 2021 | 602.40 | 610.00 | 613.50 | 595.00 | 4492648 | -1.89% |
| 14 Jan 2021 | 614.00 | 622.90 | 623.00 | 608.65 | 3576000 | -1.03% |
| 13 Jan 2021 | 620.40 | 626.80 | 633.00 | 611.30 | 3660044 | -0.62% |
| 12 Jan 2021 | 624.30 | 632.60 | 634.90 | 620.00 | 4562628 | -0.75% |
| 11 Jan 2021 | 629.00 | 613.00 | 632.80 | 609.50 | 6360644 | 3.19% |
| 08 Jan 2021 | 609.55 | 606.80 | 612.50 | 602.60 | 3458752 | 1.45% |
| 07 Jan 2021 | 600.85 | 609.70 | 610.30 | 598.55 | 2195640 | -0.68% |
| 06 Jan 2021 | 604.95 | 613.00 | 613.80 | 595.40 | 2167700 | -0.75% |
| 05 Jan 2021 | 609.55 | 604.00 | 614.30 | 601.10 | 3813409 | 0.92% |
| 04 Jan 2021 | 604.00 | 606.95 | 606.95 | 597.50 | 2120531 | 0.42% |
| 01 Jan 2021 | 601.50 | 593.00 | 606.80 | 591.00 | 3606724 | 1.97% |
| 31 Dec 2020 | 589.90 | 597.45 | 599.75 | 587.00 | 2322873 | -0.75% |
| 30 Dec 2020 | 594.35 | 598.80 | 604.00 | 590.05 | 2297999 | -0.71% |
| 29 Dec 2020 | 598.60 | 607.70 | 607.70 | 593.20 | 2114428 | -0.64% |
| 28 Dec 2020 | 602.45 | 607.70 | 611.95 | 599.20 | 2351027 | 0.24% |
| 24 Dec 2020 | 601.00 | 615.00 | 616.10 | 597.05 | 5295707 | -0.71% |
| 23 Dec 2020 | 605.30 | 577.80 | 606.85 | 573.05 | 7582654 | 5.09% |
| 22 Dec 2020 | 576.00 | 559.80 | 578.05 | 551.00 | 3264707 | 2.35% |
| 21 Dec 2020 | 562.75 | 574.00 | 579.95 | 553.70 | 4816486 | -1.88% |
| 18 Dec 2020 | 573.55 | 578.00 | 581.90 | 567.50 | 5068565 | -0.65% |
| 17 Dec 2020 | 577.30 | 584.95 | 593.40 | 575.55 | 3608243 | -1.08% |
| 16 Dec 2020 | 583.60 | 574.90 | 585.20 | 573.70 | 3686970 | 2.15% |
| 15 Dec 2020 | 571.30 | 577.00 | 580.65 | 566.50 | 3411634 | -0.99% |
| 14 Dec 2020 | 577.00 | 579.80 | 583.00 | 572.10 | 2482828 | 0.10% |
| 11 Dec 2020 | 576.40 | 584.80 | 589.35 | 570.55 | 3441778 | -0.60% |
| 10 Dec 2020 | 579.90 | 562.00 | 584.70 | 560.20 | 4578520 | 2.55% |
| 09 Dec 2020 | 565.50 | 564.00 | 570.00 | 560.35 | 2567264 | 0.49% |
| 08 Dec 2020 | 562.75 | 570.00 | 570.00 | 558.00 | 2866169 | -0.90% |
| 07 Dec 2020 | 567.85 | 563.95 | 570.00 | 561.00 | 3707125 | 0.77% |
| 04 Dec 2020 | 563.50 | 552.00 | 566.90 | 549.75 | 4170295 | 2.38% |
| 03 Dec 2020 | 550.40 | 541.00 | 552.90 | 540.00 | 3859218 | 2.07% |
| 02 Dec 2020 | 539.25 | 532.00 | 541.80 | 530.10 | 3694795 | 1.88% |
| 01 Dec 2020 | 529.30 | 554.00 | 554.00 | 525.30 | 5105352 | -1.62% |
| 27 Nov 2020 | 538.00 | 520.80 | 545.30 | 520.55 | 18853563 | 3.49% |
| 26 Nov 2020 | 519.85 | 516.50 | 523.60 | 505.05 | 3566655 | 0.98% |
| 25 Nov 2020 | 514.80 | 529.25 | 529.40 | 508.40 | 2941845 | -2.29% |
| 24 Nov 2020 | 526.85 | 524.20 | 530.70 | 521.65 | 4070241 | 1.00% |
| 23 Nov 2020 | 521.65 | 520.00 | 534.90 | 519.00 | 5314636 | 0.50% |
| 20 Nov 2020 | 519.05 | 520.25 | 523.80 | 515.60 | 2767344 | 0.67% |
| 19 Nov 2020 | 515.60 | 515.90 | 528.00 | 512.25 | 3655576 | -0.25% |
| 18 Nov 2020 | 516.90 | 518.30 | 524.00 | 514.00 | 3693589 | -0.27% |
| 17 Nov 2020 | 518.30 | 518.00 | 521.85 | 513.10 | 2774413 | 0.42% |
| 14 Nov 2020 | 516.15 | 517.85 | 518.90 | 515.00 | 530739 | 0.57% |
| 13 Nov 2020 | 513.25 | 509.80 | 519.00 | 508.20 | 4005435 | 0.88% |
| 12 Nov 2020 | 508.75 | 505.00 | 512.50 | 502.20 | 2737879 | 1.05% |
| 11 Nov 2020 | 503.45 | 499.50 | 504.90 | 495.00 | 2912596 | 1.01% |
| 10 Nov 2020 | 498.40 | 511.20 | 513.50 | 495.00 | 3255303 | -2.25% |
| 09 Nov 2020 | 509.85 | 511.00 | 517.85 | 505.50 | 6179187 | 1.12% |
| 06 Nov 2020 | 504.20 | 507.75 | 510.35 | 501.45 | 3209659 | -0.44% |
| 05 Nov 2020 | 506.45 | 497.00 | 509.20 | 495.85 | 5208756 | 2.78% |
| 04 Nov 2020 | 492.75 | 491.00 | 498.55 | 489.00 | 5024804 | 0.66% |
| 03 Nov 2020 | 489.50 | 497.80 | 504.55 | 488.30 | 8103580 | -0.86% |
| 02 Nov 2020 | 493.75 | 494.00 | 498.20 | 488.30 | 6105178 | 0.18% |
