Torrent Power Ltd
NSE :TORNTPOWER BSE :532779 Sector : Power Generation & DistributionBuy, Sell or Hold TORNTPOWER ?
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
TORNTPOWER Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 1517.40 | 1570.50 | 1575.40 | 1486.55 | 1109742 | -4.10% |
| 21 Nov 2024 | 1582.35 | 1582.00 | 1592.00 | 1548.00 | 457053 | 0.00% |
| 19 Nov 2024 | 1582.40 | 1590.00 | 1615.40 | 1570.00 | 451519 | -0.04% |
| 18 Nov 2024 | 1583.10 | 1578.50 | 1597.00 | 1529.00 | 622083 | 1.55% |
| 14 Nov 2024 | 1559.00 | 1600.00 | 1638.30 | 1545.70 | 989846 | -5.23% |
| 13 Nov 2024 | 1645.10 | 1657.50 | 1692.00 | 1634.00 | 289890 | -0.82% |
| 12 Nov 2024 | 1658.70 | 1691.45 | 1709.50 | 1640.00 | 262961 | -1.28% |
| 11 Nov 2024 | 1680.25 | 1690.00 | 1720.30 | 1676.05 | 327203 | -0.82% |
| 08 Nov 2024 | 1694.10 | 1757.50 | 1762.00 | 1688.00 | 439856 | -3.53% |
| 07 Nov 2024 | 1756.05 | 1797.45 | 1798.00 | 1750.00 | 222251 | -1.82% |
| 06 Nov 2024 | 1788.55 | 1710.05 | 1794.95 | 1710.05 | 773246 | 4.60% |
| 05 Nov 2024 | 1709.90 | 1795.00 | 1795.85 | 1685.10 | 1112364 | -4.88% |
| 04 Nov 2024 | 1797.70 | 1828.45 | 1833.95 | 1790.00 | 217523 | -1.52% |
| 01 Nov 2024 | 1825.45 | 1813.45 | 1843.00 | 1813.00 | 53939 | 0.20% |
| 31 Oct 2024 | 1821.75 | 1830.00 | 1844.00 | 1802.00 | 259920 | -0.35% |
| 30 Oct 2024 | 1828.15 | 1847.00 | 1890.00 | 1817.70 | 352735 | -0.79% |
| 29 Oct 2024 | 1842.80 | 1837.20 | 1864.15 | 1828.00 | 296729 | 0.75% |
| 28 Oct 2024 | 1829.05 | 1928.95 | 1938.35 | 1814.90 | 549193 | -4.93% |
| 25 Oct 2024 | 1923.80 | 1954.70 | 1997.95 | 1907.45 | 355939 | -1.58% |
| 24 Oct 2024 | 1954.70 | 1952.30 | 2005.00 | 1945.00 | 1068959 | -0.12% |
| 23 Oct 2024 | 1957.00 | 1945.00 | 2023.20 | 1907.10 | 1287350 | 0.23% |
| 22 Oct 2024 | 1952.55 | 1979.00 | 2037.00 | 1918.00 | 2101262 | -0.74% |
| 21 Oct 2024 | 1967.05 | 1978.80 | 1991.40 | 1950.00 | 424087 | -0.33% |
| 18 Oct 2024 | 1973.65 | 1932.00 | 1993.00 | 1905.05 | 739060 | 1.75% |
| 17 Oct 2024 | 1939.80 | 1950.00 | 1954.20 | 1922.00 | 1086885 | -0.44% |
| 16 Oct 2024 | 1948.35 | 1953.20 | 1974.60 | 1936.05 | 433097 | -0.25% |
| 15 Oct 2024 | 1953.20 | 1946.00 | 1961.45 | 1928.00 | 393681 | 0.67% |
| 14 Oct 2024 | 1940.25 | 1890.00 | 1978.00 | 1890.00 | 1521615 | 2.85% |
| 11 Oct 2024 | 1886.40 | 1889.00 | 1900.80 | 1847.15 | 302649 | 0.12% |
| 10 Oct 2024 | 1884.20 | 1945.00 | 1949.80 | 1866.95 | 569426 | -2.63% |
| 09 Oct 2024 | 1935.15 | 1901.00 | 1984.70 | 1886.05 | 4857383 | 6.52% |
| 08 Oct 2024 | 1816.65 | 1794.60 | 1821.95 | 1753.70 | 508863 | 0.96% |
| 07 Oct 2024 | 1799.45 | 1890.80 | 1900.00 | 1773.10 | 499299 | -4.83% |
| 04 Oct 2024 | 1890.70 | 1857.90 | 1900.00 | 1791.00 | 545903 | 1.77% |
| 03 Oct 2024 | 1857.85 | 1842.50 | 1865.00 | 1830.00 | 295260 | -0.21% |
| 01 Oct 2024 | 1861.70 | 1880.00 | 1887.90 | 1851.10 | 479862 | -0.87% |
| 30 Sep 2024 | 1878.00 | 1900.00 | 1949.45 | 1867.75 | 750958 | -1.56% |
| 27 Sep 2024 | 1907.80 | 1934.95 | 1957.30 | 1895.05 | 925681 | 0.97% |
| 26 Sep 2024 | 1889.40 | 1890.00 | 1917.00 | 1852.65 | 748505 | 0.13% |
| 25 Sep 2024 | 1886.90 | 1909.05 | 1929.95 | 1867.05 | 564052 | -1.48% |
| 24 Sep 2024 | 1915.30 | 1866.00 | 1930.00 | 1865.00 | 1057400 | 2.86% |
| 23 Sep 2024 | 1862.00 | 1909.25 | 1921.10 | 1850.00 | 550984 | -2.11% |
| 20 Sep 2024 | 1902.05 | 1856.35 | 1920.00 | 1840.10 | 1489978 | 3.24% |
| 19 Sep 2024 | 1842.35 | 1932.00 | 1932.00 | 1820.00 | 1228563 | -4.68% |
| 18 Sep 2024 | 1932.90 | 1840.00 | 1969.90 | 1803.25 | 6172266 | 8.59% |
| 17 Sep 2024 | 1780.05 | 1808.00 | 1900.00 | 1760.00 | 3895585 | -0.04% |
| 16 Sep 2024 | 1780.80 | 1769.90 | 1797.00 | 1745.05 | 621144 | 1.01% |
| 13 Sep 2024 | 1763.00 | 1725.00 | 1776.00 | 1718.15 | 663591 | 2.15% |
| 12 Sep 2024 | 1725.85 | 1709.00 | 1742.00 | 1707.15 | 457946 | 1.50% |
| 11 Sep 2024 | 1700.30 | 1690.00 | 1714.00 | 1685.25 | 427830 | 0.71% |
| 10 Sep 2024 | 1688.35 | 1675.95 | 1714.10 | 1675.60 | 600504 | 1.07% |
| 09 Sep 2024 | 1670.45 | 1688.05 | 1711.95 | 1659.80 | 633571 | -1.44% |
| 06 Sep 2024 | 1694.85 | 1677.45 | 1705.00 | 1663.00 | 546682 | 1.28% |
| 05 Sep 2024 | 1673.40 | 1740.35 | 1750.00 | 1662.30 | 525716 | -3.48% |
| 04 Sep 2024 | 1733.65 | 1709.00 | 1741.00 | 1680.10 | 826409 | 1.21% |
| 03 Sep 2024 | 1712.85 | 1766.15 | 1768.00 | 1706.60 | 623308 | -3.02% |
| 02 Sep 2024 | 1766.15 | 1743.50 | 1775.00 | 1709.00 | 751347 | 1.30% |
| 30 Aug 2024 | 1743.50 | 1664.90 | 1770.00 | 1658.05 | 1450689 | 5.07% |
| 29 Aug 2024 | 1659.35 | 1677.80 | 1690.00 | 1651.10 | 325729 | -0.85% |
| 28 Aug 2024 | 1673.55 | 1694.90 | 1700.00 | 1665.95 | 380258 | -0.91% |
| 27 Aug 2024 | 1688.85 | 1633.15 | 1705.90 | 1633.00 | 831236 | 3.76% |
| 26 Aug 2024 | 1627.65 | 1677.00 | 1686.00 | 1620.05 | 675850 | -2.65% |
| 23 Aug 2024 | 1672.00 | 1704.85 | 1710.00 | 1665.90 | 395370 | -1.56% |
| 22 Aug 2024 | 1698.55 | 1731.15 | 1740.00 | 1688.70 | 479020 | -1.42% |
| 21 Aug 2024 | 1723.10 | 1805.00 | 1818.70 | 1719.00 | 956087 | -4.13% |
| 20 Aug 2024 | 1797.35 | 1678.90 | 1813.30 | 1671.25 | 1930032 | 7.45% |
| 19 Aug 2024 | 1672.80 | 1695.05 | 1729.70 | 1657.00 | 483283 | -0.91% |
| 16 Aug 2024 | 1688.10 | 1694.00 | 1733.00 | 1675.00 | 940549 | 0.57% |
| 14 Aug 2024 | 1678.60 | 1718.60 | 1722.70 | 1674.00 | 307264 | -1.96% |
| 13 Aug 2024 | 1712.20 | 1760.35 | 1774.90 | 1703.15 | 407712 | -2.24% |
| 12 Aug 2024 | 1751.40 | 1780.10 | 1790.15 | 1744.35 | 538222 | -2.24% |
| 09 Aug 2024 | 1791.50 | 1779.00 | 1850.00 | 1755.05 | 1710447 | 2.52% |
| 08 Aug 2024 | 1747.40 | 1775.00 | 1823.55 | 1732.00 | 824083 | -1.34% |
| 07 Aug 2024 | 1771.05 | 1805.00 | 1828.95 | 1765.30 | 734738 | 0.17% |
| 06 Aug 2024 | 1768.05 | 1780.00 | 1823.95 | 1750.05 | 868056 | 0.29% |
| 05 Aug 2024 | 1763.00 | 1810.00 | 1828.95 | 1743.05 | 1097432 | -4.77% |
| 02 Aug 2024 | 1851.35 | 1819.55 | 1875.90 | 1786.00 | 1829423 | 1.32% |
| 01 Aug 2024 | 1827.30 | 1865.00 | 1896.00 | 1800.00 | 3746881 | -2.10% |
| 31 Jul 2024 | 1866.45 | 1700.00 | 1908.00 | 1669.00 | 15274443 | 16.56% |
| 30 Jul 2024 | 1601.30 | 1612.00 | 1639.85 | 1585.95 | 785634 | 0.57% |
| 29 Jul 2024 | 1592.20 | 1569.00 | 1607.70 | 1550.05 | 424061 | 2.27% |
| 26 Jul 2024 | 1556.85 | 1540.30 | 1574.00 | 1536.95 | 270472 | 1.43% |
| 25 Jul 2024 | 1534.95 | 1507.80 | 1543.55 | 1502.15 | 159592 | 1.02% |
| 24 Jul 2024 | 1519.45 | 1504.95 | 1549.95 | 1492.05 | 314215 | 1.77% |
| 23 Jul 2024 | 1493.00 | 1609.20 | 1609.20 | 1456.05 | 577864 | -1.07% |
| 22 Jul 2024 | 1509.20 | 1520.20 | 1548.05 | 1503.10 | 231364 | -1.13% |
| 19 Jul 2024 | 1526.50 | 1542.70 | 1589.50 | 1507.75 | 476631 | -1.05% |
| 18 Jul 2024 | 1542.70 | 1551.15 | 1687.00 | 1520.00 | 3254915 | -0.18% |
| 16 Jul 2024 | 1545.55 | 1518.00 | 1548.70 | 1507.05 | 374305 | 1.72% |
| 15 Jul 2024 | 1519.45 | 1510.05 | 1525.00 | 1495.65 | 165401 | 0.62% |
| 12 Jul 2024 | 1510.05 | 1522.10 | 1535.00 | 1500.15 | 140951 | -1.31% |
| 11 Jul 2024 | 1530.10 | 1545.25 | 1548.80 | 1515.10 | 146226 | -0.98% |
| 10 Jul 2024 | 1545.25 | 1537.65 | 1549.95 | 1500.00 | 767922 | 1.75% |
| 09 Jul 2024 | 1518.65 | 1544.60 | 1549.80 | 1501.10 | 355912 | 3.08% |
| 08 Jul 2024 | 1473.30 | 1518.00 | 1523.80 | 1457.25 | 233580 | -2.40% |
| 05 Jul 2024 | 1509.50 | 1513.90 | 1522.00 | 1490.20 | 113593 | -0.29% |
| 04 Jul 2024 | 1513.90 | 1505.00 | 1517.95 | 1503.00 | 162576 | 1.14% |
| 03 Jul 2024 | 1496.90 | 1476.35 | 1505.00 | 1476.35 | 211602 | 1.56% |
| 02 Jul 2024 | 1473.95 | 1465.05 | 1482.05 | 1455.00 | 203868 | 1.20% |
| 01 Jul 2024 | 1456.45 | 1490.10 | 1498.50 | 1450.00 | 312165 | -2.80% |
| 28 Jun 2024 | 1498.40 | 1520.00 | 1531.50 | 1490.10 | 249494 | -1.37% |
| 27 Jun 2024 | 1519.20 | 1516.45 | 1526.45 | 1492.80 | 234960 | 0.53% |
| 26 Jun 2024 | 1511.20 | 1512.85 | 1523.40 | 1487.20 | 159463 | -0.11% |
| 25 Jun 2024 | 1512.85 | 1495.20 | 1525.45 | 1491.80 | 212220 | 1.47% |
| 24 Jun 2024 | 1491.00 | 1503.90 | 1514.00 | 1473.45 | 410511 | -0.83% |
| 21 Jun 2024 | 1503.45 | 1595.35 | 1610.00 | 1477.00 | 928189 | -5.80% |
| 20 Jun 2024 | 1596.10 | 1592.00 | 1613.80 | 1587.85 | 154930 | 0.39% |
| 19 Jun 2024 | 1589.90 | 1605.00 | 1610.00 | 1555.00 | 193683 | -0.91% |
| 18 Jun 2024 | 1604.45 | 1606.15 | 1609.00 | 1588.00 | 249173 | 0.33% |
| 14 Jun 2024 | 1599.10 | 1600.00 | 1604.85 | 1576.00 | 410344 | 0.08% |
| 13 Jun 2024 | 1597.80 | 1612.00 | 1633.10 | 1575.00 | 402726 | -0.70% |
| 12 Jun 2024 | 1609.00 | 1595.00 | 1614.00 | 1570.05 | 483154 | 1.76% |
| 11 Jun 2024 | 1581.10 | 1575.00 | 1585.00 | 1547.30 | 900866 | 3.24% |
| 10 Jun 2024 | 1531.50 | 1513.00 | 1550.00 | 1505.00 | 201588 | 2.24% |
| 07 Jun 2024 | 1498.00 | 1465.00 | 1505.00 | 1451.25 | 452171 | 2.47% |
| 06 Jun 2024 | 1461.95 | 1453.80 | 1478.15 | 1441.10 | 178746 | 1.57% |
| 05 Jun 2024 | 1439.40 | 1405.35 | 1515.00 | 1401.05 | 568094 | 2.90% |
| 04 Jun 2024 | 1398.85 | 1515.25 | 1530.10 | 1295.10 | 889317 | -7.68% |
| 03 Jun 2024 | 1515.25 | 1520.00 | 1545.00 | 1499.30 | 785567 | 0.90% |
| 31 May 2024 | 1501.80 | 1468.00 | 1563.00 | 1454.10 | 23992516 | 4.26% |
| 30 May 2024 | 1440.45 | 1448.85 | 1476.70 | 1411.20 | 1218851 | -1.08% |
| 29 May 2024 | 1456.20 | 1445.95 | 1473.75 | 1424.00 | 1794041 | 1.53% |
| 28 May 2024 | 1434.20 | 1401.80 | 1458.00 | 1401.00 | 1290287 | 2.57% |
| 27 May 2024 | 1398.25 | 1425.00 | 1460.15 | 1385.00 | 1111590 | -0.17% |
| 24 May 2024 | 1400.60 | 1427.95 | 1464.00 | 1380.75 | 1172065 | -1.81% |
| 23 May 2024 | 1426.45 | 1360.00 | 1449.95 | 1360.00 | 1656923 | 3.23% |
| 22 May 2024 | 1381.80 | 1432.05 | 1459.00 | 1370.20 | 871185 | -2.49% |
| 21 May 2024 | 1417.10 | 1392.00 | 1437.90 | 1368.00 | 946369 | 2.38% |
| 18 May 2024 | 1384.10 | 1385.00 | 1399.95 | 1356.65 | 39258 | 0.40% |
| 17 May 2024 | 1378.65 | 1347.85 | 1397.00 | 1331.50 | 950802 | 2.98% |
| 16 May 2024 | 1338.70 | 1379.10 | 1380.00 | 1331.35 | 574950 | -1.98% |
| 15 May 2024 | 1365.80 | 1368.05 | 1390.80 | 1357.15 | 971912 | 0.44% |
| 14 May 2024 | 1359.80 | 1316.00 | 1377.00 | 1316.00 | 629983 | 3.40% |
| 13 May 2024 | 1315.15 | 1329.60 | 1336.25 | 1296.00 | 399623 | -0.89% |
| 10 May 2024 | 1326.95 | 1322.15 | 1346.45 | 1299.30 | 515224 | 0.43% |
| 09 May 2024 | 1321.25 | 1336.00 | 1378.30 | 1303.30 | 819692 | -0.73% |
| 08 May 2024 | 1330.90 | 1370.00 | 1370.00 | 1325.05 | 814820 | -3.07% |
| 07 May 2024 | 1373.00 | 1446.00 | 1447.60 | 1362.30 | 957140 | -4.69% |
| 06 May 2024 | 1440.60 | 1484.25 | 1496.35 | 1425.00 | 654757 | -2.94% |
| 03 May 2024 | 1484.25 | 1513.10 | 1523.00 | 1476.35 | 462210 | -1.45% |
| 02 May 2024 | 1506.05 | 1507.50 | 1515.25 | 1479.50 | 424948 | 0.33% |
| 30 Apr 2024 | 1501.10 | 1534.90 | 1575.00 | 1497.75 | 1052082 | -2.20% |
| 29 Apr 2024 | 1534.90 | 1504.70 | 1557.00 | 1494.25 | 694049 | 3.03% |
| 26 Apr 2024 | 1489.80 | 1517.95 | 1519.95 | 1485.50 | 227797 | -1.32% |
| 25 Apr 2024 | 1509.80 | 1522.40 | 1532.65 | 1501.00 | 306326 | -0.35% |
| 24 Apr 2024 | 1515.10 | 1516.50 | 1534.40 | 1496.00 | 371208 | 0.70% |
