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
UPL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 21 Nov 2024 | 555.75 | 544.00 | 565.65 | 536.85 | 10011530 | 1.64% |
| 19 Nov 2024 | 546.80 | 533.10 | 555.55 | 531.85 | 2877510 | 1.84% |
| 18 Nov 2024 | 536.90 | 528.50 | 541.80 | 514.65 | 3036277 | 2.11% |
| 14 Nov 2024 | 525.80 | 519.90 | 532.80 | 509.45 | 3741207 | 2.02% |
| 13 Nov 2024 | 515.40 | 528.00 | 530.50 | 504.30 | 3436328 | -2.34% |
| 12 Nov 2024 | 527.75 | 530.00 | 552.80 | 524.00 | 9415040 | 2.45% |
| 11 Nov 2024 | 515.15 | 553.15 | 553.20 | 510.00 | 9914435 | -7.61% |
| 08 Nov 2024 | 557.60 | 569.95 | 572.95 | 555.05 | 696687 | -1.68% |
| 07 Nov 2024 | 567.15 | 569.90 | 575.45 | 564.70 | 886267 | -0.02% |
| 06 Nov 2024 | 567.25 | 559.10 | 569.00 | 554.30 | 1491608 | 1.47% |
| 05 Nov 2024 | 559.05 | 552.00 | 561.85 | 549.05 | 894138 | 1.16% |
| 04 Nov 2024 | 552.65 | 555.10 | 559.90 | 539.80 | 1334874 | -1.03% |
| 01 Nov 2024 | 558.40 | 553.65 | 562.00 | 553.65 | 163230 | 0.86% |
| 31 Oct 2024 | 553.65 | 546.25 | 555.95 | 542.00 | 1171233 | 1.35% |
| 30 Oct 2024 | 546.25 | 533.00 | 552.40 | 527.65 | 1751552 | 2.17% |
| 29 Oct 2024 | 534.65 | 531.80 | 538.20 | 524.50 | 1053752 | 0.54% |
| 28 Oct 2024 | 531.80 | 520.05 | 541.25 | 520.05 | 1080853 | 1.89% |
| 25 Oct 2024 | 521.95 | 535.90 | 536.85 | 517.45 | 1390234 | -2.44% |
| 24 Oct 2024 | 535.00 | 536.00 | 540.85 | 526.30 | 1554879 | 0.61% |
| 23 Oct 2024 | 531.75 | 529.10 | 538.75 | 521.10 | 1624355 | 0.26% |
| 22 Oct 2024 | 530.35 | 545.00 | 547.50 | 528.00 | 2074618 | -2.77% |
| 21 Oct 2024 | 545.45 | 557.05 | 563.35 | 543.05 | 2757430 | -1.76% |
| 18 Oct 2024 | 555.25 | 554.00 | 557.75 | 542.60 | 1402020 | 0.28% |
| 17 Oct 2024 | 553.70 | 568.00 | 570.50 | 551.10 | 1577470 | -2.66% |
| 16 Oct 2024 | 568.85 | 573.00 | 576.40 | 564.05 | 1303677 | -0.91% |
| 15 Oct 2024 | 574.10 | 579.90 | 580.85 | 569.15 | 1611364 | -0.79% |
| 14 Oct 2024 | 578.65 | 585.00 | 586.90 | 573.20 | 1308354 | -0.75% |
| 11 Oct 2024 | 583.05 | 585.65 | 589.30 | 578.75 | 568562 | -0.23% |
| 10 Oct 2024 | 584.40 | 580.00 | 593.65 | 580.00 | 1378203 | 1.18% |
| 09 Oct 2024 | 577.60 | 579.05 | 584.65 | 575.20 | 881946 | 0.14% |
| 08 Oct 2024 | 576.80 | 577.70 | 585.55 | 573.35 | 3035568 | -0.60% |
| 07 Oct 2024 | 580.30 | 602.40 | 605.50 | 576.00 | 3393703 | -3.17% |
| 04 Oct 2024 | 599.30 | 608.90 | 612.95 | 596.60 | 1780533 | -1.02% |
| 03 Oct 2024 | 605.45 | 618.80 | 623.70 | 601.00 | 2181886 | -2.54% |
| 01 Oct 2024 | 621.20 | 612.00 | 625.00 | 610.80 | 2317620 | 1.31% |
| 30 Sep 2024 | 613.15 | 610.65 | 617.90 | 607.65 | 1686660 | 0.41% |
| 27 Sep 2024 | 610.65 | 601.10 | 616.50 | 600.00 | 1893789 | 1.59% |
| 26 Sep 2024 | 601.10 | 602.00 | 604.15 | 593.60 | 1948570 | 0.26% |
| 25 Sep 2024 | 599.55 | 600.10 | 606.45 | 597.10 | 2193166 | -0.70% |
| 24 Sep 2024 | 603.75 | 593.80 | 606.75 | 587.00 | 2301515 | 1.85% |
| 23 Sep 2024 | 592.80 | 589.40 | 593.75 | 584.05 | 2106715 | 0.97% |
| 20 Sep 2024 | 587.10 | 594.95 | 602.70 | 585.60 | 5717560 | -1.29% |
| 19 Sep 2024 | 594.80 | 605.10 | 612.75 | 582.55 | 2721915 | -1.70% |
| 18 Sep 2024 | 605.10 | 610.90 | 614.75 | 598.95 | 1728906 | -0.91% |
| 17 Sep 2024 | 610.65 | 615.00 | 615.80 | 609.30 | 1165443 | -0.51% |
| 16 Sep 2024 | 613.80 | 614.90 | 615.50 | 606.70 | 1186044 | 0.39% |
| 13 Sep 2024 | 611.40 | 616.00 | 616.95 | 610.25 | 1237013 | -0.56% |
| 12 Sep 2024 | 614.85 | 614.00 | 616.45 | 608.70 | 1707391 | 0.63% |
| 11 Sep 2024 | 611.00 | 618.80 | 619.10 | 609.00 | 1421907 | -1.32% |
| 10 Sep 2024 | 619.20 | 609.90 | 620.00 | 605.25 | 1638324 | 2.45% |
| 09 Sep 2024 | 604.40 | 606.00 | 610.80 | 601.10 | 2334227 | -0.89% |
| 06 Sep 2024 | 609.80 | 616.95 | 623.70 | 607.25 | 3569845 | -1.44% |
| 05 Sep 2024 | 618.70 | 612.00 | 622.95 | 606.80 | 3431993 | 1.78% |
| 04 Sep 2024 | 607.85 | 599.95 | 610.90 | 593.05 | 3139837 | 0.94% |
| 03 Sep 2024 | 602.20 | 600.00 | 605.95 | 596.00 | 2147598 | 0.45% |
| 02 Sep 2024 | 599.50 | 602.00 | 607.20 | 593.00 | 3640344 | 0.19% |
| 30 Aug 2024 | 598.35 | 584.00 | 604.00 | 582.00 | 7616878 | 3.56% |
| 29 Aug 2024 | 577.80 | 576.95 | 581.90 | 571.00 | 1530143 | -0.04% |
| 28 Aug 2024 | 578.05 | 585.00 | 585.90 | 575.55 | 1369570 | -0.84% |
| 27 Aug 2024 | 582.95 | 584.35 | 587.75 | 578.25 | 2705825 | 0.95% |
| 26 Aug 2024 | 577.45 | 578.90 | 578.90 | 572.10 | 1283196 | 0.65% |
| 23 Aug 2024 | 573.70 | 584.70 | 584.80 | 572.00 | 1995012 | -0.94% |
| 22 Aug 2024 | 579.15 | 570.00 | 587.90 | 568.25 | 6309020 | 1.91% |
| 21 Aug 2024 | 568.30 | 566.00 | 572.80 | 563.00 | 2235790 | 0.38% |
| 20 Aug 2024 | 566.15 | 560.60 | 567.00 | 560.10 | 1194020 | 0.99% |
| 19 Aug 2024 | 560.60 | 553.00 | 563.55 | 551.65 | 2412431 | 1.31% |
| 16 Aug 2024 | 553.35 | 542.85 | 554.40 | 539.60 | 1635134 | 1.93% |
| 14 Aug 2024 | 542.85 | 552.50 | 553.90 | 540.40 | 1066850 | -1.67% |
| 13 Aug 2024 | 552.05 | 566.00 | 566.10 | 550.80 | 1666599 | -2.31% |
| 12 Aug 2024 | 565.10 | 552.50 | 568.95 | 546.65 | 3191587 | 1.89% |
| 09 Aug 2024 | 554.60 | 558.50 | 562.00 | 550.65 | 2061454 | 1.24% |
| 08 Aug 2024 | 547.80 | 546.75 | 555.80 | 544.05 | 2763841 | 0.20% |
| 07 Aug 2024 | 546.70 | 539.00 | 549.00 | 535.55 | 2623663 | 2.46% |
| 06 Aug 2024 | 533.55 | 533.00 | 549.90 | 531.20 | 3839963 | 0.99% |
| 05 Aug 2024 | 528.30 | 520.00 | 551.50 | 520.00 | 8199938 | -1.73% |
| 02 Aug 2024 | 537.60 | 555.00 | 563.95 | 531.45 | 6452127 | -4.08% |
| 01 Aug 2024 | 560.45 | 575.00 | 577.00 | 557.10 | 1900787 | -2.03% |
| 31 Jul 2024 | 572.05 | 569.90 | 573.70 | 565.10 | 2390519 | 1.27% |
| 30 Jul 2024 | 564.90 | 553.60 | 568.80 | 552.50 | 2046419 | 2.12% |
| 29 Jul 2024 | 553.15 | 548.05 | 566.50 | 545.50 | 4404641 | 1.65% |
| 26 Jul 2024 | 544.15 | 529.15 | 545.00 | 529.10 | 1488053 | 2.78% |
| 25 Jul 2024 | 529.45 | 532.00 | 534.80 | 525.40 | 1833988 | -1.42% |
| 24 Jul 2024 | 537.05 | 536.30 | 543.45 | 535.00 | 1398404 | -0.62% |
| 23 Jul 2024 | 540.40 | 548.00 | 553.35 | 522.30 | 2813862 | -0.93% |
| 22 Jul 2024 | 545.45 | 540.00 | 558.20 | 532.85 | 2445572 | 0.53% |
| 19 Jul 2024 | 542.60 | 558.65 | 560.25 | 541.25 | 1483516 | -2.87% |
| 18 Jul 2024 | 558.65 | 557.30 | 561.00 | 554.95 | 1258371 | 0.24% |
| 16 Jul 2024 | 557.30 | 566.00 | 572.00 | 555.50 | 1674706 | -1.37% |
| 15 Jul 2024 | 565.05 | 566.00 | 567.50 | 560.80 | 1699641 | 0.25% |
| 12 Jul 2024 | 563.65 | 560.45 | 570.95 | 558.10 | 3741532 | 1.07% |
| 11 Jul 2024 | 557.70 | 560.85 | 566.40 | 555.10 | 3781459 | -0.38% |
| 10 Jul 2024 | 559.80 | 566.05 | 569.95 | 547.35 | 2033444 | -0.74% |
| 09 Jul 2024 | 563.95 | 568.00 | 572.30 | 563.00 | 1427039 | -0.61% |
| 08 Jul 2024 | 567.40 | 572.70 | 574.80 | 562.15 | 2695359 | -0.93% |
| 05 Jul 2024 | 572.70 | 570.80 | 573.90 | 567.70 | 1072378 | 0.39% |
| 04 Jul 2024 | 570.45 | 575.00 | 579.95 | 568.65 | 2148117 | -0.30% |
| 03 Jul 2024 | 572.15 | 567.50 | 576.00 | 567.20 | 1898741 | 0.97% |
| 02 Jul 2024 | 566.65 | 574.10 | 580.30 | 561.90 | 2781201 | -1.19% |
| 01 Jul 2024 | 573.45 | 570.05 | 574.70 | 567.30 | 1451065 | 0.46% |
| 28 Jun 2024 | 570.85 | 568.00 | 576.00 | 566.50 | 1535016 | 0.53% |
| 27 Jun 2024 | 567.85 | 570.20 | 574.60 | 559.25 | 1627135 | -0.44% |
| 26 Jun 2024 | 570.35 | 570.90 | 576.00 | 564.65 | 2354064 | -0.13% |
| 25 Jun 2024 | 571.10 | 573.00 | 576.80 | 567.00 | 1985056 | -0.17% |
| 24 Jun 2024 | 572.10 | 562.00 | 578.70 | 551.10 | 5572012 | 1.09% |
| 21 Jun 2024 | 565.95 | 574.35 | 574.35 | 561.25 | 5890175 | -0.54% |
| 20 Jun 2024 | 569.00 | 557.30 | 577.70 | 554.60 | 7472902 | 2.10% |
| 19 Jun 2024 | 557.30 | 560.00 | 568.45 | 550.70 | 6124293 | 0.21% |
| 18 Jun 2024 | 556.15 | 554.00 | 557.60 | 550.10 | 1587670 | 0.81% |
| 14 Jun 2024 | 551.70 | 557.70 | 559.80 | 549.70 | 2022269 | -1.08% |
| 13 Jun 2024 | 557.70 | 551.70 | 561.85 | 547.25 | 3845237 | 1.39% |
| 12 Jun 2024 | 550.05 | 555.40 | 558.60 | 548.50 | 2173771 | -0.77% |
| 11 Jun 2024 | 554.30 | 550.20 | 557.30 | 543.30 | 4059315 | 0.51% |
| 10 Jun 2024 | 551.50 | 542.65 | 555.60 | 532.10 | 6964090 | 2.18% |
| 07 Jun 2024 | 539.75 | 541.90 | 542.90 | 534.20 | 2223919 | 0.44% |
| 06 Jun 2024 | 537.40 | 529.80 | 545.50 | 527.70 | 6939999 | 1.69% |
| 05 Jun 2024 | 528.45 | 505.05 | 531.95 | 496.10 | 3690376 | 6.55% |
| 04 Jun 2024 | 495.95 | 529.75 | 529.75 | 478.00 | 4202540 | -6.10% |
| 03 Jun 2024 | 528.15 | 517.00 | 531.25 | 514.00 | 5297460 | 3.80% |
| 31 May 2024 | 508.80 | 508.00 | 517.90 | 506.85 | 8552013 | 0.53% |
| 30 May 2024 | 506.10 | 516.70 | 518.35 | 505.00 | 1828288 | -2.16% |
| 29 May 2024 | 517.25 | 519.00 | 522.60 | 515.50 | 2522672 | -0.05% |
| 28 May 2024 | 517.50 | 527.50 | 529.00 | 516.10 | 2462629 | -1.42% |
| 27 May 2024 | 524.95 | 518.40 | 529.65 | 516.85 | 6701240 | 1.77% |
| 24 May 2024 | 515.80 | 516.50 | 522.00 | 513.40 | 4320492 | 0.97% |
| 23 May 2024 | 510.85 | 515.55 | 517.70 | 507.20 | 1824121 | -0.91% |
| 22 May 2024 | 515.55 | 514.00 | 522.05 | 510.35 | 2807354 | 0.67% |
| 21 May 2024 | 512.10 | 508.50 | 514.00 | 508.50 | 2372489 | 0.14% |
| 18 May 2024 | 511.40 | 515.35 | 515.35 | 510.05 | 213106 | 0.03% |
| 17 May 2024 | 511.25 | 510.10 | 515.30 | 510.10 | 1911312 | 0.25% |
| 16 May 2024 | 510.00 | 516.15 | 519.80 | 505.85 | 2398088 | -0.93% |
| 15 May 2024 | 514.80 | 512.95 | 521.30 | 510.05 | 4234215 | 0.93% |
| 14 May 2024 | 510.05 | 531.80 | 531.80 | 501.65 | 15011896 | -4.50% |
| 13 May 2024 | 534.10 | 502.45 | 540.00 | 502.45 | 27039443 | 6.42% |
| 10 May 2024 | 501.90 | 471.00 | 505.00 | 464.45 | 6834995 | 7.60% |
| 09 May 2024 | 466.45 | 477.85 | 482.25 | 464.35 | 2726979 | -2.39% |
| 08 May 2024 | 477.85 | 475.50 | 479.95 | 471.15 | 1861827 | 0.79% |
| 07 May 2024 | 474.10 | 485.00 | 486.45 | 470.40 | 4535131 | -1.92% |
| 06 May 2024 | 483.40 | 495.25 | 498.30 | 481.10 | 3652474 | -2.07% |
| 03 May 2024 | 493.60 | 500.85 | 503.95 | 490.05 | 2196892 | -0.92% |
| 02 May 2024 | 498.20 | 508.10 | 510.40 | 497.30 | 2405482 | -1.76% |
| 30 Apr 2024 | 507.15 | 506.90 | 513.70 | 506.30 | 3509055 | 0.02% |
| 29 Apr 2024 | 507.05 | 510.95 | 510.95 | 504.50 | 2501739 | -0.28% |
| 26 Apr 2024 | 508.45 | 509.00 | 513.90 | 502.50 | 2825380 | 0.50% |
| 25 Apr 2024 | 505.90 | 499.00 | 506.95 | 496.35 | 4660938 | 1.49% |