| 30 Oct 2020 | 492.85 | 494.00 | 500.30 | 488.90 | 4403239 | 0.17% |
| 29 Oct 2020 | 492.00 | 488.60 | 495.40 | 484.30 | 4366108 | -0.17% |
| 28 Oct 2020 | 492.85 | 501.80 | 504.80 | 489.55 | 5195487 | -1.18% |
| 27 Oct 2020 | 498.75 | 478.00 | 501.65 | 478.00 | 10455347 | 4.57% |
| 26 Oct 2020 | 476.95 | 474.90 | 484.30 | 470.15 | 6102542 | 0.88% |
| 23 Oct 2020 | 472.80 | 469.95 | 474.00 | 466.20 | 2619244 | 1.42% |
| 22 Oct 2020 | 466.20 | 465.65 | 470.50 | 460.45 | 3460945 | 0.19% |
| 21 Oct 2020 | 465.30 | 479.70 | 482.30 | 458.95 | 4907270 | -2.64% |
| 20 Oct 2020 | 477.90 | 476.00 | 484.00 | 475.15 | 2736592 | 0.43% |
| 19 Oct 2020 | 475.85 | 481.90 | 484.25 | 472.05 | 3162082 | -0.26% |
| 16 Oct 2020 | 477.10 | 478.75 | 486.70 | 475.05 | 4313466 | 0.63% |
| 15 Oct 2020 | 474.10 | 493.00 | 494.20 | 471.00 | 4700097 | -3.21% |
| 14 Oct 2020 | 489.80 | 468.70 | 491.40 | 463.55 | 8021661 | 4.45% |
| 13 Oct 2020 | 468.95 | 473.80 | 477.50 | 467.05 | 2260828 | -1.21% |
| 12 Oct 2020 | 474.70 | 474.50 | 483.60 | 470.35 | 4422571 | 0.73% |
| 09 Oct 2020 | 471.25 | 490.20 | 493.05 | 470.05 | 6721697 | -3.48% |
| 08 Oct 2020 | 488.25 | 506.80 | 508.30 | 485.00 | 5419804 | -3.33% |
| 07 Oct 2020 | 505.05 | 507.00 | 511.00 | 501.60 | 2157279 | -0.11% |
| 06 Oct 2020 | 505.60 | 507.00 | 513.50 | 502.85 | 2973464 | 0.41% |
| 05 Oct 2020 | 503.55 | 513.40 | 513.40 | 502.10 | 2023148 | -1.09% |
| 01 Oct 2020 | 509.10 | 508.55 | 511.20 | 499.10 | 3070369 | 1.83% |
| 30 Sep 2020 | 499.95 | 507.00 | 515.50 | 495.55 | 6252290 | -0.66% |
| 29 Sep 2020 | 503.25 | 519.60 | 527.00 | 500.10 | 4918426 | -2.66% |
| 28 Sep 2020 | 517.00 | 514.00 | 522.00 | 503.55 | 5554225 | 1.41% |
| 25 Sep 2020 | 509.80 | 498.80 | 512.00 | 495.30 | 5153485 | 4.33% |
| 24 Sep 2020 | 488.65 | 489.90 | 492.85 | 478.00 | 9647490 | -0.99% |
| 23 Sep 2020 | 493.55 | 506.00 | 510.90 | 490.00 | 4284384 | -2.15% |
| 22 Sep 2020 | 504.40 | 504.45 | 511.70 | 490.40 | 5113531 | -0.66% |
| 21 Sep 2020 | 507.75 | 540.60 | 542.30 | 502.00 | 3886373 | -6.08% |
| 18 Sep 2020 | 540.60 | 551.05 | 553.25 | 537.30 | 9395458 | -1.40% |
| 17 Sep 2020 | 548.30 | 542.00 | 552.00 | 533.15 | 3725336 | 1.09% |
| 16 Sep 2020 | 542.40 | 541.95 | 546.35 | 537.55 | 2127939 | 0.01% |
| 15 Sep 2020 | 542.35 | 547.00 | 550.50 | 540.50 | 1813411 | -0.76% |
| 14 Sep 2020 | 546.50 | 552.00 | 555.20 | 543.40 | 2809333 | -0.35% |
| 11 Sep 2020 | 548.40 | 549.80 | 553.00 | 540.95 | 3451646 | 0.34% |
| 10 Sep 2020 | 546.55 | 538.00 | 548.90 | 534.15 | 3787088 | 2.21% |
| 09 Sep 2020 | 534.75 | 534.00 | 540.90 | 529.15 | 4392057 | -0.67% |
| 08 Sep 2020 | 538.35 | 547.20 | 548.70 | 533.65 | 3891955 | -1.27% |
| 07 Sep 2020 | 545.30 | 570.00 | 572.00 | 542.00 | 5254308 | -4.17% |
| 04 Sep 2020 | 569.05 | 568.95 | 587.40 | 566.60 | 6464047 | -1.63% |
| 03 Sep 2020 | 578.50 | 548.50 | 591.95 | 548.50 | 12052262 | 5.21% |
| 02 Sep 2020 | 549.85 | 552.00 | 556.00 | 542.10 | 4042692 | 0.25% |
| 01 Sep 2020 | 548.50 | 526.00 | 549.80 | 526.00 | 3854981 | 3.03% |
| 31 Aug 2020 | 532.35 | 549.00 | 552.35 | 528.20 | 5543930 | -2.69% |
| 28 Aug 2020 | 547.05 | 547.90 | 555.85 | 544.00 | 2692947 | 0.44% |
| 27 Aug 2020 | 544.65 | 552.80 | 553.85 | 543.50 | 2572198 | -0.82% |
| 26 Aug 2020 | 549.15 | 544.90 | 561.40 | 544.70 | 5778039 | 0.66% |
| 25 Aug 2020 | 545.55 | 547.40 | 547.70 | 541.25 | 1850495 | 0.00% |
| 24 Aug 2020 | 545.55 | 546.50 | 550.00 | 543.55 | 2123227 | -0.05% |
| 21 Aug 2020 | 545.80 | 553.00 | 556.95 | 544.15 | 2953395 | -0.63% |
| 20 Aug 2020 | 549.25 | 541.40 | 553.20 | 540.05 | 4812376 | 0.19% |
| 19 Aug 2020 | 548.20 | 547.45 | 551.10 | 542.35 | 3597625 | 0.45% |
| 18 Aug 2020 | 545.75 | 545.55 | 553.40 | 542.50 | 3328165 | 0.37% |