| 23 Apr 2024 | 1504.55 | 1491.00 | 1555.95 | 1488.25 | 793375 | 1.89% |
| 22 Apr 2024 | 1476.60 | 1519.00 | 1531.20 | 1470.05 | 455740 | -1.64% |
| 19 Apr 2024 | 1501.15 | 1512.00 | 1531.85 | 1477.00 | 603619 | -0.67% |
| 18 Apr 2024 | 1511.35 | 1522.10 | 1591.50 | 1480.00 | 1381297 | 0.29% |
| 16 Apr 2024 | 1507.00 | 1525.80 | 1576.10 | 1497.70 | 766057 | -1.20% |
| 15 Apr 2024 | 1525.25 | 1332.35 | 1556.00 | 1332.35 | 1124183 | -3.53% |
| 12 Apr 2024 | 1581.00 | 1570.75 | 1615.00 | 1559.85 | 703440 | 0.66% |
| 10 Apr 2024 | 1570.65 | 1599.50 | 1599.95 | 1563.95 | 797678 | -1.62% |
| 09 Apr 2024 | 1596.55 | 1573.00 | 1633.00 | 1551.95 | 2122571 | 1.79% |
| 08 Apr 2024 | 1568.40 | 1504.90 | 1591.40 | 1490.00 | 1647829 | 5.23% |
| 05 Apr 2024 | 1490.45 | 1481.50 | 1511.00 | 1467.50 | 1295625 | 1.01% |
| 04 Apr 2024 | 1475.55 | 1485.00 | 1513.80 | 1457.05 | 1127131 | -0.35% |
| 03 Apr 2024 | 1480.80 | 1460.05 | 1498.00 | 1450.00 | 1586556 | 1.05% |
| 02 Apr 2024 | 1465.45 | 1424.00 | 1485.00 | 1408.35 | 2261177 | 3.02% |
| 01 Apr 2024 | 1422.50 | 1399.00 | 1463.00 | 1386.05 | 3177319 | 4.75% |
| 28 Mar 2024 | 1357.95 | 1420.00 | 1449.00 | 1331.10 | 2886474 | -4.37% |
| 27 Mar 2024 | 1420.05 | 1391.95 | 1514.70 | 1365.05 | 8682246 | 1.07% |
| 26 Mar 2024 | 1405.00 | 1279.70 | 1443.90 | 1274.70 | 4289126 | 9.45% |
| 22 Mar 2024 | 1283.65 | 1244.45 | 1296.70 | 1226.00 | 1177615 | 3.15% |
| 21 Mar 2024 | 1244.45 | 1235.00 | 1256.00 | 1217.05 | 944303 | 2.00% |
| 20 Mar 2024 | 1220.00 | 1248.00 | 1260.00 | 1187.95 | 2356398 | -3.48% |
| 19 Mar 2024 | 1264.00 | 1192.20 | 1281.15 | 1165.00 | 3474052 | 6.19% |
| 18 Mar 2024 | 1190.35 | 1189.95 | 1249.50 | 1176.00 | 5326912 | 2.98% |
| 15 Mar 2024 | 1155.95 | 1127.25 | 1185.00 | 1115.45 | 787157 | 1.05% |
| 14 Mar 2024 | 1143.95 | 1132.40 | 1151.75 | 1104.10 | 853841 | 0.70% |
| 13 Mar 2024 | 1135.95 | 1205.50 | 1205.85 | 1125.00 | 1519388 | -5.23% |
| 12 Mar 2024 | 1198.70 | 1162.00 | 1211.70 | 1144.00 | 3778555 | 3.41% |
| 11 Mar 2024 | 1159.15 | 1170.00 | 1287.50 | 1137.10 | 9547108 | 1.27% |
| 07 Mar 2024 | 1144.60 | 1161.75 | 1173.40 | 1140.00 | 523306 | -1.48% |
| 06 Mar 2024 | 1161.75 | 1141.95 | 1174.00 | 1139.60 | 1017060 | 1.49% |
| 05 Mar 2024 | 1144.70 | 1145.70 | 1161.55 | 1129.25 | 930614 | -0.09% |
| 04 Mar 2024 | 1145.70 | 1160.60 | 1169.85 | 1138.00 | 1273651 | -0.30% |
| 02 Mar 2024 | 1149.15 | 1160.00 | 1172.05 | 1146.60 | 207010 | 2.95% |
| 01 Mar 2024 | 1116.25 | 1087.60 | 1139.00 | 1087.55 | 980882 | 3.56% |
| 29 Feb 2024 | 1077.85 | 1124.60 | 1127.75 | 1064.50 | 6486191 | -3.57% |
| 28 Feb 2024 | 1117.70 | 1158.85 | 1197.00 | 1085.00 | 1672445 | -2.91% |
| 27 Feb 2024 | 1151.15 | 1119.40 | 1167.00 | 1114.50 | 1206377 | 3.14% |
| 26 Feb 2024 | 1116.10 | 1129.30 | 1151.00 | 1102.40 | 920294 | -0.87% |
| 23 Feb 2024 | 1125.90 | 1128.00 | 1153.00 | 1114.85 | 1239321 | 0.59% |
| 22 Feb 2024 | 1119.25 | 1127.45 | 1146.30 | 1111.20 | 519833 | -0.48% |
| 21 Feb 2024 | 1124.70 | 1156.20 | 1160.00 | 1120.00 | 697562 | -2.23% |
| 20 Feb 2024 | 1150.40 | 1204.05 | 1234.00 | 1131.00 | 1537362 | -2.55% |
| 19 Feb 2024 | 1180.45 | 1177.10 | 1201.25 | 1170.10 | 379899 | 0.59% |
| 16 Feb 2024 | 1173.50 | 1211.00 | 1219.00 | 1162.30 | 1637423 | -2.89% |
| 15 Feb 2024 | 1208.45 | 1134.00 | 1236.95 | 1134.00 | 2399731 | 6.87% |
| 14 Feb 2024 | 1130.80 | 1117.00 | 1162.95 | 1056.95 | 809686 | 1.02% |
| 13 Feb 2024 | 1119.35 | 1132.95 | 1147.75 | 1108.95 | 454176 | -0.99% |
| 12 Feb 2024 | 1130.50 | 1172.70 | 1194.65 | 1117.65 | 364493 | -3.66% |
| 09 Feb 2024 | 1173.45 | 1140.00 | 1191.70 | 1115.25 | 1223641 | -2.56% |
| 08 Feb 2024 | 1204.30 | 1157.50 | 1214.50 | 1142.30 | 469436 | 4.69% |
| 07 Feb 2024 | 1150.30 | 1175.00 | 1209.40 | 1116.50 | 894803 | -1.25% |
| 06 Feb 2024 | 1164.85 | 1125.00 | 1170.00 | 1122.05 | 831483 | 3.91% |
| 05 Feb 2024 | 1121.05 | 1070.55 | 1129.35 | 1069.05 | 914432 | 5.33% |
| 02 Feb 2024 | 1064.30 | 1065.00 | 1098.25 | 1056.90 | 512473 | 1.20% |
| 01 Feb 2024 | 1051.70 | 1048.90 | 1085.00 | 1045.05 | 993246 | 1.13% |
| 31 Jan 2024 | 1040.00 | 1017.65 | 1069.40 | 1011.40 | 2126883 | 3.18% |
| 30 Jan 2024 | 1007.95 | 1004.00 | 1033.80 | 1000.00 | 394555 | 0.41% |
| 29 Jan 2024 | 1003.85 | 1000.80 | 1033.70 | 999.00 | 530860 | 0.30% |
| 25 Jan 2024 | 1000.80 | 1000.05 | 1006.95 | 991.40 | 194979 | 0.07% |
| 24 Jan 2024 | 1000.05 | 980.00 | 1010.90 | 971.00 | 428519 | 1.62% |
| 23 Jan 2024 | 984.10 | 986.50 | 1004.95 | 975.55 | 359714 | 0.13% |
| 20 Jan 2024 | 982.85 | 990.00 | 998.40 | 977.95 | 80983 | -0.62% |
| 19 Jan 2024 | 988.95 | 1003.80 | 1010.90 | 977.55 | 274883 | -0.82% |
| 18 Jan 2024 | 997.10 | 1001.95 | 1011.75 | 975.25 | 175007 | -0.48% |
| 17 Jan 2024 | 1001.90 | 1007.00 | 1034.95 | 992.70 | 312608 | -0.67% |
| 16 Jan 2024 | 1008.70 | 1013.90 | 1037.50 | 994.70 | 335717 | -0.26% |
| 15 Jan 2024 | 1011.35 | 1017.00 | 1022.00 | 987.20 | 389747 | -0.22% |
| 12 Jan 2024 | 1013.55 | 1021.00 | 1023.30 | 1007.00 | 117332 | -0.66% |
| 11 Jan 2024 | 1020.30 | 1023.50 | 1029.00 | 1011.25 | 159305 | -0.15% |
| 10 Jan 2024 | 1021.85 | 1021.05 | 1037.80 | 1014.50 | 374547 | 0.08% |
| 09 Jan 2024 | 1021.05 | 1018.50 | 1025.65 | 1011.20 | 219963 | 0.62% |
| 08 Jan 2024 | 1014.75 | 1038.15 | 1040.00 | 1012.00 | 341438 | -2.26% |
| 05 Jan 2024 | 1038.20 | 1030.00 | 1045.00 | 1015.00 | 1137345 | 2.33% |
| 04 Jan 2024 | 1014.60 | 1005.00 | 1071.95 | 983.00 | 7975873 | 7.44% |
| 03 Jan 2024 | 944.30 | 939.65 | 952.90 | 939.65 | 250137 | 0.70% |
| 02 Jan 2024 | 937.70 | 944.45 | 955.00 | 930.10 | 362520 | -0.50% |
| 01 Jan 2024 | 942.45 | 944.80 | 949.70 | 936.00 | 329025 | 0.92% |
| 29 Dec 2023 | 933.85 | 921.00 | 939.95 | 900.10 | 859362 | 1.59% |
| 28 Dec 2023 | 919.20 | 902.95 | 927.55 | 899.10 | 444611 | 2.28% |
| 27 Dec 2023 | 898.70 | 914.00 | 923.95 | 894.00 | 310145 | -1.52% |
| 26 Dec 2023 | 912.55 | 915.00 | 925.00 | 905.15 | 346052 | -0.10% |
| 22 Dec 2023 | 913.50 | 912.00 | 920.90 | 897.00 | 203752 | 0.57% |
| 21 Dec 2023 | 908.30 | 880.00 | 912.00 | 869.00 | 303393 | 2.55% |
| 20 Dec 2023 | 885.70 | 926.00 | 929.15 | 882.00 | 311758 | -4.09% |
| 19 Dec 2023 | 923.50 | 936.00 | 951.00 | 920.30 | 274129 | -0.79% |
| 18 Dec 2023 | 930.85 | 900.65 | 939.00 | 894.05 | 651854 | 3.72% |
| 15 Dec 2023 | 897.50 | 915.00 | 933.90 | 888.00 | 710740 | -1.67% |
| 14 Dec 2023 | 912.70 | 918.50 | 925.70 | 904.40 | 522897 | 0.07% |
| 13 Dec 2023 | 912.05 | 926.30 | 944.00 | 903.10 | 550782 | -1.53% |
| 12 Dec 2023 | 926.25 | 950.00 | 955.00 | 920.00 | 441862 | -2.05% |
| 11 Dec 2023 | 945.65 | 973.00 | 973.35 | 940.25 | 558601 | -2.17% |
| 08 Dec 2023 | 966.65 | 1008.10 | 1013.00 | 955.00 | 847021 | -3.71% |
| 07 Dec 2023 | 1003.85 | 941.20 | 1047.00 | 936.60 | 2765383 | 6.53% |
| 06 Dec 2023 | 942.35 | 950.00 | 959.35 | 930.05 | 1049903 | -2.47% |
| 05 Dec 2023 | 966.20 | 967.30 | 976.65 | 958.05 | 353161 | -0.11% |
| 04 Dec 2023 | 967.30 | 980.00 | 985.00 | 944.05 | 763217 | 1.56% |
| 01 Dec 2023 | 952.45 | 965.00 | 979.45 | 945.00 | 635463 | -1.20% |
| 30 Nov 2023 | 964.00 | 931.00 | 972.10 | 920.05 | 1442015 | 2.40% |
| 29 Nov 2023 | 941.40 | 860.00 | 1004.00 | 854.15 | 6224415 | 11.53% |
| 28 Nov 2023 | 844.05 | 817.95 | 865.00 | 817.95 | 962879 | 3.44% |
| 24 Nov 2023 | 816.00 | 787.15 | 827.50 | 785.15 | 870841 | 3.67% |
| 23 Nov 2023 | 787.15 | 797.05 | 805.90 | 784.20 | 218305 | -1.20% |
| 22 Nov 2023 | 796.75 | 818.00 | 823.70 | 793.00 | 264443 | -2.96% |
| 21 Nov 2023 | 821.05 | 826.15 | 839.45 | 812.05 | 95980 | -0.56% |
| 20 Nov 2023 | 825.70 | 833.05 | 841.00 | 820.00 | 120836 | -1.00% |
| 17 Nov 2023 | 834.00 | 825.05 | 848.25 | 820.00 | 431348 | 0.73% |
| 16 Nov 2023 | 827.95 | 826.35 | 832.90 | 806.00 | 628621 | 0.19% |
| 15 Nov 2023 | 826.35 | 835.00 | 854.50 | 812.10 | 927000 | 0.73% |
| 13 Nov 2023 | 820.40 | 779.05 | 837.45 | 778.40 | 1434916 | 4.67% |
| 12 Nov 2023 | 783.80 | 782.05 | 790.00 | 776.00 | 46426 | 0.79% |
| 10 Nov 2023 | 777.65 | 760.10 | 788.30 | 760.10 | 766244 | 2.31% |
| 09 Nov 2023 | 760.10 | 753.80 | 800.00 | 737.75 | 673118 | 0.99% |
| 08 Nov 2023 | 752.65 | 754.35 | 765.75 | 748.65 | 239390 | -0.13% |
| 07 Nov 2023 | 753.65 | 746.00 | 767.00 | 738.35 | 243292 | 0.67% |
| 06 Nov 2023 | 748.65 | 749.90 | 759.45 | 745.00 | 118080 | 0.42% |
| 03 Nov 2023 | 745.50 | 732.00 | 768.90 | 732.00 | 716268 | 2.21% |
| 02 Nov 2023 | 729.40 | 723.75 | 735.00 | 720.35 | 157346 | 1.47% |
| 01 Nov 2023 | 718.85 | 726.90 | 730.00 | 715.35 | 171225 | -1.11% |
| 31 Oct 2023 | 726.90 | 724.95 | 733.50 | 718.00 | 921823 | 0.57% |
| 30 Oct 2023 | 722.80 | 719.95 | 737.00 | 714.80 | 181946 | 0.40% |
| 27 Oct 2023 | 719.95 | 733.95 | 737.00 | 715.75 | 936763 | -0.66% |
| 26 Oct 2023 | 724.70 | 706.00 | 729.90 | 691.95 | 343497 | 2.55% |
| 25 Oct 2023 | 706.65 | 716.30 | 725.00 | 699.00 | 154306 | -2.25% |
| 23 Oct 2023 | 722.90 | 735.40 | 740.45 | 710.05 | 177541 | -1.70% |
| 20 Oct 2023 | 735.40 | 725.00 | 740.10 | 720.35 | 118716 | 1.27% |
| 19 Oct 2023 | 726.20 | 730.00 | 731.95 | 711.90 | 138192 | -0.56% |
| 18 Oct 2023 | 730.30 | 738.00 | 742.40 | 725.20 | 579564 | -0.54% |
| 17 Oct 2023 | 734.25 | 734.95 | 743.20 | 730.05 | 529992 | -0.02% |
| 16 Oct 2023 | 734.40 | 728.05 | 740.00 | 728.05 | 312995 | 0.61% |
| 13 Oct 2023 | 729.95 | 739.70 | 740.45 | 727.05 | 409942 | -1.49% |
| 12 Oct 2023 | 741.00 | 752.00 | 754.50 | 738.10 | 119811 | -0.96% |
| 11 Oct 2023 | 748.20 | 729.00 | 760.80 | 728.00 | 449315 | 3.18% |
| 10 Oct 2023 | 725.15 | 724.00 | 731.20 | 722.15 | 320685 | 0.21% |
| 09 Oct 2023 | 723.60 | 716.00 | 725.00 | 708.35 | 359663 | -0.88% |
| 06 Oct 2023 | 730.05 | 733.00 | 736.50 | 725.05 | 97952 | -0.35% |
| 05 Oct 2023 | 732.65 | 733.50 | 740.20 | 730.00 | 78751 | -0.03% |
| 04 Oct 2023 | 732.85 | 747.90 | 749.00 | 729.75 | 131948 | -2.01% |
| 03 Oct 2023 | 747.90 | 738.05 | 760.90 | 733.95 | 331825 | 1.27% |
| 29 Sep 2023 | 738.50 | 736.50 | 742.30 | 731.95 | 130774 | 0.50% |
| 28 Sep 2023 | 734.80 | 736.95 | 747.75 | 729.10 | 239837 | -0.03% |
| 27 Sep 2023 | 735.00 | 722.80 | 738.65 | 720.75 | 578304 | 1.76% |
| 26 Sep 2023 | 722.30 | 718.05 | 732.35 | 718.00 | 557907 | 0.59% |
| 25 Sep 2023 | 718.05 | 711.00 | 726.50 | 710.20 | 379048 | 0.98% |
| 22 Sep 2023 | 711.05 | 717.95 | 720.30 | 706.05 | 159996 | -0.97% |
| 21 Sep 2023 | 718.00 | 718.80 | 721.95 | 711.60 | 126316 | -0.24% |
| 20 Sep 2023 | 719.70 | 723.85 | 729.95 | 714.90 | 244979 | -0.44% |
| 18 Sep 2023 | 722.85 | 720.05 | 732.45 | 717.50 | 233574 | -0.18% |
| 15 Sep 2023 | 724.15 | 729.75 | 745.50 | 719.00 | 513668 | -0.31% |
| 14 Sep 2023 | 726.40 | 729.90 | 740.00 | 722.65 | 349181 | 0.09% |
| 13 Sep 2023 | 725.75 | 720.15 | 734.15 | 711.75 | 438896 | 0.78% |
| 12 Sep 2023 | 720.15 | 729.00 | 736.50 | 712.05 | 867240 | 0.37% |
| 11 Sep 2023 | 717.50 | 722.95 | 735.55 | 697.00 | 887536 | -1.10% |
| 08 Sep 2023 | 725.45 | 726.00 | 732.40 | 719.25 | 697714 | 0.76% |