| 24 Apr 2024 | 498.45 | 495.85 | 503.90 | 495.60 | 1683615 | 0.60% |
| 23 Apr 2024 | 495.50 | 494.90 | 500.60 | 492.25 | 3014860 | 0.43% |
| 22 Apr 2024 | 493.40 | 492.00 | 494.60 | 487.60 | 1860795 | 1.20% |
| 19 Apr 2024 | 487.55 | 473.25 | 489.95 | 466.55 | 3209153 | 1.91% |
| 18 Apr 2024 | 478.40 | 488.30 | 492.85 | 476.20 | 2706609 | -1.29% |
| 16 Apr 2024 | 484.65 | 488.05 | 492.00 | 483.05 | 3104362 | -1.08% |
| 15 Apr 2024 | 489.95 | 495.00 | 499.55 | 486.50 | 4994330 | -2.41% |
| 12 Apr 2024 | 502.05 | 505.55 | 511.10 | 500.50 | 5337775 | -0.45% |
| 10 Apr 2024 | 504.30 | 490.50 | 509.00 | 489.40 | 7937541 | 2.95% |
| 09 Apr 2024 | 489.85 | 492.70 | 496.50 | 486.80 | 2166661 | 0.16% |
| 08 Apr 2024 | 489.05 | 500.55 | 500.55 | 483.05 | 4603981 | -1.07% |
| 05 Apr 2024 | 494.35 | 499.50 | 500.60 | 489.90 | 6753966 | 0.28% |
| 04 Apr 2024 | 492.95 | 480.00 | 496.75 | 473.10 | 9778795 | 3.41% |
| 03 Apr 2024 | 476.70 | 475.00 | 482.95 | 470.50 | 4788697 | 0.31% |
| 02 Apr 2024 | 475.25 | 463.00 | 476.95 | 461.00 | 5564890 | 1.94% |
| 01 Apr 2024 | 466.20 | 460.00 | 468.35 | 458.45 | 2840448 | 2.24% |
| 28 Mar 2024 | 456.00 | 458.45 | 459.70 | 452.10 | 5435115 | 0.11% |
| 27 Mar 2024 | 455.50 | 465.00 | 467.20 | 453.45 | 27876181 | -2.13% |
| 26 Mar 2024 | 465.40 | 468.00 | 471.10 | 464.35 | 5072326 | -0.98% |
| 22 Mar 2024 | 470.00 | 455.60 | 474.35 | 455.00 | 7019704 | 3.17% |
| 21 Mar 2024 | 455.55 | 457.00 | 461.95 | 452.25 | 3138092 | 0.02% |
| 20 Mar 2024 | 455.45 | 461.00 | 464.70 | 449.25 | 3018788 | -1.21% |
| 19 Mar 2024 | 461.05 | 464.00 | 471.45 | 460.25 | 2538838 | -1.07% |
| 18 Mar 2024 | 466.05 | 475.00 | 475.00 | 463.00 | 2951978 | -1.92% |
| 15 Mar 2024 | 475.15 | 462.20 | 477.50 | 459.45 | 6120565 | 2.82% |
| 14 Mar 2024 | 462.10 | 451.85 | 464.20 | 447.80 | 2505609 | 2.26% |
| 13 Mar 2024 | 451.90 | 474.05 | 476.80 | 450.05 | 3446385 | -4.67% |
| 12 Mar 2024 | 474.05 | 478.70 | 478.95 | 472.35 | 3030937 | -0.52% |
| 11 Mar 2024 | 476.55 | 485.10 | 488.00 | 475.50 | 2888338 | -1.19% |
| 07 Mar 2024 | 482.30 | 475.00 | 485.95 | 474.85 | 5420581 | 1.92% |
| 06 Mar 2024 | 473.20 | 476.95 | 477.50 | 464.50 | 3213293 | -0.22% |
| 05 Mar 2024 | 474.25 | 474.00 | 491.05 | 473.50 | 6182475 | 0.00% |
| 04 Mar 2024 | 474.25 | 476.05 | 480.15 | 470.00 | 1820722 | -0.38% |
| 02 Mar 2024 | 476.05 | 475.40 | 479.25 | 472.15 | 206786 | 0.32% |
| 01 Mar 2024 | 474.55 | 474.00 | 477.90 | 471.15 | 2877161 | 1.03% |
| 29 Feb 2024 | 469.70 | 472.00 | 475.00 | 466.80 | 5632071 | -1.30% |
| 28 Feb 2024 | 475.90 | 484.20 | 486.00 | 474.00 | 1572519 | -1.80% |
| 27 Feb 2024 | 484.60 | 489.90 | 491.50 | 481.50 | 2920314 | -0.93% |
| 26 Feb 2024 | 489.15 | 488.60 | 493.10 | 485.75 | 2253561 | 0.09% |
| 23 Feb 2024 | 488.70 | 494.00 | 496.60 | 487.90 | 1341328 | -0.73% |
| 22 Feb 2024 | 492.30 | 493.30 | 494.20 | 484.05 | 2881064 | 0.03% |
| 21 Feb 2024 | 492.15 | 499.00 | 500.20 | 490.95 | 1697299 | -1.18% |
| 20 Feb 2024 | 498.05 | 497.60 | 505.45 | 495.25 | 3033673 | 0.10% |
| 19 Feb 2024 | 497.55 | 493.70 | 500.00 | 491.55 | 3383768 | 1.35% |
| 16 Feb 2024 | 490.90 | 484.05 | 494.20 | 481.05 | 3374827 | 0.73% |
| 15 Feb 2024 | 487.35 | 486.90 | 490.45 | 484.70 | 3568439 | 1.24% |
| 14 Feb 2024 | 481.40 | 479.20 | 482.40 | 472.25 | 3210526 | 0.48% |
| 13 Feb 2024 | 479.10 | 462.05 | 479.95 | 452.15 | 7706461 | 4.52% |
| 12 Feb 2024 | 458.40 | 461.80 | 465.80 | 455.05 | 4404671 | 0.10% |
| 09 Feb 2024 | 457.95 | 467.90 | 467.90 | 453.30 | 5881661 | -1.48% |
| 08 Feb 2024 | 464.85 | 480.00 | 481.80 | 463.55 | 5214678 | -2.71% |
| 07 Feb 2024 | 477.80 | 484.00 | 485.00 | 477.25 | 3069307 | -0.84% |
| 06 Feb 2024 | 481.85 | 476.20 | 486.00 | 468.30 | 6661787 | 1.66% |
| 05 Feb 2024 | 474.00 | 524.00 | 525.00 | 470.05 | 23096694 | -11.18% |
| 02 Feb 2024 | 533.65 | 533.90 | 540.65 | 529.25 | 4224992 | 0.68% |
| 01 Feb 2024 | 530.05 | 536.30 | 539.00 | 526.50 | 3662000 | -1.42% |
| 31 Jan 2024 | 537.70 | 538.90 | 542.75 | 534.10 | 3570913 | 0.46% |
| 30 Jan 2024 | 535.25 | 541.90 | 547.50 | 534.40 | 1912294 | -0.82% |
| 29 Jan 2024 | 539.65 | 542.20 | 542.70 | 534.40 | 2162690 | 0.44% |
| 25 Jan 2024 | 537.30 | 545.75 | 547.60 | 536.00 | 1723625 | -1.55% |
| 24 Jan 2024 | 545.75 | 539.90 | 547.00 | 535.10 | 1386191 | 1.99% |
| 23 Jan 2024 | 535.10 | 558.45 | 558.45 | 533.55 | 2849229 | -3.14% |
| 20 Jan 2024 | 552.45 | 556.95 | 557.40 | 551.60 | 811281 | -0.17% |
| 19 Jan 2024 | 553.40 | 549.00 | 557.20 | 542.75 | 2415540 | 1.69% |
| 18 Jan 2024 | 544.20 | 550.00 | 552.00 | 539.15 | 3512857 | -1.23% |
| 17 Jan 2024 | 551.00 | 561.00 | 562.50 | 549.60 | 4724845 | -2.39% |
| 16 Jan 2024 | 564.50 | 568.00 | 569.20 | 560.50 | 1653823 | -0.57% |
| 15 Jan 2024 | 567.75 | 568.00 | 571.65 | 564.50 | 1659661 | 0.47% |
| 12 Jan 2024 | 565.10 | 566.10 | 568.35 | 562.40 | 1441096 | 0.51% |
| 11 Jan 2024 | 562.25 | 561.95 | 566.15 | 560.55 | 1620693 | 0.65% |
| 10 Jan 2024 | 558.60 | 561.00 | 561.75 | 551.90 | 2204496 | 0.08% |
| 09 Jan 2024 | 558.15 | 566.00 | 567.95 | 553.25 | 3590645 | -0.49% |
| 08 Jan 2024 | 560.90 | 581.00 | 582.80 | 560.05 | 5345743 | -3.50% |
| 05 Jan 2024 | 581.25 | 589.30 | 590.95 | 576.50 | 2433275 | -1.09% |
| 04 Jan 2024 | 587.65 | 587.00 | 589.20 | 582.65 | 3606404 | 0.14% |
| 03 Jan 2024 | 586.85 | 595.35 | 596.80 | 585.30 | 2435233 | -1.28% |
| 02 Jan 2024 | 594.45 | 593.00 | 603.80 | 589.05 | 3406640 | 0.30% |
| 01 Jan 2024 | 592.70 | 588.00 | 599.90 | 587.20 | 2825708 | 0.93% |
| 29 Dec 2023 | 587.25 | 592.00 | 592.00 | 585.05 | 2223633 | -0.37% |
| 28 Dec 2023 | 589.45 | 585.90 | 591.00 | 582.00 | 2270681 | 1.07% |
| 27 Dec 2023 | 583.20 | 590.10 | 592.30 | 581.10 | 2155491 | -0.49% |
| 26 Dec 2023 | 586.10 | 587.90 | 595.00 | 585.00 | 3443852 | 0.77% |
| 22 Dec 2023 | 581.65 | 581.00 | 585.75 | 577.40 | 2464945 | 0.74% |
| 21 Dec 2023 | 577.40 | 572.15 | 579.95 | 565.70 | 3089260 | 0.92% |
| 20 Dec 2023 | 572.15 | 605.00 | 605.00 | 569.00 | 5509320 | -4.44% |
| 19 Dec 2023 | 598.75 | 607.00 | 612.00 | 597.85 | 2396755 | -1.29% |
| 18 Dec 2023 | 606.55 | 613.80 | 614.75 | 605.00 | 1685280 | -0.70% |
| 15 Dec 2023 | 610.85 | 601.45 | 612.80 | 601.45 | 4941179 | 1.95% |
| 14 Dec 2023 | 599.15 | 603.05 | 604.00 | 596.50 | 2026994 | -0.03% |
| 13 Dec 2023 | 599.35 | 601.00 | 602.70 | 592.80 | 2110586 | 0.28% |
| 12 Dec 2023 | 597.70 | 606.00 | 606.75 | 595.85 | 2339706 | -0.78% |
| 11 Dec 2023 | 602.40 | 585.00 | 603.70 | 583.55 | 4467164 | 2.94% |
| 08 Dec 2023 | 585.20 | 590.00 | 595.90 | 580.25 | 2175978 | -0.23% |
| 07 Dec 2023 | 586.55 | 594.00 | 594.00 | 585.50 | 1824646 | -0.34% |
| 06 Dec 2023 | 588.55 | 583.00 | 596.30 | 583.00 | 3437918 | 1.23% |
| 05 Dec 2023 | 581.40 | 578.50 | 583.90 | 576.85 | 1870544 | 0.43% |
| 04 Dec 2023 | 578.90 | 578.50 | 584.85 | 577.00 | 3025773 | 0.65% |
| 01 Dec 2023 | 575.15 | 570.65 | 575.95 | 569.05 | 1811072 | 0.79% |
| 30 Nov 2023 | 570.65 | 570.00 | 572.90 | 566.20 | 3931052 | 0.11% |
| 29 Nov 2023 | 570.05 | 565.00 | 571.90 | 563.10 | 1780095 | 1.15% |
| 28 Nov 2023 | 563.55 | 558.95 | 564.85 | 556.15 | 1284890 | 0.82% |
| 24 Nov 2023 | 558.95 | 565.50 | 568.35 | 558.05 | 868199 | -1.23% |
| 23 Nov 2023 | 565.90 | 568.05 | 571.70 | 565.05 | 1264347 | 0.00% |
| 22 Nov 2023 | 565.90 | 564.90 | 569.55 | 563.10 | 2648583 | 0.51% |
| 21 Nov 2023 | 563.05 | 556.60 | 564.00 | 556.50 | 1333644 | 1.14% |
| 20 Nov 2023 | 556.70 | 561.75 | 563.95 | 554.80 | 1079422 | -0.90% |
| 17 Nov 2023 | 561.75 | 560.35 | 565.70 | 558.65 | 1787739 | 0.16% |
| 16 Nov 2023 | 560.85 | 561.75 | 563.60 | 556.00 | 2112355 | -0.17% |
| 15 Nov 2023 | 561.80 | 557.00 | 564.75 | 556.35 | 1766163 | 1.65% |
| 13 Nov 2023 | 552.70 | 555.00 | 556.50 | 550.10 | 1449034 | -0.55% |
| 12 Nov 2023 | 555.75 | 555.00 | 557.85 | 550.25 | 467170 | 1.57% |
| 10 Nov 2023 | 547.15 | 550.00 | 550.40 | 545.00 | 1414936 | -0.59% |
| 09 Nov 2023 | 550.40 | 555.70 | 557.80 | 548.80 | 1794405 | -0.95% |
| 08 Nov 2023 | 555.70 | 555.90 | 557.80 | 553.10 | 1190583 | 0.67% |
| 07 Nov 2023 | 552.00 | 553.95 | 556.05 | 550.50 | 1479349 | -0.49% |
| 06 Nov 2023 | 554.70 | 552.05 | 555.45 | 548.40 | 1069714 | 0.80% |
| 03 Nov 2023 | 550.30 | 544.95 | 551.90 | 544.00 | 1809034 | 1.77% |
| 02 Nov 2023 | 540.75 | 535.35 | 542.55 | 535.00 | 1797928 | 1.64% |
| 01 Nov 2023 | 532.05 | 531.60 | 540.60 | 529.55 | 3767073 | -1.56% |
| 31 Oct 2023 | 540.50 | 534.95 | 543.70 | 528.15 | 5210230 | 0.34% |
| 30 Oct 2023 | 538.65 | 560.00 | 563.20 | 531.90 | 7164172 | -3.58% |
| 27 Oct 2023 | 558.65 | 565.00 | 566.75 | 556.30 | 2425358 | -0.43% |
| 26 Oct 2023 | 561.05 | 580.15 | 580.95 | 560.00 | 4015200 | -3.29% |
| 25 Oct 2023 | 580.15 | 586.70 | 592.75 | 577.85 | 2986843 | -1.12% |
| 23 Oct 2023 | 586.70 | 603.00 | 608.00 | 585.10 | 2109981 | -2.78% |
| 20 Oct 2023 | 603.45 | 613.00 | 613.00 | 602.00 | 1174201 | -1.65% |
| 19 Oct 2023 | 613.55 | 614.40 | 617.70 | 607.30 | 1842555 | -1.13% |
| 18 Oct 2023 | 620.55 | 625.00 | 628.25 | 618.30 | 1222311 | -0.70% |
| 17 Oct 2023 | 624.90 | 634.90 | 634.90 | 624.00 | 1462594 | -0.96% |
| 16 Oct 2023 | 630.95 | 622.00 | 633.00 | 621.40 | 1917226 | 1.27% |
| 13 Oct 2023 | 623.05 | 618.85 | 625.15 | 616.40 | 1171758 | 0.39% |
| 12 Oct 2023 | 620.60 | 629.15 | 629.40 | 619.70 | 1645852 | -1.14% |
| 11 Oct 2023 | 627.75 | 625.90 | 629.60 | 623.90 | 2053212 | 0.96% |
| 10 Oct 2023 | 621.80 | 610.00 | 625.50 | 609.15 | 3281868 | 1.94% |
| 09 Oct 2023 | 609.95 | 606.55 | 610.95 | 598.30 | 1866768 | -0.36% |
| 06 Oct 2023 | 612.15 | 607.60 | 613.00 | 605.00 | 1750968 | 1.30% |
| 05 Oct 2023 | 604.30 | 606.20 | 609.40 | 601.85 | 1413612 | 0.21% |
| 04 Oct 2023 | 603.05 | 605.00 | 606.75 | 597.80 | 1922433 | -0.65% |
| 03 Oct 2023 | 607.00 | 615.95 | 615.95 | 606.05 | 2407302 | -1.50% |
| 29 Sep 2023 | 616.25 | 614.00 | 621.50 | 609.25 | 2002347 | 1.86% |
| 28 Sep 2023 | 605.00 | 615.10 | 618.90 | 602.55 | 2158105 | -1.64% |
| 27 Sep 2023 | 615.10 | 617.60 | 618.55 | 609.05 | 2018781 | -0.40% |
| 26 Sep 2023 | 617.55 | 616.95 | 623.00 | 615.00 | 1906824 | 0.10% |
| 25 Sep 2023 | 616.95 | 614.80 | 624.80 | 613.10 | 2303387 | 0.35% |
| 22 Sep 2023 | 614.80 | 627.45 | 629.50 | 612.60 | 1850344 | -1.64% |