| 17 Aug 2020 | 543.75 | 541.15 | 548.00 | 538.30 | 5044208 | 1.16% |
| 14 Aug 2020 | 537.50 | 541.95 | 544.50 | 530.55 | 5922027 | -0.29% |
| 13 Aug 2020 | 539.05 | 520.00 | 543.00 | 518.55 | 7877240 | 4.15% |
| 12 Aug 2020 | 517.55 | 515.20 | 522.00 | 509.15 | 3883868 | 0.32% |
| 11 Aug 2020 | 515.90 | 524.50 | 527.90 | 514.30 | 4690415 | -0.85% |
| 10 Aug 2020 | 520.30 | 520.95 | 526.00 | 510.70 | 6832826 | 0.33% |
| 07 Aug 2020 | 518.60 | 487.60 | 529.95 | 482.70 | 30560093 | 6.98% |
| 06 Aug 2020 | 484.75 | 450.00 | 489.00 | 449.05 | 15882667 | 8.30% |
| 05 Aug 2020 | 447.60 | 465.00 | 471.80 | 440.30 | 20178367 | -0.48% |
| 04 Aug 2020 | 449.75 | 439.40 | 452.30 | 436.00 | 6816093 | 3.61% |
| 03 Aug 2020 | 434.10 | 428.95 | 440.00 | 427.70 | 2917293 | 1.41% |
| 31 Jul 2020 | 428.05 | 425.00 | 434.00 | 425.00 | 3115208 | 0.74% |
| 30 Jul 2020 | 424.90 | 430.40 | 432.00 | 421.55 | 1866344 | -0.65% |
| 29 Jul 2020 | 427.70 | 417.00 | 429.90 | 417.00 | 5938179 | 3.55% |
| 28 Jul 2020 | 413.05 | 409.95 | 416.40 | 409.00 | 3500424 | 1.13% |
| 27 Jul 2020 | 408.45 | 408.45 | 414.00 | 404.30 | 3132821 | 0.00% |
| 24 Jul 2020 | 408.45 | 404.70 | 415.00 | 402.35 | 3124083 | 1.00% |
| 23 Jul 2020 | 404.40 | 409.60 | 412.35 | 402.70 | 2992497 | -0.64% |
| 22 Jul 2020 | 407.00 | 410.00 | 417.40 | 404.00 | 2620408 | -0.60% |
| 21 Jul 2020 | 409.45 | 424.00 | 424.75 | 408.40 | 2752464 | -3.23% |
| 20 Jul 2020 | 423.10 | 426.70 | 426.70 | 417.95 | 1680913 | 0.02% |
| 17 Jul 2020 | 423.00 | 411.40 | 424.50 | 411.00 | 2740799 | 3.10% |
| 16 Jul 2020 | 410.30 | 415.40 | 415.80 | 407.15 | 2027081 | -0.67% |
| 15 Jul 2020 | 413.05 | 422.85 | 423.10 | 411.35 | 2076567 | -1.50% |
| 14 Jul 2020 | 419.35 | 420.00 | 426.45 | 417.50 | 3232206 | -1.20% |
| 13 Jul 2020 | 424.45 | 430.10 | 433.55 | 422.00 | 2552387 | -1.31% |
| 10 Jul 2020 | 430.10 | 429.55 | 437.75 | 428.65 | 3765369 | -0.75% |
| 09 Jul 2020 | 433.35 | 433.05 | 437.30 | 428.85 | 2808388 | 0.22% |
| 08 Jul 2020 | 432.40 | 416.15 | 436.30 | 414.85 | 6978409 | 4.77% |
| 07 Jul 2020 | 412.70 | 408.40 | 414.40 | 403.70 | 4088132 | 1.73% |
| 06 Jul 2020 | 405.70 | 400.05 | 408.45 | 397.30 | 4073356 | 2.33% |
| 03 Jul 2020 | 396.45 | 395.00 | 402.30 | 392.65 | 3223338 | 1.45% |
| 02 Jul 2020 | 390.80 | 385.00 | 395.00 | 384.55 | 2607208 | 1.64% |
| 01 Jul 2020 | 384.50 | 385.00 | 388.50 | 380.50 | 1611560 | -0.76% |
| 30 Jun 2020 | 387.45 | 388.00 | 391.80 | 385.90 | 1861565 | 0.23% |
| 29 Jun 2020 | 386.55 | 387.05 | 392.30 | 382.15 | 2764410 | 0.23% |
| 26 Jun 2020 | 385.65 | 387.10 | 388.95 | 382.50 | 1759164 | 0.43% |
| 25 Jun 2020 | 384.00 | 380.00 | 389.40 | 377.60 | 1961942 | 0.23% |
| 24 Jun 2020 | 383.10 | 391.90 | 394.90 | 379.35 | 3889495 | -1.98% |
| 23 Jun 2020 | 390.85 | 383.90 | 391.90 | 382.00 | 3834537 | 2.56% |
| 22 Jun 2020 | 381.10 | 383.00 | 385.15 | 377.60 | 2623145 | 1.01% |
| 19 Jun 2020 | 377.30 | 373.85 | 383.00 | 373.35 | 4249130 | 1.38% |
| 18 Jun 2020 | 372.15 | 367.80 | 374.00 | 365.00 | 1929542 | 0.69% |
| 17 Jun 2020 | 369.60 | 366.00 | 373.25 | 366.00 | 2556996 | 0.15% |
| 16 Jun 2020 | 369.05 | 376.00 | 377.95 | 360.25 | 2343185 | -0.26% |
| 15 Jun 2020 | 370.00 | 371.50 | 379.95 | 366.40 | 2293579 | -0.27% |
| 12 Jun 2020 | 371.00 | 365.10 | 373.05 | 365.10 | 3179903 | -1.28% |
| 11 Jun 2020 | 375.80 | 386.00 | 386.50 | 374.40 | 2856042 | -2.30% |
| 10 Jun 2020 | 384.65 | 385.95 | 393.95 | 380.20 | 3409853 | 0.10% |
| 09 Jun 2020 | 384.25 | 382.00 | 388.85 | 379.50 | 2635662 | 1.26% |
| 08 Jun 2020 | 379.45 | 384.00 | 385.95 | 377.55 | 1565959 | -0.08% |
| 05 Jun 2020 | 379.75 | 384.00 | 387.80 | 377.00 | 3140726 | -0.46% |
| 04 Jun 2020 | 381.50 | 369.50 | 383.50 | 366.00 | 4535656 | 4.05% |
| 03 Jun 2020 | 366.65 | 372.00 | 372.00 | 364.55 | 4027688 | -0.22% |