| 07 Sep 2023 | 719.95 | 703.80 | 724.50 | 697.35 | 772434 | 2.83% |
| 06 Sep 2023 | 700.15 | 700.00 | 709.15 | 685.00 | 309069 | -0.21% |
| 05 Sep 2023 | 701.60 | 715.15 | 715.45 | 695.00 | 558047 | -0.55% |
| 04 Sep 2023 | 705.50 | 668.70 | 713.55 | 662.50 | 1887518 | 6.06% |
| 01 Sep 2023 | 665.20 | 659.00 | 673.00 | 656.75 | 411163 | 1.26% |
| 31 Aug 2023 | 656.90 | 662.00 | 664.90 | 652.80 | 115497 | -0.57% |
| 30 Aug 2023 | 660.65 | 665.75 | 665.95 | 656.00 | 259855 | -0.77% |
| 29 Aug 2023 | 665.75 | 675.00 | 675.00 | 655.00 | 167642 | -0.14% |
| 28 Aug 2023 | 666.70 | 670.00 | 675.00 | 664.05 | 109403 | 0.05% |
| 25 Aug 2023 | 666.35 | 662.00 | 670.00 | 653.20 | 182047 | 0.32% |
| 24 Aug 2023 | 664.20 | 661.55 | 674.90 | 660.25 | 535557 | 0.67% |
| 23 Aug 2023 | 659.75 | 665.15 | 665.80 | 654.00 | 203801 | -0.33% |
| 22 Aug 2023 | 661.95 | 636.45 | 672.45 | 636.45 | 1352394 | 4.08% |
| 21 Aug 2023 | 636.00 | 632.00 | 641.75 | 628.00 | 404038 | 0.96% |
| 18 Aug 2023 | 629.95 | 628.65 | 633.95 | 621.50 | 322216 | 0.20% |
| 17 Aug 2023 | 628.70 | 633.90 | 637.45 | 625.05 | 285207 | -0.65% |
| 16 Aug 2023 | 632.80 | 636.85 | 641.10 | 631.10 | 117139 | -1.53% |
| 14 Aug 2023 | 642.60 | 639.95 | 646.80 | 628.50 | 177462 | 0.42% |
| 11 Aug 2023 | 639.90 | 679.00 | 679.50 | 635.50 | 669259 | -4.71% |
| 10 Aug 2023 | 671.50 | 665.05 | 675.00 | 661.25 | 242959 | 1.43% |
| 09 Aug 2023 | 662.05 | 657.55 | 674.40 | 651.95 | 914069 | 0.68% |
| 08 Aug 2023 | 657.55 | 661.10 | 663.20 | 653.00 | 118313 | -0.39% |
| 07 Aug 2023 | 660.10 | 669.90 | 669.90 | 655.55 | 130880 | -0.89% |
| 04 Aug 2023 | 666.00 | 678.00 | 681.00 | 661.35 | 273954 | -0.40% |
| 03 Aug 2023 | 668.70 | 662.95 | 677.95 | 656.65 | 265718 | 0.69% |
| 02 Aug 2023 | 664.15 | 676.50 | 678.00 | 651.00 | 523123 | -2.01% |
| 01 Aug 2023 | 677.80 | 678.95 | 679.90 | 668.20 | 387941 | 0.16% |
| 31 Jul 2023 | 676.75 | 675.00 | 682.00 | 665.20 | 654223 | 0.74% |
| 28 Jul 2023 | 671.80 | 631.90 | 677.65 | 629.55 | 2190843 | 6.29% |
| 27 Jul 2023 | 632.05 | 644.00 | 646.95 | 629.00 | 494115 | -1.08% |
| 26 Jul 2023 | 638.95 | 614.00 | 642.00 | 613.50 | 1301998 | 4.48% |
| 25 Jul 2023 | 611.55 | 612.00 | 634.00 | 608.00 | 1163389 | 1.28% |
| 24 Jul 2023 | 603.85 | 613.45 | 616.90 | 601.00 | 202839 | -1.52% |
| 21 Jul 2023 | 613.20 | 611.00 | 618.00 | 610.55 | 369097 | -0.22% |
| 20 Jul 2023 | 614.55 | 630.00 | 630.80 | 610.80 | 302739 | -1.77% |
| 19 Jul 2023 | 625.60 | 620.90 | 637.00 | 619.20 | 574493 | 1.28% |
| 18 Jul 2023 | 617.70 | 610.75 | 622.00 | 608.75 | 305340 | 1.28% |
| 17 Jul 2023 | 609.90 | 612.00 | 619.85 | 604.75 | 580804 | -0.09% |
| 14 Jul 2023 | 610.45 | 612.95 | 618.45 | 608.50 | 217457 | -0.27% |
| 13 Jul 2023 | 612.10 | 626.90 | 628.95 | 607.75 | 339317 | -2.20% |
| 12 Jul 2023 | 625.85 | 626.00 | 634.90 | 621.65 | 333785 | 0.27% |
| 11 Jul 2023 | 624.15 | 622.00 | 634.00 | 618.00 | 394233 | 0.82% |
| 10 Jul 2023 | 619.05 | 636.10 | 637.50 | 612.40 | 446632 | -2.29% |
| 07 Jul 2023 | 633.55 | 644.00 | 648.50 | 630.00 | 660897 | -1.06% |
| 06 Jul 2023 | 640.35 | 612.90 | 644.90 | 612.00 | 4530043 | 5.03% |
| 05 Jul 2023 | 609.70 | 592.90 | 619.90 | 592.90 | 1367642 | 3.18% |
| 04 Jul 2023 | 590.90 | 611.00 | 618.45 | 588.10 | 633858 | -2.52% |
| 03 Jul 2023 | 606.15 | 617.90 | 619.90 | 604.25 | 351167 | -1.48% |
| 30 Jun 2023 | 615.25 | 625.50 | 628.00 | 612.10 | 381719 | -0.66% |
| 28 Jun 2023 | 619.35 | 630.90 | 634.00 | 615.50 | 401256 | -1.31% |
| 27 Jun 2023 | 627.60 | 634.90 | 640.00 | 625.90 | 241524 | -0.61% |
| 26 Jun 2023 | 631.45 | 640.75 | 644.25 | 624.65 | 331190 | -1.45% |
| 23 Jun 2023 | 640.75 | 652.95 | 662.95 | 636.05 | 450078 | -1.84% |
| 22 Jun 2023 | 652.75 | 661.00 | 673.00 | 650.00 | 345148 | -1.22% |
| 21 Jun 2023 | 660.80 | 661.00 | 667.60 | 656.00 | 204714 | 0.11% |
| 20 Jun 2023 | 660.05 | 672.00 | 674.95 | 656.60 | 416821 | -1.96% |
| 19 Jun 2023 | 673.25 | 671.45 | 685.95 | 667.10 | 512592 | 0.34% |
| 16 Jun 2023 | 671.00 | 656.00 | 678.80 | 651.30 | 1204655 | 2.29% |
| 15 Jun 2023 | 655.95 | 663.15 | 674.35 | 653.10 | 536734 | -1.06% |
| 14 Jun 2023 | 663.00 | 670.20 | 675.75 | 661.00 | 484869 | -1.08% |
| 13 Jun 2023 | 670.25 | 685.00 | 685.60 | 665.00 | 580498 | -1.89% |
| 12 Jun 2023 | 683.15 | 681.00 | 687.90 | 667.00 | 737341 | 0.40% |
| 09 Jun 2023 | 680.40 | 674.00 | 694.70 | 654.25 | 1954838 | 1.90% |
| 08 Jun 2023 | 667.70 | 720.00 | 748.85 | 651.65 | 7294249 | -2.92% |
| 07 Jun 2023 | 687.75 | 630.00 | 725.40 | 628.00 | 8361595 | 12.34% |
| 06 Jun 2023 | 612.20 | 589.85 | 615.00 | 585.55 | 984236 | 4.02% |
| 05 Jun 2023 | 588.55 | 565.30 | 591.95 | 564.00 | 1114451 | 4.39% |
| 02 Jun 2023 | 563.80 | 562.00 | 565.50 | 555.55 | 137857 | 0.40% |
| 01 Jun 2023 | 561.55 | 552.00 | 566.00 | 548.20 | 311774 | 1.84% |
| 31 May 2023 | 551.40 | 565.00 | 565.15 | 547.30 | 382258 | -2.67% |
| 30 May 2023 | 566.50 | 557.80 | 568.50 | 546.00 | 903975 | 2.01% |
| 29 May 2023 | 555.35 | 555.40 | 557.45 | 546.00 | 141289 | 0.52% |
| 26 May 2023 | 552.50 | 555.55 | 559.65 | 548.00 | 172223 | -0.55% |
| 25 May 2023 | 555.55 | 554.15 | 561.00 | 543.35 | 418734 | 0.48% |
| 24 May 2023 | 552.90 | 534.95 | 555.50 | 532.55 | 477060 | 3.28% |
| 23 May 2023 | 535.35 | 530.35 | 537.90 | 521.50 | 162633 | 0.98% |
| 22 May 2023 | 530.15 | 527.15 | 532.85 | 522.40 | 67594 | 0.57% |
| 19 May 2023 | 527.15 | 534.90 | 534.90 | 525.95 | 80712 | -1.49% |
| 18 May 2023 | 535.15 | 536.00 | 540.00 | 532.00 | 114854 | 0.13% |
| 17 May 2023 | 534.45 | 530.00 | 536.40 | 524.80 | 136629 | 0.92% |
| 16 May 2023 | 529.60 | 532.00 | 536.35 | 523.55 | 247224 | -0.44% |
| 15 May 2023 | 531.95 | 533.50 | 535.15 | 530.40 | 97162 | -0.60% |
| 12 May 2023 | 535.15 | 537.85 | 541.00 | 527.80 | 230059 | -0.50% |
| 11 May 2023 | 537.85 | 538.80 | 543.80 | 530.00 | 112082 | 0.00% |
| 10 May 2023 | 537.85 | 535.80 | 541.30 | 534.00 | 125077 | 0.80% |
| 09 May 2023 | 533.60 | 546.00 | 547.00 | 518.60 | 219551 | -2.29% |
| 08 May 2023 | 546.10 | 541.00 | 549.00 | 538.00 | 121222 | 1.05% |
| 05 May 2023 | 540.45 | 547.70 | 553.75 | 539.75 | 113547 | -1.32% |
| 04 May 2023 | 547.70 | 538.80 | 549.00 | 538.75 | 81903 | 1.65% |
| 03 May 2023 | 538.80 | 541.85 | 547.20 | 533.30 | 376571 | -0.56% |
| 02 May 2023 | 541.85 | 551.40 | 559.50 | 540.00 | 212202 | -1.73% |
| 28 Apr 2023 | 551.40 | 542.80 | 557.80 | 539.20 | 310652 | 1.72% |
| 27 Apr 2023 | 542.05 | 540.00 | 543.90 | 538.10 | 67858 | 0.38% |
| 26 Apr 2023 | 540.00 | 541.00 | 545.00 | 536.90 | 252945 | -0.61% |
| 25 Apr 2023 | 543.30 | 544.80 | 544.80 | 541.35 | 95231 | -0.14% |
| 24 Apr 2023 | 544.05 | 540.80 | 545.00 | 537.35 | 132400 | 0.60% |
| 21 Apr 2023 | 540.80 | 538.00 | 541.65 | 536.00 | 279636 | 0.52% |
| 20 Apr 2023 | 538.00 | 533.00 | 541.00 | 532.20 | 128613 | 0.86% |
| 19 Apr 2023 | 533.40 | 531.00 | 539.00 | 530.80 | 253027 | 0.40% |
| 18 Apr 2023 | 531.30 | 523.65 | 532.90 | 522.25 | 265988 | 2.18% |
| 17 Apr 2023 | 519.95 | 539.45 | 540.90 | 513.80 | 775065 | -3.53% |
| 13 Apr 2023 | 539.00 | 537.00 | 542.50 | 535.50 | 328941 | 0.64% |
| 12 Apr 2023 | 535.55 | 545.05 | 545.05 | 528.00 | 490381 | -1.76% |
| 11 Apr 2023 | 545.15 | 525.00 | 549.80 | 525.00 | 1134614 | 4.84% |
| 10 Apr 2023 | 520.00 | 520.80 | 525.30 | 515.85 | 8723233 | -0.26% |
| 06 Apr 2023 | 521.35 | 522.15 | 530.00 | 518.05 | 241931 | -0.15% |
| 05 Apr 2023 | 522.15 | 514.95 | 524.95 | 514.00 | 488326 | 0.29% |
| 03 Apr 2023 | 520.65 | 516.95 | 523.00 | 513.00 | 336360 | 2.01% |
| 31 Mar 2023 | 510.40 | 530.30 | 530.30 | 506.50 | 753861 | -3.74% |
| 29 Mar 2023 | 530.25 | 509.90 | 534.50 | 507.40 | 2390188 | 3.70% |
| 28 Mar 2023 | 511.35 | 487.25 | 514.90 | 485.55 | 1594416 | 4.96% |
| 27 Mar 2023 | 487.20 | 505.50 | 505.95 | 484.20 | 648980 | -3.12% |
| 24 Mar 2023 | 502.90 | 515.00 | 517.25 | 500.50 | 410113 | -2.44% |
| 23 Mar 2023 | 515.50 | 514.10 | 523.70 | 511.45 | 356863 | -0.28% |
| 22 Mar 2023 | 516.95 | 519.00 | 520.75 | 513.50 | 437653 | -0.42% |
| 21 Mar 2023 | 519.15 | 531.35 | 534.70 | 516.95 | 411254 | -2.06% |
| 20 Mar 2023 | 530.05 | 533.00 | 537.80 | 528.05 | 378019 | -0.99% |
| 17 Mar 2023 | 535.35 | 548.00 | 550.00 | 533.45 | 723764 | -1.88% |
| 16 Mar 2023 | 545.60 | 534.30 | 548.00 | 533.45 | 391132 | 1.40% |
| 15 Mar 2023 | 538.05 | 528.65 | 542.00 | 527.00 | 512885 | 1.92% |
| 14 Mar 2023 | 527.90 | 531.00 | 536.75 | 525.65 | 470282 | -0.65% |
| 13 Mar 2023 | 531.35 | 536.00 | 541.45 | 527.95 | 893291 | -0.85% |
| 10 Mar 2023 | 535.90 | 528.00 | 536.85 | 528.00 | 367313 | 0.48% |
| 09 Mar 2023 | 533.35 | 530.50 | 537.15 | 528.05 | 556576 | 0.49% |
| 08 Mar 2023 | 530.75 | 519.00 | 534.55 | 517.50 | 730588 | 1.92% |
| 06 Mar 2023 | 520.75 | 515.00 | 525.45 | 511.05 | 475485 | 1.96% |
| 03 Mar 2023 | 510.75 | 518.50 | 523.20 | 508.85 | 636927 | -0.94% |
| 02 Mar 2023 | 515.60 | 506.55 | 518.00 | 504.50 | 818769 | 1.79% |
| 01 Mar 2023 | 506.55 | 506.35 | 509.55 | 503.20 | 334566 | 0.04% |
| 28 Feb 2023 | 506.35 | 503.10 | 514.25 | 500.25 | 683583 | 0.62% |
| 27 Feb 2023 | 503.25 | 497.00 | 504.80 | 492.70 | 373184 | 1.32% |
| 24 Feb 2023 | 496.70 | 503.20 | 506.70 | 495.60 | 260551 | -1.16% |
| 23 Feb 2023 | 502.55 | 493.00 | 506.00 | 490.50 | 683218 | 1.34% |
| 22 Feb 2023 | 495.90 | 496.00 | 504.80 | 488.55 | 1563125 | -4.26% |
| 21 Feb 2023 | 517.95 | 513.00 | 520.20 | 507.60 | 898392 | 1.27% |
| 20 Feb 2023 | 511.45 | 508.95 | 517.90 | 505.05 | 1255526 | 0.93% |
| 17 Feb 2023 | 506.75 | 508.70 | 512.10 | 503.10 | 937022 | -0.54% |
| 16 Feb 2023 | 509.50 | 504.00 | 512.40 | 500.25 | 2642615 | 1.01% |
| 15 Feb 2023 | 504.40 | 494.40 | 507.15 | 481.70 | 13087706 | 10.37% |
| 14 Feb 2023 | 457.00 | 457.55 | 459.10 | 450.30 | 417319 | -0.09% |
| 13 Feb 2023 | 457.40 | 453.25 | 458.95 | 449.00 | 388405 | 0.92% |
| 10 Feb 2023 | 453.25 | 448.55 | 454.50 | 446.85 | 159007 | 0.85% |
| 09 Feb 2023 | 449.45 | 452.45 | 454.05 | 448.65 | 475733 | -0.66% |
| 08 Feb 2023 | 452.45 | 446.75 | 453.60 | 441.25 | 216545 | 1.28% |
| 07 Feb 2023 | 446.75 | 444.95 | 449.05 | 437.50 | 293974 | 0.40% |
| 06 Feb 2023 | 444.95 | 441.95 | 449.15 | 440.20 | 155197 | 0.38% |
| 03 Feb 2023 | 443.25 | 444.40 | 445.25 | 433.10 | 212893 | 0.07% |
| 02 Feb 2023 | 442.95 | 439.40 | 448.00 | 435.50 | 337596 | 0.81% |
| 01 Feb 2023 | 439.40 | 450.05 | 459.70 | 434.15 | 469072 | -2.34% |
| 31 Jan 2023 | 449.95 | 435.00 | 452.40 | 434.95 | 416986 | 3.38% |
| 30 Jan 2023 | 435.25 | 437.50 | 441.25 | 430.85 | 703156 | -1.06% |
| 27 Jan 2023 | 439.90 | 465.70 | 468.10 | 438.00 | 406744 | -5.40% |
| 25 Jan 2023 | 465.00 | 469.00 | 473.10 | 461.25 | 540495 | -1.85% |
| 24 Jan 2023 | 473.75 | 490.00 | 493.20 | 472.40 | 835225 | -3.51% |
| 23 Jan 2023 | 491.00 | 457.55 | 492.90 | 457.00 | 2251975 | 6.74% |
| 20 Jan 2023 | 460.00 | 453.30 | 465.00 | 451.45 | 488458 | 0.93% |
| 19 Jan 2023 | 455.75 | 475.00 | 475.90 | 454.35 | 1145506 | -4.96% |
| 18 Jan 2023 | 479.55 | 483.00 | 484.95 | 478.35 | 138196 | -0.62% |