| 21 Sep 2023 | 625.05 | 627.00 | 635.00 | 622.10 | 3925418 | 0.41% |
| 20 Sep 2023 | 622.50 | 625.05 | 628.30 | 620.50 | 2474148 | -1.21% |
| 18 Sep 2023 | 630.10 | 634.65 | 639.05 | 628.00 | 2579565 | -0.72% |
| 15 Sep 2023 | 634.65 | 634.80 | 635.50 | 627.65 | 3745966 | 0.46% |
| 14 Sep 2023 | 631.75 | 610.95 | 633.50 | 610.00 | 9184356 | 3.86% |
| 13 Sep 2023 | 608.30 | 605.00 | 610.80 | 603.60 | 1430448 | 0.63% |
| 12 Sep 2023 | 604.50 | 621.95 | 622.35 | 602.35 | 2923292 | -2.18% |
| 11 Sep 2023 | 617.95 | 610.00 | 619.35 | 608.10 | 3724960 | 1.84% |
| 08 Sep 2023 | 606.80 | 614.45 | 614.90 | 606.00 | 2137652 | -0.90% |
| 07 Sep 2023 | 612.30 | 609.30 | 615.90 | 607.05 | 3079054 | 0.48% |
| 06 Sep 2023 | 609.35 | 609.00 | 611.00 | 603.85 | 2896499 | 0.21% |
| 05 Sep 2023 | 608.05 | 608.10 | 612.25 | 603.80 | 3465504 | 0.10% |
| 04 Sep 2023 | 607.45 | 605.00 | 608.85 | 599.25 | 4215928 | 0.74% |
| 01 Sep 2023 | 603.00 | 593.00 | 604.55 | 591.00 | 2466406 | 2.00% |
| 31 Aug 2023 | 591.15 | 601.95 | 602.10 | 590.25 | 7321307 | -1.46% |
| 30 Aug 2023 | 599.90 | 600.00 | 607.50 | 598.60 | 3729681 | 0.38% |
| 29 Aug 2023 | 597.60 | 589.50 | 601.00 | 589.00 | 6318164 | 2.13% |
| 28 Aug 2023 | 585.15 | 583.20 | 587.55 | 582.00 | 1005968 | 0.33% |
| 25 Aug 2023 | 583.20 | 585.00 | 588.75 | 580.00 | 1132264 | -0.55% |
| 24 Aug 2023 | 586.40 | 589.00 | 593.85 | 585.00 | 1673004 | 0.11% |
| 23 Aug 2023 | 585.75 | 585.00 | 587.95 | 583.35 | 1218953 | 0.33% |
| 22 Aug 2023 | 583.85 | 590.00 | 590.00 | 583.00 | 1199386 | -0.32% |
| 21 Aug 2023 | 585.70 | 582.00 | 590.00 | 580.10 | 1884006 | 1.25% |
| 18 Aug 2023 | 578.45 | 584.00 | 587.65 | 576.95 | 2394208 | -1.11% |
| 17 Aug 2023 | 584.95 | 589.00 | 591.30 | 584.00 | 1816344 | -0.82% |
| 16 Aug 2023 | 589.80 | 590.30 | 593.00 | 583.00 | 1504238 | -0.08% |
| 14 Aug 2023 | 590.30 | 600.00 | 600.50 | 586.00 | 2087103 | -1.57% |
| 11 Aug 2023 | 599.70 | 611.00 | 611.90 | 598.05 | 1772170 | -1.63% |
| 10 Aug 2023 | 609.65 | 615.95 | 618.90 | 606.25 | 2552655 | -0.90% |
| 09 Aug 2023 | 615.20 | 604.00 | 616.90 | 602.80 | 4701339 | 1.80% |
| 08 Aug 2023 | 604.35 | 608.40 | 608.90 | 602.15 | 2297368 | -0.40% |
| 07 Aug 2023 | 606.80 | 604.50 | 609.75 | 604.00 | 1586290 | 0.57% |
| 04 Aug 2023 | 603.35 | 604.50 | 607.35 | 600.45 | 1698361 | 0.48% |
| 03 Aug 2023 | 600.45 | 612.50 | 612.50 | 590.10 | 6714021 | -3.02% |
| 02 Aug 2023 | 619.15 | 628.80 | 629.55 | 614.00 | 2977294 | -1.05% |
| 01 Aug 2023 | 625.70 | 621.00 | 628.30 | 611.00 | 7565764 | 0.16% |
| 31 Jul 2023 | 624.70 | 625.00 | 631.00 | 621.00 | 5257210 | -0.07% |
| 28 Jul 2023 | 625.15 | 628.00 | 630.45 | 622.25 | 1972225 | -0.26% |
| 27 Jul 2023 | 626.75 | 634.20 | 637.30 | 625.30 | 1822820 | -0.82% |
| 26 Jul 2023 | 631.90 | 628.00 | 635.85 | 627.55 | 1885345 | 0.94% |
| 25 Jul 2023 | 626.00 | 635.00 | 635.00 | 624.05 | 2391696 | -0.97% |
| 24 Jul 2023 | 632.15 | 637.80 | 637.80 | 630.70 | 1626647 | -0.39% |
| 21 Jul 2023 | 634.60 | 640.00 | 640.50 | 633.75 | 2618007 | -0.75% |
| 20 Jul 2023 | 639.40 | 642.00 | 643.70 | 637.00 | 2365174 | 0.04% |
| 19 Jul 2023 | 639.15 | 642.40 | 645.70 | 638.20 | 2990583 | -0.13% |
| 18 Jul 2023 | 639.95 | 645.60 | 646.00 | 638.35 | 3048982 | -0.60% |
| 17 Jul 2023 | 643.80 | 643.00 | 647.00 | 637.25 | 2618535 | 0.66% |
| 14 Jul 2023 | 639.55 | 632.00 | 640.10 | 631.50 | 2430626 | 1.35% |
| 13 Jul 2023 | 631.00 | 642.50 | 649.50 | 630.00 | 4725978 | -2.00% |
| 12 Jul 2023 | 643.85 | 647.85 | 651.20 | 642.50 | 2355259 | -0.06% |
| 11 Jul 2023 | 644.25 | 654.95 | 654.95 | 640.15 | 3874013 | -2.40% |
| 10 Jul 2023 | 660.10 | 666.50 | 666.50 | 658.85 | 1532305 | -0.44% |
| 07 Jul 2023 | 663.00 | 672.85 | 676.00 | 661.80 | 2924889 | -1.45% |
| 06 Jul 2023 | 672.75 | 671.00 | 674.00 | 669.50 | 1668647 | 0.44% |
| 05 Jul 2023 | 669.80 | 679.00 | 679.00 | 669.20 | 2257766 | -1.06% |
| 04 Jul 2023 | 676.95 | 684.90 | 688.55 | 675.80 | 1707986 | -0.49% |
| 03 Jul 2023 | 680.30 | 688.40 | 688.95 | 678.00 | 1650880 | -1.05% |
| 30 Jun 2023 | 687.55 | 681.00 | 688.25 | 681.00 | 1756332 | 1.06% |
| 28 Jun 2023 | 680.35 | 675.85 | 682.00 | 674.00 | 2993257 | 0.89% |
| 27 Jun 2023 | 674.35 | 679.00 | 681.00 | 672.10 | 1844795 | -0.71% |
| 26 Jun 2023 | 679.20 | 672.65 | 680.85 | 667.50 | 2550546 | 1.85% |
| 23 Jun 2023 | 666.85 | 674.75 | 675.75 | 665.50 | 1884124 | -1.12% |
| 22 Jun 2023 | 674.40 | 686.10 | 686.10 | 671.05 | 2165875 | -1.71% |
| 21 Jun 2023 | 686.10 | 683.50 | 687.00 | 682.05 | 1194618 | 0.39% |
| 20 Jun 2023 | 683.45 | 685.00 | 685.10 | 678.70 | 1537058 | -0.31% |
| 19 Jun 2023 | 685.60 | 694.95 | 696.00 | 681.50 | 1510117 | -0.76% |
| 16 Jun 2023 | 690.85 | 681.30 | 695.80 | 681.10 | 3397721 | 1.48% |
| 15 Jun 2023 | 680.80 | 682.75 | 688.00 | 676.65 | 1890165 | -0.29% |
| 14 Jun 2023 | 682.75 | 682.00 | 689.45 | 678.65 | 4009140 | 0.07% |
| 13 Jun 2023 | 682.25 | 676.10 | 684.00 | 676.10 | 2175343 | 0.49% |
| 12 Jun 2023 | 678.95 | 680.25 | 682.55 | 674.20 | 2017017 | -0.19% |
| 09 Jun 2023 | 680.25 | 692.00 | 692.40 | 677.80 | 1411515 | -1.42% |
| 08 Jun 2023 | 690.05 | 695.00 | 698.90 | 689.05 | 1312986 | -0.56% |
| 07 Jun 2023 | 693.95 | 697.00 | 697.75 | 692.80 | 1147072 | -0.01% |
| 06 Jun 2023 | 694.00 | 691.00 | 696.95 | 690.40 | 1618425 | 0.58% |
| 05 Jun 2023 | 690.00 | 689.00 | 691.50 | 684.65 | 1227013 | 0.97% |
| 02 Jun 2023 | 683.35 | 679.00 | 684.50 | 678.90 | 1168519 | 0.80% |
| 01 Jun 2023 | 677.95 | 685.00 | 685.10 | 676.50 | 2470088 | -1.04% |
| 31 May 2023 | 685.10 | 684.25 | 691.05 | 682.00 | 3370272 | -0.57% |
| 30 May 2023 | 689.05 | 691.00 | 694.00 | 684.10 | 900153 | -0.14% |
| 29 May 2023 | 690.00 | 690.00 | 691.50 | 686.25 | 1116759 | 0.28% |
| 26 May 2023 | 688.10 | 676.00 | 688.95 | 676.00 | 2131442 | 1.82% |
| 25 May 2023 | 675.80 | 682.50 | 685.45 | 674.15 | 2210598 | -0.95% |
| 24 May 2023 | 682.25 | 680.65 | 684.80 | 674.00 | 1920527 | 0.24% |
| 23 May 2023 | 680.65 | 670.45 | 681.75 | 670.45 | 2087867 | 1.53% |
| 22 May 2023 | 670.40 | 668.00 | 672.05 | 661.95 | 2116815 | 0.36% |
| 19 May 2023 | 668.00 | 674.00 | 676.00 | 657.05 | 4632213 | -0.79% |
| 18 May 2023 | 673.35 | 679.00 | 681.80 | 672.15 | 1408554 | -0.66% |
| 17 May 2023 | 677.80 | 673.25 | 683.45 | 672.15 | 2527136 | 0.74% |
| 16 May 2023 | 672.85 | 677.00 | 677.85 | 671.00 | 1866298 | -0.46% |
| 15 May 2023 | 675.95 | 679.40 | 680.95 | 675.00 | 2432818 | -0.33% |
| 12 May 2023 | 678.20 | 685.05 | 685.80 | 673.00 | 1805619 | -0.69% |
| 11 May 2023 | 682.90 | 682.20 | 687.45 | 680.35 | 2228828 | 0.47% |
| 10 May 2023 | 679.70 | 695.80 | 695.80 | 677.30 | 5803203 | -2.12% |
| 09 May 2023 | 694.40 | 710.00 | 710.00 | 692.65 | 8030712 | -2.94% |
| 08 May 2023 | 715.40 | 718.70 | 725.00 | 700.45 | 6201290 | 0.08% |
| 05 May 2023 | 714.85 | 735.10 | 735.10 | 709.65 | 3930399 | -2.28% |
| 04 May 2023 | 731.50 | 740.25 | 742.75 | 728.15 | 1655943 | -1.12% |
| 03 May 2023 | 739.80 | 751.50 | 755.80 | 738.55 | 1031469 | -1.69% |
| 02 May 2023 | 752.50 | 744.30 | 759.95 | 743.55 | 2225369 | 1.65% |
| 28 Apr 2023 | 740.30 | 733.00 | 741.90 | 730.80 | 2374556 | 1.80% |
| 27 Apr 2023 | 727.20 | 716.30 | 730.75 | 716.30 | 2470510 | 1.66% |
| 26 Apr 2023 | 715.35 | 714.70 | 716.80 | 707.50 | 3621655 | 0.10% |
| 25 Apr 2023 | 714.65 | 719.90 | 721.20 | 705.30 | 3407713 | -2.08% |
| 24 Apr 2023 | 729.85 | 735.00 | 739.20 | 723.25 | 1049786 | -0.66% |
| 21 Apr 2023 | 734.70 | 732.50 | 743.90 | 731.00 | 1829162 | 0.36% |
| 20 Apr 2023 | 732.05 | 738.40 | 739.00 | 730.65 | 1084257 | -0.53% |
| 19 Apr 2023 | 735.95 | 741.90 | 741.90 | 731.50 | 1012743 | -0.37% |
| 18 Apr 2023 | 738.65 | 737.15 | 743.10 | 735.25 | 1280463 | 0.20% |
| 17 Apr 2023 | 737.15 | 742.95 | 744.50 | 732.00 | 1043080 | 0.02% |
| 13 Apr 2023 | 737.00 | 739.90 | 744.10 | 734.00 | 994060 | -0.39% |
| 12 Apr 2023 | 739.90 | 746.00 | 747.70 | 736.00 | 1347769 | -0.36% |
| 11 Apr 2023 | 742.55 | 742.00 | 744.00 | 737.70 | 731229 | 0.65% |
| 10 Apr 2023 | 737.75 | 729.95 | 739.00 | 727.30 | 883124 | 1.60% |
| 06 Apr 2023 | 726.15 | 734.00 | 734.00 | 723.00 | 1391534 | -0.84% |
| 05 Apr 2023 | 732.30 | 729.65 | 736.20 | 725.90 | 1500202 | 0.36% |
| 03 Apr 2023 | 729.65 | 718.50 | 731.25 | 717.80 | 1768965 | 1.67% |
| 31 Mar 2023 | 717.65 | 705.00 | 722.45 | 705.00 | 1383231 | 1.45% |
| 29 Mar 2023 | 707.40 | 714.60 | 718.00 | 698.40 | 2871532 | -1.01% |
| 28 Mar 2023 | 714.65 | 704.15 | 715.50 | 702.40 | 2618934 | 2.00% |
| 27 Mar 2023 | 700.65 | 698.45 | 708.00 | 693.20 | 1355800 | 0.54% |
| 24 Mar 2023 | 696.90 | 713.80 | 713.80 | 694.20 | 982591 | -1.80% |
| 23 Mar 2023 | 709.70 | 717.75 | 718.20 | 708.10 | 914840 | -0.90% |
| 22 Mar 2023 | 716.15 | 710.00 | 717.20 | 710.00 | 569287 | 1.13% |
| 21 Mar 2023 | 708.15 | 708.65 | 720.00 | 704.65 | 838991 | 0.01% |
| 20 Mar 2023 | 708.10 | 714.00 | 714.70 | 700.25 | 913310 | -1.05% |
| 17 Mar 2023 | 715.65 | 705.50 | 717.85 | 696.80 | 2568540 | 2.76% |
| 16 Mar 2023 | 696.40 | 705.85 | 705.85 | 692.05 | 713926 | -0.86% |
| 15 Mar 2023 | 702.45 | 705.80 | 714.90 | 700.15 | 1248597 | 0.69% |
| 14 Mar 2023 | 697.65 | 708.25 | 709.00 | 687.60 | 1690322 | -1.00% |
| 13 Mar 2023 | 704.70 | 712.00 | 718.90 | 702.25 | 1173419 | -0.98% |
| 10 Mar 2023 | 711.65 | 710.00 | 714.90 | 705.05 | 1344227 | -0.06% |
| 09 Mar 2023 | 712.10 | 716.70 | 723.20 | 710.95 | 1212451 | -0.64% |
| 08 Mar 2023 | 716.70 | 702.05 | 717.65 | 702.05 | 1007033 | 0.79% |
| 06 Mar 2023 | 711.05 | 713.55 | 718.50 | 709.00 | 1066876 | 0.15% |
| 03 Mar 2023 | 710.00 | 709.00 | 714.85 | 704.85 | 1154106 | 0.58% |
| 02 Mar 2023 | 705.90 | 713.65 | 716.00 | 704.10 | 993892 | -1.04% |
| 01 Mar 2023 | 713.30 | 699.20 | 714.45 | 694.55 | 1835234 | 2.75% |
| 28 Feb 2023 | 694.20 | 708.00 | 710.60 | 693.25 | 2676043 | -1.99% |
| 27 Feb 2023 | 708.30 | 736.00 | 738.00 | 704.00 | 2252550 | -4.06% |
| 24 Feb 2023 | 738.30 | 748.85 | 754.80 | 736.00 | 2100294 | -0.92% |
| 23 Feb 2023 | 745.15 | 743.00 | 756.65 | 740.00 | 2936268 | 0.79% |
| 22 Feb 2023 | 739.30 | 745.05 | 749.30 | 736.55 | 1950321 | -1.05% |
| 21 Feb 2023 | 747.15 | 761.75 | 764.10 | 744.30 | 1964019 | -1.42% |
| 20 Feb 2023 | 757.95 | 762.00 | 769.75 | 755.00 | 1149759 | -1.58% |
| 17 Feb 2023 | 770.15 | 763.00 | 780.00 | 763.00 | 2374926 | -0.03% |
