Tata Motors Ltd
NSE :TATAMOTORS BSE :500570 Sector : AutomobileBuy, Sell or Hold TATAMOTORS ?
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
TATAMOTORS Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 791.00 | 775.00 | 794.00 | 775.00 | 14535112 | 2.22% |
| 21 Nov 2024 | 773.85 | 784.95 | 785.95 | 766.25 | 14194678 | -1.19% |
| 19 Nov 2024 | 783.20 | 771.90 | 799.90 | 771.90 | 14012014 | 1.46% |
| 18 Nov 2024 | 771.90 | 778.00 | 781.75 | 759.20 | 17053446 | -0.31% |
| 14 Nov 2024 | 774.30 | 786.60 | 792.00 | 772.00 | 11740909 | -1.52% |
| 13 Nov 2024 | 786.25 | 787.00 | 792.65 | 775.55 | 14674022 | 0.18% |
| 12 Nov 2024 | 784.85 | 806.00 | 813.10 | 783.05 | 16526921 | -2.47% |
| 11 Nov 2024 | 804.70 | 801.00 | 831.45 | 792.00 | 27587619 | -0.09% |
| 08 Nov 2024 | 805.45 | 821.95 | 822.00 | 801.10 | 16072692 | -1.74% |
| 07 Nov 2024 | 819.75 | 841.00 | 842.75 | 817.30 | 13237161 | -2.38% |
| 06 Nov 2024 | 839.70 | 843.90 | 843.90 | 826.00 | 10579596 | 0.48% |
| 05 Nov 2024 | 835.65 | 821.50 | 843.60 | 820.40 | 10215249 | 1.40% |
| 04 Nov 2024 | 824.10 | 840.00 | 844.45 | 814.50 | 15514419 | -2.29% |
| 01 Nov 2024 | 843.45 | 847.95 | 847.95 | 840.00 | 2900548 | 1.13% |
| 31 Oct 2024 | 834.05 | 843.85 | 843.85 | 831.85 | 11904413 | -0.73% |
| 30 Oct 2024 | 840.20 | 846.00 | 853.60 | 838.05 | 12933218 | -0.30% |
| 29 Oct 2024 | 842.75 | 880.25 | 882.50 | 825.70 | 26818871 | -4.06% |
| 28 Oct 2024 | 878.45 | 867.85 | 886.75 | 860.20 | 7106045 | 1.64% |
| 25 Oct 2024 | 864.30 | 883.90 | 885.75 | 857.30 | 10873022 | -1.78% |
| 24 Oct 2024 | 880.00 | 875.25 | 890.00 | 875.25 | 7233484 | 0.27% |
| 23 Oct 2024 | 877.65 | 879.00 | 885.60 | 863.30 | 10553771 | -0.21% |
| 22 Oct 2024 | 879.50 | 905.00 | 906.10 | 875.25 | 13617490 | -2.63% |
| 21 Oct 2024 | 903.30 | 912.05 | 917.65 | 898.10 | 7390557 | -0.75% |
| 18 Oct 2024 | 910.15 | 894.30 | 917.70 | 886.80 | 11527914 | 2.08% |
| 17 Oct 2024 | 891.60 | 914.95 | 914.95 | 890.05 | 13864583 | -1.75% |
| 16 Oct 2024 | 907.45 | 917.05 | 923.00 | 900.00 | 10298258 | -1.07% |
| 15 Oct 2024 | 917.30 | 932.95 | 935.35 | 913.00 | 9058919 | -1.18% |
| 14 Oct 2024 | 928.25 | 930.00 | 940.00 | 925.35 | 5740649 | -0.26% |
| 11 Oct 2024 | 930.70 | 932.00 | 937.00 | 928.50 | 4459529 | 0.24% |
| 10 Oct 2024 | 928.50 | 933.75 | 943.60 | 912.35 | 13249851 | -1.13% |
| 09 Oct 2024 | 939.15 | 926.80 | 948.45 | 925.50 | 11557737 | 2.10% |
| 08 Oct 2024 | 919.80 | 916.00 | 924.80 | 893.85 | 21177886 | -0.87% |
| 07 Oct 2024 | 927.85 | 942.00 | 944.45 | 915.00 | 11772546 | -0.31% |
| 04 Oct 2024 | 930.75 | 930.00 | 949.20 | 920.00 | 19187758 | 0.55% |
| 03 Oct 2024 | 925.70 | 939.00 | 950.15 | 925.00 | 24418517 | -4.09% |
| 01 Oct 2024 | 965.20 | 976.90 | 984.50 | 958.90 | 10085203 | -0.97% |
| 30 Sep 2024 | 974.65 | 993.00 | 996.95 | 971.80 | 12225895 | -1.85% |
| 27 Sep 2024 | 993.00 | 996.00 | 1000.40 | 989.15 | 10360030 | -0.02% |
| 26 Sep 2024 | 993.15 | 970.80 | 994.95 | 965.60 | 21640021 | 3.07% |
| 25 Sep 2024 | 963.60 | 982.40 | 982.50 | 959.25 | 12959075 | -1.40% |
| 24 Sep 2024 | 977.30 | 974.00 | 985.00 | 972.60 | 12755422 | 0.57% |
| 23 Sep 2024 | 971.80 | 973.50 | 979.20 | 966.05 | 10254297 | 0.10% |
| 20 Sep 2024 | 970.85 | 967.00 | 977.50 | 949.20 | 16764981 | 0.40% |
| 19 Sep 2024 | 967.00 | 970.40 | 978.95 | 956.35 | 13466770 | 0.51% |
| 18 Sep 2024 | 962.05 | 978.20 | 983.70 | 957.15 | 12044431 | -1.32% |
| 17 Sep 2024 | 974.95 | 995.00 | 995.00 | 960.00 | 44516613 | -1.36% |
| 16 Sep 2024 | 988.40 | 997.00 | 999.90 | 984.50 | 5836274 | -0.37% |
| 13 Sep 2024 | 992.10 | 994.90 | 1006.00 | 988.00 | 13203676 | 0.60% |
| 12 Sep 2024 | 986.15 | 976.30 | 988.00 | 958.00 | 25675836 | 1.01% |
| 11 Sep 2024 | 976.30 | 1000.00 | 1011.55 | 971.25 | 36140411 | -5.74% |
| 10 Sep 2024 | 1035.80 | 1049.00 | 1049.00 | 1032.20 | 6919238 | -0.28% |
| 09 Sep 2024 | 1038.70 | 1049.35 | 1049.95 | 1026.25 | 7206054 | -1.01% |
| 06 Sep 2024 | 1049.35 | 1068.80 | 1072.95 | 1040.50 | 8717377 | -1.85% |
| 05 Sep 2024 | 1069.15 | 1081.00 | 1085.85 | 1066.95 | 7900593 | -1.05% |
| 04 Sep 2024 | 1080.45 | 1079.00 | 1085.00 | 1072.10 | 4665908 | -0.43% |
| 03 Sep 2024 | 1085.10 | 1097.60 | 1100.00 | 1082.20 | 5088731 | -0.69% |
| 02 Sep 2024 | 1092.65 | 1105.00 | 1105.00 | 1087.35 | 8116675 | -1.68% |
| 30 Aug 2024 | 1111.35 | 1113.95 | 1115.00 | 1097.45 | 17647545 | -0.92% |
| 29 Aug 2024 | 1121.65 | 1079.05 | 1142.00 | 1066.00 | 40658159 | 4.38% |
| 28 Aug 2024 | 1074.55 | 1082.95 | 1088.70 | 1070.10 | 8145376 | -0.25% |
| 27 Aug 2024 | 1077.25 | 1093.05 | 1096.65 | 1075.00 | 8813305 | -1.39% |
| 26 Aug 2024 | 1092.40 | 1089.00 | 1103.35 | 1082.85 | 9415039 | 0.67% |
| 23 Aug 2024 | 1085.15 | 1073.00 | 1092.60 | 1071.00 | 10179655 | 1.56% |
| 22 Aug 2024 | 1068.45 | 1090.00 | 1094.75 | 1064.95 | 9377476 | -1.54% |
| 21 Aug 2024 | 1085.20 | 1089.00 | 1095.30 | 1083.30 | 4869876 | -0.16% |
| 20 Aug 2024 | 1086.90 | 1097.00 | 1098.05 | 1082.05 | 5625723 | -0.07% |
| 19 Aug 2024 | 1087.70 | 1105.90 | 1107.00 | 1085.00 | 6911441 | -0.97% |
| 16 Aug 2024 | 1098.35 | 1072.00 | 1099.95 | 1070.00 | 11435650 | 3.39% |
| 14 Aug 2024 | 1062.35 | 1057.00 | 1067.05 | 1047.00 | 8211830 | 0.84% |
| 13 Aug 2024 | 1053.45 | 1074.85 | 1075.50 | 1048.20 | 7508231 | -2.11% |
| 12 Aug 2024 | 1076.15 | 1065.00 | 1079.90 | 1055.00 | 11311050 | 0.75% |
| 09 Aug 2024 | 1068.10 | 1055.00 | 1082.95 | 1052.05 | 15443008 | 2.53% |
| 08 Aug 2024 | 1041.75 | 1034.95 | 1056.40 | 1027.00 | 19529790 | 1.60% |
| 07 Aug 2024 | 1025.30 | 1036.05 | 1040.20 | 1015.05 | 9978703 | 1.14% |
| 06 Aug 2024 | 1013.75 | 1030.00 | 1060.65 | 1008.40 | 16726393 | -0.27% |
| 05 Aug 2024 | 1016.45 | 1059.95 | 1065.00 | 1014.05 | 26651144 | -7.31% |
| 02 Aug 2024 | 1096.65 | 1120.00 | 1120.00 | 1090.05 | 21967812 | -4.17% |
| 01 Aug 2024 | 1144.40 | 1167.00 | 1176.00 | 1136.50 | 14375948 | -1.06% |
| 31 Jul 2024 | 1156.65 | 1164.00 | 1167.90 | 1145.30 | 10860623 | -0.45% |
| 30 Jul 2024 | 1161.85 | 1125.80 | 1179.00 | 1118.60 | 28592304 | 3.37% |
| 29 Jul 2024 | 1124.00 | 1124.00 | 1139.90 | 1118.60 | 11850624 | 0.51% |
| 26 Jul 2024 | 1118.30 | 1111.95 | 1120.50 | 1083.60 | 21232845 | 2.51% |
| 25 Jul 2024 | 1090.95 | 1029.00 | 1094.00 | 1024.35 | 32766835 | 6.15% |
| 24 Jul 2024 | 1027.70 | 997.80 | 1034.25 | 995.15 | 11469098 | 2.59% |
| 23 Jul 2024 | 1001.80 | 1007.90 | 1008.65 | 967.20 | 10384177 | -0.13% |
| 22 Jul 2024 | 1003.15 | 990.00 | 1008.00 | 976.55 | 7396198 | 1.33% |
| 19 Jul 2024 | 990.00 | 1024.00 | 1024.00 | 986.65 | 7400178 | -3.37% |
| 18 Jul 2024 | 1024.55 | 1022.95 | 1027.00 | 1008.00 | 8010324 | 0.33% |
| 16 Jul 2024 | 1021.15 | 1025.50 | 1029.60 | 1019.20 | 4824555 | -0.32% |
| 15 Jul 2024 | 1024.45 | 1021.35 | 1029.80 | 1017.30 | 5847333 | 0.76% |
| 12 Jul 2024 | 1016.75 | 1023.85 | 1025.90 | 1015.00 | 7339644 | -0.40% |
| 11 Jul 2024 | 1020.80 | 1008.00 | 1025.50 | 1007.05 | 11983571 | 1.52% |
| 10 Jul 2024 | 1005.50 | 1015.00 | 1019.85 | 986.05 | 13412206 | -0.93% |
| 09 Jul 2024 | 1014.95 | 1000.95 | 1017.00 | 998.10 | 10948094 | 1.23% |
| 08 Jul 2024 | 1002.60 | 1005.00 | 1016.60 | 996.20 | 13312085 | 0.90% |
| 05 Jul 2024 | 993.65 | 1005.00 | 1006.60 | 989.95 | 9050375 | -0.46% |
| 04 Jul 2024 | 998.20 | 984.00 | 1004.00 | 979.60 | 12139832 | 2.31% |
| 03 Jul 2024 | 975.65 | 984.95 | 987.35 | 973.50 | 7346258 | -0.58% |
| 02 Jul 2024 | 981.30 | 1004.05 | 1005.00 | 979.10 | 12284132 | -2.07% |
| 01 Jul 2024 | 1002.05 | 989.75 | 1005.50 | 985.20 | 14006105 | 1.24% |
| 28 Jun 2024 | 989.75 | 975.00 | 998.50 | 972.55 | 23025267 | 1.82% |
| 27 Jun 2024 | 972.10 | 952.50 | 974.85 | 948.05 | 19385412 | 2.13% |
| 26 Jun 2024 | 951.85 | 956.00 | 962.50 | 950.10 | 6908988 | -0.33% |
| 25 Jun 2024 | 955.00 | 960.00 | 962.85 | 949.30 | 7304128 | -0.32% |
| 24 Jun 2024 | 958.05 | 960.90 | 963.50 | 950.05 | 6655577 | -0.39% |
| 21 Jun 2024 | 961.80 | 979.00 | 980.90 | 958.10 | 14303735 | -1.68% |
| 20 Jun 2024 | 978.25 | 980.00 | 988.40 | 976.35 | 7299571 | 0.09% |
| 19 Jun 2024 | 977.35 | 990.00 | 994.90 | 975.15 | 7605719 | -0.87% |
| 18 Jun 2024 | 985.90 | 1000.00 | 1003.55 | 984.00 | 9845075 | -0.75% |
| 14 Jun 2024 | 993.40 | 990.00 | 997.25 | 981.40 | 11591421 | 0.77% |
| 13 Jun 2024 | 985.85 | 1002.00 | 1002.00 | 980.75 | 12157226 | -0.29% |
| 12 Jun 2024 | 988.70 | 994.50 | 1010.25 | 987.00 | 17527993 | 0.16% |
| 11 Jun 2024 | 987.10 | 973.80 | 992.55 | 966.65 | 14828702 | 1.23% |
| 10 Jun 2024 | 975.15 | 977.00 | 984.90 | 969.10 | 9258931 | 0.48% |
| 07 Jun 2024 | 970.50 | 940.00 | 973.00 | 935.25 | 15577866 | 3.44% |
| 06 Jun 2024 | 938.25 | 940.00 | 946.00 | 931.20 | 11792640 | 0.89% |
| 05 Jun 2024 | 929.95 | 924.95 | 933.75 | 890.00 | 13752553 | 2.88% |
| 04 Jun 2024 | 903.90 | 948.00 | 948.00 | 855.40 | 26554598 | -4.90% |
| 03 Jun 2024 | 950.45 | 963.00 | 963.00 | 934.00 | 12314329 | 2.97% |
| 31 May 2024 | 923.00 | 931.65 | 937.25 | 920.10 | 14289102 | -0.10% |
| 30 May 2024 | 923.95 | 943.50 | 951.45 | 921.00 | 10170912 | -2.08% |
| 29 May 2024 | 943.60 | 946.95 | 950.50 | 938.80 | 8184019 | -0.42% |
| 28 May 2024 | 947.55 | 959.00 | 961.90 | 946.00 | 6618946 | -1.14% |
| 27 May 2024 | 958.50 | 964.90 | 966.45 | 952.00 | 6916555 | -0.21% |
| 24 May 2024 | 960.55 | 962.50 | 970.95 | 958.00 | 9590588 | -0.19% |
| 23 May 2024 | 962.35 | 950.00 | 963.45 | 945.05 | 11211074 | 1.57% |
| 22 May 2024 | 947.50 | 952.00 | 954.90 | 942.55 | 9495279 | -0.40% |
| 21 May 2024 | 951.30 | 954.00 | 956.65 | 948.70 | 10055258 | -0.28% |
| 18 May 2024 | 953.95 | 950.00 | 958.00 | 947.00 | 1930324 | 0.87% |
| 17 May 2024 | 945.70 | 944.00 | 953.40 | 941.00 | 13205512 | 0.99% |
| 16 May 2024 | 936.40 | 953.20 | 954.40 | 919.00 | 31240770 | -1.15% |
| 15 May 2024 | 947.30 | 970.95 | 972.95 | 945.10 | 19668239 | -1.80% |
| 14 May 2024 | 964.65 | 965.10 | 968.00 | 953.25 | 16325689 | 0.51% |
| 13 May 2024 | 959.75 | 1005.00 | 1008.70 | 947.20 | 58974762 | -8.30% |
| 10 May 2024 | 1046.65 | 1037.00 | 1050.35 | 1030.40 | 13383183 | 1.59% |
| 09 May 2024 | 1030.30 | 1011.00 | 1043.20 | 1007.30 | 19189798 | 1.80% |
| 08 May 2024 | 1012.10 | 986.95 | 1015.00 | 977.00 | 7519352 | 2.38% |
| 07 May 2024 | 988.55 | 1016.20 | 1017.95 | 982.05 | 8877426 | -2.72% |
| 06 May 2024 | 1016.20 | 1015.00 | 1019.80 | 1005.00 | 5724760 | 0.28% |
| 03 May 2024 | 1013.40 | 1038.00 | 1040.20 | 996.00 | 11871773 | -1.40% |
| 02 May 2024 | 1027.80 | 1020.00 | 1030.00 | 1011.55 | 12695047 | 1.97% |
| 30 Apr 2024 | 1007.90 | 1005.00 | 1019.45 | 997.50 | 9047011 | 0.73% |
| 29 Apr 2024 | 1000.60 | 1003.05 | 1005.75 | 999.00 | 4764750 | 0.11% |
| 26 Apr 2024 | 999.50 | 1007.80 | 1008.95 | 996.60 | 7937500 | -0.17% |
| 25 Apr 2024 | 1001.25 | 992.50 | 1003.30 | 989.50 | 8366455 | 0.97% |
| 24 Apr 2024 | 991.65 | 992.40 | 995.90 | 988.00 | 4671450 | 0.50% |
| 23 Apr 2024 | 986.75 | 976.00 | 994.50 | 974.05 | 7994116 | 1.36% |
| 22 Apr 2024 | 973.55 | 978.75 | 978.75 | 966.00 | 7187959 | 1.07% |
| 19 Apr 2024 | 963.20 | 964.00 | 967.95 | 944.00 | 15381310 | -0.84% |
| 18 Apr 2024 | 971.35 | 996.35 | 1003.10 | 966.25 | 13540490 | -2.16% |