| 02 Jun 2020 | 367.45 | 362.85 | 370.00 | 361.30 | 2638814 | 1.27% |
| 01 Jun 2020 | 362.85 | 368.50 | 369.40 | 359.50 | 9637219 | -1.10% |
| 29 May 2020 | 366.90 | 370.55 | 382.80 | 357.35 | 63552596 | -1.15% |
| 28 May 2020 | 371.15 | 367.95 | 373.40 | 366.00 | 3390919 | 0.71% |
| 27 May 2020 | 368.55 | 374.60 | 375.70 | 362.20 | 3384200 | -0.91% |
| 26 May 2020 | 371.95 | 366.80 | 376.45 | 360.00 | 7728762 | 2.62% |
| 22 May 2020 | 362.45 | 361.55 | 366.95 | 356.20 | 3958853 | 0.60% |
| 21 May 2020 | 360.30 | 363.90 | 366.40 | 355.30 | 3883273 | -0.12% |
| 20 May 2020 | 360.75 | 359.60 | 363.80 | 356.55 | 3489683 | 0.75% |
| 19 May 2020 | 358.05 | 350.90 | 363.00 | 349.25 | 5696557 | 3.15% |
| 18 May 2020 | 347.10 | 351.20 | 355.80 | 343.40 | 4181455 | -1.45% |
| 15 May 2020 | 352.20 | 353.10 | 367.75 | 349.10 | 9452903 | -2.92% |
| 14 May 2020 | 362.80 | 350.00 | 364.50 | 350.00 | 5120949 | 1.81% |
| 13 May 2020 | 356.35 | 375.00 | 375.00 | 348.50 | 8536960 | -0.66% |
| 12 May 2020 | 358.70 | 354.45 | 363.30 | 346.65 | 3258000 | 1.04% |
| 11 May 2020 | 355.00 | 353.85 | 365.00 | 349.05 | 4792046 | 1.79% |
| 08 May 2020 | 348.75 | 347.00 | 355.50 | 344.10 | 3247803 | 2.18% |
| 07 May 2020 | 341.30 | 335.95 | 344.60 | 328.80 | 3605559 | 1.71% |
| 06 May 2020 | 335.55 | 331.45 | 341.20 | 325.65 | 3642689 | 1.84% |
| 05 May 2020 | 329.50 | 339.00 | 342.90 | 327.85 | 2833278 | -1.63% |
| 04 May 2020 | 334.95 | 340.00 | 347.20 | 333.00 | 3385502 | -4.74% |
| 30 Apr 2020 | 351.60 | 359.95 | 361.40 | 349.85 | 4760235 | -0.68% |
| 29 Apr 2020 | 354.00 | 343.00 | 356.00 | 343.00 | 3653520 | 3.24% |
| 28 Apr 2020 | 342.90 | 352.85 | 355.60 | 340.45 | 3767231 | -1.85% |
| 27 Apr 2020 | 349.35 | 331.95 | 351.35 | 331.25 | 7426428 | 7.13% |
| 24 Apr 2020 | 326.10 | 323.00 | 336.85 | 323.00 | 5438859 | -1.17% |
| 23 Apr 2020 | 329.95 | 338.00 | 339.80 | 325.30 | 3747888 | -0.06% |
| 22 Apr 2020 | 330.15 | 314.65 | 335.45 | 310.00 | 4645157 | 5.68% |
| 21 Apr 2020 | 312.40 | 318.00 | 320.00 | 311.00 | 3462477 | -3.79% |
| 20 Apr 2020 | 324.70 | 324.60 | 332.85 | 321.15 | 3621444 | 0.06% |
| 17 Apr 2020 | 324.50 | 334.95 | 336.40 | 316.85 | 4845929 | 0.14% |
| 16 Apr 2020 | 324.05 | 317.85 | 333.70 | 315.65 | 8211111 | 2.66% |
| 15 Apr 2020 | 315.65 | 311.10 | 322.75 | 305.00 | 5721837 | 3.47% |
| 13 Apr 2020 | 305.05 | 315.00 | 315.00 | 301.10 | 3699875 | -1.29% |
| 09 Apr 2020 | 309.05 | 301.40 | 319.00 | 300.20 | 7699408 | 4.98% |
| 08 Apr 2020 | 294.40 | 282.70 | 296.00 | 276.70 | 5331494 | 3.46% |
| 07 Apr 2020 | 284.55 | 280.00 | 286.75 | 271.00 | 6492026 | 6.51% |
| 03 Apr 2020 | 267.15 | 286.00 | 286.00 | 264.00 | 5990376 | -4.59% |
| 01 Apr 2020 | 280.00 | 292.85 | 304.00 | 277.35 | 5532600 | -5.04% |
| 31 Mar 2020 | 294.85 | 291.50 | 297.00 | 284.85 | 3270034 | 4.78% |
| 30 Mar 2020 | 281.40 | 282.50 | 284.00 | 272.65 | 2901726 | -1.18% |
| 27 Mar 2020 | 284.75 | 290.00 | 294.95 | 279.25 | 2980927 | 2.04% |
| 26 Mar 2020 | 279.05 | 279.50 | 293.55 | 263.45 | 3335026 | 0.69% |
| 25 Mar 2020 | 277.15 | 248.10 | 282.45 | 246.90 | 3964419 | 11.28% |
| 24 Mar 2020 | 249.05 | 249.15 | 256.10 | 213.70 | 6054692 | 9.96% |
| 23 Mar 2020 | 226.50 | 240.00 | 247.90 | 225.00 | 2922955 | -14.27% |
| 20 Mar 2020 | 264.20 | 247.00 | 273.40 | 244.50 | 3907691 | 5.36% |
| 19 Mar 2020 | 250.75 | 258.00 | 265.50 | 232.25 | 6319923 | -6.24% |
| 18 Mar 2020 | 267.45 | 285.00 | 288.60 | 262.00 | 4038726 | -5.78% |
| 17 Mar 2020 | 283.85 | 305.00 | 308.70 | 282.00 | 3307865 | -5.48% |
| 16 Mar 2020 | 300.30 | 305.30 | 314.30 | 296.60 | 3695163 | -7.39% |
| 13 Mar 2020 | 324.25 | 273.55 | 327.80 | 258.00 | 7428604 | 6.85% |
| 12 Mar 2020 | 303.45 | 320.00 | 320.00 | 297.20 | 5405030 | -7.44% |