| 16 Feb 2023 | 770.35 | 770.00 | 773.70 | 767.00 | 1575168 | 0.13% |
| 15 Feb 2023 | 769.35 | 760.95 | 770.40 | 759.20 | 2786352 | 1.02% |
| 14 Feb 2023 | 761.60 | 736.50 | 766.95 | 735.60 | 7326901 | 3.79% |
| 13 Feb 2023 | 733.80 | 730.00 | 736.40 | 725.00 | 1265376 | 0.95% |
| 10 Feb 2023 | 726.90 | 717.10 | 729.35 | 716.55 | 1282246 | 1.37% |
| 09 Feb 2023 | 717.10 | 721.05 | 722.75 | 714.05 | 1097590 | -0.77% |
| 08 Feb 2023 | 722.65 | 711.00 | 723.80 | 710.00 | 1050880 | 1.89% |
| 07 Feb 2023 | 709.25 | 715.40 | 716.95 | 701.15 | 1571287 | -0.74% |
| 06 Feb 2023 | 714.55 | 715.50 | 716.70 | 701.35 | 1366976 | -0.16% |
| 03 Feb 2023 | 715.70 | 701.10 | 718.00 | 697.50 | 2601859 | 2.77% |
| 02 Feb 2023 | 696.40 | 741.00 | 744.95 | 684.25 | 7698238 | -6.16% |
| 01 Feb 2023 | 742.15 | 765.10 | 771.60 | 730.00 | 3623038 | -1.99% |
| 31 Jan 2023 | 757.20 | 748.00 | 766.70 | 748.00 | 3629320 | 1.62% |
| 30 Jan 2023 | 745.15 | 748.75 | 750.55 | 737.60 | 1189091 | 0.06% |
| 27 Jan 2023 | 744.70 | 741.65 | 756.70 | 735.20 | 4903817 | 0.91% |
| 25 Jan 2023 | 737.95 | 744.00 | 746.75 | 735.25 | 1865988 | -1.07% |
| 24 Jan 2023 | 745.95 | 750.00 | 753.60 | 743.00 | 1132275 | -0.47% |
| 23 Jan 2023 | 749.45 | 742.95 | 753.45 | 738.20 | 2526843 | 1.58% |
| 20 Jan 2023 | 737.80 | 747.60 | 748.40 | 735.20 | 979497 | -1.30% |
| 19 Jan 2023 | 747.55 | 732.00 | 748.85 | 730.00 | 3553403 | 2.08% |
| 18 Jan 2023 | 732.35 | 721.25 | 734.00 | 721.05 | 1430862 | 1.83% |
| 17 Jan 2023 | 719.20 | 715.00 | 723.00 | 713.60 | 1349682 | 0.72% |
| 16 Jan 2023 | 714.05 | 721.45 | 723.00 | 710.50 | 1079570 | -0.66% |
| 13 Jan 2023 | 718.80 | 721.00 | 723.60 | 714.40 | 1310587 | 0.14% |
| 12 Jan 2023 | 717.80 | 721.40 | 722.90 | 714.35 | 1272850 | 0.00% |
| 11 Jan 2023 | 717.80 | 726.00 | 727.70 | 715.40 | 1400355 | -0.95% |
| 10 Jan 2023 | 724.65 | 735.85 | 735.85 | 720.00 | 1484340 | -1.30% |
| 09 Jan 2023 | 734.20 | 724.00 | 736.15 | 722.60 | 1358106 | 2.23% |
| 06 Jan 2023 | 718.15 | 721.40 | 729.35 | 715.35 | 1209522 | -0.30% |
| 05 Jan 2023 | 720.30 | 719.25 | 724.70 | 713.40 | 1407487 | 0.65% |
| 04 Jan 2023 | 715.65 | 721.20 | 722.10 | 712.00 | 1354737 | -0.51% |
| 03 Jan 2023 | 719.35 | 722.50 | 727.25 | 717.20 | 1277112 | -0.37% |
| 02 Jan 2023 | 722.00 | 718.60 | 724.00 | 711.95 | 1259229 | 0.82% |
| 30 Dec 2022 | 716.15 | 726.20 | 732.00 | 713.40 | 1387568 | -0.89% |
| 29 Dec 2022 | 722.55 | 724.70 | 729.85 | 717.00 | 1898772 | -0.14% |
| 28 Dec 2022 | 723.55 | 716.00 | 731.90 | 714.00 | 3025343 | 1.01% |
| 27 Dec 2022 | 716.35 | 724.95 | 724.95 | 710.00 | 1693081 | -0.26% |
| 26 Dec 2022 | 718.25 | 712.45 | 725.35 | 707.50 | 955078 | 0.99% |
| 23 Dec 2022 | 711.20 | 722.10 | 727.50 | 707.95 | 1175968 | -2.49% |
| 22 Dec 2022 | 729.35 | 755.25 | 761.45 | 727.45 | 2404863 | -3.38% |
| 21 Dec 2022 | 754.90 | 761.45 | 767.50 | 751.80 | 2220101 | 0.01% |
| 20 Dec 2022 | 754.85 | 769.00 | 771.55 | 749.00 | 1598234 | -1.99% |
| 19 Dec 2022 | 770.15 | 770.95 | 773.90 | 763.25 | 884769 | -0.04% |
| 16 Dec 2022 | 770.45 | 766.20 | 774.15 | 759.05 | 2566446 | -0.04% |
| 15 Dec 2022 | 770.75 | 782.00 | 788.50 | 765.50 | 1692394 | -1.30% |
| 14 Dec 2022 | 780.90 | 768.50 | 782.00 | 762.60 | 1480610 | 1.76% |
| 13 Dec 2022 | 767.40 | 776.00 | 776.00 | 763.05 | 1521073 | -0.73% |
| 12 Dec 2022 | 773.05 | 762.00 | 775.00 | 756.60 | 1124301 | 1.22% |
| 09 Dec 2022 | 763.70 | 779.45 | 781.95 | 757.05 | 1636084 | -1.82% |
| 08 Dec 2022 | 777.85 | 782.05 | 782.90 | 773.30 | 1500182 | -0.04% |
| 07 Dec 2022 | 778.15 | 788.00 | 792.30 | 776.15 | 970940 | -1.24% |
| 06 Dec 2022 | 787.90 | 801.90 | 802.80 | 782.30 | 1575896 | -1.86% |
| 05 Dec 2022 | 802.80 | 787.50 | 807.00 | 784.50 | 4114694 | 2.44% |
| 02 Dec 2022 | 783.70 | 780.10 | 785.00 | 768.00 | 2337749 | 0.62% |
| 01 Dec 2022 | 778.85 | 780.00 | 788.65 | 776.45 | 1517442 | -1.37% |
| 30 Nov 2022 | 789.70 | 777.90 | 793.55 | 774.35 | 3241756 | 1.92% |
| 29 Nov 2022 | 774.85 | 782.00 | 784.80 | 772.30 | 1266481 | -0.62% |
| 28 Nov 2022 | 779.65 | 777.00 | 784.95 | 775.45 | 943112 | 0.32% |
| 25 Nov 2022 | 777.15 | 778.05 | 780.95 | 770.60 | 867124 | 0.39% |
| 24 Nov 2022 | 774.15 | 772.35 | 779.95 | 767.80 | 1463574 | 0.74% |
| 23 Nov 2022 | 768.50 | 772.95 | 776.05 | 766.25 | 907504 | -0.03% |
| 22 Nov 2022 | 768.75 | 760.00 | 770.00 | 757.05 | 1288326 | 1.20% |
| 21 Nov 2022 | 759.60 | 765.00 | 765.00 | 755.30 | 818375 | -0.83% |
| 18 Nov 2022 | 765.95 | 776.00 | 776.00 | 760.25 | 2466319 | -0.71% |
| 17 Nov 2022 | 771.45 | 767.50 | 776.00 | 761.10 | 1846461 | 0.51% |
| 16 Nov 2022 | 767.50 | 770.45 | 771.30 | 762.25 | 1407784 | -0.36% |
| 15 Nov 2022 | 770.25 | 774.05 | 780.00 | 764.50 | 1649039 | -0.49% |
| 14 Nov 2022 | 774.05 | 771.75 | 785.00 | 768.65 | 3532456 | 0.80% |
| 11 Nov 2022 | 767.90 | 760.00 | 769.90 | 759.05 | 3077741 | 1.56% |
| 10 Nov 2022 | 756.10 | 754.95 | 758.60 | 748.05 | 4929698 | 0.33% |
| 09 Nov 2022 | 753.60 | 755.80 | 759.45 | 747.30 | 3649011 | 0.69% |
| 07 Nov 2022 | 748.45 | 742.55 | 749.95 | 739.05 | 3102187 | 1.30% |
| 04 Nov 2022 | 738.85 | 730.00 | 739.95 | 725.00 | 3318868 | 1.74% |
| 03 Nov 2022 | 726.20 | 716.90 | 727.70 | 711.10 | 1665899 | 1.21% |
| 02 Nov 2022 | 717.55 | 720.60 | 728.30 | 713.80 | 1949252 | 0.08% |
| 01 Nov 2022 | 717.00 | 737.80 | 739.45 | 711.25 | 5060223 | -1.81% |
| 31 Oct 2022 | 730.20 | 717.50 | 732.00 | 711.00 | 2733496 | 2.28% |
| 28 Oct 2022 | 713.90 | 707.00 | 715.90 | 703.45 | 1834544 | 1.05% |
| 27 Oct 2022 | 706.45 | 701.40 | 709.00 | 695.80 | 2548464 | 1.73% |
| 25 Oct 2022 | 694.45 | 709.95 | 709.95 | 691.15 | 2890000 | -1.93% |
| 24 Oct 2022 | 708.10 | 711.00 | 714.70 | 702.85 | 545145 | 1.13% |
| 21 Oct 2022 | 700.20 | 712.70 | 724.00 | 696.80 | 5022081 | -1.86% |
| 20 Oct 2022 | 713.50 | 675.00 | 715.80 | 666.90 | 7210550 | 5.42% |
| 19 Oct 2022 | 676.80 | 685.00 | 689.10 | 675.60 | 938837 | -0.77% |
| 18 Oct 2022 | 682.05 | 681.45 | 689.05 | 680.00 | 1238762 | 0.59% |
| 17 Oct 2022 | 678.05 | 679.60 | 684.00 | 671.80 | 1360600 | -0.04% |
| 14 Oct 2022 | 678.30 | 674.00 | 687.60 | 672.00 | 2108845 | 2.17% |
| 13 Oct 2022 | 663.90 | 675.00 | 676.50 | 662.10 | 745089 | -1.44% |
| 12 Oct 2022 | 673.60 | 665.00 | 675.55 | 660.70 | 1171443 | 1.42% |
| 11 Oct 2022 | 664.15 | 686.45 | 686.45 | 660.20 | 1257522 | -2.76% |
| 10 Oct 2022 | 683.00 | 680.00 | 686.80 | 677.50 | 1009423 | -1.08% |
| 07 Oct 2022 | 690.45 | 685.00 | 699.90 | 683.95 | 2367283 | 0.65% |
| 06 Oct 2022 | 686.00 | 691.00 | 694.85 | 683.50 | 1208462 | -0.57% |
| 04 Oct 2022 | 689.95 | 678.00 | 691.70 | 674.00 | 2372225 | 3.74% |
| 03 Oct 2022 | 665.10 | 671.20 | 681.80 | 664.00 | 1815744 | -1.03% |
| 30 Sep 2022 | 672.05 | 656.80 | 674.85 | 654.40 | 1745532 | 2.32% |
| 29 Sep 2022 | 656.80 | 667.05 | 675.45 | 654.00 | 2121416 | -1.04% |
| 28 Sep 2022 | 663.70 | 676.70 | 677.50 | 660.55 | 1617322 | -2.07% |
| 27 Sep 2022 | 677.70 | 683.30 | 687.85 | 672.50 | 1199827 | -0.32% |
| 26 Sep 2022 | 679.90 | 698.00 | 701.95 | 670.40 | 2182907 | -3.27% |
| 23 Sep 2022 | 702.85 | 724.00 | 727.30 | 700.00 | 2230894 | -2.56% |
| 22 Sep 2022 | 721.35 | 709.10 | 726.60 | 709.10 | 2203643 | 0.54% |
| 21 Sep 2022 | 717.50 | 717.00 | 724.45 | 705.00 | 2077807 | -0.33% |
| 20 Sep 2022 | 719.90 | 715.85 | 723.60 | 714.20 | 1342093 | 1.07% |
| 19 Sep 2022 | 712.25 | 706.95 | 718.55 | 696.05 | 2189179 | 1.26% |
| 16 Sep 2022 | 703.40 | 746.35 | 753.25 | 699.00 | 6546670 | -5.28% |
| 15 Sep 2022 | 742.60 | 750.00 | 756.40 | 741.00 | 1449814 | -0.76% |
| 14 Sep 2022 | 748.30 | 748.00 | 760.15 | 743.80 | 2044162 | -0.98% |
| 13 Sep 2022 | 755.70 | 759.00 | 768.00 | 753.35 | 2541324 | -0.09% |
| 12 Sep 2022 | 756.35 | 745.70 | 758.90 | 744.05 | 2224393 | 1.93% |
| 09 Sep 2022 | 742.00 | 742.00 | 756.85 | 740.10 | 2659280 | 0.61% |
| 08 Sep 2022 | 737.50 | 744.85 | 747.65 | 734.00 | 1993343 | -0.49% |
| 07 Sep 2022 | 741.10 | 736.05 | 743.00 | 734.00 | 1874233 | 0.41% |
| 06 Sep 2022 | 738.10 | 749.70 | 751.95 | 735.90 | 1799028 | -1.17% |
| 05 Sep 2022 | 746.85 | 741.35 | 753.75 | 740.00 | 1963379 | 0.14% |
| 02 Sep 2022 | 745.80 | 760.25 | 762.10 | 744.30 | 2098827 | -1.41% |
| 01 Sep 2022 | 756.45 | 764.05 | 766.65 | 751.30 | 2440603 | -1.66% |
| 30 Aug 2022 | 769.25 | 754.25 | 770.10 | 751.65 | 3414234 | 2.51% |
| 29 Aug 2022 | 750.45 | 750.00 | 756.05 | 739.40 | 1406170 | -1.26% |
| 26 Aug 2022 | 760.00 | 766.50 | 779.00 | 758.15 | 3643595 | -0.35% |
| 25 Aug 2022 | 762.65 | 762.50 | 778.00 | 758.30 | 2516409 | 0.38% |
| 24 Aug 2022 | 759.75 | 760.20 | 763.70 | 753.00 | 1245022 | 0.03% |
| 23 Aug 2022 | 759.55 | 737.00 | 762.00 | 737.00 | 1594035 | 1.99% |
| 22 Aug 2022 | 744.70 | 760.25 | 762.95 | 743.15 | 1749489 | -3.07% |
| 19 Aug 2022 | 768.25 | 773.95 | 779.55 | 764.00 | 1693235 | -0.74% |
| 18 Aug 2022 | 773.95 | 789.00 | 791.50 | 773.00 | 2239104 | -2.09% |
| 17 Aug 2022 | 790.50 | 787.00 | 793.70 | 783.85 | 982454 | 0.25% |
| 16 Aug 2022 | 788.55 | 790.00 | 804.25 | 786.10 | 2269603 | -0.04% |
| 12 Aug 2022 | 788.90 | 768.00 | 790.00 | 768.00 | 3744532 | 2.79% |
| 11 Aug 2022 | 767.50 | 769.35 | 774.20 | 760.35 | 2071502 | 0.29% |
| 10 Aug 2022 | 765.30 | 757.00 | 767.40 | 752.00 | 3248773 | 2.16% |
| 08 Aug 2022 | 749.15 | 743.40 | 751.55 | 736.55 | 1589806 | 0.77% |
| 05 Aug 2022 | 743.45 | 735.00 | 750.00 | 731.00 | 1828490 | 1.60% |
| 04 Aug 2022 | 731.75 | 738.40 | 740.95 | 721.40 | 1781136 | 0.05% |
| 03 Aug 2022 | 731.35 | 739.90 | 744.40 | 725.00 | 3058290 | -1.12% |
| 02 Aug 2022 | 739.60 | 766.20 | 766.20 | 730.00 | 5611299 | -3.62% |
| 01 Aug 2022 | 767.35 | 753.00 | 780.40 | 744.05 | 7797234 | 3.54% |
| 29 Jul 2022 | 741.10 | 737.00 | 745.00 | 732.00 | 1518704 | 1.84% |
| 28 Jul 2022 | 727.70 | 725.90 | 730.80 | 719.40 | 1335287 | 0.85% |
| 27 Jul 2022 | 721.60 | 715.00 | 723.00 | 708.00 | 1463655 | -0.65% |
| 26 Jul 2022 | 726.35 | 733.95 | 739.50 | 724.05 | 1501349 | -1.04% |
| 25 Jul 2022 | 733.95 | 725.10 | 737.70 | 723.90 | 2179454 | 1.23% |
| 22 Jul 2022 | 725.00 | 710.95 | 730.65 | 709.00 | 5783131 | 2.84% |
| 21 Jul 2022 | 705.00 | 687.90 | 706.95 | 685.50 | 2747265 | 2.73% |
| 20 Jul 2022 | 686.25 | 693.00 | 697.50 | 685.15 | 1624888 | 0.28% |