| 16 Apr 2024 | 992.80 | 990.00 | 1004.90 | 982.10 | 9574762 | -0.60% |
| 15 Apr 2024 | 998.80 | 998.10 | 1006.95 | 978.50 | 12632409 | -1.93% |
| 12 Apr 2024 | 1018.50 | 1014.00 | 1029.00 | 1013.50 | 11575194 | 0.49% |
| 10 Apr 2024 | 1013.50 | 1012.25 | 1021.00 | 1010.00 | 4554077 | 0.50% |
| 09 Apr 2024 | 1008.50 | 1021.00 | 1029.50 | 1005.00 | 8539041 | -0.46% |
| 08 Apr 2024 | 1013.20 | 1010.05 | 1016.40 | 1004.00 | 5188052 | 0.61% |
| 05 Apr 2024 | 1007.10 | 1011.60 | 1012.50 | 1004.40 | 4519120 | -0.44% |
| 04 Apr 2024 | 1011.60 | 1016.00 | 1017.00 | 998.15 | 9138276 | 0.24% |
| 03 Apr 2024 | 1009.15 | 1004.00 | 1014.45 | 992.55 | 8040366 | 0.45% |
| 02 Apr 2024 | 1004.65 | 999.00 | 1008.00 | 993.40 | 7995931 | 1.25% |
| 01 Apr 2024 | 992.25 | 1000.00 | 1009.85 | 987.45 | 8629407 | -0.06% |
| 28 Mar 2024 | 992.80 | 982.50 | 999.90 | 979.00 | 9862996 | 1.45% |
| 27 Mar 2024 | 978.65 | 991.60 | 995.00 | 976.70 | 6640537 | -0.77% |
| 26 Mar 2024 | 986.20 | 977.00 | 995.00 | 976.00 | 9461531 | 0.65% |
| 22 Mar 2024 | 979.80 | 964.90 | 986.20 | 950.35 | 13638296 | 1.54% |
| 21 Mar 2024 | 964.90 | 951.00 | 969.25 | 946.00 | 11074207 | 2.60% |
| 20 Mar 2024 | 940.45 | 960.90 | 965.15 | 921.20 | 13900321 | -1.81% |
| 19 Mar 2024 | 957.75 | 968.55 | 970.60 | 951.60 | 9483750 | -1.51% |
| 18 Mar 2024 | 972.45 | 945.85 | 974.80 | 936.65 | 12121719 | 2.81% |
| 15 Mar 2024 | 945.85 | 968.40 | 979.75 | 940.00 | 23390913 | -2.26% |
| 14 Mar 2024 | 967.75 | 964.95 | 982.00 | 955.40 | 22931801 | -0.56% |
| 13 Mar 2024 | 973.20 | 1019.00 | 1021.00 | 963.55 | 16564155 | -4.26% |
| 12 Mar 2024 | 1016.50 | 1027.80 | 1037.00 | 1011.30 | 8763820 | -1.12% |
| 11 Mar 2024 | 1028.00 | 1034.75 | 1035.95 | 1021.00 | 7502450 | -1.09% |
| 07 Mar 2024 | 1039.30 | 1025.00 | 1047.00 | 1014.05 | 16877082 | 2.13% |
| 06 Mar 2024 | 1017.65 | 1025.00 | 1030.65 | 1009.00 | 14214823 | -0.42% |
| 05 Mar 2024 | 1021.90 | 1027.00 | 1065.60 | 1005.35 | 59811033 | 3.51% |
| 04 Mar 2024 | 987.20 | 993.25 | 995.00 | 980.10 | 6084495 | -0.12% |
| 02 Mar 2024 | 988.35 | 987.00 | 992.60 | 981.55 | 1783565 | 1.12% |
| 01 Mar 2024 | 977.40 | 958.95 | 980.40 | 956.70 | 10645369 | 2.86% |
| 29 Feb 2024 | 950.20 | 959.00 | 959.25 | 942.90 | 10346657 | -0.82% |
| 28 Feb 2024 | 958.05 | 966.15 | 976.00 | 950.30 | 15219187 | -0.48% |
| 27 Feb 2024 | 962.70 | 936.75 | 965.00 | 935.50 | 12810206 | 2.75% |
| 26 Feb 2024 | 936.95 | 937.10 | 945.00 | 930.70 | 5600234 | -0.05% |
| 23 Feb 2024 | 937.40 | 933.10 | 939.80 | 929.40 | 7047473 | 0.55% |
| 22 Feb 2024 | 932.30 | 924.65 | 933.85 | 914.60 | 6437014 | 1.22% |
| 21 Feb 2024 | 921.05 | 926.35 | 937.20 | 916.50 | 6011018 | -0.57% |
| 20 Feb 2024 | 926.35 | 934.45 | 934.65 | 920.40 | 4733639 | -0.67% |
| 19 Feb 2024 | 932.60 | 942.95 | 942.95 | 931.05 | 4632214 | -0.64% |
| 16 Feb 2024 | 938.60 | 925.00 | 948.80 | 924.10 | 12826164 | 1.96% |
| 15 Feb 2024 | 920.55 | 923.70 | 927.00 | 916.35 | 6430799 | 0.25% |
| 14 Feb 2024 | 918.30 | 900.00 | 919.95 | 894.35 | 6570939 | 1.26% |
| 13 Feb 2024 | 906.90 | 911.60 | 919.10 | 894.00 | 8574218 | -0.52% |
| 12 Feb 2024 | 911.60 | 916.10 | 925.00 | 908.00 | 7286778 | -0.37% |
| 09 Feb 2024 | 915.00 | 926.00 | 927.40 | 906.05 | 7904881 | -1.01% |
| 08 Feb 2024 | 924.30 | 937.00 | 939.70 | 918.80 | 11576253 | -1.02% |
| 07 Feb 2024 | 933.80 | 944.00 | 944.00 | 928.05 | 7913010 | -0.61% |
| 06 Feb 2024 | 939.55 | 936.40 | 941.30 | 928.40 | 12714803 | 1.38% |
| 05 Feb 2024 | 926.80 | 934.00 | 950.00 | 915.35 | 38686871 | 5.47% |
| 02 Feb 2024 | 878.75 | 886.00 | 895.75 | 876.85 | 13003437 | 0.03% |
| 01 Feb 2024 | 878.50 | 900.00 | 900.15 | 876.30 | 14505885 | -0.64% |
| 31 Jan 2024 | 884.20 | 865.20 | 896.50 | 865.20 | 24562392 | 2.95% |
| 30 Jan 2024 | 858.85 | 843.00 | 885.95 | 842.85 | 19734613 | 2.12% |
| 29 Jan 2024 | 841.00 | 811.85 | 843.80 | 811.05 | 12823686 | 3.59% |
| 25 Jan 2024 | 811.85 | 814.00 | 814.15 | 800.30 | 10109720 | 0.12% |
| 24 Jan 2024 | 810.90 | 802.40 | 812.00 | 788.50 | 7217542 | 1.31% |
| 23 Jan 2024 | 800.45 | 824.90 | 827.60 | 796.30 | 9436209 | -2.25% |
| 20 Jan 2024 | 818.90 | 826.00 | 827.00 | 817.05 | 2837388 | -0.56% |
| 19 Jan 2024 | 823.55 | 823.85 | 826.00 | 819.50 | 5706888 | 0.55% |
| 18 Jan 2024 | 819.05 | 807.00 | 822.95 | 797.00 | 11500495 | 1.68% |
| 17 Jan 2024 | 805.55 | 811.00 | 813.70 | 804.00 | 7895439 | -1.62% |
| 16 Jan 2024 | 818.85 | 812.45 | 827.00 | 812.45 | 10159066 | 0.79% |
| 15 Jan 2024 | 812.45 | 820.00 | 820.40 | 810.30 | 4835856 | -0.49% |
| 12 Jan 2024 | 816.45 | 818.15 | 818.55 | 809.15 | 7664094 | 0.10% |
| 11 Jan 2024 | 815.65 | 813.50 | 817.50 | 808.45 | 11075167 | 0.89% |
| 10 Jan 2024 | 808.45 | 800.00 | 811.00 | 792.65 | 9980044 | 1.08% |
| 09 Jan 2024 | 799.80 | 799.95 | 809.20 | 793.15 | 12872757 | 1.36% |
| 08 Jan 2024 | 789.10 | 798.40 | 800.35 | 787.50 | 7668471 | -0.23% |
| 05 Jan 2024 | 790.95 | 799.00 | 805.90 | 787.10 | 11091198 | -0.60% |
| 04 Jan 2024 | 795.75 | 798.00 | 801.80 | 791.30 | 14298444 | 1.83% |
| 03 Jan 2024 | 781.45 | 786.05 | 790.00 | 776.25 | 8559060 | -0.38% |
| 02 Jan 2024 | 784.40 | 800.50 | 804.00 | 779.00 | 13791090 | -0.78% |
| 01 Jan 2024 | 790.60 | 785.00 | 798.70 | 781.05 | 12570717 | 1.37% |
| 29 Dec 2023 | 779.95 | 755.00 | 802.90 | 754.00 | 41170191 | 3.46% |
| 28 Dec 2023 | 753.90 | 742.65 | 757.95 | 739.05 | 14906199 | 1.75% |
| 27 Dec 2023 | 740.90 | 728.00 | 741.85 | 725.15 | 15052800 | 2.97% |
| 26 Dec 2023 | 719.55 | 727.40 | 727.50 | 716.60 | 7229143 | -0.71% |
| 22 Dec 2023 | 724.70 | 716.80 | 731.00 | 712.00 | 12062238 | 2.24% |
| 21 Dec 2023 | 708.85 | 703.00 | 711.90 | 696.25 | 7702232 | 0.51% |
| 20 Dec 2023 | 705.25 | 730.95 | 733.00 | 703.05 | 8107602 | -3.25% |
| 19 Dec 2023 | 728.95 | 732.60 | 732.60 | 726.00 | 4511101 | -0.25% |
| 18 Dec 2023 | 730.80 | 732.90 | 734.75 | 728.10 | 5450397 | -0.22% |
| 15 Dec 2023 | 732.40 | 723.90 | 734.00 | 721.25 | 12082079 | 1.76% |
| 14 Dec 2023 | 719.75 | 724.00 | 724.70 | 718.60 | 6732352 | -0.08% |
| 13 Dec 2023 | 720.30 | 716.00 | 721.45 | 713.50 | 5807736 | 0.68% |
| 12 Dec 2023 | 715.40 | 724.80 | 724.80 | 713.00 | 6461539 | -0.75% |
| 11 Dec 2023 | 720.80 | 717.80 | 726.50 | 716.55 | 6403209 | 0.87% |
| 08 Dec 2023 | 714.55 | 722.05 | 727.60 | 707.50 | 8557203 | -1.03% |
| 07 Dec 2023 | 721.95 | 725.00 | 727.50 | 716.00 | 10451801 | -0.07% |
| 06 Dec 2023 | 722.45 | 709.05 | 724.80 | 709.00 | 12148825 | 1.90% |
| 05 Dec 2023 | 708.95 | 705.90 | 714.90 | 705.00 | 9601509 | 0.47% |
| 04 Dec 2023 | 705.60 | 716.00 | 717.00 | 704.80 | 9348036 | 0.02% |
| 01 Dec 2023 | 705.45 | 708.00 | 711.00 | 703.00 | 10565415 | -0.13% |
| 30 Nov 2023 | 706.40 | 716.30 | 717.25 | 697.00 | 24275245 | -0.84% |
| 29 Nov 2023 | 712.35 | 702.75 | 714.40 | 694.35 | 16122864 | 2.13% |
| 28 Nov 2023 | 697.50 | 677.45 | 699.45 | 674.25 | 16015860 | 3.53% |
| 24 Nov 2023 | 673.70 | 681.40 | 681.95 | 671.25 | 6951690 | -0.92% |
| 23 Nov 2023 | 679.95 | 683.20 | 685.90 | 677.05 | 5885370 | -0.18% |
| 22 Nov 2023 | 681.20 | 683.95 | 687.35 | 676.05 | 9279642 | -0.07% |
| 21 Nov 2023 | 681.70 | 677.00 | 683.30 | 675.00 | 7291057 | 1.10% |
| 20 Nov 2023 | 674.30 | 682.00 | 686.75 | 670.70 | 8324354 | -1.06% |
| 17 Nov 2023 | 681.55 | 682.50 | 687.65 | 679.60 | 9563220 | 0.17% |
| 16 Nov 2023 | 680.40 | 674.00 | 685.50 | 670.90 | 17501373 | 1.32% |
| 15 Nov 2023 | 671.55 | 660.00 | 673.50 | 656.55 | 11324434 | 2.80% |
| 13 Nov 2023 | 653.25 | 653.00 | 654.00 | 649.30 | 3279829 | -0.05% |
| 12 Nov 2023 | 653.55 | 657.95 | 657.95 | 652.40 | 2245583 | 0.38% |
| 10 Nov 2023 | 651.05 | 649.35 | 652.95 | 644.00 | 6425792 | 0.26% |
| 09 Nov 2023 | 649.35 | 644.00 | 653.65 | 642.70 | 10155047 | 1.06% |
| 08 Nov 2023 | 642.55 | 648.00 | 649.05 | 641.90 | 6551864 | -0.38% |
| 07 Nov 2023 | 645.00 | 645.00 | 649.90 | 643.30 | 6588073 | -0.16% |
| 06 Nov 2023 | 646.05 | 652.85 | 652.85 | 643.20 | 10801301 | -0.22% |
| 03 Nov 2023 | 647.50 | 662.00 | 666.00 | 646.20 | 23087856 | 1.74% |
| 02 Nov 2023 | 636.45 | 632.00 | 638.20 | 630.10 | 9934305 | 1.39% |
| 01 Nov 2023 | 627.70 | 630.00 | 633.80 | 626.30 | 8785264 | -0.15% |
| 31 Oct 2023 | 628.65 | 642.00 | 642.00 | 627.30 | 11395766 | 0.02% |
| 30 Oct 2023 | 628.50 | 643.80 | 643.80 | 621.85 | 12786883 | -1.96% |
| 27 Oct 2023 | 641.05 | 630.00 | 643.95 | 628.45 | 10232856 | 2.31% |
| 26 Oct 2023 | 626.55 | 635.00 | 635.65 | 624.15 | 8889373 | -1.77% |
| 25 Oct 2023 | 637.85 | 650.00 | 651.90 | 636.05 | 8229559 | -1.47% |
| 23 Oct 2023 | 647.35 | 663.65 | 667.25 | 645.00 | 8564004 | -2.39% |
| 20 Oct 2023 | 663.20 | 666.65 | 676.40 | 660.50 | 11759568 | -0.84% |
| 19 Oct 2023 | 668.80 | 662.95 | 672.30 | 658.60 | 10633043 | 0.04% |
| 18 Oct 2023 | 668.50 | 658.60 | 672.25 | 653.80 | 14908778 | 1.95% |
| 17 Oct 2023 | 655.70 | 670.00 | 670.90 | 654.65 | 10263992 | -1.58% |
| 16 Oct 2023 | 666.20 | 668.55 | 677.80 | 661.25 | 20005816 | -0.13% |
| 13 Oct 2023 | 667.10 | 633.95 | 669.00 | 633.00 | 28011678 | 4.73% |
| 12 Oct 2023 | 636.95 | 637.00 | 640.20 | 635.05 | 5928732 | 0.47% |
| 11 Oct 2023 | 634.00 | 633.00 | 637.80 | 632.60 | 7701931 | 0.55% |
| 10 Oct 2023 | 630.55 | 620.00 | 632.50 | 617.60 | 9833429 | 2.14% |
| 09 Oct 2023 | 617.35 | 620.80 | 622.00 | 613.70 | 6381189 | -0.82% |
| 06 Oct 2023 | 622.45 | 627.00 | 627.35 | 620.00 | 7922379 | 0.46% |
| 05 Oct 2023 | 619.60 | 619.00 | 621.35 | 614.65 | 7893892 | 0.98% |
| 04 Oct 2023 | 613.60 | 620.80 | 620.80 | 608.30 | 7612709 | -1.10% |
| 03 Oct 2023 | 620.45 | 632.60 | 632.65 | 618.60 | 6894577 | -1.55% |
| 29 Sep 2023 | 630.20 | 618.70 | 633.00 | 617.00 | 8969405 | 2.62% |
| 28 Sep 2023 | 614.10 | 622.90 | 623.80 | 612.25 | 6768196 | -0.98% |
| 27 Sep 2023 | 620.15 | 619.95 | 621.90 | 616.75 | 5960490 | 0.06% |
| 26 Sep 2023 | 619.80 | 618.70 | 625.70 | 617.95 | 6271108 | 0.18% |
| 25 Sep 2023 | 618.70 | 623.85 | 625.20 | 617.90 | 6390681 | -0.28% |
| 22 Sep 2023 | 620.45 | 628.00 | 630.80 | 619.00 | 6551917 | -1.05% |
| 21 Sep 2023 | 627.05 | 638.50 | 641.70 | 624.00 | 9266854 | -1.79% |
| 20 Sep 2023 | 638.50 | 640.70 | 647.00 | 637.00 | 11777925 | -0.34% |
| 18 Sep 2023 | 640.65 | 635.90 | 644.20 | 633.15 | 11108349 | 1.01% |
| 15 Sep 2023 | 634.25 | 628.70 | 636.50 | 627.15 | 18917805 | 1.54% |
| 14 Sep 2023 | 624.60 | 628.10 | 630.80 | 623.30 | 5722295 | -0.21% |
| 13 Sep 2023 | 625.90 | 621.00 | 628.50 | 619.55 | 6988358 | 0.82% |
| 12 Sep 2023 | 620.80 | 638.00 | 639.00 | 615.25 | 12541377 | -2.21% |
| 11 Sep 2023 | 634.85 | 634.65 | 635.40 | 630.50 | 8780510 | 1.21% |
| 08 Sep 2023 | 627.25 | 617.95 | 628.90 | 614.20 | 16190749 | 2.01% |
| 07 Sep 2023 | 614.90 | 610.90 | 616.50 | 609.05 | 6520293 | 0.76% |
| 06 Sep 2023 | 610.25 | 611.15 | 612.55 | 605.60 | 6520064 | -0.15% |
| 05 Sep 2023 | 611.15 | 610.00 | 618.90 | 608.05 | 8560651 | 0.35% |
| 04 Sep 2023 | 609.00 | 615.60 | 615.60 | 606.00 | 8392665 | -0.36% |
| 01 Sep 2023 | 611.20 | 604.20 | 614.90 | 601.90 | 10297492 | 1.70% |
| 31 Aug 2023 | 601.00 | 608.80 | 609.65 | 599.05 | 10544271 | -0.75% |
| 30 Aug 2023 | 605.55 | 611.20 | 612.90 | 605.00 | 5676055 | -0.26% |