| 17 Jan 2023 | 482.55 | 479.00 | 484.90 | 475.20 | 163214 | 0.72% |
| 16 Jan 2023 | 479.10 | 482.05 | 484.50 | 477.15 | 298246 | -0.40% |
| 13 Jan 2023 | 481.00 | 484.30 | 485.60 | 478.75 | 188066 | -0.71% |
| 12 Jan 2023 | 484.45 | 488.60 | 490.90 | 483.10 | 169141 | -0.85% |
| 11 Jan 2023 | 488.60 | 487.75 | 489.85 | 482.10 | 141961 | 0.38% |
| 10 Jan 2023 | 486.75 | 486.80 | 491.90 | 484.00 | 143284 | -0.01% |
| 09 Jan 2023 | 486.80 | 482.00 | 488.20 | 481.00 | 138957 | 1.22% |
| 06 Jan 2023 | 480.95 | 483.85 | 486.75 | 478.00 | 117220 | -0.75% |
| 05 Jan 2023 | 484.60 | 486.00 | 490.00 | 478.80 | 511661 | 0.04% |
| 04 Jan 2023 | 484.40 | 499.20 | 502.50 | 483.05 | 203566 | -3.01% |
| 03 Jan 2023 | 499.45 | 501.00 | 505.85 | 497.05 | 266421 | -0.23% |
| 02 Jan 2023 | 500.60 | 498.80 | 502.25 | 492.00 | 188637 | 1.68% |
| 30 Dec 2022 | 492.35 | 497.20 | 503.70 | 491.00 | 247252 | -0.90% |
| 29 Dec 2022 | 496.80 | 493.55 | 502.95 | 489.05 | 174770 | 0.20% |
| 28 Dec 2022 | 495.80 | 492.85 | 498.90 | 489.05 | 109134 | 0.60% |
| 27 Dec 2022 | 492.85 | 490.10 | 495.30 | 487.65 | 155331 | 0.61% |
| 26 Dec 2022 | 489.85 | 476.00 | 491.30 | 476.00 | 194406 | 2.61% |
| 23 Dec 2022 | 477.40 | 493.20 | 498.75 | 475.40 | 171057 | -4.30% |
| 22 Dec 2022 | 498.85 | 511.65 | 512.90 | 497.00 | 230108 | -2.02% |
| 21 Dec 2022 | 509.15 | 512.50 | 517.00 | 503.65 | 270336 | -0.50% |
| 20 Dec 2022 | 511.70 | 517.50 | 518.00 | 508.10 | 303823 | -0.68% |
| 19 Dec 2022 | 515.20 | 513.60 | 518.80 | 508.45 | 1478848 | 0.31% |
| 16 Dec 2022 | 513.60 | 521.55 | 527.90 | 511.55 | 282437 | -1.96% |
| 15 Dec 2022 | 523.85 | 522.00 | 530.00 | 521.65 | 223770 | 0.29% |
| 14 Dec 2022 | 522.35 | 526.30 | 528.60 | 521.10 | 209026 | -0.67% |
| 13 Dec 2022 | 525.85 | 529.35 | 531.70 | 522.40 | 205913 | -0.58% |
| 12 Dec 2022 | 528.90 | 528.65 | 533.50 | 522.70 | 119932 | 0.05% |
| 09 Dec 2022 | 528.65 | 540.95 | 543.30 | 526.00 | 189220 | -2.18% |
| 08 Dec 2022 | 540.45 | 543.00 | 545.95 | 539.25 | 522584 | -0.53% |
| 07 Dec 2022 | 543.35 | 543.35 | 547.40 | 540.20 | 194240 | 0.00% |
| 06 Dec 2022 | 543.35 | 545.00 | 547.90 | 537.25 | 334920 | -0.76% |
| 05 Dec 2022 | 547.50 | 550.25 | 553.50 | 541.50 | 273850 | -0.40% |
| 02 Dec 2022 | 549.70 | 541.85 | 551.50 | 540.25 | 344496 | 1.23% |
| 01 Dec 2022 | 543.00 | 539.85 | 546.80 | 539.00 | 372795 | 0.99% |
| 30 Nov 2022 | 537.70 | 537.00 | 540.95 | 534.25 | 208439 | 0.04% |
| 29 Nov 2022 | 537.50 | 547.00 | 548.65 | 535.45 | 295357 | -1.87% |
| 28 Nov 2022 | 547.75 | 546.50 | 549.85 | 537.10 | 408754 | 0.23% |
| 25 Nov 2022 | 546.50 | 539.80 | 549.70 | 538.00 | 554988 | 1.56% |
| 24 Nov 2022 | 538.10 | 539.85 | 541.80 | 531.65 | 419836 | 0.17% |
| 23 Nov 2022 | 537.20 | 532.50 | 541.80 | 529.05 | 566216 | 1.35% |
| 22 Nov 2022 | 530.05 | 529.00 | 540.00 | 523.65 | 1929291 | 0.93% |
| 21 Nov 2022 | 525.15 | 511.95 | 527.00 | 508.00 | 376858 | 2.55% |
| 18 Nov 2022 | 512.10 | 512.00 | 515.70 | 506.70 | 170098 | 0.27% |
| 17 Nov 2022 | 510.70 | 509.00 | 514.35 | 505.30 | 265900 | 0.27% |
| 16 Nov 2022 | 509.35 | 519.95 | 523.65 | 506.00 | 254670 | -2.04% |
| 15 Nov 2022 | 519.95 | 518.50 | 522.00 | 511.60 | 385563 | 0.69% |
| 14 Nov 2022 | 516.40 | 510.00 | 518.50 | 506.90 | 293071 | 1.45% |
| 11 Nov 2022 | 509.00 | 520.05 | 527.55 | 505.65 | 941207 | 0.00% |
| 10 Nov 2022 | 509.00 | 505.30 | 511.00 | 498.85 | 362506 | 0.66% |
| 09 Nov 2022 | 505.65 | 506.00 | 513.25 | 503.55 | 304779 | -0.99% |
| 07 Nov 2022 | 510.70 | 511.80 | 515.85 | 507.85 | 290040 | -0.01% |
| 04 Nov 2022 | 510.75 | 509.80 | 516.00 | 509.35 | 211024 | 0.19% |
| 03 Nov 2022 | 509.80 | 504.50 | 511.55 | 500.45 | 248017 | 0.61% |
| 02 Nov 2022 | 506.70 | 521.95 | 524.70 | 504.85 | 824430 | -2.29% |
| 01 Nov 2022 | 518.55 | 505.30 | 520.00 | 505.30 | 653923 | 2.82% |
| 31 Oct 2022 | 504.35 | 502.00 | 507.35 | 499.20 | 136507 | 0.93% |
| 28 Oct 2022 | 499.70 | 506.20 | 508.55 | 493.15 | 241889 | -1.30% |
| 27 Oct 2022 | 506.30 | 507.25 | 515.00 | 500.15 | 350944 | -0.19% |
| 25 Oct 2022 | 507.25 | 488.20 | 508.00 | 483.85 | 854864 | 4.43% |
| 24 Oct 2022 | 485.75 | 487.00 | 489.90 | 480.10 | 50151 | 0.28% |
| 21 Oct 2022 | 484.40 | 486.45 | 487.70 | 480.40 | 108634 | -0.21% |
| 20 Oct 2022 | 485.40 | 478.95 | 486.75 | 476.00 | 238066 | 0.83% |
| 19 Oct 2022 | 481.40 | 484.90 | 489.50 | 480.05 | 419315 | -0.22% |
| 18 Oct 2022 | 482.45 | 484.75 | 485.20 | 477.50 | 279844 | 0.03% |
| 17 Oct 2022 | 482.30 | 477.00 | 483.70 | 475.55 | 188182 | 0.90% |
| 14 Oct 2022 | 478.00 | 484.00 | 487.50 | 476.45 | 204800 | -0.32% |
| 13 Oct 2022 | 479.55 | 483.00 | 485.65 | 475.40 | 251988 | -0.89% |
| 12 Oct 2022 | 483.85 | 482.90 | 486.65 | 480.40 | 363771 | 0.70% |
| 11 Oct 2022 | 480.50 | 493.80 | 493.85 | 479.60 | 212229 | -2.21% |
| 10 Oct 2022 | 491.35 | 484.00 | 493.55 | 481.00 | 380492 | 0.10% |
| 07 Oct 2022 | 490.85 | 503.10 | 504.90 | 488.15 | 340421 | -2.32% |
| 06 Oct 2022 | 502.50 | 506.85 | 511.00 | 501.60 | 269751 | -0.09% |
| 04 Oct 2022 | 502.95 | 487.75 | 505.00 | 485.00 | 1137887 | 4.16% |
| 03 Oct 2022 | 482.85 | 488.90 | 493.30 | 479.75 | 754927 | -0.83% |
| 30 Sep 2022 | 486.90 | 484.70 | 491.30 | 474.95 | 484669 | 0.83% |
| 29 Sep 2022 | 482.90 | 497.15 | 499.85 | 478.00 | 445651 | -2.24% |
| 28 Sep 2022 | 493.95 | 499.10 | 506.00 | 490.90 | 456156 | -1.99% |
| 27 Sep 2022 | 504.00 | 495.20 | 508.55 | 493.10 | 658739 | 1.90% |
| 26 Sep 2022 | 494.60 | 518.05 | 518.05 | 492.50 | 712467 | -5.20% |
| 23 Sep 2022 | 521.75 | 533.95 | 536.75 | 520.35 | 357807 | -2.29% |
| 22 Sep 2022 | 534.00 | 531.20 | 537.40 | 525.10 | 378990 | -0.60% |
| 21 Sep 2022 | 537.25 | 545.35 | 549.55 | 535.10 | 256847 | -1.49% |
| 20 Sep 2022 | 545.35 | 544.00 | 550.90 | 540.10 | 202450 | 1.16% |
| 19 Sep 2022 | 539.10 | 541.00 | 546.50 | 533.45 | 225478 | -0.28% |
| 16 Sep 2022 | 540.60 | 555.20 | 557.95 | 535.00 | 520713 | -2.37% |
| 15 Sep 2022 | 553.70 | 549.75 | 559.15 | 548.35 | 793298 | 1.31% |
| 14 Sep 2022 | 546.55 | 548.00 | 557.25 | 545.20 | 518910 | -1.10% |
| 13 Sep 2022 | 552.65 | 563.00 | 568.40 | 551.25 | 347245 | -1.48% |
| 12 Sep 2022 | 560.95 | 567.85 | 574.00 | 558.75 | 565980 | -0.84% |
| 09 Sep 2022 | 565.70 | 575.35 | 579.85 | 562.95 | 328987 | -1.35% |
| 08 Sep 2022 | 573.45 | 583.70 | 587.00 | 571.80 | 300802 | -1.27% |
| 07 Sep 2022 | 580.80 | 580.10 | 591.30 | 578.40 | 858247 | 0.12% |
| 06 Sep 2022 | 580.10 | 572.75 | 591.90 | 572.75 | 1930422 | 1.31% |
| 05 Sep 2022 | 572.60 | 577.40 | 581.55 | 570.20 | 775095 | -0.83% |
| 02 Sep 2022 | 577.40 | 585.50 | 588.95 | 573.80 | 435849 | -0.98% |
| 01 Sep 2022 | 583.10 | 576.00 | 591.85 | 575.20 | 281377 | 0.16% |
| 30 Aug 2022 | 582.15 | 580.10 | 584.40 | 576.65 | 322415 | 0.59% |
| 29 Aug 2022 | 578.75 | 565.00 | 579.95 | 565.00 | 180340 | 0.42% |
| 26 Aug 2022 | 576.35 | 575.00 | 579.95 | 574.00 | 430991 | 0.77% |
| 25 Aug 2022 | 571.95 | 582.00 | 586.00 | 570.50 | 385349 | -1.55% |
| 24 Aug 2022 | 580.95 | 584.45 | 591.70 | 574.30 | 602804 | 0.02% |
| 23 Aug 2022 | 580.85 | 583.50 | 593.85 | 577.75 | 673814 | -0.46% |
| 22 Aug 2022 | 583.55 | 585.95 | 610.00 | 574.50 | 1587273 | -0.49% |
| 19 Aug 2022 | 586.40 | 587.60 | 597.15 | 581.60 | 323024 | -0.19% |
| 18 Aug 2022 | 587.50 | 580.00 | 589.90 | 577.30 | 416249 | 0.99% |
| 17 Aug 2022 | 581.75 | 581.80 | 592.00 | 579.25 | 466031 | 0.14% |
| 16 Aug 2022 | 580.95 | 579.20 | 583.95 | 573.75 | 524972 | 0.30% |
| 12 Aug 2022 | 579.20 | 555.00 | 583.90 | 553.65 | 1040317 | 4.01% |
| 11 Aug 2022 | 556.85 | 545.00 | 559.40 | 542.85 | 343176 | 2.69% |
| 10 Aug 2022 | 542.25 | 565.00 | 565.00 | 540.70 | 1509501 | -1.14% |
| 08 Aug 2022 | 548.50 | 540.00 | 549.65 | 537.35 | 445171 | 1.41% |
| 05 Aug 2022 | 540.85 | 529.00 | 543.90 | 528.40 | 318171 | 1.74% |
| 04 Aug 2022 | 531.60 | 534.90 | 538.90 | 524.95 | 576025 | -0.27% |
| 03 Aug 2022 | 533.05 | 530.95 | 534.45 | 523.70 | 239748 | 0.35% |
| 02 Aug 2022 | 531.20 | 527.15 | 532.90 | 523.25 | 409849 | 0.77% |
| 01 Aug 2022 | 527.15 | 526.75 | 532.00 | 521.25 | 582879 | 0.46% |
| 29 Jul 2022 | 524.75 | 504.95 | 526.75 | 504.95 | 783185 | 4.36% |
| 28 Jul 2022 | 502.85 | 511.75 | 513.45 | 501.00 | 394553 | -1.42% |
| 27 Jul 2022 | 510.10 | 501.00 | 511.95 | 497.20 | 489142 | 1.68% |
| 26 Jul 2022 | 501.65 | 504.20 | 511.35 | 498.90 | 555617 | -0.52% |
| 25 Jul 2022 | 504.25 | 503.20 | 509.20 | 500.60 | 1153332 | 0.21% |
| 22 Jul 2022 | 503.20 | 508.75 | 512.00 | 499.40 | 854890 | -1.09% |
| 21 Jul 2022 | 508.75 | 511.80 | 515.55 | 507.05 | 271885 | -0.56% |
| 20 Jul 2022 | 511.60 | 528.95 | 528.95 | 507.20 | 475779 | -2.24% |
| 19 Jul 2022 | 523.30 | 514.85 | 527.00 | 513.10 | 554599 | 1.25% |
| 18 Jul 2022 | 516.85 | 500.00 | 518.00 | 500.00 | 668856 | 3.98% |
| 15 Jul 2022 | 497.05 | 492.70 | 498.00 | 490.30 | 410106 | 1.46% |
| 14 Jul 2022 | 489.90 | 484.60 | 491.00 | 482.50 | 413597 | 1.67% |
| 13 Jul 2022 | 481.85 | 478.75 | 489.75 | 477.00 | 489593 | 1.25% |
| 12 Jul 2022 | 475.90 | 489.55 | 495.35 | 472.30 | 610344 | -2.67% |
| 11 Jul 2022 | 488.95 | 478.55 | 493.00 | 475.20 | 290019 | 1.68% |
| 08 Jul 2022 | 480.85 | 482.45 | 484.90 | 474.00 | 225955 | 0.11% |
| 07 Jul 2022 | 480.30 | 479.75 | 483.10 | 477.35 | 210536 | 0.57% |
| 06 Jul 2022 | 477.60 | 472.50 | 479.20 | 469.20 | 252938 | 1.20% |
| 05 Jul 2022 | 471.95 | 468.70 | 474.75 | 465.15 | 482182 | 1.34% |
| 04 Jul 2022 | 465.70 | 457.50 | 466.90 | 455.00 | 222648 | 1.59% |
| 01 Jul 2022 | 458.40 | 451.00 | 460.60 | 449.40 | 220456 | 1.49% |
| 30 Jun 2022 | 451.65 | 461.00 | 463.10 | 447.60 | 414677 | -1.84% |
| 29 Jun 2022 | 460.10 | 470.55 | 475.60 | 457.05 | 774595 | -3.20% |
| 28 Jun 2022 | 475.30 | 468.90 | 476.90 | 461.10 | 480685 | 1.20% |
| 27 Jun 2022 | 469.65 | 463.55 | 474.70 | 463.25 | 268302 | 1.52% |
| 24 Jun 2022 | 462.60 | 455.80 | 464.55 | 454.05 | 314591 | 1.49% |
| 23 Jun 2022 | 455.80 | 464.40 | 464.40 | 443.15 | 695005 | -1.02% |
| 22 Jun 2022 | 460.50 | 462.85 | 474.90 | 454.20 | 716282 | -0.62% |
| 21 Jun 2022 | 463.35 | 452.75 | 466.95 | 450.60 | 476825 | 2.15% |
| 20 Jun 2022 | 453.60 | 465.00 | 469.20 | 449.10 | 469991 | -2.58% |
| 17 Jun 2022 | 465.60 | 467.45 | 479.10 | 461.75 | 846318 | -0.88% |
| 16 Jun 2022 | 469.75 | 481.00 | 481.00 | 465.10 | 1212931 | -0.96% |
| 15 Jun 2022 | 474.30 | 475.05 | 487.35 | 470.10 | 1712880 | 0.63% |
| 14 Jun 2022 | 471.35 | 455.95 | 473.05 | 455.00 | 1105510 | 3.40% |
| 13 Jun 2022 | 455.85 | 461.35 | 466.90 | 447.50 | 758543 | -2.18% |
| 10 Jun 2022 | 466.00 | 452.10 | 468.80 | 452.10 | 1029595 | 1.89% |
| 09 Jun 2022 | 457.35 | 456.45 | 459.75 | 448.60 | 207483 | -0.15% |
| 08 Jun 2022 | 458.05 | 456.65 | 460.75 | 449.10 | 280457 | 0.31% |
| 07 Jun 2022 | 456.65 | 457.95 | 461.45 | 452.70 | 259434 | -0.54% |
| 06 Jun 2022 | 459.15 | 465.55 | 465.55 | 454.20 | 166225 | -1.37% |
| 03 Jun 2022 | 465.55 | 481.00 | 484.65 | 464.00 | 479468 | -3.19% |
| 02 Jun 2022 | 480.90 | 475.00 | 483.35 | 470.15 | 465967 | 0.34% |