| 19 Jul 2022 | 684.35 | 679.95 | 687.75 | 677.20 | 1909300 | -0.10% |
| 18 Jul 2022 | 685.05 | 676.95 | 687.75 | 675.00 | 1868531 | 2.35% |
| 15 Jul 2022 | 669.35 | 672.45 | 676.45 | 663.05 | 1143520 | -0.12% |
| 14 Jul 2022 | 670.15 | 680.30 | 685.00 | 666.60 | 1460677 | -1.38% |
| 13 Jul 2022 | 679.50 | 683.65 | 686.25 | 677.00 | 1152719 | -0.10% |
| 12 Jul 2022 | 680.20 | 687.00 | 691.45 | 676.25 | 1083141 | -1.53% |
| 11 Jul 2022 | 690.80 | 688.45 | 695.00 | 683.25 | 1822281 | 0.08% |
| 08 Jul 2022 | 690.25 | 685.00 | 692.30 | 681.25 | 3024014 | 1.10% |
| 07 Jul 2022 | 682.75 | 667.00 | 684.65 | 664.45 | 3320190 | 3.06% |
| 06 Jul 2022 | 662.50 | 655.90 | 664.15 | 652.60 | 1674576 | 0.93% |
| 05 Jul 2022 | 656.40 | 659.00 | 671.65 | 654.60 | 2721295 | 0.29% |
| 04 Jul 2022 | 654.50 | 643.40 | 657.80 | 636.05 | 3002770 | 1.71% |
| 01 Jul 2022 | 643.50 | 630.00 | 646.00 | 621.95 | 3575548 | 1.76% |
| 30 Jun 2022 | 632.40 | 645.00 | 645.75 | 630.15 | 3792264 | -1.86% |
| 29 Jun 2022 | 644.40 | 652.05 | 653.95 | 641.55 | 2371912 | -1.77% |
| 28 Jun 2022 | 656.00 | 651.10 | 665.50 | 647.65 | 2692035 | -0.17% |
| 27 Jun 2022 | 657.10 | 648.00 | 666.50 | 644.10 | 2442598 | 2.54% |
| 24 Jun 2022 | 640.85 | 633.00 | 645.25 | 631.05 | 1901670 | 1.21% |
| 23 Jun 2022 | 633.20 | 613.00 | 635.65 | 607.50 | 3857527 | 3.19% |
| 22 Jun 2022 | 613.65 | 650.20 | 651.95 | 611.00 | 4180495 | -6.20% |
| 21 Jun 2022 | 654.20 | 642.25 | 656.95 | 642.25 | 1316846 | 2.15% |
| 20 Jun 2022 | 640.45 | 668.00 | 671.95 | 630.55 | 2523321 | -3.71% |
| 17 Jun 2022 | 665.15 | 683.40 | 687.70 | 659.25 | 2607500 | -2.71% |
| 16 Jun 2022 | 683.65 | 722.10 | 725.50 | 679.40 | 1733865 | -4.00% |
| 15 Jun 2022 | 712.15 | 721.50 | 723.60 | 707.05 | 1108371 | -0.50% |
| 14 Jun 2022 | 715.70 | 721.90 | 731.95 | 712.25 | 1590761 | -1.47% |
| 13 Jun 2022 | 726.40 | 726.00 | 732.40 | 719.55 | 1517285 | -1.09% |
| 10 Jun 2022 | 734.40 | 738.00 | 739.95 | 732.55 | 1103946 | -1.73% |
| 09 Jun 2022 | 747.30 | 734.20 | 751.00 | 726.70 | 2312524 | 1.65% |
| 08 Jun 2022 | 735.15 | 746.00 | 748.70 | 730.00 | 2112443 | -1.48% |
| 07 Jun 2022 | 746.20 | 778.50 | 779.80 | 742.10 | 2074139 | -4.21% |
| 06 Jun 2022 | 779.00 | 771.95 | 781.00 | 764.55 | 891806 | 1.21% |
| 03 Jun 2022 | 769.65 | 782.90 | 782.90 | 766.55 | 1175685 | -0.74% |
| 02 Jun 2022 | 775.35 | 775.00 | 787.45 | 769.00 | 1662461 | -0.56% |
| 01 Jun 2022 | 779.75 | 772.60 | 784.40 | 772.60 | 1136166 | 0.02% |
| 31 May 2022 | 779.60 | 782.50 | 791.20 | 775.00 | 1981316 | -0.38% |
| 30 May 2022 | 782.55 | 760.35 | 787.80 | 760.35 | 1735999 | 3.43% |
| 27 May 2022 | 756.60 | 754.00 | 762.70 | 746.65 | 1529970 | 1.22% |
| 26 May 2022 | 747.45 | 764.00 | 766.00 | 733.05 | 2577097 | -2.17% |
| 25 May 2022 | 764.00 | 794.50 | 798.00 | 758.40 | 1484158 | -3.60% |
| 24 May 2022 | 792.55 | 789.00 | 798.80 | 783.65 | 1695450 | 0.16% |
| 23 May 2022 | 791.25 | 810.00 | 815.35 | 788.75 | 3341478 | -2.10% |
| 20 May 2022 | 808.25 | 818.00 | 828.00 | 803.50 | 2235524 | -0.71% |
| 19 May 2022 | 814.00 | 807.80 | 816.35 | 803.00 | 1801424 | -0.86% |
| 18 May 2022 | 821.10 | 817.00 | 827.00 | 809.25 | 1792368 | 0.46% |
| 17 May 2022 | 817.35 | 808.00 | 819.70 | 798.70 | 1844532 | 1.88% |
| 16 May 2022 | 802.25 | 784.70 | 806.50 | 775.05 | 3267900 | 2.65% |
| 13 May 2022 | 781.55 | 774.00 | 795.00 | 772.10 | 3062695 | 2.17% |
| 12 May 2022 | 764.95 | 782.00 | 789.25 | 753.00 | 2998405 | -3.43% |
| 11 May 2022 | 792.15 | 801.00 | 812.70 | 782.80 | 3654568 | 0.30% |
| 10 May 2022 | 789.80 | 792.00 | 800.65 | 778.55 | 4027939 | 1.57% |
| 09 May 2022 | 777.60 | 772.00 | 806.65 | 768.55 | 6800255 | -1.18% |
| 06 May 2022 | 786.85 | 815.00 | 815.00 | 779.45 | 3256336 | -4.42% |
| 05 May 2022 | 823.25 | 830.40 | 841.40 | 819.10 | 2630497 | -0.12% |
| 04 May 2022 | 824.20 | 830.90 | 848.00 | 816.95 | 4888165 | -0.73% |
| 02 May 2022 | 830.25 | 815.55 | 837.70 | 812.70 | 3855822 | 0.89% |
| 29 Apr 2022 | 822.90 | 832.00 | 834.00 | 816.35 | 3236877 | -0.17% |
| 28 Apr 2022 | 824.30 | 814.25 | 827.00 | 804.25 | 4606626 | 3.24% |
| 27 Apr 2022 | 798.40 | 809.90 | 810.15 | 794.20 | 1627577 | -1.72% |
| 26 Apr 2022 | 812.35 | 814.00 | 819.30 | 807.10 | 2022477 | 1.16% |
| 25 Apr 2022 | 803.05 | 805.00 | 808.95 | 791.50 | 2050099 | -1.65% |
| 22 Apr 2022 | 816.55 | 828.90 | 828.90 | 811.30 | 3147260 | -1.52% |
| 21 Apr 2022 | 829.15 | 831.00 | 833.65 | 821.00 | 2691988 | 0.47% |
| 20 Apr 2022 | 825.25 | 809.50 | 826.90 | 807.05 | 3042831 | 2.53% |
| 19 Apr 2022 | 804.90 | 807.00 | 823.90 | 800.00 | 2907063 | -0.03% |
| 18 Apr 2022 | 805.15 | 813.65 | 817.70 | 792.30 | 3037877 | -1.65% |
| 13 Apr 2022 | 818.65 | 805.65 | 836.45 | 805.00 | 4974212 | 1.61% |
| 12 Apr 2022 | 805.65 | 817.65 | 817.65 | 800.50 | 3123878 | -1.73% |
| 11 Apr 2022 | 819.85 | 811.00 | 824.00 | 810.15 | 3167295 | 1.25% |
| 08 Apr 2022 | 809.75 | 806.00 | 819.50 | 805.65 | 3285707 | 0.80% |
| 07 Apr 2022 | 803.35 | 797.00 | 809.00 | 790.45 | 2227078 | -0.24% |
| 06 Apr 2022 | 805.30 | 796.20 | 811.80 | 792.10 | 2880663 | 1.48% |
| 05 Apr 2022 | 793.55 | 791.95 | 800.65 | 790.30 | 2326745 | 1.17% |
| 04 Apr 2022 | 784.35 | 781.45 | 790.00 | 779.05 | 1111794 | 0.36% |
| 01 Apr 2022 | 781.55 | 770.50 | 783.50 | 770.50 | 1467955 | 1.55% |
| 31 Mar 2022 | 769.60 | 778.55 | 778.95 | 765.00 | 1874608 | -0.84% |
| 30 Mar 2022 | 776.15 | 782.00 | 785.50 | 774.00 | 1113587 | -0.75% |
| 29 Mar 2022 | 782.00 | 781.50 | 790.40 | 779.05 | 1636109 | 0.16% |
| 28 Mar 2022 | 780.75 | 795.05 | 797.95 | 778.00 | 2207764 | -2.23% |
| 25 Mar 2022 | 798.55 | 807.00 | 814.50 | 791.60 | 4762541 | -0.07% |
| 24 Mar 2022 | 799.10 | 795.00 | 801.85 | 789.05 | 2117672 | 0.65% |
| 23 Mar 2022 | 793.95 | 780.50 | 796.40 | 780.00 | 2365083 | 1.66% |
| 22 Mar 2022 | 780.95 | 775.00 | 787.00 | 771.05 | 2788207 | 0.65% |
| 21 Mar 2022 | 775.90 | 770.00 | 777.75 | 760.00 | 3221656 | 1.88% |
| 17 Mar 2022 | 761.60 | 759.00 | 764.50 | 754.55 | 2297497 | 1.22% |
| 16 Mar 2022 | 752.45 | 749.95 | 756.65 | 743.90 | 2879590 | 1.55% |
| 15 Mar 2022 | 741.00 | 730.00 | 746.00 | 728.55 | 4051465 | 1.40% |
| 14 Mar 2022 | 730.75 | 728.00 | 733.55 | 720.10 | 2845328 | 0.73% |
| 11 Mar 2022 | 725.45 | 723.85 | 729.00 | 716.20 | 2559363 | 0.17% |
| 10 Mar 2022 | 724.20 | 731.55 | 742.40 | 720.00 | 4218131 | -0.14% |
| 09 Mar 2022 | 725.20 | 732.50 | 734.80 | 712.70 | 2888800 | 0.14% |
| 08 Mar 2022 | 724.20 | 730.40 | 740.95 | 707.60 | 4117923 | -1.05% |
| 07 Mar 2022 | 731.90 | 710.05 | 735.00 | 685.75 | 6969575 | 2.54% |
| 04 Mar 2022 | 713.75 | 712.00 | 735.90 | 704.80 | 10189495 | 0.00% |
| 03 Mar 2022 | 713.75 | 707.90 | 724.60 | 688.95 | 9676442 | 3.51% |
| 02 Mar 2022 | 689.55 | 663.65 | 697.00 | 659.50 | 8499711 | 3.62% |
| 28 Feb 2022 | 665.45 | 651.00 | 668.95 | 644.10 | 3060915 | 1.64% |
| 25 Feb 2022 | 654.70 | 656.20 | 663.85 | 644.65 | 3890925 | 3.54% |
| 24 Feb 2022 | 632.30 | 673.00 | 674.75 | 622.00 | 5453651 | -8.10% |
| 23 Feb 2022 | 688.00 | 700.05 | 702.65 | 684.85 | 2713053 | -0.77% |
| 22 Feb 2022 | 693.35 | 689.00 | 695.70 | 676.25 | 2841052 | -1.53% |
| 21 Feb 2022 | 704.15 | 724.90 | 724.90 | 701.85 | 2577455 | -2.87% |
| 18 Feb 2022 | 724.95 | 728.00 | 736.20 | 719.00 | 1973922 | -0.29% |
| 17 Feb 2022 | 727.05 | 737.00 | 742.70 | 725.75 | 1174134 | -1.19% |
| 16 Feb 2022 | 735.80 | 750.00 | 750.00 | 732.30 | 1398493 | -1.20% |
| 15 Feb 2022 | 744.70 | 725.10 | 746.95 | 716.15 | 1467359 | 3.19% |
| 14 Feb 2022 | 721.70 | 744.30 | 749.05 | 716.00 | 1950243 | -4.18% |
| 11 Feb 2022 | 753.20 | 765.85 | 766.95 | 750.00 | 1621795 | -2.19% |
| 10 Feb 2022 | 770.10 | 775.00 | 778.95 | 767.95 | 2561635 | -0.05% |
| 09 Feb 2022 | 770.50 | 764.50 | 772.45 | 760.00 | 1342782 | 1.56% |
| 08 Feb 2022 | 758.65 | 757.00 | 763.95 | 744.10 | 2063533 | 0.27% |
| 07 Feb 2022 | 756.60 | 764.20 | 774.90 | 750.25 | 1255955 | -1.38% |
| 04 Feb 2022 | 767.20 | 773.60 | 776.80 | 765.00 | 992052 | -0.81% |
| 03 Feb 2022 | 773.50 | 788.95 | 791.00 | 771.00 | 1493402 | -1.58% |
| 02 Feb 2022 | 785.95 | 786.60 | 799.60 | 782.00 | 1771793 | 0.12% |
| 01 Feb 2022 | 785.00 | 785.00 | 795.60 | 766.90 | 3693825 | 1.09% |
| 31 Jan 2022 | 776.50 | 803.75 | 812.70 | 775.00 | 5138792 | -1.74% |
| 28 Jan 2022 | 790.25 | 778.00 | 806.50 | 777.55 | 4007799 | 2.37% |
| 27 Jan 2022 | 771.95 | 794.85 | 794.85 | 765.00 | 2436411 | -2.43% |
| 25 Jan 2022 | 791.15 | 754.50 | 795.15 | 746.10 | 2981161 | 3.74% |
| 24 Jan 2022 | 762.60 | 776.70 | 786.00 | 755.50 | 1663579 | -3.09% |
| 21 Jan 2022 | 786.90 | 801.00 | 804.85 | 780.10 | 1449766 | -2.67% |
| 20 Jan 2022 | 808.45 | 820.00 | 823.00 | 804.00 | 1950781 | -0.59% |
| 19 Jan 2022 | 813.25 | 798.00 | 815.00 | 789.20 | 2193951 | 1.77% |
| 18 Jan 2022 | 799.10 | 821.55 | 825.00 | 795.85 | 2820426 | -3.11% |
| 17 Jan 2022 | 824.75 | 825.45 | 830.70 | 815.70 | 2569165 | 0.01% |
| 14 Jan 2022 | 824.65 | 836.00 | 836.05 | 818.00 | 3690548 | -1.94% |
| 13 Jan 2022 | 841.00 | 823.10 | 844.90 | 823.10 | 4410699 | 2.26% |
| 12 Jan 2022 | 822.40 | 821.10 | 825.10 | 812.40 | 2242638 | 0.35% |
| 11 Jan 2022 | 819.55 | 821.80 | 828.00 | 816.00 | 2004689 | -0.25% |
| 10 Jan 2022 | 821.60 | 792.10 | 825.00 | 791.70 | 7424271 | 4.14% |
| 07 Jan 2022 | 788.95 | 782.00 | 790.70 | 776.55 | 2052552 | 0.79% |
| 06 Jan 2022 | 782.75 | 766.00 | 787.00 | 759.45 | 5436867 | 2.39% |
| 05 Jan 2022 | 764.50 | 759.00 | 769.85 | 757.40 | 1156604 | 0.36% |
| 04 Jan 2022 | 761.75 | 769.15 | 769.15 | 755.50 | 1247395 | -0.32% |
| 03 Jan 2022 | 764.20 | 753.00 | 766.90 | 750.00 | 1157591 | 2.29% |
| 31 Dec 2021 | 747.10 | 748.00 | 757.10 | 745.55 | 1131359 | 0.06% |
| 30 Dec 2021 | 746.65 | 755.00 | 760.35 | 744.90 | 1686223 | -1.54% |
| 29 Dec 2021 | 758.35 | 759.00 | 767.70 | 754.60 | 1192837 | -0.45% |
| 28 Dec 2021 | 761.75 | 763.90 | 765.00 | 757.20 | 1955283 | 0.68% |
| 27 Dec 2021 | 756.60 | 746.65 | 760.00 | 740.25 | 1315245 | 1.31% |
| 24 Dec 2021 | 746.85 | 759.00 | 759.00 | 739.10 | 1276729 | -1.05% |
| 23 Dec 2021 | 754.75 | 759.00 | 759.00 | 748.65 | 1539991 | 0.06% |
| 22 Dec 2021 | 754.30 | 735.00 | 757.00 | 735.00 | 3623916 | 2.81% |
| 21 Dec 2021 | 733.65 | 716.65 | 737.60 | 712.65 | 1660409 | 3.58% |