| 29 Aug 2023 | 607.15 | 603.60 | 610.50 | 603.60 | 6956667 | 0.79% |
| 28 Aug 2023 | 602.40 | 605.40 | 608.50 | 601.55 | 7479254 | -0.45% |
| 25 Aug 2023 | 605.10 | 610.85 | 616.70 | 593.30 | 16075509 | -0.96% |
| 24 Aug 2023 | 610.95 | 618.00 | 619.00 | 609.65 | 7096025 | -0.48% |
| 23 Aug 2023 | 613.90 | 622.75 | 622.75 | 613.15 | 8248333 | -1.02% |
| 22 Aug 2023 | 620.20 | 621.80 | 626.50 | 618.60 | 8534395 | -0.05% |
| 21 Aug 2023 | 620.50 | 617.00 | 623.30 | 614.80 | 9580365 | 0.76% |
| 18 Aug 2023 | 615.80 | 612.80 | 620.10 | 610.90 | 11190760 | 0.33% |
| 17 Aug 2023 | 613.75 | 620.00 | 622.00 | 611.00 | 12119293 | -0.81% |
| 16 Aug 2023 | 618.75 | 606.70 | 621.35 | 597.30 | 14562074 | 1.88% |
| 14 Aug 2023 | 607.35 | 612.00 | 612.00 | 594.50 | 14492164 | -0.73% |
| 11 Aug 2023 | 611.80 | 619.75 | 624.75 | 610.00 | 9347707 | -1.04% |
| 10 Aug 2023 | 618.25 | 623.00 | 628.30 | 598.00 | 53116980 | -0.69% |
| 09 Aug 2023 | 622.55 | 610.60 | 624.00 | 605.35 | 13362350 | 2.51% |
| 08 Aug 2023 | 607.30 | 612.55 | 614.75 | 605.25 | 8863640 | -0.36% |
| 07 Aug 2023 | 609.50 | 619.00 | 619.00 | 608.50 | 9893466 | -0.89% |
| 04 Aug 2023 | 615.00 | 624.85 | 625.00 | 613.30 | 11806739 | -0.64% |
| 03 Aug 2023 | 618.95 | 623.00 | 626.45 | 614.15 | 11458920 | -0.59% |
| 02 Aug 2023 | 622.65 | 644.00 | 644.30 | 616.45 | 15762687 | -3.26% |
| 01 Aug 2023 | 643.65 | 645.00 | 652.90 | 642.00 | 8924219 | -0.10% |
| 31 Jul 2023 | 644.30 | 640.20 | 645.55 | 635.90 | 7502361 | 1.42% |
| 28 Jul 2023 | 635.30 | 646.00 | 646.00 | 631.80 | 9299530 | -1.30% |
| 27 Jul 2023 | 643.70 | 647.00 | 648.45 | 636.75 | 11696851 | 0.41% |
| 26 Jul 2023 | 641.10 | 640.00 | 665.40 | 639.00 | 31673714 | 0.26% |
| 25 Jul 2023 | 639.45 | 636.00 | 642.50 | 633.35 | 13988137 | 1.62% |
| 24 Jul 2023 | 629.25 | 627.95 | 634.45 | 626.25 | 12247844 | 0.56% |
| 21 Jul 2023 | 625.75 | 621.00 | 631.00 | 617.70 | 12914610 | 0.66% |
| 20 Jul 2023 | 621.65 | 622.65 | 623.60 | 616.20 | 7834891 | 0.17% |
| 19 Jul 2023 | 620.60 | 614.00 | 625.30 | 610.15 | 11128348 | 1.39% |
| 18 Jul 2023 | 612.10 | 620.40 | 620.85 | 607.00 | 10359400 | -1.03% |
| 17 Jul 2023 | 618.50 | 626.90 | 627.00 | 617.15 | 7580645 | -1.02% |
| 14 Jul 2023 | 624.90 | 623.00 | 626.00 | 619.50 | 7010179 | 0.68% |
| 13 Jul 2023 | 620.65 | 625.00 | 626.50 | 615.50 | 9689708 | -0.13% |
| 12 Jul 2023 | 621.45 | 629.95 | 630.80 | 619.35 | 10785502 | -1.12% |
| 11 Jul 2023 | 628.50 | 624.95 | 630.45 | 622.15 | 12051173 | 1.59% |
| 10 Jul 2023 | 618.65 | 624.00 | 634.80 | 617.55 | 23802524 | 0.07% |
| 07 Jul 2023 | 618.20 | 600.00 | 624.80 | 592.20 | 21066726 | 2.90% |
| 06 Jul 2023 | 600.80 | 590.80 | 604.95 | 588.55 | 14356681 | 2.13% |
| 05 Jul 2023 | 588.25 | 592.00 | 593.00 | 584.95 | 8715919 | -0.54% |
| 04 Jul 2023 | 591.45 | 594.40 | 596.40 | 589.50 | 6917886 | 0.11% |
| 03 Jul 2023 | 590.80 | 600.00 | 602.30 | 590.00 | 11131048 | -0.80% |
| 30 Jun 2023 | 595.55 | 588.35 | 599.00 | 588.00 | 12488047 | 1.52% |
| 28 Jun 2023 | 586.65 | 579.00 | 590.00 | 575.50 | 16720940 | 2.36% |
| 27 Jun 2023 | 573.10 | 570.00 | 576.90 | 568.45 | 9404450 | 0.92% |
| 26 Jun 2023 | 567.85 | 560.00 | 569.00 | 557.80 | 6986621 | 1.47% |
| 23 Jun 2023 | 559.65 | 570.00 | 571.15 | 557.70 | 9362695 | -1.70% |
| 22 Jun 2023 | 569.35 | 584.00 | 584.70 | 568.20 | 11229179 | -2.07% |
| 21 Jun 2023 | 581.40 | 584.95 | 585.90 | 574.50 | 9146332 | -0.32% |
| 20 Jun 2023 | 583.25 | 566.05 | 583.95 | 562.50 | 18074902 | 3.04% |
| 19 Jun 2023 | 566.05 | 570.65 | 573.20 | 564.20 | 6280388 | -0.66% |
| 16 Jun 2023 | 569.80 | 569.65 | 572.20 | 566.05 | 8736313 | 0.24% |
| 15 Jun 2023 | 568.45 | 571.80 | 575.00 | 567.75 | 12475759 | -0.32% |
| 14 Jun 2023 | 570.30 | 566.00 | 571.20 | 564.00 | 12713256 | 1.44% |
| 13 Jun 2023 | 562.20 | 567.70 | 571.05 | 560.75 | 12845897 | -0.35% |
| 12 Jun 2023 | 564.15 | 567.00 | 568.90 | 560.65 | 7599572 | 0.33% |
| 09 Jun 2023 | 562.30 | 564.40 | 566.45 | 559.30 | 9361533 | 0.46% |
| 08 Jun 2023 | 559.70 | 570.00 | 576.55 | 557.00 | 21527339 | -1.45% |
| 07 Jun 2023 | 567.95 | 558.80 | 575.00 | 552.15 | 20855239 | 2.20% |
| 06 Jun 2023 | 555.75 | 549.45 | 557.00 | 545.35 | 15395092 | 1.74% |
| 05 Jun 2023 | 546.25 | 539.00 | 548.80 | 537.90 | 15008325 | 1.93% |
| 02 Jun 2023 | 535.90 | 537.00 | 541.25 | 532.75 | 12294728 | 0.13% |
| 01 Jun 2023 | 535.20 | 527.50 | 536.25 | 522.85 | 12511265 | 1.69% |
| 31 May 2023 | 526.30 | 519.95 | 527.50 | 516.40 | 12327284 | 1.45% |
| 30 May 2023 | 518.80 | 521.45 | 523.50 | 518.00 | 5134688 | -0.51% |
| 29 May 2023 | 521.45 | 525.00 | 525.10 | 519.70 | 6596504 | 0.58% |
| 26 May 2023 | 518.45 | 514.90 | 519.75 | 512.20 | 8360570 | 0.70% |
| 25 May 2023 | 514.85 | 518.00 | 518.00 | 509.10 | 11543712 | -1.03% |
| 24 May 2023 | 520.20 | 527.15 | 529.65 | 519.15 | 7648284 | -1.57% |
| 23 May 2023 | 528.50 | 522.50 | 531.00 | 521.15 | 12256902 | 1.15% |
| 22 May 2023 | 522.50 | 524.95 | 527.00 | 519.35 | 9978339 | -0.47% |
| 19 May 2023 | 524.95 | 509.80 | 526.40 | 504.75 | 19343560 | 3.25% |
| 18 May 2023 | 508.45 | 518.80 | 520.90 | 507.10 | 12293322 | -1.37% |
| 17 May 2023 | 515.50 | 522.50 | 523.95 | 512.50 | 13684847 | -1.08% |
| 16 May 2023 | 521.15 | 533.95 | 535.95 | 518.85 | 16514882 | -1.83% |
| 15 May 2023 | 530.85 | 523.85 | 537.15 | 521.50 | 38270067 | 2.89% |
| 12 May 2023 | 515.95 | 513.90 | 520.50 | 510.30 | 19766717 | 0.85% |
| 11 May 2023 | 511.60 | 512.00 | 514.15 | 505.50 | 11454020 | 0.41% |
| 10 May 2023 | 509.50 | 508.00 | 512.90 | 504.35 | 12481404 | 1.16% |
| 09 May 2023 | 503.65 | 502.00 | 512.80 | 501.55 | 19818780 | 0.63% |
| 08 May 2023 | 500.50 | 480.00 | 502.30 | 478.10 | 23515333 | 4.90% |
| 05 May 2023 | 477.10 | 481.65 | 484.70 | 476.15 | 4830674 | -0.77% |
| 04 May 2023 | 480.80 | 483.60 | 486.40 | 478.75 | 5650101 | -0.60% |
| 03 May 2023 | 483.70 | 480.25 | 485.10 | 477.75 | 8529233 | 0.72% |
| 02 May 2023 | 480.25 | 482.50 | 484.00 | 474.55 | 11542592 | -0.97% |
| 28 Apr 2023 | 484.95 | 481.40 | 488.00 | 478.35 | 9947813 | 0.70% |
| 27 Apr 2023 | 481.60 | 478.50 | 482.00 | 476.50 | 7085793 | 0.71% |
| 26 Apr 2023 | 478.20 | 473.00 | 479.50 | 472.60 | 7791425 | 0.98% |
| 25 Apr 2023 | 473.55 | 475.20 | 476.40 | 471.90 | 6888352 | -0.35% |
| 24 Apr 2023 | 475.20 | 471.20 | 476.00 | 468.30 | 8020593 | 0.85% |
| 21 Apr 2023 | 471.20 | 476.70 | 476.70 | 467.20 | 8478118 | -1.17% |
| 20 Apr 2023 | 476.80 | 473.70 | 479.70 | 469.40 | 14264206 | 1.58% |
| 19 Apr 2023 | 469.40 | 473.00 | 475.50 | 467.85 | 7368610 | -0.76% |
| 18 Apr 2023 | 473.00 | 475.00 | 483.35 | 468.10 | 16140056 | 0.18% |
| 17 Apr 2023 | 472.15 | 471.00 | 473.00 | 465.80 | 10710167 | 0.56% |
| 13 Apr 2023 | 469.50 | 464.95 | 472.00 | 463.25 | 12733670 | 0.86% |
| 12 Apr 2023 | 465.50 | 459.35 | 468.60 | 458.20 | 13552440 | 1.48% |
| 11 Apr 2023 | 458.70 | 463.75 | 463.75 | 455.80 | 14495222 | -0.56% |
| 10 Apr 2023 | 461.30 | 452.05 | 473.30 | 452.00 | 50462653 | 5.40% |
| 06 Apr 2023 | 437.65 | 426.50 | 439.30 | 423.75 | 10907492 | 2.60% |
| 05 Apr 2023 | 426.55 | 424.25 | 428.75 | 423.15 | 8821326 | 0.54% |
| 03 Apr 2023 | 424.25 | 423.00 | 424.95 | 419.50 | 6948329 | 0.82% |
| 31 Mar 2023 | 420.80 | 411.35 | 421.75 | 411.00 | 11037881 | 2.83% |
| 29 Mar 2023 | 409.20 | 401.60 | 410.60 | 401.60 | 10478506 | 1.89% |
| 28 Mar 2023 | 401.60 | 414.15 | 414.50 | 400.45 | 9553659 | -2.54% |
| 27 Mar 2023 | 412.05 | 416.00 | 418.50 | 410.25 | 7433933 | -1.07% |
| 24 Mar 2023 | 416.50 | 419.00 | 420.55 | 414.80 | 6877960 | -0.63% |
| 23 Mar 2023 | 419.15 | 416.00 | 422.50 | 416.00 | 9817460 | 0.73% |
| 22 Mar 2023 | 416.10 | 416.00 | 418.40 | 413.75 | 5728054 | 0.86% |
| 21 Mar 2023 | 412.55 | 412.85 | 413.90 | 407.70 | 7391950 | 0.44% |
| 20 Mar 2023 | 410.75 | 415.60 | 416.95 | 405.50 | 10075022 | -1.97% |
| 17 Mar 2023 | 419.00 | 419.00 | 423.45 | 414.55 | 8658701 | 0.79% |
| 16 Mar 2023 | 415.70 | 413.30 | 418.50 | 405.00 | 11854885 | 1.06% |
| 15 Mar 2023 | 411.35 | 422.00 | 425.00 | 410.10 | 7681009 | -1.27% |
| 14 Mar 2023 | 416.65 | 422.85 | 424.20 | 413.40 | 9189043 | -1.36% |
| 13 Mar 2023 | 422.40 | 436.10 | 437.00 | 419.10 | 8780169 | -3.09% |
| 10 Mar 2023 | 435.85 | 433.00 | 437.80 | 430.80 | 10417015 | 0.84% |
| 09 Mar 2023 | 432.20 | 439.10 | 442.05 | 431.30 | 5696737 | -1.62% |
| 08 Mar 2023 | 439.30 | 439.00 | 441.25 | 436.10 | 7850052 | -0.18% |
| 06 Mar 2023 | 440.10 | 430.95 | 441.45 | 430.00 | 11307064 | 2.83% |
| 03 Mar 2023 | 428.00 | 422.60 | 430.50 | 421.95 | 8027522 | 1.80% |
| 02 Mar 2023 | 420.45 | 426.00 | 426.25 | 419.55 | 5661103 | -1.30% |
| 01 Mar 2023 | 426.00 | 421.50 | 428.00 | 421.50 | 7595114 | 1.26% |
| 28 Feb 2023 | 420.70 | 419.00 | 424.80 | 419.00 | 9652088 | 0.66% |
| 27 Feb 2023 | 417.95 | 427.75 | 428.05 | 413.05 | 10438928 | -2.29% |
| 24 Feb 2023 | 427.75 | 435.40 | 436.70 | 427.00 | 7895024 | -1.26% |
| 23 Feb 2023 | 433.20 | 428.65 | 436.45 | 427.20 | 9278920 | 0.87% |
| 22 Feb 2023 | 429.45 | 435.30 | 435.85 | 428.25 | 7209130 | -1.62% |
| 21 Feb 2023 | 436.50 | 445.20 | 445.20 | 435.25 | 8957930 | -1.47% |
| 20 Feb 2023 | 443.00 | 441.80 | 445.30 | 436.25 | 9717197 | 0.70% |
| 17 Feb 2023 | 439.90 | 436.00 | 442.45 | 436.00 | 6955445 | -0.38% |
| 16 Feb 2023 | 441.60 | 445.00 | 448.25 | 440.50 | 7670688 | -0.57% |
| 15 Feb 2023 | 444.15 | 438.50 | 444.90 | 438.15 | 9857016 | 0.82% |
| 14 Feb 2023 | 440.55 | 442.00 | 444.30 | 434.40 | 8565559 | -0.11% |
| 13 Feb 2023 | 441.05 | 445.50 | 446.90 | 438.90 | 8333767 | -1.08% |
| 10 Feb 2023 | 445.85 | 437.95 | 447.80 | 431.20 | 14798390 | 2.08% |
| 09 Feb 2023 | 436.75 | 440.00 | 440.70 | 433.55 | 7349418 | -0.76% |
| 08 Feb 2023 | 440.10 | 435.45 | 441.00 | 431.55 | 8668267 | 1.07% |
| 07 Feb 2023 | 435.45 | 441.70 | 443.40 | 432.90 | 9023645 | -1.48% |
| 06 Feb 2023 | 442.00 | 444.45 | 447.00 | 439.55 | 6795084 | -0.77% |
| 03 Feb 2023 | 445.45 | 447.00 | 450.80 | 442.35 | 13067403 | 0.15% |
| 02 Feb 2023 | 444.80 | 446.75 | 449.20 | 440.70 | 11344554 | -0.41% |
| 01 Feb 2023 | 446.65 | 456.80 | 461.50 | 437.65 | 23798589 | -1.21% |
| 31 Jan 2023 | 452.10 | 443.70 | 454.80 | 440.90 | 25154475 | 1.90% |
| 30 Jan 2023 | 443.65 | 445.60 | 450.00 | 437.65 | 18316743 | -0.44% |
| 27 Jan 2023 | 445.60 | 438.00 | 453.40 | 435.15 | 63360467 | 6.34% |
| 25 Jan 2023 | 419.05 | 423.75 | 427.25 | 417.70 | 22975581 | -0.73% |
| 24 Jan 2023 | 422.15 | 410.00 | 424.00 | 410.00 | 30197475 | 3.37% |
| 23 Jan 2023 | 408.40 | 407.00 | 410.95 | 405.00 | 13113183 | 1.30% |
| 20 Jan 2023 | 403.15 | 404.00 | 412.50 | 401.20 | 23906114 | 0.60% |
| 19 Jan 2023 | 400.75 | 406.50 | 407.80 | 400.10 | 13126520 | -1.87% |
| 18 Jan 2023 | 408.40 | 415.90 | 415.95 | 407.45 | 13310316 | -1.66% |
| 17 Jan 2023 | 415.30 | 413.00 | 419.45 | 412.50 | 12337969 | 0.56% |
| 16 Jan 2023 | 413.00 | 413.50 | 414.90 | 407.60 | 11462140 | 0.36% |
| 13 Jan 2023 | 411.50 | 413.00 | 416.35 | 408.00 | 10449630 | -0.18% |
| 12 Jan 2023 | 412.25 | 420.30 | 420.50 | 410.05 | 12479034 | -1.42% |
| 11 Jan 2023 | 418.20 | 415.75 | 420.00 | 413.55 | 22224361 | 1.28% |