| 11 Mar 2020 | 327.85 | 326.85 | 337.75 | 325.00 | 3475868 | -0.68% |
| 09 Mar 2020 | 330.10 | 338.00 | 340.85 | 319.15 | 5653412 | -4.18% |
| 06 Mar 2020 | 344.50 | 340.00 | 346.90 | 334.15 | 4469801 | -1.15% |
| 05 Mar 2020 | 348.50 | 353.75 | 357.10 | 347.00 | 1890082 | -0.20% |
| 04 Mar 2020 | 349.20 | 356.20 | 357.60 | 339.00 | 2331888 | -1.72% |
| 03 Mar 2020 | 355.30 | 340.60 | 357.70 | 340.60 | 4204156 | 4.87% |
| 02 Mar 2020 | 338.80 | 351.05 | 355.25 | 333.60 | 3837169 | -2.12% |
| 28 Feb 2020 | 346.15 | 357.95 | 357.95 | 341.55 | 4494646 | -4.72% |
| 27 Feb 2020 | 363.30 | 364.10 | 365.65 | 360.25 | 1827751 | -0.64% |
| 26 Feb 2020 | 365.65 | 367.60 | 370.15 | 361.20 | 2808589 | -0.91% |
| 25 Feb 2020 | 369.00 | 370.50 | 374.00 | 365.55 | 3659466 | -0.03% |
| 24 Feb 2020 | 369.10 | 378.90 | 379.85 | 367.75 | 3017687 | -3.00% |
| 20 Feb 2020 | 380.50 | 383.15 | 384.95 | 379.10 | 5137245 | -0.69% |
| 19 Feb 2020 | 383.15 | 383.00 | 386.35 | 377.60 | 4326781 | 0.30% |
| 18 Feb 2020 | 382.00 | 380.00 | 386.50 | 373.20 | 7402772 | 0.25% |
| 17 Feb 2020 | 381.05 | 397.70 | 401.90 | 375.85 | 9537335 | -3.99% |
| 14 Feb 2020 | 396.90 | 393.00 | 400.00 | 390.50 | 4733600 | 1.11% |
| 13 Feb 2020 | 392.55 | 394.55 | 397.85 | 389.55 | 2860031 | -0.66% |
| 12 Feb 2020 | 395.15 | 391.70 | 396.75 | 391.60 | 4018932 | 1.16% |
| 11 Feb 2020 | 390.60 | 395.00 | 399.00 | 389.25 | 4171668 | -0.43% |
| 10 Feb 2020 | 392.30 | 398.45 | 398.45 | 388.35 | 3145276 | -1.11% |
| 07 Feb 2020 | 396.70 | 391.10 | 404.00 | 390.55 | 11308676 | 1.19% |
| 06 Feb 2020 | 392.05 | 396.00 | 397.35 | 387.35 | 4985380 | -0.65% |
| 05 Feb 2020 | 394.60 | 382.00 | 408.00 | 381.00 | 23579395 | 3.87% |
| 04 Feb 2020 | 379.90 | 384.00 | 384.00 | 375.55 | 5327138 | 0.28% |
| 03 Feb 2020 | 378.85 | 373.75 | 382.00 | 367.50 | 3318729 | 1.66% |
| 01 Feb 2020 | 372.65 | 382.95 | 388.50 | 370.00 | 2479916 | -2.80% |
| 31 Jan 2020 | 383.40 | 382.60 | 386.65 | 380.00 | 2681230 | 0.47% |
| 30 Jan 2020 | 381.60 | 385.70 | 385.80 | 380.15 | 2297423 | -0.48% |
| 29 Jan 2020 | 383.45 | 384.90 | 393.30 | 382.25 | 6500722 | 0.72% |
| 28 Jan 2020 | 380.70 | 382.80 | 387.60 | 378.25 | 2710063 | -0.44% |
| 27 Jan 2020 | 382.40 | 383.80 | 389.40 | 380.45 | 3735041 | -0.57% |
| 24 Jan 2020 | 384.60 | 394.75 | 394.75 | 383.75 | 6033580 | -2.20% |
| 23 Jan 2020 | 393.25 | 385.00 | 399.45 | 383.40 | 11073810 | 2.13% |
| 22 Jan 2020 | 385.05 | 388.85 | 388.85 | 382.20 | 4148230 | -0.19% |
| 21 Jan 2020 | 385.80 | 382.00 | 389.40 | 379.05 | 5981471 | 0.69% |
| 20 Jan 2020 | 383.15 | 380.30 | 385.50 | 377.10 | 7618479 | 0.75% |
| 17 Jan 2020 | 380.30 | 383.70 | 384.00 | 376.60 | 5495593 | -1.03% |
| 16 Jan 2020 | 384.25 | 392.50 | 393.00 | 382.20 | 12118796 | -1.84% |
| 15 Jan 2020 | 391.45 | 389.50 | 395.95 | 385.00 | 24437080 | 0.47% |
| 14 Jan 2020 | 389.60 | 360.50 | 392.00 | 358.00 | 44997621 | 10.38% |
| 13 Jan 2020 | 352.95 | 343.00 | 353.85 | 342.05 | 7399348 | 3.40% |
| 10 Jan 2020 | 341.35 | 329.90 | 343.30 | 329.05 | 10109760 | 3.90% |
| 09 Jan 2020 | 328.55 | 318.05 | 330.00 | 317.40 | 4302141 | 3.89% |
| 08 Jan 2020 | 316.25 | 312.20 | 317.35 | 311.50 | 1521535 | 0.43% |
| 07 Jan 2020 | 314.90 | 314.00 | 319.40 | 312.00 | 2146089 | 0.90% |
| 06 Jan 2020 | 312.10 | 315.25 | 318.15 | 310.40 | 1712158 | -1.92% |
| 03 Jan 2020 | 318.20 | 323.80 | 323.80 | 317.00 | 1718884 | -1.59% |
| 02 Jan 2020 | 323.35 | 323.60 | 327.45 | 321.10 | 3091351 | -0.15% |
| 01 Jan 2020 | 323.85 | 321.35 | 324.75 | 318.65 | 1514293 | 0.78% |
| 31 Dec 2019 | 321.35 | 321.40 | 326.00 | 319.60 | 2616389 | -0.02% |
| 30 Dec 2019 | 321.40 | 318.45 | 322.75 | 317.05 | 2910244 | 0.93% |
| 27 Dec 2019 | 318.45 | 314.00 | 319.50 | 313.00 | 2357762 | 1.77% |