| 20 Dec 2021 | 708.30 | 703.50 | 715.60 | 693.30 | 2338685 | -1.02% |
| 17 Dec 2021 | 715.60 | 729.00 | 732.15 | 713.55 | 2810650 | -2.49% |
| 16 Dec 2021 | 733.90 | 740.00 | 747.40 | 728.85 | 1028360 | -0.82% |
| 15 Dec 2021 | 739.95 | 746.95 | 755.70 | 736.25 | 3260708 | -0.95% |
| 14 Dec 2021 | 747.05 | 733.60 | 748.45 | 733.60 | 1561018 | 0.90% |
| 13 Dec 2021 | 740.40 | 739.50 | 751.90 | 735.50 | 2203948 | 0.40% |
| 10 Dec 2021 | 737.45 | 741.95 | 747.65 | 734.85 | 1084590 | -0.64% |
| 09 Dec 2021 | 742.20 | 728.10 | 744.00 | 727.55 | 2396147 | 1.94% |
| 08 Dec 2021 | 728.10 | 727.10 | 735.65 | 725.95 | 1827973 | 0.16% |
| 07 Dec 2021 | 726.95 | 720.00 | 730.70 | 717.00 | 1467958 | 1.45% |
| 06 Dec 2021 | 716.55 | 712.70 | 733.00 | 705.00 | 4551735 | 0.53% |
| 03 Dec 2021 | 712.75 | 700.10 | 717.75 | 699.75 | 3981290 | 2.08% |
| 02 Dec 2021 | 698.20 | 691.50 | 700.45 | 687.25 | 1673311 | 1.12% |
| 01 Dec 2021 | 690.50 | 687.50 | 693.75 | 681.55 | 1355645 | 1.29% |
| 30 Nov 2021 | 681.70 | 689.00 | 702.75 | 678.55 | 2524084 | -1.11% |
| 29 Nov 2021 | 689.35 | 704.00 | 710.25 | 679.25 | 2997007 | -2.05% |
| 26 Nov 2021 | 703.80 | 726.00 | 726.00 | 701.00 | 2482446 | -3.23% |
| 25 Nov 2021 | 727.30 | 725.05 | 737.85 | 721.75 | 4133359 | 0.78% |
| 24 Nov 2021 | 721.70 | 726.00 | 736.10 | 716.15 | 1312705 | -0.49% |
| 23 Nov 2021 | 725.25 | 710.00 | 729.05 | 705.25 | 1772081 | 1.22% |
| 22 Nov 2021 | 716.50 | 743.00 | 747.10 | 706.75 | 2041278 | -3.37% |
| 18 Nov 2021 | 741.45 | 755.60 | 761.90 | 740.00 | 2120918 | -1.87% |
| 17 Nov 2021 | 755.60 | 777.00 | 777.00 | 752.70 | 2998582 | -3.13% |
| 16 Nov 2021 | 780.05 | 786.00 | 794.00 | 777.10 | 2830062 | -0.51% |
| 15 Nov 2021 | 784.05 | 771.00 | 791.40 | 770.35 | 5069793 | 1.88% |
| 12 Nov 2021 | 769.55 | 770.00 | 774.70 | 765.05 | 1608464 | 0.63% |
| 11 Nov 2021 | 764.70 | 774.00 | 777.95 | 760.50 | 3322415 | -0.86% |
| 10 Nov 2021 | 771.30 | 746.25 | 774.00 | 741.10 | 6430811 | 3.34% |
| 09 Nov 2021 | 746.35 | 744.70 | 753.40 | 742.65 | 1622626 | 0.50% |
| 08 Nov 2021 | 742.65 | 740.00 | 744.00 | 731.00 | 1227750 | 0.67% |
| 04 Nov 2021 | 737.70 | 745.00 | 745.00 | 731.10 | 390092 | 0.09% |
| 03 Nov 2021 | 737.05 | 720.30 | 756.50 | 720.30 | 6580294 | 2.33% |
| 02 Nov 2021 | 720.30 | 720.80 | 726.40 | 711.00 | 1852304 | 0.03% |
| 01 Nov 2021 | 720.05 | 745.00 | 745.00 | 700.00 | 5953165 | -2.72% |
| 29 Oct 2021 | 740.20 | 735.90 | 746.00 | 716.55 | 3448037 | 1.41% |
| 28 Oct 2021 | 729.90 | 743.00 | 748.20 | 725.85 | 2875850 | -1.56% |
| 27 Oct 2021 | 741.50 | 714.50 | 748.00 | 712.00 | 4677615 | 3.96% |
| 26 Oct 2021 | 713.25 | 695.00 | 716.45 | 693.60 | 1475209 | 2.58% |
| 25 Oct 2021 | 695.30 | 704.00 | 708.00 | 686.25 | 1746556 | -1.28% |
| 22 Oct 2021 | 704.35 | 714.25 | 722.50 | 699.25 | 1375825 | -1.83% |
| 21 Oct 2021 | 717.45 | 723.05 | 723.40 | 706.30 | 1625612 | 0.22% |
| 20 Oct 2021 | 715.90 | 733.70 | 734.90 | 711.25 | 1568362 | -2.43% |
| 19 Oct 2021 | 733.70 | 755.00 | 759.90 | 728.60 | 1498436 | -2.32% |
| 18 Oct 2021 | 751.10 | 749.20 | 762.00 | 745.20 | 2620289 | 0.43% |
| 14 Oct 2021 | 747.85 | 753.00 | 759.00 | 745.25 | 2144296 | 0.05% |
| 13 Oct 2021 | 747.45 | 744.30 | 754.25 | 741.65 | 1573332 | 0.42% |
| 12 Oct 2021 | 744.30 | 742.45 | 749.90 | 738.05 | 1837397 | 0.25% |
| 11 Oct 2021 | 742.45 | 740.00 | 754.40 | 740.00 | 3023541 | 0.60% |
| 08 Oct 2021 | 738.00 | 728.05 | 747.45 | 726.25 | 3181166 | 1.44% |
| 07 Oct 2021 | 727.50 | 735.30 | 736.00 | 723.00 | 2233111 | 0.03% |
| 06 Oct 2021 | 727.30 | 716.00 | 744.45 | 715.50 | 7773811 | 1.77% |
| 05 Oct 2021 | 714.65 | 705.00 | 719.60 | 700.55 | 3780191 | 1.66% |
| 04 Oct 2021 | 702.95 | 713.10 | 719.90 | 694.00 | 7682864 | -1.36% |
| 01 Oct 2021 | 712.65 | 707.00 | 714.05 | 698.25 | 1947637 | 0.70% |
| 30 Sep 2021 | 707.70 | 717.15 | 719.90 | 706.15 | 2487764 | -1.32% |
| 29 Sep 2021 | 717.15 | 711.90 | 722.90 | 709.00 | 2160616 | 0.05% |
| 28 Sep 2021 | 716.80 | 728.00 | 732.90 | 710.25 | 2577784 | -1.25% |
| 27 Sep 2021 | 725.85 | 722.95 | 737.00 | 716.25 | 2611791 | 1.00% |
| 24 Sep 2021 | 718.65 | 728.00 | 731.90 | 713.55 | 1372681 | -1.13% |
| 23 Sep 2021 | 726.85 | 725.10 | 732.00 | 723.05 | 1337563 | 0.27% |
| 22 Sep 2021 | 724.90 | 721.00 | 726.15 | 713.75 | 1913723 | 0.42% |
| 21 Sep 2021 | 721.85 | 705.60 | 727.90 | 700.00 | 4222370 | 2.30% |
| 20 Sep 2021 | 705.60 | 738.00 | 738.00 | 701.00 | 3082145 | -4.95% |
| 17 Sep 2021 | 742.35 | 759.00 | 759.00 | 736.10 | 3348764 | -1.55% |
| 16 Sep 2021 | 754.00 | 763.00 | 769.75 | 753.10 | 2065099 | -1.06% |
| 15 Sep 2021 | 762.10 | 756.80 | 763.60 | 752.60 | 1374264 | 1.28% |
| 14 Sep 2021 | 752.50 | 760.90 | 764.85 | 751.00 | 1932973 | -0.46% |
| 13 Sep 2021 | 756.00 | 754.00 | 767.70 | 751.65 | 2724206 | -0.25% |
| 09 Sep 2021 | 757.90 | 761.65 | 762.00 | 754.10 | 1174804 | -0.54% |
| 08 Sep 2021 | 762.00 | 753.50 | 772.50 | 747.40 | 4079877 | 1.32% |
| 07 Sep 2021 | 752.05 | 757.00 | 759.95 | 746.00 | 1377576 | -0.49% |
| 06 Sep 2021 | 755.75 | 755.00 | 759.00 | 749.45 | 1427518 | 0.39% |
| 03 Sep 2021 | 752.80 | 756.35 | 760.00 | 747.10 | 1679831 | -0.07% |
| 02 Sep 2021 | 753.35 | 752.00 | 757.90 | 746.00 | 3029716 | 0.63% |
| 01 Sep 2021 | 748.65 | 745.15 | 752.50 | 739.80 | 2051308 | 1.00% |
| 31 Aug 2021 | 741.25 | 743.00 | 747.35 | 735.45 | 3074791 | 0.11% |
| 30 Aug 2021 | 740.45 | 732.95 | 744.55 | 730.00 | 2358153 | 1.54% |
| 27 Aug 2021 | 729.25 | 724.95 | 743.40 | 722.55 | 4292477 | 1.33% |
| 26 Aug 2021 | 719.65 | 725.00 | 729.80 | 717.00 | 1538567 | -0.89% |
| 25 Aug 2021 | 726.10 | 731.05 | 737.95 | 721.45 | 1895556 | -0.68% |
| 24 Aug 2021 | 731.05 | 721.90 | 732.80 | 717.00 | 1771956 | 1.68% |
| 23 Aug 2021 | 718.95 | 732.00 | 737.55 | 714.50 | 2573379 | -1.28% |
| 20 Aug 2021 | 728.25 | 751.00 | 757.80 | 722.10 | 4257864 | -4.45% |
| 18 Aug 2021 | 762.20 | 764.55 | 766.30 | 753.50 | 1846331 | 0.19% |
| 17 Aug 2021 | 760.75 | 775.70 | 777.55 | 745.80 | 2895739 | -1.56% |
| 16 Aug 2021 | 772.80 | 780.00 | 784.50 | 770.00 | 1711689 | -0.81% |
| 13 Aug 2021 | 779.10 | 778.00 | 784.30 | 770.60 | 2549137 | 0.26% |
| 12 Aug 2021 | 777.10 | 773.00 | 785.65 | 772.05 | 2248810 | 0.43% |
| 11 Aug 2021 | 773.80 | 772.00 | 781.90 | 757.00 | 3147475 | 0.35% |
| 10 Aug 2021 | 771.10 | 780.35 | 787.00 | 762.50 | 2331179 | -0.90% |
| 09 Aug 2021 | 778.10 | 780.80 | 784.40 | 770.20 | 1517468 | 0.10% |
| 06 Aug 2021 | 777.30 | 779.90 | 791.70 | 775.60 | 1788211 | 0.01% |
| 05 Aug 2021 | 777.25 | 790.00 | 790.00 | 772.00 | 2264430 | -0.99% |
| 04 Aug 2021 | 785.00 | 792.70 | 798.85 | 780.30 | 2722366 | -0.70% |
| 03 Aug 2021 | 790.55 | 795.00 | 795.00 | 780.60 | 3265559 | -0.06% |
| 02 Aug 2021 | 791.05 | 808.55 | 810.65 | 785.05 | 6205784 | -2.16% |
| 30 Jul 2021 | 808.55 | 821.25 | 834.50 | 786.15 | 7703034 | -1.36% |
| 29 Jul 2021 | 819.70 | 822.95 | 822.95 | 810.00 | 1839368 | 0.62% |
| 28 Jul 2021 | 814.65 | 818.65 | 818.65 | 796.95 | 3172824 | 0.23% |
| 27 Jul 2021 | 812.75 | 820.00 | 825.65 | 806.15 | 1721268 | -0.88% |
| 26 Jul 2021 | 819.95 | 819.00 | 826.75 | 806.65 | 2449095 | 0.03% |
| 23 Jul 2021 | 819.70 | 827.50 | 827.60 | 816.00 | 2212963 | -1.00% |
| 22 Jul 2021 | 828.00 | 817.95 | 829.50 | 816.00 | 2978752 | 1.69% |
| 20 Jul 2021 | 814.25 | 835.45 | 837.50 | 803.75 | 3280049 | -2.28% |
| 19 Jul 2021 | 833.25 | 834.90 | 849.00 | 822.30 | 4744590 | -0.51% |
| 16 Jul 2021 | 837.55 | 843.00 | 852.40 | 830.80 | 3907867 | 0.16% |
| 15 Jul 2021 | 836.25 | 821.75 | 839.30 | 819.25 | 3435337 | 2.01% |
| 14 Jul 2021 | 819.75 | 823.40 | 827.40 | 818.00 | 2456567 | -1.47% |
| 13 Jul 2021 | 831.95 | 828.90 | 833.80 | 823.10 | 2610471 | 1.28% |
| 12 Jul 2021 | 821.45 | 820.00 | 831.70 | 815.95 | 4414998 | 0.85% |
| 09 Jul 2021 | 814.55 | 812.00 | 823.00 | 808.10 | 2662681 | 0.06% |
| 08 Jul 2021 | 814.10 | 813.40 | 824.75 | 807.35 | 2536653 | -0.34% |
| 07 Jul 2021 | 816.90 | 804.90 | 821.50 | 802.00 | 4641521 | 1.69% |
| 06 Jul 2021 | 803.30 | 808.00 | 816.00 | 801.40 | 3097194 | -0.53% |
| 05 Jul 2021 | 807.60 | 801.50 | 810.70 | 798.05 | 1812638 | 1.03% |
| 02 Jul 2021 | 799.35 | 791.50 | 806.60 | 789.00 | 2511086 | 0.99% |
| 01 Jul 2021 | 791.50 | 796.00 | 798.55 | 786.45 | 1933865 | -0.17% |
| 30 Jun 2021 | 792.85 | 810.00 | 811.00 | 790.60 | 2180444 | -1.56% |
| 29 Jun 2021 | 805.40 | 810.00 | 817.95 | 799.30 | 2509072 | -0.46% |
| 28 Jun 2021 | 809.10 | 805.00 | 812.60 | 801.30 | 2499662 | 0.49% |
| 25 Jun 2021 | 805.15 | 809.00 | 814.00 | 801.85 | 2566357 | -1.02% |
| 24 Jun 2021 | 813.45 | 809.00 | 815.45 | 796.60 | 3569898 | 1.18% |
| 23 Jun 2021 | 804.00 | 809.00 | 810.95 | 793.10 | 5498823 | 0.19% |
| 22 Jun 2021 | 802.50 | 779.00 | 806.50 | 776.60 | 8773658 | 3.92% |
| 21 Jun 2021 | 772.20 | 800.00 | 800.00 | 768.30 | 10319132 | -4.43% |
| 18 Jun 2021 | 808.00 | 839.00 | 839.25 | 790.85 | 8145772 | -3.24% |
| 17 Jun 2021 | 835.05 | 834.85 | 848.00 | 828.65 | 3684099 | -0.38% |
| 16 Jun 2021 | 838.20 | 843.90 | 854.55 | 836.15 | 4555364 | -0.43% |
| 15 Jun 2021 | 841.80 | 834.20 | 845.65 | 830.40 | 3093053 | 0.86% |
| 14 Jun 2021 | 834.60 | 838.20 | 838.20 | 815.20 | 2361786 | -0.07% |
| 11 Jun 2021 | 835.15 | 842.95 | 844.70 | 830.00 | 2633076 | -0.42% |
| 10 Jun 2021 | 838.70 | 849.00 | 853.80 | 837.00 | 4012050 | -0.81% |
| 09 Jun 2021 | 845.55 | 855.00 | 862.95 | 838.65 | 5068262 | -0.94% |
| 08 Jun 2021 | 853.55 | 850.40 | 864.70 | 840.20 | 4214138 | 0.36% |
| 07 Jun 2021 | 850.50 | 841.00 | 862.25 | 834.20 | 4774564 | 1.70% |
| 04 Jun 2021 | 836.25 | 835.00 | 845.35 | 832.10 | 4116012 | -0.48% |
| 03 Jun 2021 | 840.25 | 842.95 | 845.00 | 828.00 | 6863737 | 0.32% |
| 02 Jun 2021 | 837.60 | 815.00 | 840.85 | 810.50 | 7228801 | 2.67% |
| 01 Jun 2021 | 815.80 | 818.00 | 826.40 | 808.35 | 4414474 | 0.09% |
| 31 May 2021 | 815.10 | 811.70 | 821.85 | 808.25 | 3857904 | 0.42% |
| 28 May 2021 | 811.70 | 818.45 | 824.45 | 809.00 | 4829944 | -0.98% |
| 27 May 2021 | 819.75 | 816.05 | 825.50 | 809.60 | 10004617 | 0.88% |
| 26 May 2021 | 812.60 | 795.00 | 815.75 | 791.50 | 7822821 | 2.00% |
| 25 May 2021 | 796.65 | 795.00 | 806.00 | 789.50 | 7350432 | 0.92% |
| 24 May 2021 | 789.35 | 781.95 | 793.95 | 773.70 | 5586202 | 1.22% |
| 21 May 2021 | 779.85 | 775.00 | 786.00 | 763.25 | 8097156 | 1.61% |