| 10 Jan 2023 | 412.90 | 400.00 | 417.75 | 400.00 | 54021379 | 6.02% |
| 09 Jan 2023 | 389.45 | 386.35 | 392.70 | 385.00 | 14693099 | 1.95% |
| 06 Jan 2023 | 382.00 | 386.10 | 388.40 | 381.00 | 8715469 | -1.27% |
| 05 Jan 2023 | 386.90 | 387.90 | 388.75 | 382.50 | 10443908 | 0.34% |
| 04 Jan 2023 | 385.60 | 394.80 | 394.80 | 385.00 | 16121049 | -2.11% |
| 03 Jan 2023 | 393.90 | 396.00 | 398.35 | 393.00 | 9431220 | -0.23% |
| 02 Jan 2023 | 394.80 | 392.50 | 396.00 | 391.00 | 10501357 | 1.77% |
| 30 Dec 2022 | 387.95 | 391.00 | 392.20 | 387.00 | 9198673 | 0.53% |
| 29 Dec 2022 | 385.90 | 389.00 | 390.00 | 383.05 | 15627403 | -1.38% |
| 28 Dec 2022 | 391.30 | 394.00 | 395.90 | 390.40 | 8443917 | -0.72% |
| 27 Dec 2022 | 394.15 | 390.00 | 397.45 | 388.50 | 14372461 | 2.43% |
| 26 Dec 2022 | 384.80 | 380.25 | 390.70 | 375.20 | 16979026 | 1.70% |
| 23 Dec 2022 | 378.35 | 390.00 | 390.00 | 377.00 | 19902886 | -4.08% |
| 22 Dec 2022 | 394.45 | 404.10 | 404.70 | 390.20 | 14908929 | -2.02% |
| 21 Dec 2022 | 402.60 | 412.60 | 414.40 | 401.00 | 11606059 | -1.92% |
| 20 Dec 2022 | 410.50 | 418.00 | 418.00 | 408.00 | 12341042 | -1.79% |
| 19 Dec 2022 | 418.00 | 421.90 | 422.85 | 415.50 | 9809103 | -0.85% |
| 16 Dec 2022 | 421.60 | 417.35 | 427.80 | 413.10 | 50949198 | 1.18% |
| 15 Dec 2022 | 416.70 | 418.85 | 422.80 | 415.70 | 7542601 | -0.29% |
| 14 Dec 2022 | 417.90 | 420.55 | 421.35 | 417.35 | 6314883 | -0.14% |
| 13 Dec 2022 | 418.50 | 419.95 | 421.50 | 417.25 | 9717894 | 1.05% |
| 12 Dec 2022 | 414.15 | 412.00 | 416.90 | 408.00 | 8009229 | 0.21% |
| 09 Dec 2022 | 413.30 | 419.30 | 420.95 | 409.55 | 9920219 | -0.93% |
| 08 Dec 2022 | 417.20 | 421.00 | 421.40 | 415.35 | 9539923 | -0.69% |
| 07 Dec 2022 | 420.10 | 428.00 | 428.00 | 419.10 | 12133315 | -1.64% |
| 06 Dec 2022 | 427.10 | 428.80 | 431.35 | 425.35 | 8461831 | -0.38% |
| 05 Dec 2022 | 428.75 | 435.50 | 437.50 | 427.80 | 12857807 | -1.53% |
| 02 Dec 2022 | 435.40 | 439.00 | 441.15 | 435.00 | 8352658 | -0.65% |
| 01 Dec 2022 | 438.25 | 443.00 | 443.60 | 436.85 | 8909310 | -0.26% |
| 30 Nov 2022 | 439.40 | 435.00 | 441.00 | 433.30 | 14727892 | 1.44% |
| 29 Nov 2022 | 433.15 | 432.50 | 437.90 | 429.55 | 8630105 | -0.02% |
| 28 Nov 2022 | 433.25 | 435.00 | 440.35 | 432.40 | 10701208 | 0.01% |
| 25 Nov 2022 | 433.20 | 425.00 | 435.15 | 424.00 | 18764073 | 2.31% |
| 24 Nov 2022 | 423.40 | 424.50 | 425.25 | 420.70 | 6768613 | -0.15% |
| 23 Nov 2022 | 424.05 | 426.85 | 429.30 | 422.85 | 6568241 | -0.15% |
| 22 Nov 2022 | 424.70 | 421.00 | 426.40 | 420.50 | 6407614 | 0.85% |
| 21 Nov 2022 | 421.10 | 425.60 | 427.60 | 420.00 | 9497812 | -0.64% |
| 18 Nov 2022 | 423.80 | 424.00 | 426.45 | 421.15 | 9851962 | 0.15% |
| 17 Nov 2022 | 423.15 | 422.00 | 427.55 | 419.60 | 15621809 | -1.95% |
| 16 Nov 2022 | 431.55 | 436.95 | 438.20 | 429.60 | 8206169 | -1.28% |
| 15 Nov 2022 | 437.15 | 434.90 | 438.50 | 434.10 | 10696024 | 0.80% |
| 14 Nov 2022 | 433.70 | 424.00 | 437.70 | 423.50 | 17996083 | 2.41% |
| 11 Nov 2022 | 423.50 | 420.00 | 425.50 | 414.70 | 19296401 | 2.74% |
| 10 Nov 2022 | 412.20 | 420.50 | 420.55 | 409.20 | 26251660 | -4.84% |
| 09 Nov 2022 | 433.15 | 439.20 | 441.20 | 432.00 | 14471443 | -0.43% |
| 07 Nov 2022 | 435.00 | 428.25 | 437.50 | 428.25 | 15058076 | 2.27% |
| 04 Nov 2022 | 425.35 | 418.20 | 426.00 | 416.90 | 12277023 | 2.19% |
| 03 Nov 2022 | 416.25 | 419.40 | 423.30 | 414.50 | 10987519 | -1.40% |
| 02 Nov 2022 | 422.15 | 423.05 | 425.10 | 420.15 | 12433578 | 0.19% |
| 01 Nov 2022 | 421.35 | 414.90 | 422.40 | 412.80 | 17324893 | 2.08% |
| 31 Oct 2022 | 412.75 | 414.35 | 416.30 | 411.60 | 9928218 | 0.70% |
| 28 Oct 2022 | 409.90 | 408.00 | 411.20 | 406.10 | 12488938 | 0.54% |
| 27 Oct 2022 | 407.70 | 408.55 | 411.70 | 404.00 | 14614841 | 0.78% |
| 25 Oct 2022 | 404.55 | 404.35 | 410.50 | 403.20 | 17979661 | 0.73% |
| 24 Oct 2022 | 401.60 | 406.00 | 406.00 | 400.15 | 2871205 | 0.89% |
| 21 Oct 2022 | 398.05 | 397.00 | 402.25 | 394.70 | 10279618 | -0.01% |
| 20 Oct 2022 | 398.10 | 397.00 | 399.90 | 393.10 | 10747183 | -0.24% |
| 19 Oct 2022 | 399.05 | 406.20 | 406.95 | 397.30 | 8648435 | -1.29% |
| 18 Oct 2022 | 404.25 | 401.00 | 406.70 | 400.70 | 14215544 | 2.06% |
| 17 Oct 2022 | 396.10 | 394.00 | 398.90 | 392.50 | 9543556 | -0.04% |
| 14 Oct 2022 | 396.25 | 407.00 | 409.20 | 395.30 | 12875470 | -0.69% |
| 13 Oct 2022 | 399.00 | 396.55 | 403.50 | 394.55 | 12584114 | 0.62% |
| 12 Oct 2022 | 396.55 | 394.55 | 398.20 | 391.10 | 14287344 | 0.81% |
| 11 Oct 2022 | 393.35 | 397.00 | 399.50 | 391.30 | 14641301 | -0.66% |
| 10 Oct 2022 | 395.95 | 403.40 | 403.40 | 393.05 | 32914630 | -3.93% |
| 07 Oct 2022 | 412.15 | 413.40 | 414.00 | 408.70 | 10670854 | -0.47% |
| 06 Oct 2022 | 414.10 | 409.60 | 417.65 | 409.50 | 12771199 | 1.52% |
| 04 Oct 2022 | 407.90 | 406.00 | 408.95 | 402.90 | 12761425 | 2.58% |
| 03 Oct 2022 | 397.65 | 405.50 | 406.55 | 395.50 | 20332430 | -1.72% |
| 30 Sep 2022 | 404.60 | 398.00 | 408.25 | 392.50 | 20951277 | 0.58% |
| 29 Sep 2022 | 402.25 | 411.00 | 413.25 | 399.60 | 20725995 | 0.79% |
| 28 Sep 2022 | 399.10 | 394.90 | 406.60 | 392.85 | 18114880 | 0.08% |
| 27 Sep 2022 | 398.80 | 403.90 | 404.00 | 390.35 | 21932747 | 0.33% |
| 26 Sep 2022 | 397.50 | 416.00 | 417.90 | 393.15 | 33230938 | -6.05% |
| 23 Sep 2022 | 423.10 | 431.90 | 431.90 | 420.55 | 13441609 | -2.11% |
| 22 Sep 2022 | 432.20 | 425.00 | 434.60 | 422.55 | 13600786 | 1.06% |
| 21 Sep 2022 | 427.65 | 433.95 | 436.00 | 425.50 | 10831068 | -1.52% |
| 20 Sep 2022 | 434.25 | 430.60 | 443.35 | 430.60 | 17557661 | 2.07% |
| 19 Sep 2022 | 425.45 | 431.50 | 431.60 | 424.05 | 15236142 | -1.63% |
| 16 Sep 2022 | 432.50 | 446.00 | 446.40 | 429.10 | 20992324 | -3.30% |
| 15 Sep 2022 | 447.25 | 452.40 | 455.85 | 446.05 | 10356713 | -0.66% |
| 14 Sep 2022 | 450.20 | 447.60 | 454.70 | 447.00 | 10360461 | -1.44% |
| 13 Sep 2022 | 456.80 | 454.30 | 458.95 | 453.55 | 10661280 | 1.29% |
| 12 Sep 2022 | 451.00 | 447.70 | 453.00 | 447.00 | 8962633 | 1.14% |
| 09 Sep 2022 | 445.90 | 447.50 | 449.65 | 440.60 | 14294289 | 0.84% |
| 08 Sep 2022 | 442.20 | 452.45 | 452.55 | 440.00 | 19336014 | -0.82% |
| 07 Sep 2022 | 445.85 | 453.20 | 456.50 | 443.65 | 20764508 | -2.60% |
| 06 Sep 2022 | 457.75 | 462.70 | 463.70 | 456.60 | 9805875 | -0.27% |
| 05 Sep 2022 | 459.00 | 459.75 | 463.95 | 457.00 | 9378108 | -0.60% |
| 02 Sep 2022 | 461.75 | 470.85 | 471.80 | 460.15 | 10806707 | -1.10% |
| 01 Sep 2022 | 466.90 | 462.50 | 474.40 | 462.15 | 13385159 | -0.89% |
| 30 Aug 2022 | 471.10 | 458.65 | 472.40 | 457.10 | 14421066 | 3.92% |
| 29 Aug 2022 | 453.35 | 451.00 | 456.90 | 450.15 | 11647725 | -2.52% |
| 26 Aug 2022 | 465.05 | 465.00 | 470.45 | 463.95 | 11252560 | 1.27% |
| 25 Aug 2022 | 459.20 | 466.00 | 468.80 | 457.40 | 11255809 | -0.86% |
| 24 Aug 2022 | 463.20 | 459.00 | 464.90 | 457.70 | 12214113 | 0.60% |
| 23 Aug 2022 | 460.45 | 449.00 | 462.10 | 447.60 | 17779238 | 1.29% |
| 22 Aug 2022 | 454.60 | 468.50 | 468.95 | 452.55 | 15050653 | -3.48% |
| 19 Aug 2022 | 471.00 | 486.75 | 488.10 | 468.10 | 16636593 | -2.85% |
| 18 Aug 2022 | 484.80 | 484.00 | 486.80 | 479.25 | 12070974 | -0.12% |
| 17 Aug 2022 | 485.40 | 490.90 | 494.40 | 484.20 | 15948755 | -0.91% |
| 16 Aug 2022 | 489.85 | 479.60 | 491.40 | 478.20 | 16796376 | 2.58% |
| 12 Aug 2022 | 477.55 | 475.75 | 481.45 | 470.00 | 13482890 | 0.19% |
| 11 Aug 2022 | 476.65 | 482.55 | 485.00 | 475.60 | 12777503 | 0.23% |
| 10 Aug 2022 | 475.55 | 470.00 | 477.20 | 463.35 | 13360759 | 1.56% |
| 08 Aug 2022 | 468.25 | 466.00 | 471.90 | 464.45 | 10561754 | 0.64% |
| 05 Aug 2022 | 465.25 | 468.90 | 472.90 | 464.00 | 11917799 | -0.78% |
| 04 Aug 2022 | 468.90 | 473.15 | 473.95 | 456.45 | 18540405 | 0.24% |
| 03 Aug 2022 | 467.80 | 475.00 | 476.25 | 459.60 | 19125906 | -1.77% |
| 02 Aug 2022 | 476.25 | 478.90 | 479.90 | 469.25 | 19065689 | -0.62% |
| 01 Aug 2022 | 479.20 | 451.95 | 481.00 | 451.05 | 43084536 | 6.58% |
| 29 Jul 2022 | 449.60 | 445.15 | 452.70 | 445.15 | 16004096 | 1.66% |
| 28 Jul 2022 | 442.25 | 440.25 | 449.25 | 427.40 | 36380444 | -0.41% |
| 27 Jul 2022 | 444.05 | 441.15 | 445.00 | 436.10 | 10081023 | 0.66% |
| 26 Jul 2022 | 441.15 | 448.70 | 448.70 | 439.75 | 11563528 | -1.87% |
| 25 Jul 2022 | 449.55 | 456.00 | 457.60 | 446.30 | 12505062 | -1.18% |
| 22 Jul 2022 | 454.90 | 456.60 | 459.95 | 452.30 | 10340910 | 0.01% |
| 21 Jul 2022 | 454.85 | 452.95 | 455.50 | 450.10 | 10931800 | 0.31% |
| 20 Jul 2022 | 453.45 | 454.35 | 460.75 | 451.75 | 17154184 | 0.98% |
| 19 Jul 2022 | 449.05 | 446.75 | 451.85 | 444.45 | 11553440 | -0.41% |
| 18 Jul 2022 | 450.90 | 443.95 | 453.80 | 443.20 | 21185764 | 2.43% |
| 15 Jul 2022 | 440.20 | 430.65 | 441.75 | 429.70 | 15774084 | 2.84% |
| 14 Jul 2022 | 428.05 | 428.00 | 431.25 | 423.30 | 10744547 | 0.22% |
| 13 Jul 2022 | 427.10 | 432.70 | 435.85 | 425.65 | 10181698 | -0.80% |
| 12 Jul 2022 | 430.55 | 433.00 | 435.00 | 428.15 | 9518822 | -1.49% |
| 11 Jul 2022 | 437.05 | 438.05 | 441.20 | 433.45 | 12621150 | -1.02% |
| 08 Jul 2022 | 441.55 | 436.25 | 443.85 | 429.30 | 23730027 | 2.48% |
| 07 Jul 2022 | 430.85 | 419.90 | 432.95 | 419.30 | 17616800 | 3.48% |
| 06 Jul 2022 | 416.35 | 414.00 | 417.30 | 410.65 | 12196920 | 1.06% |
| 05 Jul 2022 | 412.00 | 415.00 | 418.80 | 410.20 | 16771012 | 0.87% |
| 04 Jul 2022 | 408.45 | 411.55 | 414.90 | 405.00 | 11525133 | -1.03% |
| 01 Jul 2022 | 412.70 | 410.65 | 414.60 | 402.30 | 14725989 | 0.22% |
| 30 Jun 2022 | 411.80 | 418.30 | 424.00 | 410.00 | 20121916 | -1.24% |
| 29 Jun 2022 | 416.95 | 412.05 | 419.90 | 411.55 | 13104313 | -0.04% |
| 28 Jun 2022 | 417.10 | 411.30 | 418.20 | 409.15 | 13238339 | 0.63% |
| 27 Jun 2022 | 414.50 | 417.55 | 419.45 | 412.35 | 12018949 | 1.27% |
| 24 Jun 2022 | 409.30 | 410.00 | 412.85 | 406.15 | 14806456 | 0.52% |
| 23 Jun 2022 | 407.20 | 396.30 | 409.90 | 394.55 | 26514004 | 3.59% |
| 22 Jun 2022 | 393.10 | 396.40 | 397.00 | 390.50 | 12426604 | -1.13% |
| 21 Jun 2022 | 397.60 | 389.00 | 399.00 | 387.00 | 14743366 | 3.89% |
| 20 Jun 2022 | 382.70 | 390.55 | 392.95 | 376.65 | 17049013 | -1.61% |
| 17 Jun 2022 | 388.95 | 387.95 | 394.45 | 382.65 | 24824899 | -1.02% |
| 16 Jun 2022 | 392.95 | 420.00 | 420.90 | 390.10 | 22261032 | -5.11% |
| 15 Jun 2022 | 414.10 | 410.00 | 416.40 | 407.45 | 15192826 | 2.21% |
| 14 Jun 2022 | 405.15 | 403.00 | 411.85 | 397.70 | 19626627 | -0.38% |
| 13 Jun 2022 | 406.70 | 414.90 | 418.15 | 405.60 | 17442641 | -4.99% |
| 10 Jun 2022 | 428.05 | 423.00 | 428.85 | 422.00 | 11914234 | -0.11% |
| 09 Jun 2022 | 428.50 | 431.90 | 435.65 | 426.10 | 13043367 | -1.64% |
| 08 Jun 2022 | 435.65 | 438.70 | 440.40 | 432.00 | 12844475 | -0.05% |
| 07 Jun 2022 | 435.85 | 432.50 | 438.20 | 429.10 | 11153869 | 0.81% |
| 06 Jun 2022 | 432.35 | 427.90 | 433.95 | 424.60 | 11896105 | 0.10% |
| 03 Jun 2022 | 431.90 | 444.90 | 445.05 | 430.50 | 12780122 | -1.65% |
| 02 Jun 2022 | 439.15 | 445.00 | 445.60 | 435.65 | 12742438 | -1.23% |
| 01 Jun 2022 | 444.60 | 445.10 | 446.00 | 439.60 | 11930669 | 0.24% |
| 31 May 2022 | 443.55 | 443.95 | 449.50 | 440.40 | 22308219 | 0.26% |
| 30 May 2022 | 442.40 | 437.00 | 445.20 | 436.00 | 18500266 | 2.98% |