| 26 Dec 2019 | 312.90 | 315.00 | 319.70 | 312.05 | 3323173 | -0.78% |
| 24 Dec 2019 | 315.35 | 315.05 | 318.40 | 312.50 | 1933222 | 0.14% |
| 23 Dec 2019 | 314.90 | 318.20 | 322.90 | 313.70 | 6065714 | 0.72% |
| 20 Dec 2019 | 312.65 | 313.35 | 315.00 | 311.25 | 1799384 | -0.41% |
| 19 Dec 2019 | 313.95 | 312.40 | 316.35 | 309.10 | 5360691 | 0.51% |
| 18 Dec 2019 | 312.35 | 325.00 | 326.45 | 304.60 | 4790723 | -3.94% |
| 17 Dec 2019 | 325.15 | 323.80 | 329.90 | 322.55 | 2918086 | 0.90% |
| 16 Dec 2019 | 322.25 | 329.00 | 329.40 | 320.55 | 2144758 | -1.77% |
| 13 Dec 2019 | 328.05 | 323.90 | 330.05 | 321.60 | 4606412 | 1.39% |
| 12 Dec 2019 | 323.55 | 314.60 | 327.55 | 314.35 | 5568413 | 2.93% |
| 11 Dec 2019 | 314.35 | 311.50 | 315.50 | 309.35 | 1854516 | 0.48% |
| 10 Dec 2019 | 312.85 | 316.00 | 317.00 | 311.35 | 1292439 | -0.82% |
| 09 Dec 2019 | 315.45 | 312.10 | 317.00 | 311.55 | 1118398 | 0.54% |
| 06 Dec 2019 | 313.75 | 316.00 | 319.85 | 312.50 | 1692801 | -0.59% |
| 05 Dec 2019 | 315.60 | 321.30 | 321.95 | 312.50 | 2887465 | -1.03% |
| 04 Dec 2019 | 318.90 | 312.20 | 319.95 | 311.65 | 1659772 | 1.43% |
| 03 Dec 2019 | 314.40 | 316.20 | 316.80 | 310.20 | 1564692 | -0.76% |
| 02 Dec 2019 | 316.80 | 324.80 | 325.30 | 316.00 | 2025042 | -1.97% |
| 29 Nov 2019 | 323.15 | 318.00 | 324.90 | 314.55 | 4891923 | 1.40% |
| 28 Nov 2019 | 318.70 | 308.10 | 321.75 | 307.50 | 8388284 | 3.69% |
| 27 Nov 2019 | 307.35 | 301.00 | 308.70 | 298.70 | 2647248 | 2.62% |
| 26 Nov 2019 | 299.50 | 303.80 | 305.05 | 298.05 | 2171513 | -0.88% |
| 25 Nov 2019 | 302.15 | 299.90 | 305.65 | 299.05 | 1483132 | 0.85% |
| 22 Nov 2019 | 299.60 | 303.00 | 303.00 | 296.70 | 2167799 | -0.73% |
| 21 Nov 2019 | 301.80 | 306.80 | 311.95 | 300.35 | 2983373 | -1.63% |
| 20 Nov 2019 | 306.80 | 304.90 | 307.90 | 301.00 | 2044550 | 1.42% |
| 19 Nov 2019 | 302.50 | 306.45 | 308.40 | 300.90 | 1672538 | -0.92% |
| 18 Nov 2019 | 305.30 | 296.50 | 307.00 | 296.50 | 3635065 | 2.54% |
| 15 Nov 2019 | 297.75 | 295.55 | 302.50 | 295.55 | 3644187 | 0.76% |
| 14 Nov 2019 | 295.50 | 287.00 | 296.85 | 285.25 | 4984429 | 2.07% |
| 13 Nov 2019 | 289.50 | 296.20 | 296.70 | 287.40 | 2579434 | -1.85% |
| 11 Nov 2019 | 294.95 | 292.00 | 297.45 | 292.00 | 3794293 | -0.08% |
| 08 Nov 2019 | 295.20 | 299.00 | 299.00 | 294.00 | 4689759 | -1.88% |
| 07 Nov 2019 | 300.85 | 300.50 | 302.50 | 296.30 | 2003799 | 0.32% |
| 06 Nov 2019 | 299.90 | 300.00 | 305.80 | 299.00 | 3708046 | -0.20% |
| 05 Nov 2019 | 300.50 | 306.60 | 308.15 | 299.55 | 2621087 | -1.99% |
| 04 Nov 2019 | 306.60 | 305.10 | 312.25 | 301.40 | 5879974 | 0.54% |
| 01 Nov 2019 | 304.95 | 316.80 | 322.50 | 304.30 | 9141707 | -3.80% |
| 31 Oct 2019 | 317.00 | 290.00 | 319.80 | 283.70 | 21060789 | 8.65% |
| 30 Oct 2019 | 291.75 | 288.00 | 295.00 | 284.70 | 5628792 | 2.95% |
| 29 Oct 2019 | 283.40 | 281.85 | 288.00 | 278.70 | 2690746 | 1.27% |
| 27 Oct 2019 | 279.85 | 279.60 | 281.65 | 278.15 | 277674 | 0.09% |
| 25 Oct 2019 | 279.60 | 281.95 | 281.95 | 277.35 | 1338263 | -0.53% |
| 24 Oct 2019 | 281.10 | 279.00 | 285.00 | 278.10 | 1320404 | 0.81% |
| 23 Oct 2019 | 278.85 | 284.00 | 284.60 | 277.00 | 1218611 | -1.03% |
| 22 Oct 2019 | 281.75 | 283.35 | 287.90 | 280.55 | 1998064 | -0.09% |
| 18 Oct 2019 | 282.00 | 279.40 | 285.20 | 275.80 | 3298797 | 0.91% |
| 17 Oct 2019 | 279.45 | 276.35 | 280.25 | 271.75 | 1981158 | 1.42% |
| 16 Oct 2019 | 275.55 | 277.90 | 279.00 | 273.70 | 814304 | -0.79% |
| 15 Oct 2019 | 277.75 | 277.45 | 278.45 | 273.80 | 1009890 | 0.73% |
| 14 Oct 2019 | 275.75 | 274.00 | 277.80 | 273.00 | 2040226 | 1.36% |
| 11 Oct 2019 | 272.05 | 268.25 | 273.90 | 265.85 | 3586098 | 2.03% |
| 10 Oct 2019 | 266.65 | 269.90 | 272.45 | 265.10 | 880540 | -1.22% |