| 01 Jun 2022 | 479.25 | 460.00 | 481.50 | 454.50 | 1718825 | 5.09% |
| 31 May 2022 | 456.05 | 446.00 | 460.95 | 440.00 | 1454096 | 2.61% |
| 30 May 2022 | 444.45 | 435.00 | 453.95 | 430.15 | 548196 | 2.62% |
| 27 May 2022 | 433.10 | 441.75 | 443.85 | 431.75 | 330812 | -1.78% |
| 26 May 2022 | 440.95 | 433.00 | 442.40 | 419.60 | 379813 | 2.11% |
| 25 May 2022 | 431.85 | 431.50 | 437.95 | 427.05 | 718678 | 0.31% |
| 24 May 2022 | 430.50 | 431.75 | 443.70 | 428.10 | 1235154 | 0.20% |
| 23 May 2022 | 429.65 | 430.95 | 436.00 | 426.70 | 333652 | 0.00% |
| 20 May 2022 | 429.65 | 423.80 | 431.45 | 423.60 | 237546 | 2.35% |
| 19 May 2022 | 419.80 | 427.00 | 433.10 | 415.25 | 499447 | -3.34% |
| 18 May 2022 | 434.30 | 443.40 | 446.10 | 432.20 | 444804 | -1.35% |
| 17 May 2022 | 440.25 | 432.75 | 443.25 | 430.20 | 443511 | 2.42% |
| 16 May 2022 | 429.85 | 431.25 | 434.45 | 423.25 | 527472 | -0.42% |
| 13 May 2022 | 431.65 | 447.00 | 449.20 | 428.00 | 425307 | -1.64% |
| 12 May 2022 | 438.85 | 452.45 | 459.30 | 430.30 | 1043176 | -3.01% |
| 11 May 2022 | 452.45 | 457.00 | 493.70 | 449.00 | 2411659 | -3.45% |
| 10 May 2022 | 468.60 | 480.25 | 496.80 | 464.45 | 1153281 | -3.64% |
| 09 May 2022 | 486.30 | 488.00 | 490.45 | 472.20 | 1208803 | -1.45% |
| 06 May 2022 | 493.45 | 518.00 | 522.35 | 486.85 | 1166138 | -5.65% |
| 05 May 2022 | 523.00 | 535.00 | 540.40 | 518.30 | 485823 | -1.11% |
| 04 May 2022 | 528.85 | 536.65 | 545.60 | 526.95 | 709229 | -1.46% |
| 02 May 2022 | 536.70 | 529.15 | 538.20 | 526.25 | 327466 | 0.67% |
| 29 Apr 2022 | 533.15 | 548.20 | 553.70 | 530.00 | 395524 | -2.71% |
| 28 Apr 2022 | 548.00 | 545.00 | 550.60 | 538.60 | 467619 | 0.60% |
| 27 Apr 2022 | 544.75 | 544.00 | 554.25 | 537.15 | 453048 | -0.40% |
| 26 Apr 2022 | 546.95 | 541.00 | 554.40 | 539.75 | 556162 | 1.84% |
| 25 Apr 2022 | 537.05 | 541.80 | 545.60 | 533.10 | 660146 | -0.84% |
| 22 Apr 2022 | 541.60 | 554.85 | 556.45 | 538.85 | 189865 | -2.88% |
| 21 Apr 2022 | 557.65 | 555.00 | 563.25 | 532.00 | 282523 | 1.27% |
| 20 Apr 2022 | 550.65 | 545.60 | 556.60 | 545.60 | 378515 | 0.56% |
| 19 Apr 2022 | 547.60 | 571.20 | 572.50 | 542.00 | 816279 | -4.01% |
| 18 Apr 2022 | 570.50 | 549.40 | 577.85 | 540.80 | 1645800 | 4.10% |
| 13 Apr 2022 | 548.05 | 548.50 | 563.80 | 545.40 | 966351 | 0.00% |
| 12 Apr 2022 | 548.05 | 560.00 | 570.85 | 544.80 | 1614322 | -2.15% |
| 11 Apr 2022 | 560.10 | 541.95 | 563.45 | 541.20 | 1390063 | 3.23% |
| 08 Apr 2022 | 542.55 | 539.75 | 544.70 | 535.65 | 348421 | 0.97% |
| 07 Apr 2022 | 537.35 | 542.90 | 551.95 | 531.50 | 1034820 | -0.66% |
| 06 Apr 2022 | 540.90 | 529.50 | 553.00 | 520.40 | 3289661 | 1.44% |
| 05 Apr 2022 | 533.20 | 512.00 | 538.70 | 506.70 | 1206501 | 4.74% |
| 04 Apr 2022 | 509.05 | 504.00 | 511.20 | 502.55 | 365401 | 1.30% |
| 01 Apr 2022 | 502.50 | 490.60 | 504.55 | 488.50 | 606197 | 2.17% |
| 31 Mar 2022 | 491.85 | 492.00 | 494.00 | 487.15 | 184809 | 0.50% |
| 30 Mar 2022 | 489.40 | 490.55 | 492.95 | 482.20 | 291680 | -0.23% |
| 29 Mar 2022 | 490.55 | 495.00 | 495.90 | 489.25 | 176995 | 0.02% |
| 28 Mar 2022 | 490.45 | 489.90 | 492.45 | 479.85 | 228813 | 0.93% |
| 25 Mar 2022 | 485.95 | 499.00 | 499.20 | 484.20 | 595638 | -1.71% |
| 24 Mar 2022 | 494.40 | 484.00 | 495.80 | 480.00 | 425873 | 2.07% |
| 23 Mar 2022 | 484.35 | 488.00 | 493.70 | 478.55 | 498893 | -0.22% |
| 22 Mar 2022 | 485.40 | 482.20 | 487.00 | 478.60 | 216083 | 0.66% |
| 21 Mar 2022 | 482.20 | 485.60 | 486.90 | 480.00 | 165135 | -0.21% |
| 17 Mar 2022 | 483.20 | 494.05 | 494.05 | 481.30 | 681311 | -0.60% |
| 16 Mar 2022 | 486.10 | 479.80 | 488.00 | 479.80 | 389812 | 1.84% |
| 15 Mar 2022 | 477.30 | 484.00 | 488.85 | 474.60 | 258379 | -1.54% |
| 14 Mar 2022 | 484.75 | 480.85 | 486.90 | 476.00 | 380517 | 0.81% |
| 11 Mar 2022 | 480.85 | 486.65 | 490.40 | 479.50 | 1160192 | -0.52% |
| 10 Mar 2022 | 483.35 | 480.00 | 486.00 | 477.00 | 474785 | 1.79% |
| 09 Mar 2022 | 474.85 | 471.30 | 478.00 | 470.00 | 254402 | 1.29% |
| 08 Mar 2022 | 468.80 | 464.70 | 480.00 | 460.40 | 577601 | 0.70% |
| 07 Mar 2022 | 465.55 | 460.00 | 473.25 | 448.45 | 238804 | -0.68% |
| 04 Mar 2022 | 468.75 | 475.00 | 481.70 | 466.35 | 311250 | -2.33% |
| 03 Mar 2022 | 479.95 | 484.95 | 486.65 | 477.60 | 260512 | 0.09% |
| 02 Mar 2022 | 479.50 | 470.70 | 483.65 | 468.85 | 443162 | 0.90% |
| 28 Feb 2022 | 475.20 | 458.00 | 477.00 | 457.05 | 379802 | 2.23% |
| 25 Feb 2022 | 464.85 | 450.00 | 466.50 | 450.00 | 445914 | 4.68% |
| 24 Feb 2022 | 444.05 | 463.00 | 468.20 | 433.00 | 725901 | -6.39% |
| 23 Feb 2022 | 474.35 | 474.00 | 483.95 | 471.80 | 500223 | 0.46% |
| 22 Feb 2022 | 472.20 | 470.00 | 474.00 | 458.00 | 468299 | -1.14% |
| 21 Feb 2022 | 477.65 | 478.80 | 484.95 | 473.25 | 559721 | -0.39% |
| 18 Feb 2022 | 479.50 | 480.95 | 492.90 | 477.95 | 1604727 | 0.06% |
| 17 Feb 2022 | 479.20 | 478.00 | 484.80 | 475.10 | 922823 | 0.79% |
| 16 Feb 2022 | 475.45 | 487.15 | 488.45 | 473.90 | 1399051 | -1.41% |
| 15 Feb 2022 | 482.25 | 483.00 | 484.70 | 471.45 | 1024921 | 0.50% |
| 14 Feb 2022 | 479.85 | 481.30 | 494.05 | 476.30 | 721629 | -3.14% |
| 11 Feb 2022 | 495.40 | 505.80 | 511.80 | 491.20 | 1400187 | -2.13% |
| 10 Feb 2022 | 506.20 | 508.80 | 511.45 | 500.50 | 917329 | -1.20% |
| 09 Feb 2022 | 512.35 | 514.80 | 522.45 | 503.85 | 1220257 | 0.44% |
| 08 Feb 2022 | 510.10 | 526.00 | 535.05 | 505.20 | 3109561 | -2.67% |
| 07 Feb 2022 | 524.10 | 577.00 | 578.00 | 522.35 | 3768139 | -9.69% |
| 04 Feb 2022 | 580.35 | 543.50 | 589.90 | 543.10 | 7770569 | 7.50% |
| 03 Feb 2022 | 539.85 | 546.00 | 547.50 | 537.30 | 266058 | -1.18% |
| 02 Feb 2022 | 546.30 | 545.35 | 550.50 | 543.35 | 244114 | 0.41% |
| 01 Feb 2022 | 544.05 | 545.50 | 551.95 | 532.20 | 832461 | -0.30% |
| 31 Jan 2022 | 545.70 | 548.45 | 549.40 | 539.10 | 1073260 | 0.68% |
| 28 Jan 2022 | 542.00 | 540.25 | 554.30 | 536.25 | 639383 | 1.08% |
| 27 Jan 2022 | 536.20 | 536.70 | 548.30 | 530.00 | 635689 | -0.88% |
| 25 Jan 2022 | 540.95 | 530.20 | 543.70 | 521.55 | 870237 | 0.75% |
| 24 Jan 2022 | 536.90 | 549.00 | 553.10 | 531.10 | 355331 | -2.48% |
| 21 Jan 2022 | 550.55 | 572.30 | 574.05 | 548.00 | 994484 | -3.97% |
| 20 Jan 2022 | 573.30 | 565.00 | 578.00 | 560.65 | 765015 | 1.70% |
| 19 Jan 2022 | 563.70 | 566.10 | 567.60 | 557.95 | 820170 | -0.32% |
| 18 Jan 2022 | 565.50 | 580.20 | 583.85 | 563.70 | 234265 | -2.47% |
| 17 Jan 2022 | 579.80 | 580.15 | 583.00 | 574.25 | 356065 | 0.16% |
| 14 Jan 2022 | 578.85 | 576.00 | 584.65 | 575.35 | 564355 | 0.08% |
| 13 Jan 2022 | 578.40 | 573.20 | 581.85 | 567.95 | 404723 | 0.96% |
| 12 Jan 2022 | 572.90 | 581.95 | 583.45 | 571.00 | 275515 | -1.39% |
| 11 Jan 2022 | 580.95 | 576.00 | 589.80 | 576.00 | 823192 | 1.05% |
| 10 Jan 2022 | 574.90 | 577.95 | 586.00 | 571.25 | 872525 | 0.02% |
| 07 Jan 2022 | 574.80 | 565.80 | 579.00 | 565.80 | 513874 | 1.13% |
| 06 Jan 2022 | 568.40 | 560.00 | 571.90 | 556.70 | 538995 | 0.39% |
| 05 Jan 2022 | 566.20 | 569.40 | 577.70 | 562.50 | 744489 | -0.77% |
| 04 Jan 2022 | 570.60 | 558.90 | 573.10 | 556.00 | 1178814 | 2.79% |
| 03 Jan 2022 | 555.10 | 554.10 | 559.00 | 552.00 | 312604 | 0.28% |
| 31 Dec 2021 | 553.55 | 549.15 | 555.00 | 545.30 | 393467 | 0.82% |
| 30 Dec 2021 | 549.05 | 542.90 | 551.75 | 533.00 | 827908 | 1.51% |
| 29 Dec 2021 | 540.90 | 544.80 | 548.80 | 538.85 | 382180 | -0.74% |
| 28 Dec 2021 | 544.95 | 543.35 | 546.50 | 534.00 | 839069 | 1.29% |
| 27 Dec 2021 | 538.00 | 530.15 | 540.65 | 527.30 | 520997 | 0.86% |
| 24 Dec 2021 | 533.40 | 544.95 | 547.90 | 529.55 | 536765 | -1.62% |
| 23 Dec 2021 | 542.20 | 538.00 | 545.35 | 535.70 | 561881 | 1.33% |
| 22 Dec 2021 | 535.10 | 537.05 | 542.45 | 532.50 | 527661 | -0.31% |
| 21 Dec 2021 | 536.75 | 540.00 | 548.20 | 531.45 | 623385 | -0.11% |
| 20 Dec 2021 | 537.35 | 539.90 | 539.95 | 526.00 | 522564 | -1.30% |
| 17 Dec 2021 | 544.45 | 557.00 | 560.00 | 539.10 | 1426816 | -2.32% |
| 16 Dec 2021 | 557.40 | 599.00 | 603.20 | 554.75 | 2635061 | -6.88% |
| 15 Dec 2021 | 598.60 | 583.50 | 606.55 | 576.80 | 2282818 | 2.84% |
| 14 Dec 2021 | 582.05 | 574.80 | 584.85 | 571.45 | 407005 | 0.95% |
| 13 Dec 2021 | 576.55 | 580.20 | 590.85 | 575.00 | 459749 | -0.54% |
| 10 Dec 2021 | 579.70 | 580.85 | 582.40 | 567.90 | 628423 | 0.32% |
| 09 Dec 2021 | 577.85 | 582.00 | 583.00 | 576.30 | 362390 | -0.84% |
| 08 Dec 2021 | 582.75 | 590.00 | 591.70 | 576.50 | 1277695 | -0.54% |
| 07 Dec 2021 | 585.90 | 557.60 | 588.95 | 551.55 | 2030844 | 5.62% |
| 06 Dec 2021 | 554.70 | 566.80 | 576.95 | 551.75 | 1410805 | -1.88% |
| 03 Dec 2021 | 565.30 | 562.00 | 571.00 | 559.00 | 806897 | 0.58% |
| 02 Dec 2021 | 562.05 | 548.00 | 567.50 | 545.60 | 1409396 | 2.12% |
| 01 Dec 2021 | 550.40 | 550.95 | 556.00 | 543.05 | 720482 | -0.15% |
| 30 Nov 2021 | 551.20 | 531.00 | 555.10 | 530.05 | 1620463 | 3.30% |
| 29 Nov 2021 | 533.60 | 533.50 | 537.70 | 521.65 | 513097 | -0.84% |
| 26 Nov 2021 | 538.10 | 547.90 | 554.40 | 536.05 | 782324 | -2.62% |
| 25 Nov 2021 | 552.55 | 550.50 | 560.75 | 538.60 | 2506597 | 0.37% |
| 24 Nov 2021 | 550.50 | 531.00 | 557.95 | 531.00 | 2118292 | 2.81% |
| 23 Nov 2021 | 535.45 | 503.75 | 539.85 | 501.80 | 1457880 | 4.57% |
| 22 Nov 2021 | 512.05 | 525.00 | 525.00 | 507.90 | 583012 | -2.75% |
| 18 Nov 2021 | 526.55 | 539.55 | 545.50 | 520.85 | 748124 | -2.60% |
| 17 Nov 2021 | 540.60 | 542.80 | 544.35 | 535.00 | 914669 | -0.41% |
| 16 Nov 2021 | 542.80 | 545.05 | 549.00 | 540.00 | 1069585 | -0.49% |
| 15 Nov 2021 | 545.45 | 540.00 | 550.95 | 540.00 | 835799 | 1.14% |
| 12 Nov 2021 | 539.30 | 535.30 | 547.00 | 535.30 | 1334026 | 0.75% |
| 11 Nov 2021 | 535.30 | 538.00 | 541.05 | 530.25 | 537716 | -0.63% |
| 10 Nov 2021 | 538.70 | 529.00 | 545.50 | 525.40 | 1001719 | 1.68% |
| 09 Nov 2021 | 529.80 | 528.50 | 539.00 | 527.35 | 880823 | 0.03% |
| 08 Nov 2021 | 529.65 | 515.80 | 531.00 | 515.65 | 765691 | 2.73% |
| 04 Nov 2021 | 515.55 | 515.00 | 517.50 | 514.00 | 64089 | 0.62% |
| 03 Nov 2021 | 512.35 | 525.05 | 525.05 | 510.35 | 1314090 | -1.86% |
| 02 Nov 2021 | 522.05 | 506.00 | 525.50 | 505.00 | 1330349 | 3.62% |
| 01 Nov 2021 | 503.80 | 505.00 | 511.00 | 494.50 | 656415 | 0.77% |
| 29 Oct 2021 | 499.95 | 490.00 | 511.50 | 484.00 | 1308349 | 2.28% |
| 28 Oct 2021 | 488.80 | 520.00 | 536.00 | 485.40 | 7424700 | -2.18% |
| 27 Oct 2021 | 499.70 | 498.90 | 504.70 | 495.30 | 862027 | 0.11% |
| 26 Oct 2021 | 499.15 | 490.10 | 506.95 | 486.50 | 780784 | 1.02% |
| 25 Oct 2021 | 494.10 | 497.10 | 497.60 | 482.25 | 683871 | -0.60% |
| 22 Oct 2021 | 497.10 | 501.70 | 505.80 | 490.05 | 607180 | 0.20% |
| 21 Oct 2021 | 496.10 | 498.30 | 505.00 | 491.45 | 2200667 | -0.44% |
| 20 Oct 2021 | 498.30 | 511.30 | 517.35 | 496.05 | 1002255 | -2.50% |
| 19 Oct 2021 | 511.10 | 523.25 | 527.85 | 505.20 | 1289601 | -1.96% |
| 18 Oct 2021 | 521.30 | 516.70 | 527.90 | 515.85 | 1108317 | 1.14% |
| 14 Oct 2021 | 515.40 | 520.90 | 522.95 | 513.80 | 387959 | -0.74% |
| 13 Oct 2021 | 519.25 | 519.00 | 525.90 | 515.10 | 1386140 | -0.32% |