| 27 May 2022 | 429.60 | 426.05 | 433.25 | 425.20 | 16867431 | 2.13% |
| 26 May 2022 | 420.65 | 422.00 | 422.65 | 405.00 | 17712299 | 0.88% |
| 25 May 2022 | 417.00 | 428.45 | 429.00 | 413.45 | 13540006 | -2.06% |
| 24 May 2022 | 425.75 | 423.90 | 427.50 | 416.00 | 14525617 | 1.02% |
| 23 May 2022 | 421.45 | 421.65 | 431.15 | 419.55 | 16345308 | 0.83% |
| 20 May 2022 | 418.00 | 410.00 | 421.40 | 410.00 | 23504236 | 4.85% |
| 19 May 2022 | 398.65 | 400.00 | 406.80 | 396.20 | 17706724 | -3.97% |
| 18 May 2022 | 415.15 | 424.00 | 427.35 | 414.05 | 20490516 | -2.12% |
| 17 May 2022 | 424.15 | 408.40 | 425.65 | 405.00 | 24651585 | 4.64% |
| 16 May 2022 | 405.35 | 411.90 | 411.90 | 396.25 | 24938704 | 0.26% |
| 13 May 2022 | 404.30 | 387.00 | 419.35 | 387.00 | 71425747 | 8.60% |
| 12 May 2022 | 372.30 | 382.00 | 384.65 | 366.20 | 33511538 | -4.08% |
| 11 May 2022 | 388.15 | 396.00 | 397.00 | 377.55 | 29215175 | -0.92% |
| 10 May 2022 | 391.75 | 400.00 | 408.50 | 389.60 | 16540303 | -3.02% |
| 09 May 2022 | 403.95 | 407.15 | 407.40 | 395.00 | 18076956 | -1.13% |
| 06 May 2022 | 408.55 | 418.85 | 420.20 | 407.00 | 25142225 | -4.16% |
| 05 May 2022 | 426.30 | 429.00 | 434.00 | 423.70 | 12240729 | 0.66% |
| 04 May 2022 | 423.50 | 437.95 | 440.60 | 420.70 | 14934742 | -2.16% |
| 02 May 2022 | 432.85 | 437.95 | 442.95 | 428.50 | 18945234 | -1.09% |
| 29 Apr 2022 | 437.60 | 440.20 | 447.75 | 436.00 | 21991752 | 0.36% |
| 28 Apr 2022 | 436.05 | 434.80 | 439.20 | 430.80 | 13875650 | 1.35% |
| 27 Apr 2022 | 430.25 | 429.25 | 432.95 | 425.10 | 13701069 | -1.07% |
| 26 Apr 2022 | 434.90 | 433.90 | 437.45 | 431.60 | 13577513 | 2.29% |
| 25 Apr 2022 | 425.15 | 432.75 | 436.00 | 423.15 | 14729009 | -3.12% |
| 22 Apr 2022 | 438.85 | 442.05 | 447.25 | 438.00 | 14362036 | -2.05% |
| 21 Apr 2022 | 448.05 | 444.50 | 449.35 | 441.05 | 14124872 | 1.70% |
| 20 Apr 2022 | 440.55 | 431.00 | 441.70 | 428.25 | 19639290 | 3.67% |
| 19 Apr 2022 | 424.95 | 436.75 | 440.25 | 417.00 | 12669041 | -2.04% |
| 18 Apr 2022 | 433.80 | 430.00 | 436.35 | 423.65 | 15298361 | 0.64% |
| 13 Apr 2022 | 431.05 | 441.80 | 442.85 | 430.10 | 16817981 | -1.65% |
| 12 Apr 2022 | 438.30 | 450.80 | 450.80 | 435.00 | 22698696 | -3.04% |
| 11 Apr 2022 | 452.05 | 457.00 | 458.90 | 451.00 | 14339854 | 0.00% |
| 08 Apr 2022 | 452.05 | 450.00 | 456.25 | 449.70 | 16315704 | 0.57% |
| 07 Apr 2022 | 449.50 | 456.50 | 459.10 | 448.50 | 19950241 | -1.46% |
| 06 Apr 2022 | 456.15 | 455.90 | 462.70 | 452.60 | 24974477 | -0.41% |
| 05 Apr 2022 | 458.05 | 450.00 | 461.90 | 448.30 | 28530470 | 2.53% |
| 04 Apr 2022 | 446.75 | 444.40 | 449.50 | 441.30 | 18657201 | 1.27% |
| 01 Apr 2022 | 441.15 | 434.00 | 442.25 | 430.85 | 19380324 | 1.71% |
| 31 Mar 2022 | 433.75 | 436.00 | 438.30 | 432.60 | 14248045 | -0.44% |
| 30 Mar 2022 | 435.65 | 438.45 | 442.50 | 434.25 | 18149488 | 0.45% |
| 29 Mar 2022 | 433.70 | 436.00 | 439.35 | 431.40 | 18710736 | 0.23% |
| 28 Mar 2022 | 432.70 | 432.00 | 434.95 | 426.50 | 16757901 | 0.14% |
| 25 Mar 2022 | 432.10 | 437.00 | 437.00 | 427.65 | 15104414 | -0.25% |
| 24 Mar 2022 | 433.20 | 430.00 | 435.40 | 427.55 | 17109723 | -0.60% |
| 23 Mar 2022 | 435.80 | 443.50 | 447.00 | 434.60 | 25466395 | -1.03% |
| 22 Mar 2022 | 440.35 | 428.10 | 441.45 | 421.20 | 30441493 | 2.90% |
| 21 Mar 2022 | 427.95 | 435.50 | 436.30 | 427.10 | 18270995 | -1.35% |
| 17 Mar 2022 | 433.80 | 432.00 | 435.70 | 429.55 | 26704541 | 2.09% |
| 16 Mar 2022 | 424.90 | 427.05 | 428.55 | 420.70 | 27191170 | 2.72% |
| 15 Mar 2022 | 413.65 | 409.85 | 424.20 | 408.00 | 47706136 | 0.47% |
| 14 Mar 2022 | 411.70 | 418.75 | 419.00 | 404.00 | 40721277 | -1.54% |
| 11 Mar 2022 | 418.15 | 413.60 | 421.15 | 407.40 | 51510243 | -0.35% |
| 10 Mar 2022 | 419.60 | 427.00 | 434.95 | 414.00 | 59776817 | 3.38% |
| 09 Mar 2022 | 405.90 | 394.95 | 409.25 | 389.50 | 48376222 | 3.61% |
| 08 Mar 2022 | 391.75 | 390.50 | 395.45 | 376.35 | 55543383 | -0.57% |
| 07 Mar 2022 | 394.00 | 401.75 | 401.75 | 387.50 | 44836205 | -5.57% |
| 04 Mar 2022 | 417.25 | 431.85 | 431.85 | 414.75 | 38765185 | -4.54% |
| 03 Mar 2022 | 437.10 | 458.50 | 458.50 | 435.00 | 29599672 | -2.35% |
| 02 Mar 2022 | 447.60 | 452.95 | 454.25 | 444.55 | 25791134 | -1.42% |
| 28 Feb 2022 | 454.05 | 445.00 | 457.35 | 440.45 | 34475468 | -1.24% |
| 25 Feb 2022 | 459.75 | 444.85 | 465.70 | 441.60 | 48876182 | 7.43% |
| 24 Feb 2022 | 427.95 | 455.95 | 461.55 | 405.45 | 57265685 | -10.28% |
| 23 Feb 2022 | 477.00 | 481.75 | 485.40 | 475.30 | 17703998 | -0.26% |
| 22 Feb 2022 | 478.25 | 480.55 | 486.30 | 471.45 | 27957544 | -3.28% |
| 21 Feb 2022 | 494.45 | 490.15 | 500.40 | 486.10 | 22592161 | 0.26% |
| 18 Feb 2022 | 493.15 | 498.00 | 502.65 | 491.50 | 15476803 | -1.36% |
| 17 Feb 2022 | 499.95 | 505.90 | 511.50 | 498.30 | 27943077 | 0.30% |
| 16 Feb 2022 | 498.45 | 504.00 | 507.90 | 496.60 | 20176993 | -1.10% |
| 15 Feb 2022 | 504.00 | 476.15 | 505.50 | 467.30 | 30623088 | 6.90% |
| 14 Feb 2022 | 471.45 | 487.00 | 488.50 | 468.80 | 22157389 | -5.49% |
| 11 Feb 2022 | 498.85 | 503.25 | 507.00 | 497.00 | 13534899 | -1.69% |
| 10 Feb 2022 | 507.45 | 506.70 | 510.50 | 504.20 | 14537945 | 1.24% |
| 09 Feb 2022 | 501.25 | 496.50 | 503.70 | 494.70 | 12430730 | 1.73% |
| 08 Feb 2022 | 492.75 | 498.00 | 498.50 | 479.15 | 23378623 | -0.37% |
| 07 Feb 2022 | 494.60 | 502.90 | 504.35 | 492.50 | 13392910 | -1.20% |
| 04 Feb 2022 | 500.60 | 503.80 | 507.80 | 499.00 | 12663199 | -0.77% |
| 03 Feb 2022 | 504.50 | 509.10 | 514.30 | 502.85 | 15249245 | -0.38% |
| 02 Feb 2022 | 506.40 | 508.60 | 514.45 | 505.15 | 14311040 | 0.42% |
| 01 Feb 2022 | 504.30 | 508.00 | 514.75 | 493.00 | 48030231 | -2.60% |
| 31 Jan 2022 | 517.75 | 505.00 | 520.00 | 498.20 | 27306578 | 4.11% |
| 28 Jan 2022 | 497.30 | 500.50 | 509.35 | 495.30 | 21784640 | 0.59% |
| 27 Jan 2022 | 494.40 | 480.75 | 502.70 | 476.60 | 26676094 | 0.78% |
| 25 Jan 2022 | 490.55 | 473.80 | 492.50 | 467.65 | 22565698 | 2.53% |
| 24 Jan 2022 | 478.45 | 499.70 | 504.30 | 473.35 | 25228959 | -4.66% |
| 21 Jan 2022 | 501.85 | 510.40 | 513.85 | 494.25 | 17946821 | -2.69% |
| 20 Jan 2022 | 515.70 | 519.95 | 523.20 | 512.00 | 18364451 | -0.99% |
| 19 Jan 2022 | 520.85 | 510.00 | 522.20 | 504.80 | 21799071 | 1.97% |
| 18 Jan 2022 | 510.80 | 527.90 | 528.50 | 507.15 | 19353195 | -2.70% |
| 17 Jan 2022 | 525.00 | 514.80 | 526.90 | 512.00 | 27942414 | 2.96% |
| 14 Jan 2022 | 509.90 | 509.00 | 515.40 | 505.65 | 12655602 | -0.40% |
| 13 Jan 2022 | 511.95 | 504.00 | 513.80 | 494.80 | 27572553 | 0.93% |
| 12 Jan 2022 | 507.25 | 505.85 | 511.85 | 503.50 | 16255334 | 1.19% |
| 11 Jan 2022 | 501.30 | 503.00 | 507.90 | 498.15 | 16269193 | -0.48% |
| 10 Jan 2022 | 503.70 | 493.10 | 504.90 | 491.30 | 25193771 | 2.67% |
| 07 Jan 2022 | 490.60 | 490.05 | 495.50 | 483.75 | 15532165 | 0.36% |
| 06 Jan 2022 | 488.85 | 481.50 | 492.95 | 477.10 | 16563230 | -0.18% |
| 05 Jan 2022 | 489.75 | 486.95 | 492.75 | 483.55 | 15420105 | 0.03% |
| 04 Jan 2022 | 489.60 | 496.80 | 499.00 | 484.05 | 24100985 | -1.61% |
| 03 Jan 2022 | 497.60 | 493.50 | 500.85 | 492.00 | 32748423 | 3.15% |
| 31 Dec 2021 | 482.40 | 472.70 | 483.60 | 471.85 | 15541446 | 2.55% |
| 30 Dec 2021 | 470.40 | 472.55 | 476.40 | 468.60 | 11923961 | -1.18% |
| 29 Dec 2021 | 476.00 | 478.75 | 481.60 | 474.25 | 10263884 | -0.87% |
| 28 Dec 2021 | 480.20 | 475.20 | 482.80 | 472.65 | 22860916 | 1.92% |
| 27 Dec 2021 | 471.15 | 465.70 | 472.45 | 460.10 | 12557565 | 0.76% |
| 24 Dec 2021 | 467.60 | 474.90 | 474.90 | 460.00 | 15487368 | -1.01% |
| 23 Dec 2021 | 472.35 | 476.00 | 478.00 | 470.95 | 12116814 | 0.39% |
| 22 Dec 2021 | 470.50 | 458.15 | 472.15 | 458.15 | 22730750 | 3.73% |
| 21 Dec 2021 | 453.60 | 452.10 | 460.90 | 449.85 | 18838054 | 1.47% |
| 20 Dec 2021 | 447.05 | 459.90 | 460.00 | 440.00 | 33007516 | -4.92% |
| 17 Dec 2021 | 470.20 | 488.00 | 488.85 | 468.20 | 27341178 | -4.42% |
| 16 Dec 2021 | 491.95 | 495.00 | 496.50 | 487.40 | 13581352 | 0.06% |
| 15 Dec 2021 | 491.65 | 487.80 | 497.70 | 487.25 | 16263723 | 0.46% |
| 14 Dec 2021 | 489.40 | 491.95 | 491.95 | 483.30 | 17722547 | -1.20% |
| 13 Dec 2021 | 495.35 | 499.45 | 506.40 | 494.20 | 21921272 | 0.18% |
| 10 Dec 2021 | 494.45 | 487.75 | 496.80 | 486.55 | 14567815 | 0.10% |
| 09 Dec 2021 | 493.95 | 498.00 | 498.50 | 489.55 | 16951593 | 0.01% |
| 08 Dec 2021 | 493.90 | 484.50 | 495.95 | 483.50 | 20581817 | 2.51% |
| 07 Dec 2021 | 481.80 | 476.85 | 484.90 | 471.00 | 21280797 | 3.13% |
| 06 Dec 2021 | 467.20 | 480.10 | 480.90 | 466.00 | 17473075 | -2.69% |
| 03 Dec 2021 | 480.10 | 480.00 | 484.70 | 477.30 | 20948900 | 0.21% |
| 02 Dec 2021 | 479.10 | 479.40 | 480.45 | 471.70 | 21012008 | 0.81% |
| 01 Dec 2021 | 475.25 | 467.85 | 478.40 | 463.55 | 28256188 | 3.63% |
| 30 Nov 2021 | 458.60 | 466.55 | 478.00 | 455.65 | 35471800 | -0.62% |
| 29 Nov 2021 | 461.45 | 457.00 | 470.75 | 443.10 | 42819150 | 0.27% |
| 26 Nov 2021 | 460.20 | 486.00 | 486.75 | 458.00 | 51787989 | -6.61% |
| 25 Nov 2021 | 492.75 | 490.80 | 495.15 | 486.50 | 15336539 | 0.84% |
| 24 Nov 2021 | 488.65 | 499.00 | 501.80 | 485.30 | 20915837 | -1.38% |
| 23 Nov 2021 | 495.50 | 484.40 | 499.35 | 477.00 | 27553684 | 1.93% |
| 22 Nov 2021 | 486.10 | 512.25 | 512.25 | 478.40 | 40044849 | -4.63% |
| 18 Nov 2021 | 509.70 | 531.45 | 534.20 | 501.30 | 47197742 | -3.86% |
| 17 Nov 2021 | 530.15 | 520.25 | 536.70 | 520.25 | 48463415 | 2.14% |
| 16 Nov 2021 | 519.05 | 506.90 | 526.85 | 506.20 | 55897781 | 2.69% |
| 15 Nov 2021 | 505.45 | 506.25 | 514.90 | 504.50 | 18014977 | -0.32% |
| 12 Nov 2021 | 507.05 | 506.95 | 509.55 | 497.35 | 20731808 | 0.72% |
| 11 Nov 2021 | 503.45 | 510.00 | 519.00 | 501.00 | 29256213 | -1.43% |
| 10 Nov 2021 | 510.75 | 506.25 | 515.95 | 500.20 | 26615777 | 0.22% |
| 09 Nov 2021 | 509.65 | 505.00 | 520.65 | 503.50 | 50458762 | 1.65% |
| 08 Nov 2021 | 501.40 | 493.90 | 504.85 | 490.25 | 31736426 | 2.39% |
| 04 Nov 2021 | 489.70 | 489.80 | 493.55 | 488.00 | 5531940 | 0.99% |
| 03 Nov 2021 | 484.90 | 483.80 | 495.00 | 481.60 | 22950198 | -0.60% |
| 02 Nov 2021 | 487.85 | 506.50 | 510.00 | 486.50 | 51580720 | 0.44% |
| 01 Nov 2021 | 485.70 | 486.45 | 489.70 | 469.80 | 34315690 | 0.41% |
| 29 Oct 2021 | 483.70 | 482.00 | 491.60 | 467.70 | 31054342 | 0.55% |
| 28 Oct 2021 | 481.05 | 493.90 | 493.90 | 478.55 | 25182748 | -3.38% |
| 27 Oct 2021 | 497.90 | 505.75 | 506.55 | 496.00 | 30361263 | -2.11% |
| 26 Oct 2021 | 508.65 | 483.50 | 510.00 | 483.25 | 58027770 | 5.99% |
| 25 Oct 2021 | 479.90 | 493.90 | 496.00 | 473.25 | 33107841 | -2.24% |
| 22 Oct 2021 | 490.90 | 509.90 | 510.70 | 487.40 | 42742785 | -3.37% |
| 21 Oct 2021 | 508.00 | 491.75 | 510.40 | 485.75 | 52608672 | 4.33% |
| 20 Oct 2021 | 486.90 | 481.80 | 497.00 | 471.25 | 55444814 | 1.04% |
| 19 Oct 2021 | 481.90 | 512.45 | 517.40 | 476.05 | 57428637 | -5.44% |
| 18 Oct 2021 | 509.60 | 507.00 | 525.00 | 503.60 | 72322623 | 2.41% |
| 14 Oct 2021 | 497.60 | 530.00 | 530.00 | 492.00 | 103630901 | -1.83% |
| 13 Oct 2021 | 506.90 | 462.90 | 523.85 | 462.90 | 197949387 | 20.45% |
| 12 Oct 2021 | 420.85 | 423.00 | 435.70 | 413.60 | 97349265 | 1.23% |