| 09 Oct 2019 | 269.95 | 266.10 | 271.65 | 264.25 | 2022400 | 1.60% |
| 07 Oct 2019 | 265.70 | 267.75 | 269.10 | 262.85 | 1072461 | -0.19% |
| 04 Oct 2019 | 266.20 | 274.10 | 274.90 | 262.65 | 3182068 | -2.40% |
| 03 Oct 2019 | 272.75 | 270.00 | 274.35 | 268.50 | 1509727 | 0.78% |
| 01 Oct 2019 | 270.65 | 276.00 | 276.85 | 267.35 | 3532083 | -1.94% |
| 30 Sep 2019 | 276.00 | 281.95 | 281.95 | 275.35 | 2057195 | -2.11% |
| 27 Sep 2019 | 281.95 | 279.90 | 287.70 | 278.60 | 4289026 | 0.73% |
| 26 Sep 2019 | 279.90 | 281.90 | 284.85 | 277.15 | 4937972 | 0.16% |
| 25 Sep 2019 | 279.45 | 274.50 | 281.25 | 271.30 | 3273970 | 1.62% |
| 24 Sep 2019 | 275.00 | 274.00 | 277.50 | 271.95 | 2160946 | 0.49% |
| 23 Sep 2019 | 273.65 | 266.00 | 277.00 | 265.20 | 9811055 | 2.36% |
| 20 Sep 2019 | 267.35 | 254.10 | 270.65 | 249.95 | 4803062 | 5.07% |
| 19 Sep 2019 | 254.45 | 259.70 | 259.70 | 250.65 | 3546569 | -2.04% |
| 18 Sep 2019 | 259.75 | 258.00 | 261.35 | 253.50 | 2360120 | 1.37% |
| 17 Sep 2019 | 256.25 | 258.00 | 260.80 | 255.00 | 2237086 | -0.49% |
| 16 Sep 2019 | 257.50 | 256.50 | 259.40 | 255.70 | 1044609 | -0.58% |
| 13 Sep 2019 | 259.00 | 263.90 | 264.50 | 256.00 | 3050128 | -1.26% |
| 12 Sep 2019 | 262.30 | 259.80 | 263.90 | 258.20 | 2744024 | 1.14% |
| 11 Sep 2019 | 259.35 | 265.95 | 267.80 | 257.20 | 2667978 | -1.69% |
| 09 Sep 2019 | 263.80 | 263.50 | 267.35 | 261.70 | 2640504 | 0.40% |
| 06 Sep 2019 | 262.75 | 265.00 | 266.30 | 259.55 | 1255736 | -0.64% |
| 05 Sep 2019 | 264.45 | 268.00 | 269.25 | 263.45 | 1401218 | -0.96% |
| 04 Sep 2019 | 267.00 | 271.95 | 272.90 | 262.35 | 2261160 | -1.55% |
| 03 Sep 2019 | 271.20 | 277.00 | 279.60 | 270.20 | 1619484 | -2.62% |
| 30 Aug 2019 | 278.50 | 275.50 | 280.45 | 274.90 | 2714305 | 1.44% |
| 29 Aug 2019 | 274.55 | 281.00 | 282.00 | 271.45 | 4231503 | -1.96% |
| 28 Aug 2019 | 280.05 | 270.00 | 281.30 | 267.60 | 7632634 | 5.12% |
| 27 Aug 2019 | 266.40 | 270.00 | 271.30 | 264.85 | 1420227 | -0.98% |
| 26 Aug 2019 | 269.05 | 269.25 | 273.90 | 265.80 | 1791288 | 1.17% |
| 23 Aug 2019 | 265.95 | 259.55 | 267.25 | 256.85 | 1376595 | 2.80% |
| 22 Aug 2019 | 258.70 | 261.00 | 262.85 | 256.65 | 864809 | -1.05% |
| 21 Aug 2019 | 261.45 | 266.00 | 266.00 | 259.60 | 1222492 | -1.67% |
| 20 Aug 2019 | 265.90 | 268.95 | 270.35 | 263.65 | 600434 | -0.86% |
| 19 Aug 2019 | 268.20 | 267.40 | 271.00 | 266.20 | 1332431 | 0.51% |
| 16 Aug 2019 | 266.85 | 265.85 | 269.50 | 263.80 | 823258 | -0.06% |
| 14 Aug 2019 | 267.00 | 264.10 | 269.70 | 261.20 | 1331862 | 1.29% |
| 13 Aug 2019 | 263.60 | 264.50 | 268.10 | 261.80 | 1060200 | -0.72% |
| 09 Aug 2019 | 265.50 | 272.00 | 273.90 | 264.75 | 2192096 | -1.99% |
| 08 Aug 2019 | 270.90 | 271.50 | 272.70 | 266.85 | 1823157 | 0.56% |
| 07 Aug 2019 | 269.40 | 271.25 | 274.35 | 268.35 | 1761095 | -0.43% |
| 06 Aug 2019 | 270.55 | 262.00 | 273.20 | 261.95 | 2899938 | 3.70% |
| 05 Aug 2019 | 260.90 | 264.35 | 266.40 | 259.70 | 2298112 | -1.77% |
| 02 Aug 2019 | 265.60 | 258.70 | 269.75 | 254.40 | 3587924 | 2.65% |
| 01 Aug 2019 | 258.75 | 252.00 | 262.50 | 250.50 | 5362278 | 2.84% |
| 31 Jul 2019 | 251.60 | 247.00 | 254.45 | 245.70 | 1479989 | 0.76% |
| 30 Jul 2019 | 249.70 | 257.00 | 259.20 | 247.70 | 1577476 | -2.46% |
| 29 Jul 2019 | 256.00 | 258.50 | 259.95 | 252.60 | 1208093 | -0.91% |
| 26 Jul 2019 | 258.35 | 251.95 | 260.50 | 250.40 | 2006636 | 2.68% |
| 25 Jul 2019 | 251.60 | 249.80 | 254.60 | 249.30 | 1509879 | 0.68% |
| 24 Jul 2019 | 249.90 | 250.00 | 252.10 | 248.00 | 1761267 | -0.20% |
| 23 Jul 2019 | 250.40 | 250.00 | 253.25 | 249.00 | 1441755 | -0.48% |
| 22 Jul 2019 | 251.60 | 249.00 | 255.50 | 247.10 | 1740529 | 1.11% |
| 19 Jul 2019 | 248.85 | 256.00 | 256.35 | 245.60 | 2750857 | -2.45% |