| 12 Oct 2021 | 520.90 | 542.00 | 544.00 | 519.05 | 1397416 | -3.41% |
| 11 Oct 2021 | 539.30 | 512.00 | 544.90 | 502.80 | 4867457 | 7.00% |
| 08 Oct 2021 | 504.00 | 510.05 | 513.90 | 501.55 | 374514 | -1.19% |
| 07 Oct 2021 | 510.05 | 505.00 | 516.80 | 505.00 | 471190 | 0.86% |
| 06 Oct 2021 | 505.70 | 520.50 | 522.65 | 503.55 | 781849 | -1.83% |
| 05 Oct 2021 | 515.15 | 500.00 | 519.50 | 498.80 | 1817013 | 2.50% |
| 04 Oct 2021 | 502.60 | 501.50 | 510.40 | 499.75 | 657696 | 0.24% |
| 01 Oct 2021 | 501.40 | 504.00 | 507.90 | 490.20 | 977000 | -0.72% |
| 30 Sep 2021 | 505.05 | 517.90 | 519.00 | 503.05 | 1140668 | -2.20% |
| 29 Sep 2021 | 516.40 | 505.85 | 527.35 | 498.40 | 4894804 | 2.61% |
| 28 Sep 2021 | 503.25 | 496.90 | 517.20 | 492.05 | 4017209 | 1.69% |
| 27 Sep 2021 | 494.90 | 502.00 | 502.75 | 485.25 | 685799 | -0.73% |
| 24 Sep 2021 | 498.55 | 497.80 | 501.95 | 488.80 | 1028602 | 0.69% |
| 23 Sep 2021 | 495.15 | 495.00 | 505.00 | 491.45 | 1553788 | 0.45% |
| 22 Sep 2021 | 492.95 | 500.00 | 503.80 | 485.20 | 1966270 | 0.40% |
| 21 Sep 2021 | 491.00 | 486.00 | 491.95 | 477.10 | 673106 | 1.34% |
| 20 Sep 2021 | 484.50 | 481.00 | 494.00 | 474.60 | 1126158 | 0.54% |
| 17 Sep 2021 | 481.90 | 498.00 | 498.90 | 476.20 | 1384011 | -2.65% |
| 16 Sep 2021 | 495.00 | 490.00 | 497.70 | 488.00 | 1172348 | 1.25% |
| 15 Sep 2021 | 488.90 | 481.00 | 500.00 | 480.00 | 2050714 | 1.38% |
| 14 Sep 2021 | 482.25 | 480.50 | 484.25 | 476.65 | 304051 | 0.31% |
| 13 Sep 2021 | 480.75 | 477.00 | 482.95 | 471.85 | 481004 | 0.69% |
| 09 Sep 2021 | 477.45 | 485.00 | 487.80 | 473.25 | 1537264 | -1.06% |
| 08 Sep 2021 | 482.55 | 472.05 | 485.20 | 464.90 | 1025584 | 2.30% |
| 07 Sep 2021 | 471.70 | 479.65 | 480.85 | 470.20 | 871115 | -1.49% |
| 06 Sep 2021 | 478.85 | 485.05 | 485.60 | 478.00 | 480998 | -1.52% |
| 03 Sep 2021 | 486.25 | 486.00 | 490.45 | 483.90 | 515555 | 0.25% |
| 02 Sep 2021 | 485.05 | 490.00 | 495.00 | 484.10 | 1016752 | -0.57% |
| 01 Sep 2021 | 487.85 | 483.50 | 492.60 | 481.00 | 809156 | 1.32% |
| 31 Aug 2021 | 481.50 | 494.90 | 494.90 | 478.50 | 934369 | -1.90% |
| 30 Aug 2021 | 490.85 | 490.00 | 499.80 | 487.55 | 2109663 | 0.55% |
| 27 Aug 2021 | 488.15 | 473.15 | 496.75 | 472.20 | 3236006 | 3.17% |
| 26 Aug 2021 | 473.15 | 475.95 | 477.65 | 465.70 | 3057691 | 0.11% |
| 25 Aug 2021 | 472.65 | 461.50 | 475.00 | 460.05 | 1229430 | 2.65% |
| 24 Aug 2021 | 460.45 | 450.60 | 463.00 | 448.10 | 560910 | 1.52% |
| 23 Aug 2021 | 453.55 | 452.10 | 459.90 | 437.25 | 1028391 | 0.10% |
| 20 Aug 2021 | 453.10 | 457.00 | 457.80 | 443.85 | 674279 | -1.52% |
| 18 Aug 2021 | 460.10 | 455.50 | 461.00 | 451.35 | 967129 | 0.87% |
| 17 Aug 2021 | 456.15 | 458.50 | 461.75 | 450.00 | 951862 | -0.83% |
| 16 Aug 2021 | 459.95 | 463.95 | 466.40 | 458.30 | 278189 | -0.93% |
| 13 Aug 2021 | 464.25 | 468.00 | 474.30 | 462.60 | 983232 | -0.88% |
| 12 Aug 2021 | 468.35 | 457.00 | 473.35 | 457.00 | 1602107 | 2.44% |
| 11 Aug 2021 | 457.20 | 455.45 | 459.05 | 448.55 | 482111 | 0.16% |
| 10 Aug 2021 | 456.45 | 454.50 | 462.30 | 445.10 | 1085595 | 0.01% |
| 09 Aug 2021 | 456.40 | 470.00 | 470.00 | 446.35 | 1921307 | -3.93% |
| 06 Aug 2021 | 475.05 | 476.15 | 480.00 | 466.10 | 1561862 | 0.39% |
| 05 Aug 2021 | 473.20 | 475.00 | 475.40 | 464.05 | 538755 | 0.31% |
| 04 Aug 2021 | 471.75 | 464.45 | 475.50 | 463.20 | 882942 | 1.57% |
| 03 Aug 2021 | 464.45 | 469.65 | 469.65 | 459.10 | 866123 | -0.20% |
| 02 Aug 2021 | 465.40 | 460.85 | 468.90 | 453.25 | 1621575 | 2.24% |
| 30 Jul 2021 | 455.20 | 452.20 | 456.50 | 448.05 | 409490 | 0.66% |
| 29 Jul 2021 | 452.20 | 455.95 | 456.85 | 450.50 | 331119 | -0.53% |
| 28 Jul 2021 | 454.60 | 459.15 | 459.85 | 446.00 | 833983 | -0.81% |
| 27 Jul 2021 | 458.30 | 467.00 | 470.25 | 456.20 | 573971 | -1.95% |
| 26 Jul 2021 | 467.40 | 468.95 | 471.95 | 463.00 | 955011 | -1.28% |
| 23 Jul 2021 | 473.45 | 475.00 | 475.55 | 468.50 | 376596 | 0.10% |
| 22 Jul 2021 | 473.00 | 475.70 | 475.70 | 467.10 | 929153 | -0.57% |
| 20 Jul 2021 | 475.70 | 481.20 | 481.75 | 468.55 | 890897 | -1.12% |
| 19 Jul 2021 | 481.10 | 476.00 | 482.70 | 474.00 | 677467 | 0.12% |
| 16 Jul 2021 | 480.50 | 482.50 | 482.50 | 474.50 | 627623 | 0.08% |
| 15 Jul 2021 | 480.10 | 475.70 | 483.85 | 472.45 | 1490916 | 1.46% |
| 14 Jul 2021 | 473.20 | 475.00 | 475.75 | 470.50 | 414137 | -0.31% |
| 13 Jul 2021 | 474.65 | 476.10 | 476.85 | 468.00 | 1131416 | -0.39% |
| 12 Jul 2021 | 476.50 | 476.15 | 478.95 | 470.25 | 777136 | 0.27% |
| 09 Jul 2021 | 475.20 | 471.00 | 475.95 | 465.25 | 693825 | 0.84% |
| 08 Jul 2021 | 471.25 | 470.95 | 475.00 | 466.65 | 1006484 | 0.17% |
| 07 Jul 2021 | 470.45 | 465.00 | 471.80 | 461.20 | 445467 | 0.68% |
| 06 Jul 2021 | 467.25 | 469.00 | 474.90 | 464.95 | 1150867 | -0.35% |
| 05 Jul 2021 | 468.90 | 469.65 | 472.00 | 462.00 | 1348370 | 0.91% |
| 02 Jul 2021 | 464.65 | 455.25 | 465.75 | 455.25 | 820426 | 1.39% |
| 01 Jul 2021 | 458.30 | 462.00 | 462.00 | 454.00 | 441887 | -0.39% |
| 30 Jun 2021 | 460.10 | 455.60 | 462.90 | 452.65 | 1035110 | 1.15% |
| 29 Jun 2021 | 454.85 | 454.00 | 456.15 | 446.60 | 698402 | 0.54% |
| 28 Jun 2021 | 452.40 | 453.50 | 460.15 | 445.10 | 1174109 | 0.09% |
| 25 Jun 2021 | 452.00 | 446.95 | 455.00 | 444.65 | 686591 | 1.02% |
| 24 Jun 2021 | 447.45 | 453.70 | 455.00 | 443.00 | 1389341 | -2.20% |
| 23 Jun 2021 | 457.50 | 460.50 | 460.50 | 453.05 | 940388 | -0.27% |
| 22 Jun 2021 | 458.75 | 466.00 | 471.40 | 457.05 | 1369609 | -0.99% |
| 21 Jun 2021 | 463.35 | 449.75 | 468.50 | 446.10 | 1676409 | 1.76% |
| 18 Jun 2021 | 455.35 | 458.00 | 463.00 | 439.45 | 2198717 | -0.45% |
| 17 Jun 2021 | 457.40 | 464.10 | 469.10 | 452.25 | 1403849 | -2.22% |
| 16 Jun 2021 | 467.80 | 464.90 | 472.25 | 455.25 | 1624938 | 1.14% |
| 15 Jun 2021 | 462.55 | 455.00 | 471.80 | 455.00 | 1246448 | 0.82% |
| 14 Jun 2021 | 458.80 | 464.65 | 464.95 | 445.85 | 2291051 | -1.26% |
| 11 Jun 2021 | 464.65 | 473.90 | 474.50 | 461.05 | 1698152 | -1.32% |
| 10 Jun 2021 | 470.85 | 479.95 | 482.95 | 468.05 | 3186303 | -0.81% |
| 09 Jun 2021 | 474.70 | 473.90 | 508.70 | 465.00 | 12342963 | 1.32% |
| 08 Jun 2021 | 468.50 | 462.00 | 489.70 | 461.75 | 9024820 | 1.58% |
| 07 Jun 2021 | 461.20 | 433.75 | 472.00 | 432.00 | 5968231 | 6.91% |
| 04 Jun 2021 | 431.40 | 440.40 | 440.90 | 430.25 | 620183 | -1.81% |
| 03 Jun 2021 | 439.35 | 435.60 | 441.90 | 435.50 | 695389 | 0.86% |
| 02 Jun 2021 | 435.60 | 431.75 | 441.80 | 429.60 | 750045 | 0.72% |
| 01 Jun 2021 | 432.50 | 432.00 | 435.95 | 429.00 | 543857 | -0.08% |
| 31 May 2021 | 432.85 | 429.00 | 436.40 | 424.60 | 746021 | 0.84% |
| 28 May 2021 | 429.25 | 430.00 | 433.25 | 425.25 | 804669 | -0.15% |
| 27 May 2021 | 429.90 | 426.05 | 431.00 | 421.00 | 1027802 | 1.19% |
| 26 May 2021 | 424.85 | 439.50 | 439.50 | 423.25 | 1288204 | -2.27% |
| 25 May 2021 | 434.70 | 442.00 | 446.40 | 428.65 | 1262347 | -1.15% |
| 24 May 2021 | 439.75 | 450.60 | 450.60 | 436.50 | 1527131 | -2.41% |
| 21 May 2021 | 450.60 | 444.00 | 465.90 | 426.10 | 15661484 | 4.61% |
| 20 May 2021 | 430.75 | 435.40 | 437.55 | 422.55 | 1092535 | -1.07% |
| 19 May 2021 | 435.40 | 439.75 | 444.25 | 430.00 | 1121662 | -0.33% |
| 18 May 2021 | 436.85 | 430.40 | 440.45 | 429.10 | 1327034 | 2.03% |
| 17 May 2021 | 428.15 | 430.60 | 440.90 | 426.30 | 991524 | -0.04% |
| 14 May 2021 | 428.30 | 441.30 | 445.30 | 426.00 | 867556 | -1.75% |
| 12 May 2021 | 435.95 | 440.95 | 453.60 | 430.00 | 1755211 | -0.69% |
| 11 May 2021 | 439.00 | 451.20 | 457.00 | 436.75 | 2493351 | -2.70% |
| 10 May 2021 | 451.20 | 418.20 | 454.00 | 417.65 | 3096757 | 8.45% |
| 07 May 2021 | 416.05 | 414.00 | 419.85 | 411.20 | 819608 | 0.86% |
| 06 May 2021 | 412.50 | 412.25 | 417.95 | 407.95 | 1063819 | 0.50% |
| 05 May 2021 | 410.45 | 406.00 | 412.70 | 401.70 | 707428 | 1.58% |
| 04 May 2021 | 404.05 | 397.00 | 407.35 | 395.15 | 904377 | 2.24% |
| 03 May 2021 | 395.20 | 397.00 | 415.00 | 388.25 | 1130650 | -0.28% |
| 30 Apr 2021 | 396.30 | 391.60 | 399.35 | 384.40 | 518050 | 0.42% |
| 29 Apr 2021 | 394.65 | 395.70 | 403.00 | 388.30 | 1248574 | 0.56% |
| 28 Apr 2021 | 392.45 | 395.00 | 396.00 | 390.00 | 659718 | -0.10% |
| 27 Apr 2021 | 392.85 | 392.00 | 394.30 | 387.45 | 484802 | 0.36% |
| 26 Apr 2021 | 391.45 | 397.00 | 397.95 | 388.60 | 377310 | -0.65% |
| 23 Apr 2021 | 394.00 | 386.00 | 395.90 | 384.05 | 1765436 | 2.54% |
| 22 Apr 2021 | 384.25 | 379.65 | 385.20 | 378.00 | 607542 | 1.72% |
| 20 Apr 2021 | 377.75 | 387.70 | 393.75 | 375.50 | 1545319 | -1.72% |
| 19 Apr 2021 | 384.35 | 404.95 | 404.95 | 383.15 | 999487 | -5.96% |
| 16 Apr 2021 | 408.70 | 395.50 | 412.00 | 395.50 | 1961713 | 3.34% |
| 15 Apr 2021 | 395.50 | 397.00 | 402.80 | 394.30 | 803461 | -0.38% |
| 13 Apr 2021 | 397.00 | 397.30 | 407.15 | 388.45 | 1039223 | -0.75% |
| 12 Apr 2021 | 400.00 | 418.00 | 418.00 | 393.85 | 841355 | -5.30% |
| 09 Apr 2021 | 422.40 | 422.00 | 425.70 | 418.10 | 472398 | -0.02% |
| 08 Apr 2021 | 422.50 | 422.00 | 428.55 | 419.40 | 1330315 | 0.19% |
| 07 Apr 2021 | 421.70 | 416.65 | 424.65 | 416.30 | 971550 | 0.86% |
| 06 Apr 2021 | 418.10 | 416.40 | 421.00 | 412.95 | 627560 | 0.48% |
| 05 Apr 2021 | 416.10 | 425.00 | 425.60 | 414.45 | 742898 | -2.68% |
| 01 Apr 2021 | 427.55 | 423.50 | 428.55 | 421.95 | 690448 | 0.88% |
| 31 Mar 2021 | 423.80 | 425.00 | 429.40 | 420.20 | 796876 | 0.51% |
| 30 Mar 2021 | 421.65 | 416.95 | 425.50 | 413.80 | 949709 | 1.58% |
| 26 Mar 2021 | 415.10 | 413.50 | 417.15 | 407.05 | 762919 | 1.06% |
| 25 Mar 2021 | 410.75 | 418.20 | 419.90 | 409.55 | 869262 | -1.79% |
| 24 Mar 2021 | 418.25 | 419.60 | 423.85 | 415.85 | 906713 | -0.68% |
| 23 Mar 2021 | 421.10 | 430.80 | 430.80 | 417.35 | 1665520 | -1.49% |
| 22 Mar 2021 | 427.45 | 425.80 | 429.15 | 418.70 | 1751625 | 0.39% |
| 19 Mar 2021 | 425.80 | 418.35 | 429.00 | 407.00 | 2374864 | 1.89% |
| 18 Mar 2021 | 417.90 | 419.90 | 423.15 | 412.75 | 1547730 | 0.22% |
| 17 Mar 2021 | 417.00 | 424.00 | 434.45 | 414.40 | 3277772 | -1.60% |
| 16 Mar 2021 | 423.80 | 417.80 | 425.90 | 414.25 | 1735911 | 2.33% |
| 15 Mar 2021 | 414.15 | 411.00 | 416.95 | 403.80 | 1297309 | 0.46% |
| 12 Mar 2021 | 412.25 | 418.00 | 420.00 | 409.75 | 1747283 | -1.26% |
| 10 Mar 2021 | 417.50 | 419.80 | 420.00 | 414.75 | 866937 | -0.10% |
| 09 Mar 2021 | 417.90 | 418.25 | 426.40 | 413.15 | 2011976 | 0.17% |
| 08 Mar 2021 | 417.20 | 407.00 | 420.50 | 406.75 | 1617572 | 3.38% |
| 05 Mar 2021 | 403.55 | 410.25 | 417.90 | 399.00 | 2234595 | -3.34% |
| 04 Mar 2021 | 417.50 | 397.00 | 429.70 | 395.40 | 5802085 | 3.15% |
| 03 Mar 2021 | 404.75 | 394.15 | 409.00 | 391.55 | 3176233 | 4.06% |
| 02 Mar 2021 | 388.95 | 390.00 | 395.50 | 384.85 | 1463776 | 0.99% |
| 01 Mar 2021 | 385.15 | 385.00 | 388.45 | 379.65 | 1376124 | 0.88% |
| 26 Feb 2021 | 381.80 | 382.00 | 392.30 | 374.20 | 2677311 | -2.91% |
| 25 Feb 2021 | 393.25 | 369.55 | 395.75 | 365.80 | 5586051 | 6.63% |
| 24 Feb 2021 | 368.80 | 370.00 | 383.65 | 362.05 | 2100901 | -0.32% |
| 23 Feb 2021 | 370.00 | 383.00 | 384.05 | 369.10 | 2912324 | -2.70% |