| 11 Oct 2021 | 415.75 | 390.15 | 420.90 | 388.00 | 113404983 | 8.57% |
| 08 Oct 2021 | 382.95 | 385.90 | 397.55 | 380.00 | 93728117 | 1.71% |
| 07 Oct 2021 | 376.50 | 341.10 | 383.00 | 339.25 | 163238084 | 12.04% |
| 06 Oct 2021 | 336.05 | 347.00 | 348.70 | 335.00 | 25272592 | -2.58% |
| 05 Oct 2021 | 344.95 | 340.45 | 351.50 | 338.85 | 31861985 | 0.86% |
| 04 Oct 2021 | 342.00 | 336.80 | 343.25 | 335.15 | 29553072 | 2.61% |
| 01 Oct 2021 | 333.30 | 332.65 | 337.30 | 325.70 | 29877695 | -0.01% |
| 30 Sep 2021 | 333.35 | 331.25 | 337.90 | 329.10 | 30268517 | 0.94% |
| 29 Sep 2021 | 330.25 | 325.00 | 333.00 | 324.00 | 19740150 | 0.29% |
| 28 Sep 2021 | 329.30 | 334.00 | 336.00 | 324.50 | 28497009 | -0.71% |
| 27 Sep 2021 | 331.65 | 323.15 | 333.60 | 323.15 | 56305136 | 4.31% |
| 24 Sep 2021 | 317.95 | 325.10 | 326.95 | 316.05 | 28901243 | -1.10% |
| 23 Sep 2021 | 321.50 | 313.20 | 324.00 | 313.20 | 52701665 | 3.68% |
| 22 Sep 2021 | 310.10 | 303.15 | 313.80 | 303.00 | 29545253 | 2.70% |
| 21 Sep 2021 | 301.95 | 298.60 | 302.70 | 293.10 | 19439330 | 1.00% |
| 20 Sep 2021 | 298.95 | 304.90 | 310.25 | 297.30 | 19632688 | -3.13% |
| 17 Sep 2021 | 308.60 | 312.00 | 315.35 | 306.00 | 24972069 | -0.98% |
| 16 Sep 2021 | 311.65 | 313.40 | 315.00 | 307.65 | 26249369 | -0.10% |
| 15 Sep 2021 | 311.95 | 306.10 | 313.00 | 306.10 | 26808872 | 1.91% |
| 14 Sep 2021 | 306.10 | 302.25 | 307.20 | 302.20 | 23234649 | 1.63% |
| 13 Sep 2021 | 301.20 | 299.00 | 302.00 | 295.50 | 16339860 | 0.75% |
| 09 Sep 2021 | 298.95 | 294.00 | 303.50 | 293.55 | 34020970 | 1.25% |
| 08 Sep 2021 | 295.25 | 293.50 | 298.80 | 291.60 | 14920479 | 0.22% |
| 07 Sep 2021 | 294.60 | 297.35 | 297.80 | 290.90 | 14325904 | -0.96% |
| 06 Sep 2021 | 297.45 | 297.50 | 298.95 | 296.00 | 16622865 | 0.64% |
| 03 Sep 2021 | 295.55 | 292.50 | 296.45 | 292.00 | 16594135 | 0.82% |
| 02 Sep 2021 | 293.15 | 295.25 | 296.30 | 291.70 | 14907001 | -0.71% |
| 01 Sep 2021 | 295.25 | 289.00 | 297.40 | 287.30 | 33103168 | 2.77% |
| 31 Aug 2021 | 287.30 | 291.75 | 291.95 | 286.10 | 36951003 | -1.59% |
| 30 Aug 2021 | 291.95 | 290.10 | 293.50 | 289.90 | 17217097 | 2.17% |
| 27 Aug 2021 | 285.75 | 282.90 | 286.80 | 281.70 | 13477390 | 0.51% |
| 26 Aug 2021 | 284.30 | 284.85 | 287.35 | 281.65 | 17864053 | -0.04% |
| 25 Aug 2021 | 284.40 | 282.80 | 289.20 | 282.45 | 31538128 | 1.64% |
| 24 Aug 2021 | 279.80 | 278.50 | 281.50 | 268.45 | 37589121 | 1.03% |
| 23 Aug 2021 | 276.95 | 287.20 | 288.30 | 275.00 | 24498294 | -2.17% |
| 20 Aug 2021 | 283.10 | 289.50 | 290.70 | 281.00 | 32578752 | -3.49% |
| 18 Aug 2021 | 293.35 | 296.90 | 297.75 | 292.60 | 18004320 | -1.46% |
| 17 Aug 2021 | 297.70 | 302.80 | 302.80 | 292.80 | 25539214 | -1.98% |
| 16 Aug 2021 | 303.70 | 305.95 | 307.85 | 303.05 | 14348786 | -1.16% |
| 13 Aug 2021 | 307.25 | 308.80 | 311.50 | 303.05 | 34922863 | 0.41% |
| 12 Aug 2021 | 306.00 | 297.30 | 307.40 | 297.30 | 33652880 | 3.57% |
| 11 Aug 2021 | 295.45 | 295.30 | 297.80 | 286.45 | 20802022 | 0.42% |
| 10 Aug 2021 | 294.20 | 297.90 | 300.20 | 291.00 | 15173990 | -1.31% |
| 09 Aug 2021 | 298.10 | 300.75 | 304.20 | 296.05 | 16985859 | -0.65% |
| 06 Aug 2021 | 300.05 | 300.05 | 303.40 | 297.65 | 16001898 | 0.12% |
| 05 Aug 2021 | 299.70 | 295.50 | 300.90 | 292.75 | 20704901 | 0.52% |
| 04 Aug 2021 | 298.15 | 304.75 | 306.45 | 297.20 | 26186248 | -1.83% |
| 03 Aug 2021 | 303.70 | 298.50 | 304.50 | 297.70 | 31063992 | 2.31% |
| 02 Aug 2021 | 296.85 | 299.15 | 299.40 | 295.60 | 19273390 | 0.99% |
| 30 Jul 2021 | 293.95 | 294.00 | 300.00 | 293.25 | 30589609 | 0.36% |
| 29 Jul 2021 | 292.90 | 287.55 | 295.40 | 287.55 | 57733359 | 2.97% |
| 28 Jul 2021 | 284.45 | 290.00 | 290.90 | 283.60 | 36139725 | -2.39% |
| 27 Jul 2021 | 291.40 | 293.00 | 297.65 | 288.60 | 55132877 | -0.60% |
| 26 Jul 2021 | 293.15 | 295.00 | 297.00 | 291.00 | 27502360 | -0.81% |
| 23 Jul 2021 | 295.55 | 300.50 | 301.90 | 295.00 | 33435130 | -2.31% |
| 22 Jul 2021 | 302.55 | 305.50 | 307.45 | 301.05 | 21338361 | 0.13% |
| 20 Jul 2021 | 302.15 | 307.00 | 308.00 | 301.05 | 27672567 | -2.17% |
| 19 Jul 2021 | 308.85 | 308.95 | 310.30 | 306.00 | 21346348 | -0.77% |
| 16 Jul 2021 | 311.25 | 311.10 | 315.45 | 310.50 | 25148606 | 0.32% |
| 15 Jul 2021 | 310.25 | 310.50 | 312.85 | 307.60 | 23617599 | 0.23% |
| 14 Jul 2021 | 309.55 | 310.00 | 313.30 | 308.65 | 21863250 | -0.45% |
| 13 Jul 2021 | 310.95 | 310.00 | 312.25 | 308.15 | 25736308 | 1.14% |
| 12 Jul 2021 | 307.45 | 310.80 | 312.00 | 306.10 | 32282319 | 0.38% |
| 09 Jul 2021 | 306.30 | 305.80 | 308.85 | 301.85 | 48807214 | -0.02% |
| 08 Jul 2021 | 306.35 | 314.80 | 314.80 | 305.00 | 87360324 | -3.39% |
| 07 Jul 2021 | 317.10 | 316.00 | 319.10 | 306.25 | 112183313 | 0.06% |
| 06 Jul 2021 | 316.90 | 348.00 | 358.20 | 311.50 | 164083830 | -8.44% |
| 05 Jul 2021 | 346.10 | 347.05 | 350.10 | 344.00 | 18399524 | 0.35% |
| 02 Jul 2021 | 344.90 | 345.30 | 345.55 | 340.50 | 18304387 | 0.19% |
| 01 Jul 2021 | 344.25 | 341.50 | 347.40 | 341.20 | 27944816 | 1.37% |
| 30 Jun 2021 | 339.60 | 342.00 | 345.35 | 338.85 | 18277841 | -0.57% |
| 29 Jun 2021 | 341.55 | 342.65 | 346.50 | 339.60 | 22462297 | -0.36% |
| 28 Jun 2021 | 342.80 | 340.80 | 345.00 | 337.55 | 17843975 | 0.93% |
| 25 Jun 2021 | 339.65 | 335.90 | 342.80 | 335.90 | 22426352 | 1.49% |
| 24 Jun 2021 | 334.65 | 335.00 | 337.40 | 333.35 | 15580223 | -0.18% |
| 23 Jun 2021 | 335.25 | 341.00 | 343.25 | 334.30 | 25741628 | -0.78% |
| 22 Jun 2021 | 337.90 | 337.10 | 344.30 | 336.15 | 26708459 | 1.08% |
| 21 Jun 2021 | 334.30 | 330.90 | 335.80 | 326.20 | 29123887 | -0.92% |
| 18 Jun 2021 | 337.40 | 345.65 | 346.90 | 329.00 | 49440514 | -2.39% |
| 17 Jun 2021 | 345.65 | 348.40 | 352.90 | 342.25 | 29236974 | -1.06% |
| 16 Jun 2021 | 349.35 | 350.10 | 356.00 | 348.10 | 27550588 | -0.95% |
| 15 Jun 2021 | 352.70 | 355.75 | 360.75 | 351.50 | 35526159 | -0.91% |
| 14 Jun 2021 | 355.95 | 350.05 | 357.90 | 341.10 | 38482142 | 1.48% |
| 11 Jun 2021 | 350.75 | 346.00 | 352.90 | 344.35 | 36441967 | 1.74% |
| 10 Jun 2021 | 344.75 | 345.20 | 347.85 | 342.40 | 24351860 | 0.41% |
| 09 Jun 2021 | 343.35 | 356.20 | 358.90 | 339.75 | 59334814 | -2.66% |
| 08 Jun 2021 | 352.75 | 346.25 | 356.65 | 337.50 | 44104954 | 2.10% |
| 07 Jun 2021 | 345.50 | 339.75 | 351.00 | 339.75 | 64986814 | 3.15% |
| 04 Jun 2021 | 334.95 | 325.15 | 336.90 | 324.25 | 41278749 | 2.86% |
| 03 Jun 2021 | 325.65 | 325.30 | 327.70 | 323.65 | 21408371 | 0.82% |
| 02 Jun 2021 | 323.00 | 315.95 | 324.40 | 315.60 | 26323777 | 1.54% |
| 01 Jun 2021 | 318.10 | 319.20 | 325.70 | 317.30 | 32595728 | -0.20% |
| 31 May 2021 | 318.75 | 318.70 | 319.75 | 312.10 | 30917309 | 0.00% |
| 28 May 2021 | 318.75 | 322.65 | 324.50 | 316.50 | 26618815 | 0.05% |
| 27 May 2021 | 318.60 | 317.05 | 323.45 | 316.55 | 49484106 | 0.98% |
| 26 May 2021 | 315.50 | 316.10 | 320.00 | 314.80 | 28639717 | 0.08% |
| 25 May 2021 | 315.25 | 315.55 | 319.00 | 313.85 | 37382263 | 1.09% |
| 24 May 2021 | 311.85 | 314.75 | 315.80 | 310.20 | 31963997 | -0.40% |
| 21 May 2021 | 313.10 | 312.00 | 315.70 | 309.50 | 40358753 | 1.75% |
| 20 May 2021 | 307.70 | 316.00 | 316.60 | 306.10 | 54043899 | -2.15% |
| 19 May 2021 | 314.45 | 313.00 | 322.95 | 312.10 | 119407026 | -5.41% |
| 18 May 2021 | 332.45 | 325.95 | 336.65 | 324.00 | 86153088 | 3.53% |
| 17 May 2021 | 321.10 | 315.40 | 323.85 | 311.40 | 51162423 | 2.83% |
| 14 May 2021 | 312.25 | 329.35 | 329.50 | 310.00 | 81305325 | -4.22% |
| 12 May 2021 | 326.00 | 318.25 | 334.75 | 316.25 | 111584920 | 3.31% |
| 11 May 2021 | 315.55 | 309.55 | 320.75 | 308.10 | 58472304 | 0.22% |
| 10 May 2021 | 314.85 | 304.50 | 315.70 | 304.00 | 53260388 | 4.00% |
| 07 May 2021 | 302.75 | 303.00 | 305.95 | 300.50 | 41591323 | 0.50% |
| 06 May 2021 | 301.25 | 291.50 | 302.00 | 290.30 | 45032502 | 3.34% |
| 05 May 2021 | 291.50 | 293.50 | 293.90 | 288.50 | 29350536 | 0.71% |
| 04 May 2021 | 289.45 | 296.35 | 299.75 | 288.05 | 38640006 | -1.21% |
| 03 May 2021 | 293.00 | 289.30 | 294.75 | 285.00 | 35376618 | -0.29% |
| 30 Apr 2021 | 293.85 | 298.20 | 301.30 | 292.55 | 36121668 | -2.67% |
| 29 Apr 2021 | 301.90 | 308.90 | 310.00 | 301.25 | 36647292 | -1.31% |
| 28 Apr 2021 | 305.90 | 303.50 | 309.50 | 303.00 | 44668126 | 1.46% |
| 27 Apr 2021 | 301.50 | 295.70 | 302.50 | 295.10 | 35040532 | 2.06% |
| 26 Apr 2021 | 295.40 | 297.00 | 299.00 | 294.60 | 30583139 | 0.48% |
| 23 Apr 2021 | 294.00 | 291.00 | 300.00 | 290.50 | 58158986 | -0.19% |
| 22 Apr 2021 | 294.55 | 294.00 | 302.50 | 292.20 | 61022978 | -1.17% |
| 20 Apr 2021 | 298.05 | 307.70 | 308.15 | 294.20 | 56740291 | -1.11% |
| 19 Apr 2021 | 301.40 | 295.00 | 304.50 | 292.80 | 65791784 | -2.77% |
| 16 Apr 2021 | 310.00 | 302.00 | 315.00 | 300.15 | 75330709 | 2.14% |
| 15 Apr 2021 | 303.50 | 303.00 | 307.55 | 296.50 | 75262749 | 0.21% |
| 13 Apr 2021 | 302.85 | 287.25 | 304.55 | 280.55 | 116874853 | 5.69% |
| 12 Apr 2021 | 286.55 | 307.85 | 307.85 | 282.90 | 105342538 | -9.95% |
| 09 Apr 2021 | 318.20 | 313.20 | 325.00 | 312.50 | 75462572 | 1.35% |
| 08 Apr 2021 | 313.95 | 307.90 | 319.80 | 307.50 | 62459774 | 2.00% |
| 07 Apr 2021 | 307.80 | 306.75 | 310.65 | 305.10 | 39073986 | 0.02% |
| 06 Apr 2021 | 307.75 | 306.15 | 313.80 | 304.80 | 63031783 | 0.89% |
| 05 Apr 2021 | 305.05 | 306.80 | 311.70 | 297.20 | 66178755 | -0.88% |
| 01 Apr 2021 | 307.75 | 306.75 | 309.85 | 303.05 | 44088352 | 1.97% |
| 31 Mar 2021 | 301.80 | 299.00 | 307.50 | 297.50 | 58569012 | 1.60% |
| 30 Mar 2021 | 297.05 | 300.50 | 301.30 | 292.70 | 45257627 | 0.22% |
| 26 Mar 2021 | 296.40 | 290.50 | 301.40 | 290.50 | 80924011 | 3.80% |
| 25 Mar 2021 | 285.55 | 294.00 | 294.00 | 282.25 | 84528317 | -3.02% |
| 24 Mar 2021 | 294.45 | 303.55 | 305.00 | 293.20 | 61523819 | -4.21% |
| 23 Mar 2021 | 307.40 | 305.00 | 312.25 | 304.00 | 60240483 | 1.44% |
| 22 Mar 2021 | 303.05 | 306.45 | 307.50 | 300.10 | 56385019 | -1.91% |
| 19 Mar 2021 | 308.95 | 303.50 | 311.00 | 290.20 | 109932681 | 0.64% |
| 18 Mar 2021 | 307.00 | 311.00 | 316.60 | 299.75 | 73731921 | 0.39% |
| 17 Mar 2021 | 305.80 | 318.60 | 320.00 | 304.00 | 47262481 | -4.42% |
| 16 Mar 2021 | 319.95 | 321.00 | 321.90 | 315.10 | 39267404 | 0.44% |
| 15 Mar 2021 | 318.55 | 320.00 | 320.40 | 310.05 | 45083228 | 0.31% |
| 12 Mar 2021 | 317.55 | 325.05 | 326.50 | 314.15 | 48360842 | -1.21% |
| 10 Mar 2021 | 321.45 | 319.50 | 324.45 | 316.70 | 58643853 | 1.98% |
| 09 Mar 2021 | 315.20 | 325.00 | 328.35 | 309.60 | 74702208 | -1.88% |
| 08 Mar 2021 | 321.25 | 331.75 | 331.75 | 318.80 | 81925952 | -1.20% |
| 05 Mar 2021 | 325.15 | 333.00 | 337.85 | 319.70 | 86738909 | -4.14% |
| 04 Mar 2021 | 339.20 | 339.00 | 345.40 | 337.30 | 59863169 | -2.67% |
| 03 Mar 2021 | 348.50 | 348.65 | 357.00 | 346.50 | 92006451 | 0.80% |
| 02 Mar 2021 | 345.75 | 331.10 | 347.20 | 326.45 | 127708761 | 5.32% |
| 01 Mar 2021 | 328.30 | 330.00 | 331.85 | 322.70 | 61190868 | 1.66% |
| 26 Feb 2021 | 322.95 | 323.00 | 332.95 | 318.85 | 91901339 | -3.06% |
| 25 Feb 2021 | 333.15 | 325.35 | 334.70 | 323.25 | 64514912 | 3.58% |
| 24 Feb 2021 | 321.65 | 325.00 | 330.00 | 316.50 | 50821757 | -0.73% |
| 23 Feb 2021 | 324.00 | 308.50 | 328.90 | 308.50 | 133310157 | 6.40% |