| 20 May 2021 | 767.50 | 786.40 | 797.40 | 763.00 | 8495432 | -1.87% |
| 19 May 2021 | 782.15 | 773.00 | 805.30 | 765.55 | 17761845 | 1.66% |
| 18 May 2021 | 769.40 | 776.50 | 778.00 | 759.15 | 10306166 | -0.18% |
| 17 May 2021 | 770.75 | 757.00 | 785.00 | 752.05 | 28018670 | 3.69% |
| 14 May 2021 | 743.30 | 710.00 | 764.40 | 705.05 | 57232233 | 7.47% |
| 12 May 2021 | 691.65 | 691.95 | 702.55 | 680.60 | 10562440 | 1.07% |
| 11 May 2021 | 684.35 | 673.00 | 688.45 | 667.90 | 14135052 | 1.45% |
| 10 May 2021 | 674.60 | 635.70 | 680.35 | 635.55 | 16727737 | 7.18% |
| 07 May 2021 | 629.40 | 635.00 | 641.85 | 625.25 | 3675295 | -0.57% |
| 06 May 2021 | 633.00 | 640.70 | 641.00 | 626.65 | 5545420 | -1.20% |
| 05 May 2021 | 640.70 | 621.70 | 643.00 | 616.65 | 11454883 | 4.82% |
| 04 May 2021 | 611.25 | 621.00 | 645.65 | 608.05 | 13505599 | -1.06% |
| 03 May 2021 | 617.80 | 605.50 | 619.75 | 596.15 | 3609311 | 1.80% |
| 30 Apr 2021 | 606.90 | 610.80 | 621.00 | 604.05 | 3072295 | -1.45% |
| 29 Apr 2021 | 615.80 | 613.40 | 621.00 | 609.80 | 6257014 | 1.27% |
| 28 Apr 2021 | 608.05 | 602.95 | 613.70 | 601.20 | 4983043 | 1.77% |
| 27 Apr 2021 | 597.45 | 591.10 | 605.20 | 589.40 | 4496811 | 1.15% |
| 26 Apr 2021 | 590.65 | 587.10 | 597.90 | 585.90 | 3162291 | 0.90% |
| 23 Apr 2021 | 585.40 | 592.10 | 597.05 | 581.30 | 3356598 | -1.05% |
| 22 Apr 2021 | 591.60 | 589.00 | 598.90 | 581.90 | 3182229 | -0.03% |
| 20 Apr 2021 | 591.75 | 606.00 | 613.00 | 585.60 | 3403144 | -0.95% |
| 19 Apr 2021 | 597.45 | 595.10 | 603.00 | 587.00 | 3198847 | -2.34% |
| 16 Apr 2021 | 611.75 | 610.00 | 618.80 | 602.00 | 3577455 | 0.72% |
| 15 Apr 2021 | 607.35 | 611.00 | 623.90 | 597.40 | 7395673 | 0.45% |
| 13 Apr 2021 | 604.60 | 594.00 | 618.50 | 589.00 | 10046450 | 2.55% |
| 12 Apr 2021 | 589.55 | 625.00 | 627.65 | 581.50 | 5954644 | -7.14% |
| 09 Apr 2021 | 634.90 | 656.00 | 656.00 | 630.70 | 4995747 | -2.56% |
| 08 Apr 2021 | 651.60 | 657.00 | 664.60 | 650.00 | 3926359 | -0.44% |
| 07 Apr 2021 | 654.45 | 660.00 | 673.95 | 652.40 | 4948757 | -1.04% |
| 06 Apr 2021 | 661.35 | 648.00 | 668.85 | 645.00 | 7227685 | 2.34% |
| 05 Apr 2021 | 646.25 | 650.00 | 664.75 | 631.60 | 9077724 | -1.12% |
| 01 Apr 2021 | 653.60 | 640.95 | 656.90 | 635.00 | 7348750 | 1.83% |
| 31 Mar 2021 | 641.85 | 623.00 | 654.00 | 620.10 | 15862803 | 2.21% |
| 30 Mar 2021 | 627.95 | 597.00 | 634.65 | 591.00 | 14663831 | 7.27% |
| 26 Mar 2021 | 585.40 | 606.00 | 606.00 | 581.00 | 7778619 | -1.72% |
| 25 Mar 2021 | 595.65 | 613.00 | 618.25 | 591.50 | 10648953 | -2.17% |
| 24 Mar 2021 | 608.85 | 625.00 | 636.40 | 607.00 | 4832842 | -3.87% |
| 23 Mar 2021 | 633.35 | 622.50 | 643.95 | 621.00 | 5999369 | 0.83% |
| 22 Mar 2021 | 628.15 | 624.95 | 636.90 | 617.65 | 6196079 | 0.43% |
| 19 Mar 2021 | 625.45 | 598.00 | 628.90 | 586.20 | 8322870 | 4.02% |
| 18 Mar 2021 | 601.30 | 617.65 | 622.80 | 594.05 | 6154177 | -1.30% |
| 17 Mar 2021 | 609.20 | 623.65 | 626.85 | 605.00 | 4503677 | -1.78% |
| 16 Mar 2021 | 620.25 | 625.05 | 639.55 | 616.55 | 8396917 | -0.18% |
| 15 Mar 2021 | 621.35 | 623.30 | 625.45 | 604.45 | 5438311 | 0.17% |
| 12 Mar 2021 | 620.30 | 626.60 | 632.95 | 614.10 | 4994965 | -0.16% |
| 10 Mar 2021 | 621.30 | 630.60 | 630.60 | 612.50 | 5583509 | -0.58% |
| 09 Mar 2021 | 624.90 | 634.00 | 637.70 | 611.25 | 10566829 | -0.80% |
| 08 Mar 2021 | 629.95 | 601.00 | 636.20 | 600.00 | 14163149 | 6.49% |
| 05 Mar 2021 | 591.55 | 615.45 | 615.90 | 586.00 | 7517590 | -3.88% |
| 04 Mar 2021 | 615.45 | 602.00 | 631.45 | 599.10 | 14124256 | 0.30% |
| 03 Mar 2021 | 613.60 | 595.80 | 616.85 | 589.20 | 8740632 | 4.10% |
| 02 Mar 2021 | 589.45 | 603.00 | 608.80 | 580.15 | 10602015 | -0.19% |
| 01 Mar 2021 | 590.60 | 570.00 | 592.70 | 570.00 | 8570035 | 5.17% |
| 26 Feb 2021 | 561.55 | 585.00 | 589.40 | 555.45 | 11511171 | -5.30% |
| 25 Feb 2021 | 593.00 | 560.80 | 597.00 | 559.00 | 16764202 | 7.05% |
| 24 Feb 2021 | 553.95 | 547.00 | 567.00 | 546.00 | 7229614 | -2.20% |
| 23 Feb 2021 | 566.40 | 530.00 | 570.00 | 514.05 | 20867768 | 4.94% |
| 22 Feb 2021 | 539.75 | 556.00 | 560.95 | 536.55 | 7702962 | -2.36% |
| 19 Feb 2021 | 552.80 | 542.95 | 565.00 | 539.50 | 16693854 | 2.17% |
| 18 Feb 2021 | 541.05 | 536.35 | 556.60 | 532.00 | 6399026 | 0.38% |
| 17 Feb 2021 | 539.00 | 525.30 | 542.60 | 525.30 | 2934589 | 0.01% |
| 16 Feb 2021 | 538.95 | 542.65 | 545.65 | 537.10 | 2976504 | 0.28% |
| 15 Feb 2021 | 537.45 | 540.00 | 543.95 | 534.55 | 2569470 | 0.31% |
| 12 Feb 2021 | 535.80 | 545.80 | 547.30 | 531.50 | 3043562 | -1.43% |
| 11 Feb 2021 | 543.55 | 530.20 | 545.60 | 530.20 | 5684777 | 1.71% |
| 10 Feb 2021 | 534.40 | 543.00 | 546.45 | 532.45 | 4446858 | -0.78% |
| 09 Feb 2021 | 538.60 | 539.50 | 556.00 | 535.55 | 9171011 | 0.06% |
| 08 Feb 2021 | 538.30 | 538.00 | 546.00 | 528.15 | 8511429 | 0.34% |
| 05 Feb 2021 | 536.50 | 553.85 | 553.85 | 535.00 | 6377789 | -2.11% |
| 04 Feb 2021 | 548.05 | 558.70 | 568.55 | 544.30 | 6751111 | -1.83% |
| 03 Feb 2021 | 558.25 | 562.10 | 579.95 | 555.00 | 7268499 | -1.42% |
| 02 Feb 2021 | 566.30 | 541.00 | 568.50 | 541.00 | 13416792 | 6.03% |
| 01 Feb 2021 | 534.10 | 548.90 | 548.90 | 510.00 | 20250736 | -4.74% |
| 29 Jan 2021 | 560.65 | 569.85 | 576.00 | 557.00 | 9298672 | -0.85% |
| 28 Jan 2021 | 565.45 | 569.00 | 570.70 | 557.20 | 8146430 | -1.53% |
| 27 Jan 2021 | 574.25 | 588.15 | 601.15 | 569.00 | 15463821 | -2.36% |
| 25 Jan 2021 | 588.15 | 571.70 | 593.00 | 567.00 | 13563025 | 3.74% |
| 22 Jan 2021 | 566.95 | 585.40 | 592.50 | 564.00 | 10118222 | -3.01% |
| 21 Jan 2021 | 584.55 | 576.35 | 594.00 | 576.35 | 11759051 | 1.42% |
| 20 Jan 2021 | 576.35 | 563.00 | 581.85 | 556.50 | 10900743 | 2.19% |
| 19 Jan 2021 | 564.00 | 561.00 | 570.90 | 553.65 | 15094630 | 0.48% |
| 18 Jan 2021 | 561.30 | 524.95 | 568.00 | 524.00 | 37175310 | 7.42% |
| 15 Jan 2021 | 522.55 | 511.95 | 527.90 | 511.40 | 19836600 | 2.58% |
| 14 Jan 2021 | 509.40 | 494.10 | 515.00 | 493.00 | 15231242 | 3.60% |
| 13 Jan 2021 | 491.70 | 502.00 | 505.80 | 484.40 | 4694033 | -1.95% |
| 12 Jan 2021 | 501.50 | 494.75 | 505.50 | 491.20 | 5008167 | 0.81% |
| 11 Jan 2021 | 497.45 | 506.00 | 508.90 | 493.30 | 5666689 | -1.23% |
| 08 Jan 2021 | 503.65 | 485.00 | 506.00 | 484.80 | 16114942 | 4.38% |
| 07 Jan 2021 | 482.50 | 476.00 | 486.50 | 474.45 | 7025121 | 2.14% |
| 06 Jan 2021 | 472.40 | 471.95 | 481.90 | 467.15 | 5947103 | 0.24% |
| 05 Jan 2021 | 471.25 | 469.00 | 472.50 | 466.35 | 3226777 | -0.40% |
| 04 Jan 2021 | 473.15 | 473.40 | 475.00 | 466.65 | 3615832 | 0.82% |
| 01 Jan 2021 | 469.30 | 469.90 | 476.60 | 466.85 | 7090451 | 0.63% |
| 31 Dec 2020 | 466.35 | 467.70 | 468.50 | 461.20 | 5429481 | -0.16% |
| 30 Dec 2020 | 467.10 | 464.00 | 472.40 | 461.25 | 21753642 | 2.73% |
| 29 Dec 2020 | 454.70 | 454.50 | 459.00 | 445.40 | 3781566 | 0.29% |
| 28 Dec 2020 | 453.40 | 452.05 | 457.50 | 451.05 | 3146922 | 0.89% |
| 24 Dec 2020 | 449.40 | 454.90 | 456.60 | 448.00 | 4384445 | -0.56% |
| 23 Dec 2020 | 451.95 | 444.50 | 452.70 | 438.30 | 3488991 | 1.64% |
| 22 Dec 2020 | 444.65 | 437.30 | 445.80 | 425.55 | 7910320 | 1.68% |
| 21 Dec 2020 | 437.30 | 460.00 | 460.75 | 417.00 | 7376210 | -5.00% |
| 18 Dec 2020 | 460.30 | 456.00 | 462.00 | 454.00 | 5402464 | 1.08% |
| 17 Dec 2020 | 455.40 | 461.45 | 466.40 | 453.20 | 7362825 | -0.92% |
| 16 Dec 2020 | 459.65 | 453.85 | 461.50 | 451.50 | 11503251 | 2.42% |
| 15 Dec 2020 | 448.80 | 443.25 | 449.80 | 437.00 | 9187569 | 1.50% |
| 14 Dec 2020 | 442.15 | 433.00 | 443.90 | 431.80 | 14595495 | 1.64% |
| 11 Dec 2020 | 435.00 | 456.00 | 456.85 | 429.20 | 50283569 | -0.79% |
| 10 Dec 2020 | 438.45 | 478.00 | 479.00 | 416.10 | 87279054 | -10.99% |
| 09 Dec 2020 | 492.60 | 475.10 | 495.00 | 475.10 | 13836059 | 4.19% |
| 08 Dec 2020 | 472.80 | 481.25 | 488.50 | 469.45 | 15624166 | -0.66% |
| 07 Dec 2020 | 475.95 | 455.00 | 478.20 | 453.55 | 11443788 | 4.44% |
| 04 Dec 2020 | 455.70 | 458.95 | 463.00 | 452.50 | 7719922 | 0.21% |
| 03 Dec 2020 | 454.75 | 446.75 | 458.90 | 437.50 | 13251977 | 2.90% |
| 02 Dec 2020 | 441.95 | 442.75 | 447.00 | 437.45 | 14187495 | 2.06% |
| 01 Dec 2020 | 433.05 | 420.00 | 434.20 | 418.00 | 14928450 | 3.67% |
| 27 Nov 2020 | 417.70 | 421.20 | 425.50 | 416.30 | 7024437 | -0.68% |
| 26 Nov 2020 | 420.55 | 418.60 | 422.30 | 414.15 | 3896795 | 0.47% |
| 25 Nov 2020 | 418.60 | 428.80 | 430.15 | 417.60 | 4753592 | -2.07% |
| 24 Nov 2020 | 427.45 | 428.00 | 431.50 | 426.45 | 4538696 | 0.23% |
| 23 Nov 2020 | 426.45 | 423.00 | 429.50 | 421.35 | 5172468 | 1.44% |
| 20 Nov 2020 | 420.40 | 416.50 | 422.40 | 406.55 | 12763134 | 0.94% |
| 19 Nov 2020 | 416.50 | 425.90 | 425.90 | 415.05 | 6331928 | -2.30% |
| 18 Nov 2020 | 426.30 | 430.00 | 430.00 | 424.05 | 4415523 | -0.78% |
| 17 Nov 2020 | 429.65 | 431.40 | 434.50 | 428.25 | 5929010 | 0.09% |
| 14 Nov 2020 | 429.25 | 431.15 | 431.15 | 428.00 | 643619 | 0.92% |
| 13 Nov 2020 | 425.35 | 429.00 | 431.10 | 423.00 | 4644051 | -0.99% |
| 12 Nov 2020 | 429.60 | 436.80 | 437.80 | 425.10 | 5511536 | -1.40% |
| 11 Nov 2020 | 435.70 | 429.00 | 442.95 | 429.00 | 7504886 | 0.67% |
| 10 Nov 2020 | 432.80 | 430.10 | 438.50 | 426.55 | 6424909 | 1.42% |
| 09 Nov 2020 | 426.75 | 426.60 | 431.00 | 424.15 | 4271081 | 1.03% |
| 06 Nov 2020 | 422.40 | 421.45 | 428.00 | 417.80 | 7614066 | 0.96% |
| 05 Nov 2020 | 418.40 | 407.95 | 419.60 | 405.15 | 11470585 | 4.25% |
| 04 Nov 2020 | 401.35 | 415.70 | 415.70 | 399.00 | 19363947 | -3.76% |
| 03 Nov 2020 | 417.05 | 444.40 | 449.50 | 414.00 | 16512536 | -6.35% |
| 02 Nov 2020 | 445.35 | 465.00 | 465.00 | 431.65 | 10356782 | -1.74% |
| 30 Oct 2020 | 453.25 | 451.90 | 457.50 | 446.45 | 3684252 | 0.67% |
| 29 Oct 2020 | 450.25 | 447.40 | 455.60 | 444.25 | 4598075 | -0.11% |
| 28 Oct 2020 | 450.75 | 440.35 | 454.50 | 437.50 | 7235748 | 2.78% |
| 27 Oct 2020 | 438.55 | 435.00 | 441.40 | 429.35 | 4881972 | 1.19% |
| 26 Oct 2020 | 433.40 | 454.95 | 454.95 | 431.50 | 6280314 | -3.89% |
| 23 Oct 2020 | 450.95 | 458.50 | 458.50 | 450.00 | 3682129 | -0.78% |
| 22 Oct 2020 | 454.50 | 452.80 | 458.20 | 450.20 | 4495486 | 0.07% |
| 21 Oct 2020 | 454.20 | 459.90 | 463.50 | 446.75 | 6312709 | -0.38% |
| 20 Oct 2020 | 455.95 | 464.00 | 467.70 | 453.95 | 7255239 | -1.62% |
| 19 Oct 2020 | 463.45 | 474.80 | 474.80 | 447.50 | 13196083 | -0.75% |