| 22 Feb 2021 | 380.25 | 371.00 | 385.60 | 368.00 | 9015836 | 4.06% |
| 19 Feb 2021 | 365.40 | 374.90 | 378.00 | 360.35 | 2710274 | -1.98% |
| 18 Feb 2021 | 372.80 | 345.00 | 375.75 | 342.75 | 4841048 | 7.92% |
| 17 Feb 2021 | 345.45 | 345.75 | 353.90 | 342.25 | 4874185 | 0.12% |
| 16 Feb 2021 | 345.05 | 329.95 | 346.90 | 327.85 | 5483054 | 3.51% |
| 15 Feb 2021 | 333.35 | 331.00 | 335.00 | 327.55 | 1175165 | 1.21% |
| 12 Feb 2021 | 329.35 | 333.00 | 337.00 | 325.70 | 1227410 | -1.36% |
| 11 Feb 2021 | 333.90 | 328.40 | 334.50 | 327.50 | 1067865 | 1.03% |
| 10 Feb 2021 | 330.50 | 323.75 | 335.70 | 315.10 | 3692386 | 1.38% |
| 09 Feb 2021 | 326.00 | 323.00 | 331.75 | 322.20 | 2018962 | 1.05% |
| 08 Feb 2021 | 322.60 | 319.85 | 324.90 | 319.00 | 1337801 | 1.29% |
| 05 Feb 2021 | 318.50 | 321.90 | 322.25 | 316.40 | 1528572 | -0.83% |
| 04 Feb 2021 | 321.15 | 321.80 | 327.00 | 320.00 | 2326160 | -0.46% |
| 03 Feb 2021 | 322.65 | 317.00 | 326.40 | 313.95 | 1019000 | 2.48% |
| 02 Feb 2021 | 314.85 | 311.50 | 318.00 | 308.55 | 2270968 | 2.41% |
| 01 Feb 2021 | 307.45 | 314.70 | 315.35 | 304.15 | 1786964 | -0.44% |
| 29 Jan 2021 | 308.80 | 308.00 | 311.25 | 302.15 | 2256133 | 0.95% |
| 28 Jan 2021 | 305.90 | 300.15 | 308.85 | 296.50 | 1221989 | 0.26% |
| 27 Jan 2021 | 305.10 | 314.20 | 314.20 | 303.60 | 1294789 | -2.94% |
| 25 Jan 2021 | 314.35 | 321.00 | 322.25 | 308.00 | 1001146 | -1.52% |
| 22 Jan 2021 | 319.20 | 327.00 | 328.75 | 316.60 | 871155 | -2.39% |
| 21 Jan 2021 | 327.00 | 335.60 | 338.35 | 326.10 | 1803090 | -1.96% |
| 20 Jan 2021 | 333.55 | 341.80 | 343.70 | 331.55 | 2093618 | -1.64% |
| 19 Jan 2021 | 339.10 | 328.60 | 341.00 | 327.60 | 2541204 | 3.54% |
| 18 Jan 2021 | 327.50 | 334.00 | 340.00 | 325.00 | 1095184 | -1.37% |
| 15 Jan 2021 | 332.05 | 334.00 | 343.80 | 329.95 | 3509396 | -0.29% |
| 14 Jan 2021 | 333.00 | 331.10 | 335.35 | 327.70 | 976978 | 0.57% |
| 13 Jan 2021 | 331.10 | 336.00 | 340.20 | 326.65 | 1358744 | -1.88% |
| 12 Jan 2021 | 337.45 | 334.00 | 340.90 | 330.80 | 1138957 | 0.87% |
| 11 Jan 2021 | 334.55 | 339.40 | 341.85 | 332.00 | 1378351 | -0.42% |
| 08 Jan 2021 | 335.95 | 336.00 | 348.75 | 333.60 | 4637625 | 1.17% |
| 07 Jan 2021 | 332.05 | 332.00 | 334.95 | 330.65 | 1326330 | 0.59% |
| 06 Jan 2021 | 330.10 | 321.00 | 333.80 | 320.55 | 2667351 | 2.98% |
| 05 Jan 2021 | 320.55 | 319.50 | 321.80 | 316.80 | 848595 | 0.17% |
| 04 Jan 2021 | 320.00 | 322.00 | 323.20 | 319.00 | 496576 | -0.26% |
| 01 Jan 2021 | 320.85 | 317.40 | 322.25 | 316.05 | 440526 | 1.09% |
| 31 Dec 2020 | 317.40 | 319.65 | 320.00 | 315.50 | 458262 | -0.69% |
| 30 Dec 2020 | 319.60 | 319.00 | 320.90 | 314.25 | 610145 | 0.79% |
| 29 Dec 2020 | 317.10 | 322.05 | 322.45 | 313.20 | 1036541 | -0.97% |
| 28 Dec 2020 | 320.20 | 321.00 | 323.30 | 318.45 | 495721 | 0.45% |
| 24 Dec 2020 | 318.75 | 327.00 | 329.45 | 318.15 | 599251 | -2.10% |
| 23 Dec 2020 | 325.60 | 315.30 | 327.00 | 313.10 | 1012870 | 3.27% |
| 22 Dec 2020 | 315.30 | 307.00 | 316.60 | 293.00 | 2220268 | 2.49% |
| 21 Dec 2020 | 307.65 | 331.30 | 332.50 | 297.65 | 1622246 | -6.74% |
| 18 Dec 2020 | 329.90 | 325.95 | 330.55 | 323.05 | 1552562 | 1.09% |
| 17 Dec 2020 | 326.35 | 330.35 | 332.10 | 325.20 | 1271862 | -1.33% |
| 16 Dec 2020 | 330.75 | 334.50 | 335.30 | 329.65 | 1248807 | -1.39% |
| 15 Dec 2020 | 335.40 | 334.00 | 337.35 | 327.45 | 2440168 | -0.09% |
| 14 Dec 2020 | 335.70 | 325.20 | 336.85 | 323.75 | 2524397 | 3.74% |
| 11 Dec 2020 | 323.60 | 324.20 | 327.35 | 320.70 | 923283 | -0.12% |
| 10 Dec 2020 | 324.00 | 329.70 | 333.25 | 322.80 | 925920 | -1.76% |
| 09 Dec 2020 | 329.80 | 325.20 | 335.30 | 324.00 | 2723125 | 1.43% |
| 08 Dec 2020 | 325.15 | 326.00 | 328.55 | 320.70 | 1278905 | 0.29% |
| 07 Dec 2020 | 324.20 | 325.00 | 326.00 | 321.15 | 926529 | 0.37% |
| 04 Dec 2020 | 323.00 | 330.00 | 331.40 | 319.15 | 4020334 | -0.45% |
| 03 Dec 2020 | 324.45 | 318.70 | 325.50 | 315.65 | 1916587 | 3.00% |
| 02 Dec 2020 | 315.00 | 318.70 | 320.00 | 313.00 | 1224098 | -0.69% |
| 01 Dec 2020 | 317.20 | 316.00 | 321.50 | 315.50 | 1703292 | 0.38% |
| 27 Nov 2020 | 316.00 | 308.00 | 317.00 | 305.50 | 2971179 | 3.02% |
| 26 Nov 2020 | 306.75 | 309.45 | 310.75 | 305.05 | 1281886 | -0.60% |
| 25 Nov 2020 | 308.60 | 314.45 | 315.45 | 306.75 | 1085987 | -1.28% |
| 24 Nov 2020 | 312.60 | 312.30 | 314.95 | 311.70 | 916218 | 0.56% |
| 23 Nov 2020 | 310.85 | 308.95 | 312.95 | 306.30 | 1844915 | 1.16% |
| 20 Nov 2020 | 307.30 | 306.20 | 309.90 | 304.00 | 1017286 | 0.85% |
| 19 Nov 2020 | 304.70 | 305.00 | 308.60 | 302.00 | 2132421 | -0.05% |
| 18 Nov 2020 | 304.85 | 308.00 | 309.00 | 303.45 | 1277690 | -0.70% |
| 17 Nov 2020 | 307.00 | 306.45 | 308.65 | 304.15 | 1135739 | 0.74% |
| 14 Nov 2020 | 304.75 | 305.00 | 305.95 | 303.60 | 92253 | 0.54% |
| 13 Nov 2020 | 303.10 | 309.15 | 309.15 | 302.65 | 714729 | -1.56% |
| 12 Nov 2020 | 307.90 | 312.10 | 312.10 | 307.00 | 804036 | -0.89% |
| 11 Nov 2020 | 310.65 | 311.00 | 314.30 | 308.00 | 1614171 | -0.37% |
| 10 Nov 2020 | 311.80 | 319.95 | 322.70 | 310.65 | 1887846 | -1.16% |
| 09 Nov 2020 | 315.45 | 323.10 | 323.90 | 314.65 | 950955 | -2.11% |
| 06 Nov 2020 | 322.25 | 304.10 | 325.00 | 304.05 | 4143707 | 1.85% |
| 05 Nov 2020 | 316.40 | 313.80 | 320.00 | 313.65 | 1125843 | 1.33% |
| 04 Nov 2020 | 312.25 | 312.70 | 315.75 | 309.05 | 360975 | -0.14% |
| 03 Nov 2020 | 312.70 | 308.20 | 314.35 | 306.80 | 528967 | 2.06% |
| 02 Nov 2020 | 306.40 | 312.40 | 313.90 | 303.90 | 775047 | -1.86% |
| 30 Oct 2020 | 312.20 | 303.25 | 314.90 | 303.15 | 2311072 | 2.76% |
| 29 Oct 2020 | 303.80 | 306.00 | 313.40 | 302.45 | 1227048 | -1.20% |
| 28 Oct 2020 | 307.50 | 314.00 | 319.40 | 306.50 | 1281604 | -2.32% |
| 27 Oct 2020 | 314.80 | 312.75 | 317.65 | 304.75 | 1242204 | -0.35% |
| 26 Oct 2020 | 315.90 | 321.00 | 324.00 | 313.50 | 467070 | -1.85% |
| 23 Oct 2020 | 321.85 | 323.75 | 324.80 | 316.40 | 1246436 | -0.11% |
| 22 Oct 2020 | 322.20 | 307.30 | 327.10 | 306.25 | 2891645 | 5.19% |
| 21 Oct 2020 | 306.30 | 303.00 | 308.60 | 301.95 | 513669 | 1.31% |
| 20 Oct 2020 | 302.35 | 304.40 | 304.80 | 300.30 | 372741 | -0.61% |
| 19 Oct 2020 | 304.20 | 304.00 | 306.30 | 301.50 | 617431 | 0.51% |
| 16 Oct 2020 | 302.65 | 294.50 | 303.75 | 294.50 | 706570 | 2.61% |
| 15 Oct 2020 | 294.95 | 299.00 | 302.80 | 293.85 | 530363 | -0.89% |
| 14 Oct 2020 | 297.60 | 295.00 | 299.00 | 293.20 | 490250 | 0.66% |
| 13 Oct 2020 | 295.65 | 297.85 | 302.05 | 294.05 | 574956 | -0.74% |
| 12 Oct 2020 | 297.85 | 304.00 | 304.75 | 296.75 | 566065 | -1.80% |
| 09 Oct 2020 | 303.30 | 305.45 | 308.35 | 302.35 | 648976 | -0.31% |
| 08 Oct 2020 | 304.25 | 309.20 | 310.95 | 303.45 | 416959 | -1.02% |
| 07 Oct 2020 | 307.40 | 311.50 | 312.70 | 305.30 | 867193 | -0.85% |
| 06 Oct 2020 | 310.05 | 312.15 | 312.80 | 308.35 | 647688 | 0.15% |
| 05 Oct 2020 | 309.60 | 311.00 | 313.40 | 308.30 | 789481 | 0.03% |
| 01 Oct 2020 | 309.50 | 315.50 | 324.30 | 308.05 | 1471328 | -1.23% |
| 30 Sep 2020 | 313.35 | 317.45 | 317.95 | 312.10 | 429907 | -1.07% |
| 29 Sep 2020 | 316.75 | 317.15 | 321.90 | 315.00 | 1324980 | -0.11% |
| 28 Sep 2020 | 317.10 | 312.25 | 318.10 | 311.75 | 523132 | 1.88% |
| 25 Sep 2020 | 311.25 | 308.50 | 313.75 | 307.90 | 574683 | 1.38% |
| 24 Sep 2020 | 307.00 | 317.50 | 321.00 | 305.10 | 739704 | -4.48% |
| 23 Sep 2020 | 321.40 | 327.70 | 330.40 | 319.00 | 615894 | -1.46% |
| 22 Sep 2020 | 326.15 | 329.55 | 330.00 | 317.95 | 862320 | -1.44% |
| 21 Sep 2020 | 330.90 | 327.00 | 333.75 | 316.20 | 3345863 | 1.57% |
| 18 Sep 2020 | 325.80 | 332.90 | 333.80 | 323.80 | 1164441 | -2.03% |
| 17 Sep 2020 | 332.55 | 327.50 | 334.80 | 326.60 | 675473 | 1.53% |
| 16 Sep 2020 | 327.55 | 334.80 | 338.00 | 326.50 | 1087986 | -1.41% |
| 15 Sep 2020 | 332.25 | 328.10 | 335.50 | 328.00 | 791391 | 1.75% |
| 14 Sep 2020 | 326.55 | 325.35 | 331.65 | 323.10 | 817900 | 0.54% |
| 11 Sep 2020 | 324.80 | 325.75 | 326.30 | 322.75 | 480312 | -0.29% |
| 10 Sep 2020 | 325.75 | 327.00 | 329.00 | 322.50 | 424065 | 0.09% |
| 09 Sep 2020 | 325.45 | 322.00 | 326.95 | 317.00 | 652515 | 0.48% |
| 08 Sep 2020 | 323.90 | 333.00 | 333.65 | 322.25 | 585735 | -2.35% |
| 07 Sep 2020 | 331.70 | 332.65 | 334.45 | 327.20 | 746425 | -0.45% |
| 04 Sep 2020 | 333.20 | 334.95 | 340.45 | 332.05 | 843285 | -1.38% |
| 03 Sep 2020 | 337.85 | 343.75 | 343.75 | 336.10 | 672460 | -0.89% |
| 02 Sep 2020 | 340.90 | 343.45 | 343.55 | 335.25 | 762293 | 0.01% |
| 01 Sep 2020 | 340.85 | 332.90 | 345.10 | 329.70 | 2312626 | 2.39% |
| 31 Aug 2020 | 332.90 | 345.00 | 347.90 | 331.10 | 991455 | -3.40% |
| 28 Aug 2020 | 344.60 | 345.00 | 351.20 | 343.40 | 1451691 | 0.15% |
| 27 Aug 2020 | 344.10 | 353.50 | 353.50 | 342.25 | 881069 | -1.76% |
| 26 Aug 2020 | 350.25 | 352.60 | 358.00 | 348.40 | 777848 | -0.45% |
| 25 Aug 2020 | 351.85 | 355.40 | 358.15 | 347.90 | 1230752 | -1.00% |
| 24 Aug 2020 | 355.40 | 358.50 | 359.95 | 353.30 | 1062974 | 0.07% |
| 21 Aug 2020 | 355.15 | 363.30 | 367.20 | 351.00 | 2927261 | -1.33% |
| 20 Aug 2020 | 359.95 | 347.00 | 368.90 | 342.00 | 5473259 | 3.57% |
| 19 Aug 2020 | 347.55 | 345.90 | 351.95 | 344.40 | 716759 | 0.86% |
| 18 Aug 2020 | 344.60 | 352.00 | 352.40 | 344.00 | 889297 | -1.98% |
| 17 Aug 2020 | 351.55 | 343.85 | 356.00 | 342.85 | 2959037 | 2.54% |
| 14 Aug 2020 | 342.85 | 342.20 | 345.45 | 340.75 | 994886 | 0.19% |
| 13 Aug 2020 | 342.20 | 345.00 | 347.80 | 341.05 | 1102005 | -0.20% |
| 12 Aug 2020 | 342.90 | 339.70 | 348.30 | 337.80 | 3651314 | 1.17% |
| 11 Aug 2020 | 338.95 | 340.90 | 344.45 | 338.05 | 1329916 | -0.01% |
| 10 Aug 2020 | 339.00 | 340.00 | 341.35 | 331.75 | 1520418 | 0.56% |
| 07 Aug 2020 | 337.10 | 335.00 | 357.75 | 334.10 | 13115820 | 2.84% |
| 06 Aug 2020 | 327.80 | 329.45 | 333.40 | 325.40 | 770509 | -0.50% |
| 05 Aug 2020 | 329.45 | 335.70 | 335.70 | 328.75 | 593494 | -1.07% |
| 04 Aug 2020 | 333.00 | 327.80 | 334.50 | 327.00 | 1119291 | 1.54% |
| 03 Aug 2020 | 327.95 | 329.00 | 337.90 | 326.30 | 1965396 | 0.77% |
| 31 Jul 2020 | 325.45 | 321.50 | 328.50 | 320.65 | 1305227 | 1.67% |
| 30 Jul 2020 | 320.10 | 320.00 | 325.80 | 319.00 | 776406 | 0.58% |
| 29 Jul 2020 | 318.25 | 317.30 | 322.65 | 315.05 | 792055 | 0.38% |
| 28 Jul 2020 | 317.05 | 319.00 | 319.35 | 315.30 | 525146 | -0.14% |
| 27 Jul 2020 | 317.50 | 318.85 | 320.50 | 316.15 | 597429 | -0.19% |
| 24 Jul 2020 | 318.10 | 319.90 | 323.75 | 315.90 | 1157026 | -0.55% |
| 23 Jul 2020 | 319.85 | 319.50 | 324.90 | 319.25 | 850570 | 0.11% |
| 22 Jul 2020 | 319.50 | 320.90 | 324.80 | 317.10 | 2674130 | -0.37% |
| 21 Jul 2020 | 320.70 | 323.20 | 324.05 | 319.50 | 544144 | -0.67% |
| 20 Jul 2020 | 322.85 | 319.00 | 324.20 | 318.05 | 384455 | 1.24% |
| 17 Jul 2020 | 318.90 | 319.00 | 321.40 | 316.50 | 325701 | 0.50% |
| 16 Jul 2020 | 317.30 | 318.10 | 319.45 | 312.90 | 652435 | -0.25% |
| 15 Jul 2020 | 318.10 | 325.05 | 329.50 | 315.75 | 2150793 | -2.05% |
| 14 Jul 2020 | 324.75 | 330.00 | 332.40 | 324.00 | 387120 | -1.44% |