| 22 Feb 2021 | 304.50 | 312.45 | 313.90 | 302.15 | 57723298 | -2.36% |
| 19 Feb 2021 | 311.85 | 321.95 | 321.95 | 301.40 | 80274683 | -3.71% |
| 18 Feb 2021 | 323.85 | 331.50 | 331.75 | 321.10 | 49204247 | -1.91% |
| 17 Feb 2021 | 330.15 | 326.90 | 334.25 | 325.45 | 52150941 | 0.29% |
| 16 Feb 2021 | 329.20 | 335.45 | 337.90 | 327.50 | 65943843 | -1.24% |
| 15 Feb 2021 | 333.35 | 329.90 | 335.80 | 324.00 | 78680452 | 2.44% |
| 12 Feb 2021 | 325.40 | 326.40 | 330.50 | 321.25 | 64093642 | 0.12% |
| 11 Feb 2021 | 325.00 | 326.45 | 331.35 | 323.40 | 55257166 | -1.19% |
| 10 Feb 2021 | 328.90 | 326.00 | 332.65 | 319.50 | 93466949 | 1.18% |
| 09 Feb 2021 | 325.05 | 337.00 | 338.50 | 322.20 | 105981081 | -3.24% |
| 08 Feb 2021 | 335.95 | 318.75 | 339.25 | 318.00 | 102123614 | 6.35% |
| 05 Feb 2021 | 315.90 | 327.60 | 330.00 | 312.60 | 103512235 | -3.14% |
| 04 Feb 2021 | 326.15 | 329.00 | 334.50 | 322.45 | 121033002 | -1.47% |
| 03 Feb 2021 | 331.00 | 339.20 | 341.90 | 326.20 | 224190114 | 2.80% |
| 02 Feb 2021 | 322.00 | 293.60 | 328.85 | 290.40 | 251965965 | 15.16% |
| 01 Feb 2021 | 279.60 | 269.75 | 282.00 | 255.35 | 165655500 | 6.43% |
| 29 Jan 2021 | 262.70 | 273.00 | 278.80 | 260.60 | 138442348 | -1.54% |
| 28 Jan 2021 | 266.80 | 260.05 | 273.40 | 259.05 | 129156876 | -0.26% |
| 27 Jan 2021 | 267.50 | 274.90 | 275.00 | 265.70 | 126586833 | -4.17% |
| 25 Jan 2021 | 279.15 | 296.90 | 299.50 | 277.35 | 164346913 | -3.53% |
| 22 Jan 2021 | 289.35 | 295.95 | 306.90 | 278.35 | 316008609 | -0.43% |
| 21 Jan 2021 | 290.60 | 281.00 | 299.00 | 280.00 | 283614463 | 5.71% |
| 20 Jan 2021 | 274.90 | 260.00 | 277.50 | 258.85 | 205145151 | 6.28% |
| 19 Jan 2021 | 258.65 | 251.50 | 261.70 | 251.30 | 136861059 | 5.16% |
| 18 Jan 2021 | 245.95 | 261.65 | 262.45 | 241.15 | 173383224 | -5.51% |
| 15 Jan 2021 | 260.30 | 246.00 | 264.65 | 242.60 | 250038029 | 6.20% |
| 14 Jan 2021 | 245.10 | 242.85 | 249.80 | 238.60 | 86819519 | 1.03% |
| 13 Jan 2021 | 242.60 | 242.90 | 248.80 | 238.40 | 164649387 | 2.02% |
| 12 Jan 2021 | 237.80 | 227.00 | 252.40 | 224.10 | 390577839 | 7.77% |
| 11 Jan 2021 | 220.65 | 199.90 | 225.40 | 199.65 | 182483100 | 11.36% |
| 08 Jan 2021 | 198.15 | 198.75 | 201.50 | 197.10 | 53991568 | 0.71% |
| 07 Jan 2021 | 196.75 | 197.00 | 200.35 | 195.10 | 66024848 | 0.69% |
| 06 Jan 2021 | 195.40 | 194.45 | 197.60 | 190.65 | 75621947 | 1.14% |
| 05 Jan 2021 | 193.20 | 187.10 | 193.90 | 185.05 | 75752593 | 0.99% |
| 04 Jan 2021 | 191.30 | 191.80 | 193.00 | 188.75 | 63980597 | 2.57% |
| 01 Jan 2021 | 186.50 | 184.95 | 187.00 | 184.50 | 27334421 | 1.44% |
| 31 Dec 2020 | 183.85 | 184.85 | 187.50 | 182.80 | 48978310 | -0.16% |
| 30 Dec 2020 | 184.15 | 183.10 | 185.40 | 180.40 | 38576159 | 0.38% |
| 29 Dec 2020 | 183.45 | 187.90 | 188.45 | 181.10 | 71318085 | -1.56% |
| 28 Dec 2020 | 186.35 | 179.85 | 187.40 | 179.00 | 98012135 | 5.91% |
| 24 Dec 2020 | 175.95 | 172.00 | 178.00 | 172.00 | 73831319 | 3.99% |
| 23 Dec 2020 | 169.20 | 165.00 | 169.70 | 163.40 | 56930071 | 2.58% |
| 22 Dec 2020 | 164.95 | 164.55 | 169.20 | 156.70 | 110009846 | 0.24% |
| 21 Dec 2020 | 164.55 | 176.00 | 177.55 | 162.50 | 75582907 | -8.86% |
| 18 Dec 2020 | 180.55 | 180.90 | 181.50 | 176.65 | 46065197 | -0.63% |
| 17 Dec 2020 | 181.70 | 184.00 | 184.00 | 180.65 | 34101954 | -0.47% |
| 16 Dec 2020 | 182.55 | 181.00 | 183.80 | 180.10 | 51259394 | 2.04% |
| 15 Dec 2020 | 178.90 | 176.45 | 179.70 | 173.25 | 41190341 | 0.70% |
| 14 Dec 2020 | 177.65 | 181.00 | 181.50 | 176.70 | 33186273 | -0.67% |
| 11 Dec 2020 | 178.85 | 177.95 | 181.45 | 176.50 | 43065542 | 0.70% |
| 10 Dec 2020 | 177.60 | 182.70 | 182.70 | 176.40 | 38368777 | -2.79% |
| 09 Dec 2020 | 182.70 | 183.00 | 186.40 | 181.65 | 40300535 | 0.50% |
| 08 Dec 2020 | 181.80 | 184.95 | 185.70 | 178.95 | 42143391 | -0.95% |
| 07 Dec 2020 | 183.55 | 184.45 | 186.45 | 182.70 | 29802472 | -0.33% |
| 04 Dec 2020 | 184.15 | 186.50 | 188.80 | 182.20 | 47995639 | -0.38% |
| 03 Dec 2020 | 184.85 | 185.00 | 186.00 | 183.25 | 33332481 | 0.68% |
| 02 Dec 2020 | 183.60 | 184.00 | 187.35 | 181.10 | 88107889 | 2.14% |
| 01 Dec 2020 | 179.75 | 182.35 | 182.40 | 178.10 | 48881250 | -0.33% |
| 27 Nov 2020 | 180.35 | 174.65 | 183.85 | 174.65 | 125926062 | 3.80% |
| 26 Nov 2020 | 173.75 | 171.60 | 175.00 | 171.05 | 39094724 | 1.34% |
| 25 Nov 2020 | 171.45 | 175.00 | 176.80 | 169.25 | 54366608 | -0.35% |
| 24 Nov 2020 | 172.05 | 171.85 | 175.50 | 171.10 | 47695247 | 0.79% |
| 23 Nov 2020 | 170.70 | 169.50 | 173.90 | 165.55 | 54566251 | 0.95% |
| 20 Nov 2020 | 169.10 | 170.05 | 171.55 | 165.55 | 66935703 | 0.68% |
| 19 Nov 2020 | 167.95 | 171.40 | 176.35 | 166.55 | 109449407 | -3.20% |
| 18 Nov 2020 | 173.50 | 158.85 | 178.80 | 158.55 | 171801183 | 9.81% |
| 17 Nov 2020 | 158.00 | 152.50 | 159.35 | 152.20 | 82644841 | 6.15% |
| 14 Nov 2020 | 148.85 | 148.70 | 150.80 | 148.00 | 11749453 | 1.71% |
| 13 Nov 2020 | 146.35 | 150.00 | 150.00 | 145.35 | 32566537 | -3.21% |
| 12 Nov 2020 | 151.20 | 150.95 | 153.85 | 150.00 | 56145517 | 0.17% |
| 11 Nov 2020 | 150.95 | 146.50 | 151.50 | 145.65 | 78583629 | 3.39% |
| 10 Nov 2020 | 146.00 | 144.05 | 146.70 | 142.75 | 68794369 | 3.55% |
| 09 Nov 2020 | 141.00 | 140.60 | 141.50 | 138.70 | 40277460 | 1.44% |
| 06 Nov 2020 | 139.00 | 137.65 | 142.30 | 137.65 | 67966815 | 0.98% |
| 05 Nov 2020 | 137.65 | 137.00 | 138.00 | 136.00 | 38928602 | 1.29% |
| 04 Nov 2020 | 135.90 | 135.60 | 137.00 | 134.00 | 44675934 | 1.34% |
| 03 Nov 2020 | 134.10 | 135.00 | 137.40 | 133.55 | 52071476 | 0.94% |
| 02 Nov 2020 | 132.85 | 133.65 | 134.00 | 131.10 | 40388690 | 0.15% |
| 30 Oct 2020 | 132.65 | 133.20 | 134.50 | 130.30 | 51128679 | 0.57% |
| 29 Oct 2020 | 131.90 | 132.00 | 133.00 | 130.00 | 66634175 | -2.15% |
| 28 Oct 2020 | 134.80 | 139.00 | 143.25 | 133.50 | 152361862 | -0.63% |
| 27 Oct 2020 | 135.65 | 134.15 | 136.75 | 130.85 | 56861313 | 1.46% |
| 26 Oct 2020 | 133.70 | 138.40 | 140.80 | 131.25 | 88533181 | -2.41% |
| 23 Oct 2020 | 137.00 | 134.90 | 138.90 | 134.10 | 68712845 | 2.62% |
| 22 Oct 2020 | 133.50 | 129.70 | 134.60 | 128.45 | 48808808 | 2.50% |
| 21 Oct 2020 | 130.25 | 131.05 | 133.10 | 128.30 | 39252680 | 0.46% |
| 20 Oct 2020 | 129.65 | 128.10 | 130.30 | 126.35 | 27470025 | 1.09% |
| 19 Oct 2020 | 128.25 | 129.80 | 130.40 | 127.80 | 33161414 | 0.39% |
| 16 Oct 2020 | 127.75 | 129.40 | 130.05 | 126.00 | 62554211 | 0.63% |
| 15 Oct 2020 | 126.95 | 131.50 | 134.35 | 126.50 | 64004610 | -2.87% |
| 14 Oct 2020 | 130.70 | 133.75 | 134.65 | 128.80 | 45792723 | -2.54% |
| 13 Oct 2020 | 134.10 | 135.40 | 137.10 | 132.85 | 38973857 | -1.32% |
| 12 Oct 2020 | 135.90 | 139.65 | 139.65 | 133.00 | 39279464 | -1.84% |
| 09 Oct 2020 | 138.45 | 141.15 | 142.65 | 138.00 | 37097517 | -1.77% |
| 08 Oct 2020 | 140.95 | 142.85 | 143.50 | 139.60 | 40943141 | -0.04% |
| 07 Oct 2020 | 141.00 | 144.25 | 144.50 | 139.80 | 68274103 | -2.59% |
| 06 Oct 2020 | 144.75 | 138.00 | 145.80 | 136.00 | 162047240 | 8.10% |
| 05 Oct 2020 | 133.90 | 136.95 | 137.50 | 132.05 | 55268395 | 0.30% |
| 01 Oct 2020 | 133.50 | 135.90 | 136.50 | 132.55 | 40491787 | 0.15% |
| 30 Sep 2020 | 133.30 | 131.55 | 134.40 | 130.30 | 48859151 | 1.21% |
| 29 Sep 2020 | 131.70 | 134.95 | 136.00 | 130.70 | 63367335 | -0.87% |
| 28 Sep 2020 | 132.85 | 128.90 | 134.30 | 127.50 | 61830960 | 4.40% |
| 25 Sep 2020 | 127.25 | 123.70 | 128.35 | 123.10 | 65042619 | 3.62% |
| 24 Sep 2020 | 122.80 | 127.90 | 128.80 | 122.15 | 62423543 | -6.54% |
| 23 Sep 2020 | 131.40 | 135.50 | 136.70 | 127.90 | 74983029 | -1.28% |
| 22 Sep 2020 | 133.10 | 138.00 | 138.15 | 129.65 | 87298376 | -3.16% |
| 21 Sep 2020 | 137.45 | 147.75 | 147.75 | 135.50 | 64735434 | -7.07% |
| 18 Sep 2020 | 147.90 | 148.70 | 150.50 | 146.25 | 46271652 | 0.17% |
| 17 Sep 2020 | 147.65 | 150.80 | 151.00 | 146.20 | 48119523 | -2.51% |
| 16 Sep 2020 | 151.45 | 149.20 | 154.30 | 148.55 | 85057870 | 2.06% |
| 15 Sep 2020 | 148.40 | 149.40 | 149.40 | 146.55 | 42887987 | -0.10% |
| 14 Sep 2020 | 148.55 | 147.20 | 151.10 | 145.50 | 84506253 | 2.95% |
| 11 Sep 2020 | 144.30 | 143.10 | 146.80 | 141.65 | 65137801 | 0.70% |
| 10 Sep 2020 | 143.30 | 142.80 | 144.50 | 138.00 | 79606710 | 2.28% |
| 09 Sep 2020 | 140.10 | 141.00 | 141.75 | 135.70 | 105358206 | -1.55% |
| 08 Sep 2020 | 142.30 | 149.45 | 149.60 | 141.20 | 76297951 | -4.75% |
| 07 Sep 2020 | 149.40 | 150.00 | 152.00 | 148.00 | 82619417 | 1.08% |
| 04 Sep 2020 | 147.80 | 147.90 | 153.65 | 147.00 | 95565047 | -2.67% |
| 03 Sep 2020 | 151.85 | 151.60 | 155.20 | 149.55 | 110156875 | 1.03% |
| 02 Sep 2020 | 150.30 | 144.30 | 151.65 | 141.45 | 74951550 | 4.52% |
| 01 Sep 2020 | 143.80 | 143.40 | 145.15 | 140.40 | 58811608 | 0.42% |
| 31 Aug 2020 | 143.20 | 144.50 | 147.95 | 138.20 | 160564520 | 0.28% |
| 28 Aug 2020 | 142.80 | 144.15 | 146.20 | 140.50 | 95196419 | -1.01% |
| 27 Aug 2020 | 144.25 | 140.10 | 146.85 | 139.30 | 181382530 | 4.60% |
| 26 Aug 2020 | 137.90 | 130.50 | 139.00 | 128.35 | 197516356 | 8.50% |
| 25 Aug 2020 | 127.10 | 121.80 | 128.35 | 121.10 | 90267008 | 4.87% |
| 24 Aug 2020 | 121.20 | 122.00 | 123.00 | 120.80 | 31296668 | 0.25% |
| 21 Aug 2020 | 120.90 | 124.20 | 124.20 | 120.15 | 48650670 | -0.66% |
| 20 Aug 2020 | 121.70 | 123.45 | 125.65 | 121.10 | 43533457 | -2.76% |
| 19 Aug 2020 | 125.15 | 127.00 | 127.60 | 124.75 | 45133950 | -0.36% |
| 18 Aug 2020 | 125.60 | 124.00 | 127.50 | 123.60 | 62154483 | 1.66% |
| 17 Aug 2020 | 123.55 | 124.50 | 126.25 | 120.60 | 61154591 | -0.84% |
| 14 Aug 2020 | 124.60 | 131.15 | 132.65 | 123.70 | 75034602 | -4.99% |
| 13 Aug 2020 | 131.15 | 126.10 | 131.90 | 124.40 | 95490351 | 4.63% |
| 12 Aug 2020 | 125.35 | 121.00 | 126.40 | 120.60 | 50715485 | 2.49% |
| 11 Aug 2020 | 122.30 | 125.00 | 125.80 | 121.40 | 50225180 | -1.25% |
| 10 Aug 2020 | 123.85 | 119.95 | 124.70 | 119.70 | 71095910 | 3.99% |
| 07 Aug 2020 | 119.10 | 117.00 | 119.70 | 116.00 | 56489837 | 1.97% |
| 06 Aug 2020 | 116.80 | 116.20 | 117.70 | 115.50 | 60093689 | 1.21% |
| 05 Aug 2020 | 115.40 | 112.40 | 117.65 | 112.00 | 99372353 | 3.54% |
| 04 Aug 2020 | 111.45 | 112.95 | 115.10 | 110.80 | 95906991 | -1.42% |
| 03 Aug 2020 | 113.05 | 103.00 | 114.40 | 102.90 | 194765847 | 8.03% |
| 31 Jul 2020 | 104.65 | 104.00 | 105.40 | 102.30 | 33809020 | 0.96% |
| 30 Jul 2020 | 103.65 | 106.40 | 106.75 | 102.85 | 33382883 | -1.99% |
| 29 Jul 2020 | 105.75 | 108.10 | 108.75 | 104.85 | 44561874 | -0.66% |
| 28 Jul 2020 | 106.45 | 102.30 | 107.20 | 102.00 | 64271556 | 4.67% |
| 27 Jul 2020 | 101.70 | 104.00 | 104.50 | 101.30 | 29646442 | -1.98% |
| 24 Jul 2020 | 103.75 | 104.70 | 105.50 | 102.70 | 39366097 | -2.17% |
| 23 Jul 2020 | 106.05 | 105.45 | 106.45 | 104.70 | 30722468 | 0.86% |
| 22 Jul 2020 | 105.15 | 108.50 | 109.75 | 104.25 | 50740709 | -3.04% |
| 21 Jul 2020 | 108.45 | 106.00 | 109.70 | 105.50 | 66009182 | 3.24% |
| 20 Jul 2020 | 105.05 | 106.35 | 106.35 | 103.85 | 39787958 | -1.27% |
| 17 Jul 2020 | 106.40 | 103.65 | 106.95 | 103.30 | 42080407 | 3.35% |
| 16 Jul 2020 | 102.95 | 103.95 | 103.95 | 100.60 | 44334635 | -0.24% |
| 15 Jul 2020 | 103.20 | 106.80 | 106.80 | 102.50 | 49688858 | -1.85% |