| 18 Jul 2019 | 255.10 | 256.70 | 258.75 | 254.25 | 1082809 | -0.74% |
| 17 Jul 2019 | 257.00 | 258.65 | 263.50 | 255.95 | 2631378 | -0.98% |
| 16 Jul 2019 | 259.55 | 254.30 | 261.00 | 254.00 | 1245709 | 2.06% |
| 15 Jul 2019 | 254.30 | 260.00 | 260.00 | 253.50 | 1832470 | -1.42% |
| 12 Jul 2019 | 257.95 | 255.00 | 260.20 | 253.15 | 1087977 | 0.78% |
| 11 Jul 2019 | 255.95 | 253.00 | 259.55 | 252.15 | 2071153 | 1.71% |
| 10 Jul 2019 | 251.65 | 263.30 | 264.70 | 250.30 | 2861877 | -4.52% |
| 09 Jul 2019 | 263.55 | 263.10 | 266.25 | 261.45 | 1723027 | 0.00% |
| 08 Jul 2019 | 263.55 | 265.00 | 266.95 | 260.55 | 1429701 | -1.14% |
| 05 Jul 2019 | 266.60 | 270.00 | 272.20 | 263.25 | 1804483 | -1.13% |
| 04 Jul 2019 | 269.65 | 272.20 | 273.00 | 268.60 | 2067702 | -0.74% |
| 03 Jul 2019 | 271.65 | 271.00 | 273.90 | 269.95 | 1027844 | -0.06% |
| 02 Jul 2019 | 271.80 | 273.30 | 275.00 | 269.50 | 1702477 | 0.09% |
| 01 Jul 2019 | 271.55 | 270.10 | 272.70 | 268.50 | 1425361 | 0.69% |
| 28 Jun 2019 | 269.70 | 273.80 | 273.80 | 267.50 | 2322676 | -1.50% |
| 27 Jun 2019 | 273.80 | 274.00 | 277.40 | 269.30 | 3685617 | 0.42% |
| 26 Jun 2019 | 272.65 | 260.00 | 275.00 | 258.30 | 8391203 | 5.21% |
| 25 Jun 2019 | 259.15 | 260.00 | 260.70 | 256.85 | 1699986 | -0.31% |
| 24 Jun 2019 | 259.95 | 261.00 | 263.00 | 256.75 | 2281154 | -0.71% |
| 21 Jun 2019 | 261.80 | 255.85 | 264.00 | 253.50 | 3760383 | 2.33% |
| 20 Jun 2019 | 255.85 | 244.85 | 256.80 | 244.70 | 4602715 | 4.30% |
| 19 Jun 2019 | 245.30 | 248.60 | 250.20 | 243.15 | 2503805 | -1.01% |
| 18 Jun 2019 | 247.80 | 246.25 | 248.65 | 245.05 | 1752118 | 0.85% |
| 17 Jun 2019 | 245.70 | 246.50 | 251.80 | 243.35 | 1818946 | -0.55% |
| 14 Jun 2019 | 247.05 | 253.00 | 254.85 | 246.10 | 1914763 | -2.68% |
| 13 Jun 2019 | 253.85 | 255.20 | 255.90 | 251.15 | 1232935 | -0.51% |
| 12 Jun 2019 | 255.15 | 254.80 | 257.45 | 253.25 | 2028664 | -0.08% |
| 11 Jun 2019 | 255.35 | 253.45 | 256.70 | 250.60 | 2440220 | 1.05% |
| 10 Jun 2019 | 252.70 | 257.00 | 259.05 | 250.65 | 3098985 | -1.67% |
| 07 Jun 2019 | 257.00 | 251.50 | 259.85 | 247.65 | 6012221 | 1.78% |
| 06 Jun 2019 | 252.50 | 253.00 | 257.40 | 246.75 | 5822991 | -0.37% |
| 04 Jun 2019 | 253.45 | 244.60 | 258.70 | 244.00 | 10943654 | 3.47% |
| 03 Jun 2019 | 244.95 | 245.00 | 247.40 | 242.30 | 3279574 | 0.39% |
| 31 May 2019 | 244.00 | 237.00 | 246.25 | 235.35 | 6568324 | 3.02% |
| 30 May 2019 | 236.85 | 234.10 | 238.15 | 233.00 | 1442935 | 1.07% |
| 29 May 2019 | 234.35 | 236.90 | 239.90 | 232.40 | 2445735 | -1.24% |
| 28 May 2019 | 237.30 | 235.40 | 243.75 | 233.75 | 4121336 | 1.67% |
| 27 May 2019 | 233.40 | 237.20 | 237.50 | 232.25 | 1832951 | -0.64% |
| 24 May 2019 | 234.90 | 230.70 | 236.40 | 227.90 | 2395433 | 2.00% |
| 23 May 2019 | 230.30 | 238.00 | 238.00 | 229.20 | 3287277 | -1.60% |
| 22 May 2019 | 234.05 | 233.00 | 236.00 | 230.15 | 3274093 | 0.67% |
| 21 May 2019 | 232.50 | 235.00 | 237.00 | 229.70 | 4396346 | -1.42% |
| 20 May 2019 | 235.85 | 239.80 | 241.95 | 231.50 | 7507001 | 0.19% |
| 17 May 2019 | 235.40 | 220.00 | 238.30 | 218.60 | 17955568 | 6.61% |
| 16 May 2019 | 220.80 | 207.00 | 223.00 | 197.15 | 27398307 | 10.82% |
| 15 May 2019 | 199.25 | 202.30 | 204.90 | 198.10 | 2581825 | -0.50% |
| 14 May 2019 | 200.25 | 202.00 | 204.90 | 197.25 | 4190535 | 0.20% |
| 13 May 2019 | 199.85 | 197.25 | 204.30 | 197.00 | 2827684 | 0.68% |
| 10 May 2019 | 198.50 | 198.60 | 201.40 | 197.55 | 1246805 | -0.05% |
| 09 May 2019 | 198.60 | 199.30 | 200.95 | 195.10 | 1365985 | -0.43% |
| 08 May 2019 | 199.45 | 200.00 | 202.25 | 198.25 | 1452184 | -0.15% |
| 07 May 2019 | 199.75 | 203.10 | 206.00 | 198.80 | 1453964 | -1.43% |
| 06 May 2019 | 202.65 | 202.90 | 206.00 | 202.05 | 1068557 | -0.66% |