| 13 Jul 2020 | 329.50 | 328.70 | 331.25 | 323.90 | 568418 | 0.86% |
| 10 Jul 2020 | 326.70 | 329.55 | 332.35 | 325.20 | 422896 | -1.13% |
| 09 Jul 2020 | 330.45 | 334.00 | 336.50 | 329.10 | 537231 | -0.72% |
| 08 Jul 2020 | 332.85 | 335.00 | 337.80 | 331.10 | 1184586 | -0.79% |
| 07 Jul 2020 | 335.50 | 331.70 | 338.70 | 328.70 | 2191888 | 1.05% |
| 06 Jul 2020 | 332.00 | 328.30 | 335.00 | 326.70 | 1372535 | 1.13% |
| 03 Jul 2020 | 328.30 | 326.00 | 331.80 | 324.30 | 1625500 | 1.25% |
| 02 Jul 2020 | 324.25 | 324.00 | 327.35 | 321.55 | 929558 | 0.76% |
| 01 Jul 2020 | 321.80 | 320.00 | 324.50 | 317.10 | 997028 | 0.96% |
| 30 Jun 2020 | 318.75 | 321.50 | 324.70 | 317.40 | 580098 | -0.59% |
| 29 Jun 2020 | 320.65 | 324.85 | 327.80 | 318.55 | 769971 | -1.46% |
| 26 Jun 2020 | 325.40 | 329.60 | 330.00 | 323.00 | 805928 | -0.23% |
| 25 Jun 2020 | 326.15 | 324.80 | 332.25 | 324.00 | 2133942 | 0.77% |
| 24 Jun 2020 | 323.65 | 322.90 | 327.65 | 318.05 | 1041667 | 1.05% |
| 23 Jun 2020 | 320.30 | 318.50 | 322.95 | 318.05 | 501119 | 0.75% |
| 22 Jun 2020 | 317.90 | 323.25 | 326.75 | 316.20 | 852730 | -0.95% |
| 19 Jun 2020 | 320.95 | 322.00 | 325.50 | 319.35 | 913519 | 0.23% |
| 18 Jun 2020 | 320.20 | 319.55 | 325.90 | 319.30 | 680084 | -0.62% |
| 17 Jun 2020 | 322.20 | 325.90 | 327.95 | 320.00 | 1077083 | -0.79% |
| 16 Jun 2020 | 324.75 | 327.30 | 331.00 | 316.60 | 923482 | -0.41% |
| 15 Jun 2020 | 326.10 | 328.70 | 332.85 | 323.90 | 795900 | -0.84% |
| 12 Jun 2020 | 328.85 | 315.00 | 330.65 | 314.00 | 958352 | 0.95% |
| 11 Jun 2020 | 325.75 | 331.05 | 336.00 | 324.00 | 640867 | -1.60% |
| 10 Jun 2020 | 331.05 | 325.45 | 332.45 | 324.00 | 774321 | 2.03% |
| 09 Jun 2020 | 324.45 | 330.00 | 336.75 | 323.10 | 1899239 | -1.79% |
| 08 Jun 2020 | 330.35 | 349.95 | 349.95 | 327.55 | 3126145 | -4.12% |
| 05 Jun 2020 | 344.55 | 327.00 | 347.60 | 323.55 | 3259284 | 5.71% |
| 04 Jun 2020 | 325.95 | 326.00 | 330.00 | 322.10 | 631503 | -0.05% |
| 03 Jun 2020 | 326.10 | 328.00 | 331.00 | 321.60 | 1268995 | -0.65% |
| 02 Jun 2020 | 328.25 | 323.95 | 331.00 | 321.70 | 1116273 | 2.19% |
| 01 Jun 2020 | 321.20 | 322.50 | 328.00 | 319.80 | 1955035 | 0.86% |
| 29 May 2020 | 318.45 | 305.35 | 321.75 | 304.00 | 1851956 | 4.29% |
| 28 May 2020 | 305.35 | 307.00 | 310.00 | 303.00 | 763842 | -0.16% |
| 27 May 2020 | 305.85 | 312.00 | 312.95 | 304.80 | 1038328 | -1.81% |
| 26 May 2020 | 311.50 | 303.80 | 315.60 | 297.50 | 2184858 | 3.52% |
| 22 May 2020 | 300.90 | 302.30 | 311.50 | 299.35 | 2231671 | -0.46% |
| 21 May 2020 | 302.30 | 307.40 | 308.15 | 300.10 | 1223435 | -0.80% |
| 20 May 2020 | 304.75 | 305.00 | 310.40 | 300.60 | 2199208 | 0.26% |
| 19 May 2020 | 303.95 | 295.00 | 318.50 | 291.45 | 5819820 | 2.46% |
| 18 May 2020 | 296.65 | 304.60 | 306.30 | 294.35 | 1100275 | -2.61% |
| 15 May 2020 | 304.60 | 305.95 | 305.95 | 296.65 | 1313785 | 0.25% |
| 14 May 2020 | 303.85 | 307.45 | 317.80 | 302.80 | 3600023 | -0.41% |
| 13 May 2020 | 305.10 | 318.80 | 318.80 | 300.65 | 1768583 | 1.75% |
| 12 May 2020 | 299.85 | 299.80 | 304.00 | 295.60 | 1311962 | -0.32% |
| 11 May 2020 | 300.80 | 302.35 | 307.20 | 297.00 | 1277846 | -0.31% |
| 08 May 2020 | 301.75 | 325.00 | 327.55 | 300.00 | 3446053 | -6.52% |
| 07 May 2020 | 322.80 | 329.00 | 332.70 | 320.50 | 977173 | -1.87% |
| 06 May 2020 | 328.95 | 331.25 | 332.40 | 325.40 | 891703 | -0.59% |
| 05 May 2020 | 330.90 | 333.00 | 338.70 | 329.15 | 1835944 | 0.05% |
| 04 May 2020 | 330.75 | 322.00 | 337.90 | 320.35 | 1529970 | 0.14% |
| 30 Apr 2020 | 330.30 | 326.00 | 335.65 | 325.00 | 1555954 | 2.40% |
| 29 Apr 2020 | 322.55 | 315.85 | 326.90 | 313.55 | 1340202 | 3.48% |
| 28 Apr 2020 | 311.70 | 306.95 | 314.20 | 305.25 | 811500 | 1.86% |
| 27 Apr 2020 | 306.00 | 309.00 | 310.20 | 304.10 | 853443 | 0.72% |
| 24 Apr 2020 | 303.80 | 297.50 | 307.90 | 296.65 | 1349985 | 0.07% |
| 23 Apr 2020 | 303.60 | 299.00 | 306.05 | 295.00 | 902962 | 2.22% |
| 22 Apr 2020 | 297.00 | 291.20 | 298.30 | 286.30 | 908876 | 1.87% |
| 21 Apr 2020 | 291.55 | 290.00 | 294.50 | 289.00 | 374093 | -1.67% |
| 20 Apr 2020 | 296.50 | 303.70 | 311.65 | 295.00 | 3464720 | -1.54% |
| 17 Apr 2020 | 301.15 | 305.00 | 309.90 | 298.50 | 2515170 | 0.89% |
| 16 Apr 2020 | 298.50 | 293.25 | 300.50 | 292.50 | 893203 | 0.30% |
| 15 Apr 2020 | 297.60 | 291.00 | 314.30 | 291.00 | 2472284 | 2.27% |
| 13 Apr 2020 | 291.00 | 294.00 | 296.70 | 283.15 | 1112160 | -1.10% |
| 09 Apr 2020 | 294.25 | 295.25 | 299.90 | 291.10 | 876433 | 0.82% |
| 08 Apr 2020 | 291.85 | 295.00 | 306.50 | 286.35 | 760201 | 0.00% |
| 07 Apr 2020 | 291.85 | 283.00 | 295.90 | 280.20 | 590633 | 4.62% |
| 03 Apr 2020 | 278.95 | 281.05 | 282.20 | 272.65 | 369937 | -0.71% |
| 01 Apr 2020 | 280.95 | 280.00 | 284.25 | 276.25 | 622792 | 0.68% |
| 31 Mar 2020 | 279.05 | 279.00 | 282.55 | 269.90 | 946099 | 1.82% |
| 30 Mar 2020 | 274.05 | 270.95 | 275.85 | 267.80 | 708334 | 0.81% |
| 27 Mar 2020 | 271.85 | 298.80 | 298.80 | 265.00 | 1554871 | -5.21% |
| 26 Mar 2020 | 286.80 | 278.00 | 292.95 | 270.45 | 1456208 | 3.61% |
| 25 Mar 2020 | 276.80 | 271.45 | 283.80 | 269.15 | 867802 | 2.27% |
| 24 Mar 2020 | 270.65 | 260.00 | 274.95 | 260.00 | 1926162 | 8.48% |
| 23 Mar 2020 | 249.50 | 270.50 | 274.00 | 243.75 | 793699 | -12.99% |
| 20 Mar 2020 | 286.75 | 278.50 | 294.55 | 263.25 | 2575407 | 4.46% |
| 19 Mar 2020 | 274.50 | 273.00 | 285.90 | 261.55 | 1547850 | -1.35% |
| 18 Mar 2020 | 278.25 | 287.00 | 287.00 | 274.80 | 1306719 | -1.10% |
| 17 Mar 2020 | 281.35 | 279.00 | 291.75 | 273.05 | 1067279 | 1.48% |
| 16 Mar 2020 | 277.25 | 276.50 | 290.75 | 269.50 | 2066170 | -4.25% |
| 13 Mar 2020 | 289.55 | 262.60 | 297.85 | 231.95 | 2466700 | -0.12% |
| 12 Mar 2020 | 289.90 | 293.10 | 299.10 | 280.10 | 2498085 | -5.68% |
| 11 Mar 2020 | 307.35 | 310.50 | 314.55 | 305.00 | 1646289 | -0.60% |
| 09 Mar 2020 | 309.20 | 313.90 | 313.90 | 303.20 | 1798464 | -1.76% |
| 06 Mar 2020 | 314.75 | 310.00 | 317.55 | 305.30 | 974178 | -0.47% |
| 05 Mar 2020 | 316.25 | 317.90 | 321.50 | 313.45 | 1027384 | 0.44% |
| 04 Mar 2020 | 314.85 | 319.40 | 322.00 | 308.40 | 1532681 | -1.18% |
| 03 Mar 2020 | 318.60 | 318.00 | 322.00 | 312.00 | 1668834 | 3.01% |
| 02 Mar 2020 | 309.30 | 304.90 | 314.30 | 303.10 | 1992380 | 2.10% |
| 28 Feb 2020 | 302.95 | 304.00 | 305.30 | 297.40 | 1871232 | -1.62% |
| 27 Feb 2020 | 307.95 | 305.40 | 311.90 | 300.00 | 1499828 | 1.35% |
| 26 Feb 2020 | 303.85 | 309.70 | 310.35 | 302.50 | 816525 | -1.75% |
| 25 Feb 2020 | 309.25 | 312.90 | 314.75 | 307.15 | 933492 | -0.32% |
| 24 Feb 2020 | 310.25 | 314.90 | 318.75 | 308.70 | 936902 | -1.21% |
| 20 Feb 2020 | 314.05 | 314.00 | 321.65 | 313.15 | 1808533 | -0.91% |
| 19 Feb 2020 | 316.95 | 311.00 | 319.25 | 310.70 | 1072964 | 2.37% |
| 18 Feb 2020 | 309.60 | 319.65 | 321.40 | 306.00 | 2666620 | -5.94% |
| 17 Feb 2020 | 329.15 | 323.50 | 330.35 | 319.35 | 2533917 | 2.38% |
| 14 Feb 2020 | 321.50 | 324.90 | 328.00 | 319.50 | 2613447 | -1.27% |
| 13 Feb 2020 | 325.65 | 315.00 | 332.80 | 312.55 | 10279321 | 7.25% |
| 12 Feb 2020 | 303.65 | 306.30 | 308.30 | 301.50 | 778356 | -0.62% |
| 11 Feb 2020 | 305.55 | 309.70 | 311.85 | 302.35 | 1299915 | -0.13% |
| 10 Feb 2020 | 305.95 | 307.20 | 307.70 | 301.75 | 356384 | 0.07% |
| 07 Feb 2020 | 305.75 | 309.00 | 310.00 | 303.45 | 779732 | -1.18% |
| 06 Feb 2020 | 309.40 | 318.00 | 319.40 | 307.30 | 1367568 | -2.75% |
| 05 Feb 2020 | 318.15 | 305.00 | 322.00 | 285.85 | 2256587 | 4.40% |
| 04 Feb 2020 | 304.75 | 303.90 | 309.00 | 303.90 | 1109780 | 0.76% |
| 03 Feb 2020 | 302.45 | 305.90 | 305.90 | 299.75 | 287913 | -0.53% |
| 01 Feb 2020 | 304.05 | 309.80 | 317.55 | 298.10 | 972880 | -1.86% |
| 31 Jan 2020 | 309.80 | 319.40 | 322.45 | 308.45 | 1109871 | -3.04% |
| 30 Jan 2020 | 319.50 | 326.00 | 328.50 | 317.30 | 646769 | -2.04% |
| 29 Jan 2020 | 326.15 | 326.00 | 329.00 | 324.75 | 821496 | 0.38% |
| 28 Jan 2020 | 324.90 | 325.00 | 329.40 | 320.75 | 974154 | -0.25% |
| 27 Jan 2020 | 325.70 | 322.80 | 330.70 | 320.30 | 1121878 | 1.05% |
| 24 Jan 2020 | 322.30 | 320.90 | 324.80 | 318.60 | 1416492 | 0.83% |
| 23 Jan 2020 | 319.65 | 315.95 | 321.00 | 315.05 | 755295 | 1.17% |
| 22 Jan 2020 | 315.95 | 317.85 | 322.40 | 313.10 | 2855704 | 0.52% |
| 21 Jan 2020 | 314.30 | 313.70 | 319.40 | 311.85 | 1184498 | 0.16% |
| 20 Jan 2020 | 313.80 | 313.05 | 320.40 | 312.55 | 1370305 | 0.24% |
| 17 Jan 2020 | 313.05 | 303.00 | 319.60 | 303.00 | 2457425 | 2.54% |
| 16 Jan 2020 | 305.30 | 303.00 | 310.65 | 301.70 | 1307957 | 0.94% |
| 15 Jan 2020 | 302.45 | 300.80 | 304.10 | 296.05 | 1019876 | 0.83% |
| 14 Jan 2020 | 299.95 | 301.40 | 305.95 | 299.00 | 650736 | -0.58% |
| 13 Jan 2020 | 301.70 | 300.10 | 303.60 | 297.55 | 871797 | 1.31% |
| 10 Jan 2020 | 297.80 | 292.95 | 298.70 | 292.05 | 1265967 | 1.66% |
| 09 Jan 2020 | 292.95 | 290.15 | 297.00 | 290.15 | 1686167 | 1.16% |
| 08 Jan 2020 | 289.60 | 283.90 | 290.80 | 282.75 | 790527 | 0.75% |
| 07 Jan 2020 | 287.45 | 282.40 | 288.50 | 282.40 | 378887 | 2.00% |
| 06 Jan 2020 | 281.80 | 288.00 | 288.00 | 280.80 | 377435 | -2.37% |
| 03 Jan 2020 | 288.65 | 288.30 | 293.30 | 286.30 | 1799065 | 0.12% |
| 02 Jan 2020 | 288.30 | 287.00 | 290.00 | 285.50 | 438931 | 0.96% |
| 01 Jan 2020 | 285.55 | 284.00 | 286.80 | 282.40 | 263594 | 0.55% |
| 31 Dec 2019 | 284.00 | 284.10 | 287.30 | 283.00 | 352944 | -0.33% |
| 30 Dec 2019 | 284.95 | 281.20 | 286.50 | 281.20 | 584330 | 1.59% |
| 27 Dec 2019 | 280.50 | 282.00 | 285.00 | 279.60 | 1035653 | -0.12% |
| 26 Dec 2019 | 280.85 | 282.50 | 282.70 | 278.25 | 359693 | -0.09% |
| 24 Dec 2019 | 281.10 | 282.80 | 288.45 | 280.10 | 1194922 | -0.93% |
| 23 Dec 2019 | 283.75 | 286.10 | 289.90 | 282.10 | 1232406 | -0.82% |
| 20 Dec 2019 | 286.10 | 275.55 | 287.10 | 275.15 | 2315022 | 3.81% |
| 19 Dec 2019 | 275.60 | 270.20 | 278.75 | 268.25 | 924704 | 1.98% |
| 18 Dec 2019 | 270.25 | 274.35 | 274.40 | 267.60 | 932713 | -1.03% |
| 17 Dec 2019 | 273.05 | 272.25 | 276.00 | 270.10 | 648471 | 0.79% |
| 16 Dec 2019 | 270.90 | 272.55 | 273.35 | 270.05 | 281871 | -0.48% |
| 13 Dec 2019 | 272.20 | 272.10 | 275.30 | 271.20 | 387143 | -0.09% |
| 12 Dec 2019 | 272.45 | 271.95 | 273.70 | 271.10 | 457811 | 0.59% |
| 11 Dec 2019 | 270.85 | 272.00 | 275.30 | 269.65 | 770310 | -0.68% |
| 10 Dec 2019 | 272.70 | 275.00 | 277.20 | 271.60 | 988308 | -0.85% |
| 09 Dec 2019 | 275.05 | 271.90 | 277.80 | 271.30 | 808510 | 1.38% |
| 06 Dec 2019 | 271.30 | 279.50 | 279.50 | 269.65 | 589579 | -2.46% |
| 05 Dec 2019 | 278.15 | 276.00 | 281.40 | 276.00 | 1190984 | 0.74% |
| 04 Dec 2019 | 276.10 | 271.00 | 276.90 | 270.40 | 1055373 | 1.79% |
| 03 Dec 2019 | 271.25 | 278.60 | 278.60 | 270.00 | 819879 | -2.08% |
| 02 Dec 2019 | 277.00 | 280.00 | 281.35 | 275.20 | 865984 | -1.11% |
| 29 Nov 2019 | 280.10 | 279.85 | 287.00 | 278.70 | 1474982 | 0.09% |
| 28 Nov 2019 | 279.85 | 281.90 | 281.90 | 278.00 | 1112486 | -0.71% |
| 27 Nov 2019 | 281.85 | 281.75 | 282.50 | 279.90 | 914430 | 0.54% |
| 26 Nov 2019 | 280.35 | 282.40 | 286.70 | 279.35 | 1192193 | -0.23% |