| 14 Jul 2020 | 105.15 | 106.90 | 107.55 | 104.10 | 46926242 | -2.64% |
| 13 Jul 2020 | 108.00 | 108.85 | 112.10 | 106.85 | 81900473 | 0.37% |
| 10 Jul 2020 | 107.60 | 106.70 | 108.60 | 105.40 | 64694703 | 0.61% |
| 09 Jul 2020 | 106.95 | 106.30 | 108.95 | 104.65 | 54492889 | 1.52% |
| 08 Jul 2020 | 105.35 | 109.50 | 110.85 | 104.20 | 55890628 | -3.39% |
| 07 Jul 2020 | 109.05 | 109.80 | 112.60 | 108.05 | 85842146 | 0.05% |
| 06 Jul 2020 | 109.00 | 105.00 | 109.90 | 104.50 | 91971938 | 5.36% |
| 03 Jul 2020 | 103.45 | 102.85 | 106.35 | 102.10 | 87312581 | 1.87% |
| 02 Jul 2020 | 101.55 | 100.75 | 102.95 | 100.40 | 48086112 | 0.79% |
| 01 Jul 2020 | 100.75 | 99.00 | 101.45 | 98.20 | 50868246 | 2.54% |
| 30 Jun 2020 | 98.25 | 101.75 | 102.30 | 97.30 | 50767147 | -1.21% |
| 29 Jun 2020 | 99.45 | 101.40 | 101.40 | 98.05 | 43275076 | -1.92% |
| 26 Jun 2020 | 101.40 | 105.40 | 106.05 | 100.35 | 56328105 | -2.31% |
| 25 Jun 2020 | 103.80 | 103.85 | 106.30 | 101.65 | 63198650 | -0.95% |
| 24 Jun 2020 | 104.80 | 105.25 | 110.80 | 104.20 | 125462474 | 0.38% |
| 23 Jun 2020 | 104.40 | 103.00 | 106.00 | 101.90 | 68638635 | 1.70% |
| 22 Jun 2020 | 102.65 | 102.35 | 104.90 | 101.00 | 68549914 | 0.15% |
| 19 Jun 2020 | 102.50 | 96.50 | 103.90 | 95.60 | 135463691 | 6.38% |
| 18 Jun 2020 | 96.35 | 95.00 | 97.20 | 94.15 | 58964763 | 1.00% |
| 17 Jun 2020 | 95.40 | 93.00 | 96.40 | 91.80 | 110831825 | 0.69% |
| 16 Jun 2020 | 94.75 | 102.00 | 103.50 | 92.00 | 215478234 | -5.72% |
| 15 Jun 2020 | 100.50 | 104.65 | 104.65 | 100.05 | 69320247 | -4.56% |
| 12 Jun 2020 | 105.30 | 98.00 | 106.25 | 98.00 | 92997378 | -0.80% |
| 11 Jun 2020 | 106.15 | 109.90 | 111.15 | 105.00 | 55488921 | -4.71% |
| 10 Jun 2020 | 111.40 | 111.00 | 113.00 | 108.50 | 84038803 | -0.04% |
| 09 Jun 2020 | 111.45 | 117.45 | 117.90 | 110.25 | 79474755 | -3.46% |
| 08 Jun 2020 | 115.45 | 114.00 | 119.15 | 113.35 | 136948454 | 4.24% |
| 05 Jun 2020 | 110.75 | 100.45 | 112.45 | 99.05 | 187212583 | 12.44% |
| 04 Jun 2020 | 98.50 | 99.00 | 101.40 | 96.80 | 72080989 | -0.25% |
| 03 Jun 2020 | 98.75 | 100.00 | 101.45 | 97.40 | 90600115 | 2.33% |
| 02 Jun 2020 | 96.50 | 90.00 | 97.30 | 89.75 | 125410755 | 7.76% |
| 01 Jun 2020 | 89.55 | 88.90 | 91.20 | 88.00 | 71081216 | 2.93% |
| 29 May 2020 | 87.00 | 85.55 | 87.50 | 84.65 | 80819025 | 0.00% |
| 28 May 2020 | 87.00 | 86.00 | 88.15 | 84.55 | 96183461 | 2.90% |
| 27 May 2020 | 84.55 | 84.10 | 86.00 | 84.00 | 57958863 | 1.74% |
| 26 May 2020 | 83.10 | 83.90 | 85.70 | 82.60 | 38018351 | 0.36% |
| 22 May 2020 | 82.80 | 83.40 | 83.90 | 82.00 | 29252936 | -1.55% |
| 21 May 2020 | 84.10 | 83.10 | 85.20 | 82.90 | 37290910 | 0.78% |
| 20 May 2020 | 83.45 | 81.25 | 84.40 | 80.70 | 36351616 | 2.02% |
| 19 May 2020 | 81.80 | 82.50 | 85.65 | 81.50 | 65379359 | 1.43% |
| 18 May 2020 | 80.65 | 84.50 | 84.50 | 79.60 | 44221575 | -4.39% |
| 15 May 2020 | 84.35 | 84.70 | 85.35 | 82.80 | 38594210 | 0.66% |
| 14 May 2020 | 83.80 | 83.95 | 85.30 | 82.55 | 46341703 | -3.90% |
| 13 May 2020 | 87.20 | 92.50 | 92.50 | 86.25 | 68086246 | 1.16% |
| 12 May 2020 | 86.20 | 85.95 | 87.70 | 83.50 | 77552355 | 0.12% |
| 11 May 2020 | 86.10 | 81.45 | 90.65 | 81.40 | 152592033 | 6.23% |
| 08 May 2020 | 81.05 | 84.50 | 84.95 | 80.55 | 35363226 | -1.76% |
| 07 May 2020 | 82.50 | 82.90 | 84.65 | 82.10 | 31160671 | -0.84% |
| 06 May 2020 | 83.20 | 81.55 | 83.95 | 80.35 | 53739428 | 2.84% |
| 05 May 2020 | 80.90 | 86.00 | 86.80 | 80.40 | 57123018 | -3.58% |
| 04 May 2020 | 83.90 | 87.00 | 87.20 | 81.50 | 91167307 | -10.03% |
| 30 Apr 2020 | 93.25 | 85.95 | 93.75 | 85.95 | 170645234 | 19.32% |
| 29 Apr 2020 | 78.15 | 77.45 | 79.30 | 76.55 | 40785025 | 1.56% |
| 28 Apr 2020 | 76.95 | 75.65 | 78.20 | 75.20 | 34825466 | 2.26% |
| 27 Apr 2020 | 75.25 | 75.90 | 76.20 | 74.80 | 27835405 | 1.42% |
| 24 Apr 2020 | 74.20 | 75.00 | 76.90 | 74.00 | 40054235 | -1.92% |
| 23 Apr 2020 | 75.65 | 76.75 | 78.65 | 75.40 | 50372620 | -0.33% |
| 22 Apr 2020 | 75.90 | 74.45 | 76.55 | 72.55 | 56529909 | 1.67% |
| 21 Apr 2020 | 74.65 | 78.00 | 78.00 | 74.00 | 58249560 | -7.21% |
| 20 Apr 2020 | 80.45 | 76.85 | 83.40 | 75.50 | 125427754 | 4.68% |
| 17 Apr 2020 | 76.85 | 78.30 | 78.30 | 74.70 | 58336227 | 2.95% |
| 16 Apr 2020 | 74.65 | 71.75 | 75.40 | 71.00 | 47910556 | 2.40% |
| 15 Apr 2020 | 72.90 | 75.40 | 78.70 | 71.95 | 81126343 | -1.82% |
| 13 Apr 2020 | 74.25 | 76.00 | 77.60 | 72.70 | 70414018 | -0.47% |
| 09 Apr 2020 | 74.60 | 69.60 | 76.25 | 69.10 | 112680750 | 10.36% |
| 08 Apr 2020 | 67.60 | 66.50 | 71.60 | 65.40 | 82182403 | 0.52% |
| 07 Apr 2020 | 67.25 | 68.55 | 69.30 | 66.90 | 42070735 | 2.99% |
| 03 Apr 2020 | 65.30 | 66.90 | 66.90 | 64.80 | 35346490 | -3.90% |
| 01 Apr 2020 | 67.95 | 70.50 | 71.65 | 67.55 | 38167981 | -4.36% |
| 31 Mar 2020 | 71.05 | 70.60 | 71.50 | 68.20 | 46166723 | 4.26% |
| 30 Mar 2020 | 68.15 | 68.80 | 70.00 | 67.25 | 35278179 | -3.61% |
| 27 Mar 2020 | 70.70 | 72.05 | 75.90 | 69.35 | 58824452 | -0.14% |
| 26 Mar 2020 | 70.80 | 71.45 | 73.50 | 68.30 | 63822905 | 0.78% |
| 25 Mar 2020 | 70.25 | 67.75 | 71.70 | 67.25 | 57716006 | 2.48% |
| 24 Mar 2020 | 68.55 | 69.90 | 71.50 | 63.50 | 49553202 | 3.55% |
| 23 Mar 2020 | 66.20 | 70.00 | 72.00 | 66.00 | 34184331 | -14.36% |
| 20 Mar 2020 | 77.30 | 74.00 | 79.60 | 72.65 | 86044637 | 5.96% |
| 19 Mar 2020 | 72.95 | 70.00 | 76.50 | 68.75 | 68124538 | -3.38% |
| 18 Mar 2020 | 75.50 | 79.90 | 80.45 | 75.10 | 70134169 | -3.14% |
| 17 Mar 2020 | 77.95 | 83.05 | 85.00 | 77.40 | 71849223 | -6.03% |
| 16 Mar 2020 | 82.95 | 85.60 | 87.65 | 82.20 | 73707690 | -7.58% |
| 13 Mar 2020 | 89.75 | 81.90 | 94.15 | 78.05 | 106153102 | 1.99% |
| 12 Mar 2020 | 88.00 | 91.10 | 94.90 | 84.10 | 143551005 | -11.02% |
| 11 Mar 2020 | 98.90 | 104.85 | 106.50 | 97.80 | 111148611 | -6.43% |
| 09 Mar 2020 | 105.70 | 109.00 | 109.85 | 104.25 | 81550460 | -7.44% |
| 06 Mar 2020 | 114.20 | 115.00 | 117.30 | 112.80 | 83971462 | -9.18% |
| 05 Mar 2020 | 125.75 | 127.55 | 129.15 | 124.25 | 87795649 | -0.36% |
| 04 Mar 2020 | 126.20 | 129.60 | 129.60 | 120.55 | 97546902 | -3.18% |
| 03 Mar 2020 | 130.35 | 127.50 | 131.40 | 125.25 | 86765576 | 3.95% |
| 02 Mar 2020 | 125.40 | 133.00 | 133.90 | 123.80 | 111585697 | -2.75% |
| 28 Feb 2020 | 128.95 | 138.85 | 139.60 | 127.05 | 94469619 | -11.22% |
| 27 Feb 2020 | 145.25 | 144.15 | 146.75 | 141.10 | 51328153 | 0.48% |
| 26 Feb 2020 | 144.55 | 146.90 | 147.90 | 143.70 | 47605927 | -3.57% |
| 25 Feb 2020 | 149.90 | 152.20 | 153.40 | 147.45 | 52719851 | -0.50% |
| 24 Feb 2020 | 150.65 | 154.00 | 155.90 | 149.60 | 39706007 | -4.95% |
| 20 Feb 2020 | 158.50 | 157.95 | 162.30 | 156.00 | 54328194 | 0.28% |
| 19 Feb 2020 | 158.05 | 162.85 | 164.60 | 153.05 | 78914233 | -2.20% |
| 18 Feb 2020 | 161.60 | 168.00 | 168.00 | 158.60 | 52744122 | -4.44% |
| 17 Feb 2020 | 169.10 | 170.40 | 171.35 | 166.35 | 32893274 | 0.00% |
| 14 Feb 2020 | 169.10 | 172.00 | 176.20 | 168.30 | 56676430 | -0.24% |
| 13 Feb 2020 | 169.50 | 171.35 | 172.35 | 168.10 | 25049848 | -0.85% |
| 12 Feb 2020 | 170.95 | 173.00 | 173.30 | 169.00 | 34621395 | 0.71% |
| 11 Feb 2020 | 169.75 | 171.85 | 175.15 | 168.40 | 42868276 | 0.50% |
| 10 Feb 2020 | 168.90 | 173.20 | 173.20 | 168.00 | 33279372 | -2.71% |
| 07 Feb 2020 | 173.60 | 177.40 | 178.15 | 173.00 | 45195760 | -2.94% |
| 06 Feb 2020 | 178.85 | 182.00 | 183.40 | 175.75 | 61821140 | -2.67% |
| 05 Feb 2020 | 183.75 | 167.40 | 184.95 | 166.60 | 92982265 | 10.89% |
| 04 Feb 2020 | 165.70 | 166.55 | 168.60 | 161.20 | 49034642 | 1.13% |
| 03 Feb 2020 | 163.85 | 163.50 | 168.30 | 159.55 | 66616190 | -1.06% |
| 01 Feb 2020 | 165.60 | 175.40 | 178.80 | 163.70 | 42515114 | -6.23% |
| 31 Jan 2020 | 176.60 | 186.30 | 188.35 | 175.95 | 75621897 | -5.16% |
| 30 Jan 2020 | 186.20 | 190.95 | 192.55 | 184.25 | 70900581 | -0.98% |
| 29 Jan 2020 | 188.05 | 178.80 | 188.90 | 178.55 | 61585660 | 6.79% |
| 28 Jan 2020 | 176.10 | 183.90 | 184.30 | 174.90 | 38283588 | -3.35% |
| 27 Jan 2020 | 182.20 | 185.70 | 186.90 | 180.85 | 30132428 | -2.31% |
| 24 Jan 2020 | 186.50 | 188.00 | 191.00 | 185.00 | 21791825 | -1.01% |
| 23 Jan 2020 | 188.40 | 186.75 | 190.40 | 183.80 | 33032086 | 1.51% |
| 22 Jan 2020 | 185.60 | 191.95 | 192.50 | 184.25 | 32952072 | -3.03% |
| 21 Jan 2020 | 191.40 | 195.50 | 196.40 | 190.20 | 20859400 | -1.85% |
| 20 Jan 2020 | 195.00 | 198.00 | 201.45 | 194.30 | 28976013 | -1.17% |
| 17 Jan 2020 | 197.30 | 197.25 | 199.45 | 195.70 | 18204088 | -0.13% |
| 16 Jan 2020 | 197.55 | 199.50 | 200.60 | 196.90 | 28118140 | -1.40% |
| 15 Jan 2020 | 200.35 | 195.00 | 201.70 | 194.00 | 38485962 | 2.30% |
| 14 Jan 2020 | 195.85 | 195.70 | 198.25 | 193.60 | 29867542 | -0.20% |
| 13 Jan 2020 | 196.25 | 194.75 | 197.75 | 191.40 | 40535961 | -0.05% |
| 10 Jan 2020 | 196.35 | 192.00 | 199.00 | 190.00 | 60252338 | 2.27% |
| 09 Jan 2020 | 192.00 | 184.85 | 192.75 | 184.25 | 40803142 | 5.18% |
| 08 Jan 2020 | 182.55 | 180.20 | 184.20 | 180.20 | 21862695 | -1.16% |
| 07 Jan 2020 | 184.70 | 187.00 | 189.40 | 182.30 | 34995035 | -0.51% |
| 06 Jan 2020 | 185.65 | 191.00 | 191.00 | 185.05 | 28621212 | -2.85% |
| 03 Jan 2020 | 191.10 | 192.90 | 195.65 | 189.25 | 47572728 | -1.37% |
| 02 Jan 2020 | 193.75 | 185.00 | 194.70 | 184.60 | 57289863 | 5.04% |
| 01 Jan 2020 | 184.45 | 185.15 | 186.70 | 183.60 | 25968357 | -0.38% |
| 31 Dec 2019 | 185.15 | 184.00 | 187.90 | 181.55 | 52869996 | 0.79% |
| 30 Dec 2019 | 183.70 | 177.20 | 184.35 | 176.30 | 40948394 | 4.29% |
| 27 Dec 2019 | 176.15 | 176.00 | 176.95 | 174.85 | 12095797 | 0.89% |
| 26 Dec 2019 | 174.60 | 175.90 | 176.45 | 174.10 | 18785333 | -0.51% |
| 24 Dec 2019 | 175.50 | 177.65 | 178.00 | 174.65 | 20560311 | -0.31% |
| 23 Dec 2019 | 176.05 | 176.85 | 179.00 | 174.15 | 27192195 | 0.06% |
| 20 Dec 2019 | 175.95 | 180.40 | 181.70 | 174.85 | 48818008 | -1.79% |
| 19 Dec 2019 | 179.15 | 174.65 | 180.20 | 174.00 | 53466924 | 2.49% |
| 18 Dec 2019 | 174.80 | 182.10 | 184.50 | 170.45 | 63861334 | -3.00% |
| 17 Dec 2019 | 180.20 | 176.00 | 181.15 | 175.35 | 38213263 | 3.00% |
| 16 Dec 2019 | 174.95 | 177.00 | 178.80 | 173.35 | 26249975 | -0.99% |
| 13 Dec 2019 | 176.70 | 177.25 | 183.95 | 175.50 | 93019636 | 1.93% |
| 12 Dec 2019 | 173.35 | 163.45 | 174.90 | 162.50 | 66138915 | 7.14% |
| 11 Dec 2019 | 161.80 | 160.40 | 163.00 | 157.40 | 21154277 | 1.31% |
| 10 Dec 2019 | 159.70 | 162.15 | 163.25 | 159.05 | 26259395 | -0.50% |
| 09 Dec 2019 | 160.50 | 162.00 | 166.45 | 159.75 | 30920409 | -0.62% |
| 06 Dec 2019 | 161.50 | 167.00 | 168.00 | 160.05 | 27727162 | -2.77% |
| 05 Dec 2019 | 166.10 | 170.35 | 172.20 | 165.20 | 31787128 | -1.95% |
| 04 Dec 2019 | 169.40 | 158.50 | 170.35 | 157.70 | 72084687 | 7.08% |
| 03 Dec 2019 | 158.20 | 162.95 | 162.95 | 157.40 | 21156471 | -1.77% |
| 02 Dec 2019 | 161.05 | 160.95 | 163.00 | 158.95 | 19441998 | -0.28% |
| 29 Nov 2019 | 161.50 | 164.80 | 167.75 | 160.60 | 20010205 | -2.00% |
| 28 Nov 2019 | 164.80 | 165.75 | 166.30 | 163.55 | 16609775 | -0.66% |
| 27 Nov 2019 | 165.90 | 165.30 | 169.30 | 165.00 | 29527702 | 1.53% |
| 26 Nov 2019 | 163.40 | 166.65 | 167.30 | 162.55 | 25520822 | -1.63% |