| 16 Oct 2020 | 466.95 | 490.00 | 490.00 | 458.25 | 22982753 | -7.82% |
| 15 Oct 2020 | 506.55 | 510.00 | 520.00 | 502.90 | 4927087 | -0.85% |
| 14 Oct 2020 | 510.90 | 501.35 | 513.00 | 495.30 | 3424315 | 0.87% |
| 13 Oct 2020 | 506.50 | 507.80 | 515.55 | 504.10 | 3992135 | -0.12% |
| 12 Oct 2020 | 507.10 | 499.90 | 508.30 | 493.15 | 3332484 | 1.97% |
| 09 Oct 2020 | 497.30 | 510.40 | 513.20 | 495.90 | 3712048 | -2.38% |
| 08 Oct 2020 | 509.40 | 513.95 | 519.85 | 506.50 | 2814294 | -0.28% |
| 07 Oct 2020 | 510.85 | 511.45 | 524.90 | 507.40 | 4997523 | 0.26% |
| 06 Oct 2020 | 509.55 | 511.45 | 519.00 | 508.25 | 3662272 | 0.48% |
| 05 Oct 2020 | 507.10 | 509.50 | 510.15 | 502.10 | 2533261 | 0.29% |
| 01 Oct 2020 | 505.65 | 508.00 | 512.70 | 503.30 | 2462815 | 0.55% |
| 30 Sep 2020 | 502.90 | 494.00 | 506.00 | 491.55 | 4501377 | 1.99% |
| 29 Sep 2020 | 493.10 | 514.50 | 514.50 | 490.60 | 5023517 | -3.28% |
| 28 Sep 2020 | 509.80 | 506.40 | 517.75 | 506.00 | 3786838 | 1.02% |
| 25 Sep 2020 | 504.65 | 508.95 | 513.80 | 500.75 | 4858021 | -0.10% |
| 24 Sep 2020 | 505.15 | 525.45 | 525.45 | 502.20 | 4119459 | -5.12% |
| 23 Sep 2020 | 532.40 | 530.00 | 534.90 | 519.85 | 3647987 | 0.61% |
| 22 Sep 2020 | 529.15 | 532.20 | 537.90 | 512.35 | 4623271 | -0.57% |
| 21 Sep 2020 | 532.20 | 537.00 | 546.50 | 521.85 | 4907579 | -0.95% |
| 18 Sep 2020 | 537.30 | 530.90 | 540.00 | 529.05 | 3868205 | 1.27% |
| 17 Sep 2020 | 530.55 | 524.95 | 537.00 | 520.30 | 4036648 | 0.39% |
| 16 Sep 2020 | 528.50 | 530.05 | 533.25 | 521.95 | 3961768 | -0.23% |
| 15 Sep 2020 | 529.70 | 518.25 | 532.25 | 516.05 | 6222427 | 2.67% |
| 14 Sep 2020 | 515.90 | 507.95 | 519.80 | 502.00 | 5861925 | 3.39% |
| 11 Sep 2020 | 499.00 | 492.60 | 501.00 | 488.10 | 3410700 | 1.63% |
| 10 Sep 2020 | 491.00 | 497.90 | 497.90 | 485.00 | 4004655 | -0.72% |
| 09 Sep 2020 | 494.55 | 482.00 | 498.40 | 467.05 | 6078537 | 1.55% |
| 08 Sep 2020 | 487.00 | 497.65 | 503.40 | 485.00 | 4844567 | -1.51% |
| 07 Sep 2020 | 494.45 | 509.50 | 510.45 | 490.80 | 5255103 | -2.75% |
| 04 Sep 2020 | 508.45 | 514.75 | 517.85 | 504.55 | 3768854 | -2.57% |
| 03 Sep 2020 | 521.85 | 505.80 | 526.75 | 504.25 | 8589275 | 4.19% |
| 02 Sep 2020 | 500.85 | 505.00 | 506.00 | 492.70 | 4153159 | -0.83% |
| 01 Sep 2020 | 505.05 | 505.00 | 510.00 | 491.25 | 3980644 | -0.18% |
| 31 Aug 2020 | 505.95 | 524.00 | 534.90 | 501.00 | 10825186 | -2.56% |
| 28 Aug 2020 | 519.25 | 500.00 | 521.10 | 498.30 | 9809948 | 4.53% |
| 27 Aug 2020 | 496.75 | 493.05 | 500.00 | 492.50 | 2426413 | 0.65% |
| 26 Aug 2020 | 493.55 | 492.95 | 496.60 | 488.35 | 2839626 | 0.29% |
| 25 Aug 2020 | 492.10 | 499.05 | 500.55 | 490.20 | 3431282 | -1.07% |
| 24 Aug 2020 | 497.40 | 496.00 | 504.75 | 496.00 | 4042121 | 0.81% |
| 21 Aug 2020 | 493.40 | 496.50 | 504.05 | 491.00 | 3426545 | 0.30% |
| 20 Aug 2020 | 491.90 | 494.85 | 498.75 | 487.25 | 3081600 | -1.50% |
| 19 Aug 2020 | 499.40 | 499.90 | 507.15 | 492.50 | 5405986 | -0.15% |
| 18 Aug 2020 | 500.15 | 492.20 | 508.95 | 491.85 | 8890754 | 1.58% |
| 17 Aug 2020 | 492.35 | 489.50 | 494.70 | 487.75 | 2230316 | 1.38% |
| 14 Aug 2020 | 485.65 | 494.60 | 496.90 | 480.85 | 2431513 | -0.72% |
| 13 Aug 2020 | 489.15 | 487.30 | 499.90 | 487.30 | 4549602 | 0.41% |
| 12 Aug 2020 | 487.15 | 481.25 | 489.00 | 471.05 | 4332818 | 1.09% |
| 11 Aug 2020 | 481.90 | 496.50 | 496.65 | 480.00 | 4360609 | -2.51% |
| 10 Aug 2020 | 494.30 | 483.85 | 496.50 | 478.45 | 7603928 | 2.91% |
| 07 Aug 2020 | 480.30 | 465.50 | 484.90 | 465.50 | 10013682 | 3.54% |
| 06 Aug 2020 | 463.90 | 452.50 | 466.50 | 451.60 | 4177616 | 2.27% |
| 05 Aug 2020 | 453.60 | 462.00 | 467.70 | 452.30 | 4736989 | -1.75% |
| 04 Aug 2020 | 461.70 | 455.85 | 464.35 | 454.00 | 6194319 | 2.11% |
| 03 Aug 2020 | 452.15 | 484.00 | 484.90 | 445.20 | 14444377 | -5.44% |
| 31 Jul 2020 | 478.15 | 467.85 | 486.00 | 460.25 | 11062532 | 2.92% |
| 30 Jul 2020 | 464.60 | 464.95 | 471.50 | 461.45 | 6219459 | 0.62% |
| 29 Jul 2020 | 461.75 | 449.50 | 464.10 | 449.05 | 7119905 | 2.85% |
| 28 Jul 2020 | 448.95 | 446.40 | 451.95 | 441.50 | 4626424 | 0.71% |
| 27 Jul 2020 | 445.80 | 455.80 | 457.00 | 440.25 | 2974332 | -1.84% |
| 24 Jul 2020 | 454.15 | 461.00 | 461.00 | 444.10 | 4059461 | -1.86% |
| 23 Jul 2020 | 462.75 | 461.00 | 478.00 | 459.00 | 9427289 | 0.54% |
| 22 Jul 2020 | 460.25 | 460.00 | 464.50 | 447.70 | 4431711 | 0.40% |
| 21 Jul 2020 | 458.40 | 457.30 | 462.80 | 450.35 | 6154188 | 1.05% |
| 20 Jul 2020 | 453.65 | 440.00 | 456.00 | 439.30 | 9435359 | 3.94% |
| 17 Jul 2020 | 436.45 | 435.00 | 442.35 | 433.00 | 3644145 | 0.69% |
| 16 Jul 2020 | 433.45 | 440.55 | 441.75 | 423.55 | 4189313 | -0.94% |
| 15 Jul 2020 | 437.55 | 441.75 | 442.85 | 430.45 | 4334532 | 0.01% |
| 14 Jul 2020 | 437.50 | 439.95 | 444.50 | 429.10 | 4214243 | -0.39% |
| 13 Jul 2020 | 439.20 | 440.00 | 444.95 | 435.50 | 2480373 | 0.62% |
| 10 Jul 2020 | 436.50 | 444.00 | 452.00 | 433.50 | 5806559 | -1.37% |
| 09 Jul 2020 | 442.55 | 447.00 | 447.90 | 437.15 | 5160583 | -0.33% |
| 08 Jul 2020 | 444.00 | 459.85 | 464.00 | 441.25 | 8686831 | -1.54% |
| 07 Jul 2020 | 450.95 | 457.90 | 457.90 | 448.10 | 3664426 | -1.24% |
| 06 Jul 2020 | 456.60 | 447.00 | 460.40 | 446.30 | 4257602 | 2.79% |
| 03 Jul 2020 | 444.20 | 445.20 | 452.95 | 442.40 | 3812085 | 0.40% |
| 02 Jul 2020 | 442.45 | 451.35 | 453.75 | 440.35 | 3807815 | -1.01% |
| 01 Jul 2020 | 446.95 | 430.90 | 449.00 | 429.00 | 8180143 | 5.12% |
| 30 Jun 2020 | 425.20 | 435.00 | 446.45 | 422.00 | 5184094 | -1.55% |
| 29 Jun 2020 | 431.90 | 440.00 | 440.25 | 429.15 | 2317361 | -1.90% |
| 26 Jun 2020 | 440.25 | 450.00 | 450.85 | 438.65 | 2128151 | -0.60% |
| 25 Jun 2020 | 442.90 | 438.15 | 454.70 | 437.45 | 3982270 | -0.46% |
| 24 Jun 2020 | 444.95 | 466.85 | 470.00 | 441.00 | 3907935 | -3.92% |
| 23 Jun 2020 | 463.10 | 453.00 | 469.10 | 452.75 | 7873312 | 3.79% |
| 22 Jun 2020 | 446.20 | 436.95 | 448.40 | 432.10 | 4990109 | 2.13% |
| 19 Jun 2020 | 436.90 | 427.95 | 439.55 | 427.50 | 6059411 | 2.10% |
| 18 Jun 2020 | 427.90 | 422.85 | 431.90 | 422.40 | 5641321 | 1.69% |
| 17 Jun 2020 | 420.80 | 419.80 | 424.00 | 409.00 | 6088271 | 1.58% |
| 16 Jun 2020 | 414.25 | 416.00 | 429.40 | 410.00 | 10359468 | 2.28% |
| 15 Jun 2020 | 405.00 | 405.65 | 411.00 | 398.05 | 4693725 | -1.62% |
| 12 Jun 2020 | 411.65 | 402.00 | 415.20 | 400.05 | 4995018 | -1.39% |
| 11 Jun 2020 | 417.45 | 430.70 | 434.25 | 415.45 | 3873618 | -1.78% |
| 10 Jun 2020 | 425.00 | 432.10 | 435.55 | 421.00 | 4333713 | -1.30% |
| 09 Jun 2020 | 430.60 | 443.95 | 445.00 | 428.15 | 4048019 | -1.42% |
| 08 Jun 2020 | 436.80 | 449.00 | 449.70 | 433.50 | 4520992 | -0.59% |
| 05 Jun 2020 | 439.40 | 425.25 | 445.95 | 423.55 | 12315989 | 4.11% |
| 04 Jun 2020 | 422.05 | 419.90 | 432.95 | 418.00 | 5729522 | 0.70% |
| 03 Jun 2020 | 419.10 | 428.95 | 433.80 | 417.00 | 7203500 | -1.32% |
| 02 Jun 2020 | 424.70 | 420.10 | 428.95 | 414.70 | 6847561 | 1.29% |
| 01 Jun 2020 | 419.30 | 411.00 | 423.00 | 410.75 | 7782283 | 3.31% |
| 29 May 2020 | 405.85 | 392.55 | 419.75 | 388.40 | 22301405 | 3.77% |
| 28 May 2020 | 391.10 | 394.20 | 398.90 | 388.20 | 9298423 | 0.85% |
| 27 May 2020 | 387.80 | 370.50 | 390.00 | 367.05 | 15176464 | 5.65% |
| 26 May 2020 | 367.05 | 376.95 | 386.45 | 365.65 | 14907868 | -1.10% |
| 22 May 2020 | 371.15 | 366.75 | 373.90 | 362.70 | 8545227 | 1.19% |
| 21 May 2020 | 366.80 | 359.65 | 370.00 | 356.35 | 10088455 | 2.87% |
| 20 May 2020 | 356.55 | 339.05 | 358.60 | 336.00 | 16718318 | 4.98% |
| 19 May 2020 | 339.65 | 380.65 | 380.65 | 338.25 | 18772895 | -9.62% |
| 18 May 2020 | 375.80 | 381.40 | 384.70 | 365.40 | 5496993 | -0.82% |
| 15 May 2020 | 378.90 | 393.70 | 393.70 | 377.45 | 3690162 | -3.30% |
| 14 May 2020 | 391.85 | 386.50 | 396.00 | 376.10 | 7302616 | 0.56% |
| 13 May 2020 | 389.65 | 398.20 | 398.80 | 380.60 | 7474559 | 4.03% |
| 12 May 2020 | 374.55 | 368.50 | 382.45 | 363.90 | 9371378 | 1.75% |
| 11 May 2020 | 368.10 | 367.00 | 378.60 | 366.50 | 3903903 | 0.96% |
| 08 May 2020 | 364.60 | 373.45 | 375.80 | 363.00 | 3282167 | -1.03% |
| 07 May 2020 | 368.40 | 378.00 | 383.90 | 366.30 | 4316135 | -2.80% |
| 06 May 2020 | 379.00 | 392.95 | 392.95 | 373.00 | 7610764 | -2.08% |
| 05 May 2020 | 387.05 | 395.00 | 408.00 | 385.00 | 11637265 | 0.43% |
| 04 May 2020 | 385.40 | 394.85 | 419.50 | 381.35 | 10395308 | -8.25% |
| 30 Apr 2020 | 420.05 | 367.25 | 429.35 | 364.05 | 18224218 | 16.49% |
| 29 Apr 2020 | 360.60 | 363.95 | 364.40 | 354.35 | 2824041 | 0.03% |
| 28 Apr 2020 | 360.50 | 361.95 | 369.95 | 357.05 | 7805874 | 3.19% |
| 27 Apr 2020 | 349.35 | 343.40 | 355.70 | 340.50 | 4557197 | 4.02% |
| 24 Apr 2020 | 335.85 | 345.00 | 347.60 | 334.20 | 2736141 | -3.74% |
| 23 Apr 2020 | 348.90 | 359.90 | 366.40 | 345.70 | 5688683 | -1.34% |
| 22 Apr 2020 | 353.65 | 345.00 | 359.00 | 336.20 | 4105568 | 2.23% |
| 21 Apr 2020 | 345.95 | 348.70 | 352.90 | 343.05 | 2817261 | -2.48% |
| 20 Apr 2020 | 354.75 | 369.80 | 369.80 | 352.80 | 4741110 | -2.35% |
| 17 Apr 2020 | 363.30 | 376.55 | 379.00 | 358.25 | 5328293 | 0.03% |
| 16 Apr 2020 | 363.20 | 356.00 | 369.00 | 356.00 | 10132741 | 3.61% |
| 15 Apr 2020 | 350.55 | 329.95 | 381.75 | 329.90 | 22250838 | 7.88% |
| 13 Apr 2020 | 324.95 | 321.00 | 334.20 | 316.50 | 4850281 | 1.87% |
| 09 Apr 2020 | 319.00 | 330.00 | 332.40 | 312.75 | 4691012 | -0.37% |
| 08 Apr 2020 | 320.20 | 320.00 | 337.50 | 316.45 | 4632236 | -1.07% |
| 07 Apr 2020 | 323.65 | 311.00 | 326.00 | 307.15 | 3624533 | 8.57% |
| 03 Apr 2020 | 298.10 | 306.15 | 307.50 | 295.00 | 3265474 | -2.50% |
| 01 Apr 2020 | 305.75 | 328.50 | 328.50 | 303.00 | 2681565 | -6.36% |
| 31 Mar 2020 | 326.50 | 315.45 | 331.75 | 309.25 | 2779879 | 5.85% |
| 30 Mar 2020 | 308.45 | 317.20 | 317.20 | 293.70 | 3121312 | -4.27% |
| 27 Mar 2020 | 322.20 | 327.60 | 336.00 | 315.30 | 4833123 | 3.09% |
| 26 Mar 2020 | 312.55 | 298.00 | 330.80 | 290.20 | 5887832 | 6.75% |
| 25 Mar 2020 | 292.80 | 257.00 | 301.35 | 252.00 | 3838980 | 11.73% |
| 24 Mar 2020 | 262.05 | 265.50 | 277.00 | 249.50 | 4168346 | 2.93% |
| 23 Mar 2020 | 254.60 | 270.15 | 283.00 | 240.15 | 3029255 | -15.18% |
| 20 Mar 2020 | 300.15 | 294.00 | 320.65 | 287.00 | 7465488 | 1.15% |
| 19 Mar 2020 | 296.75 | 301.20 | 313.30 | 293.00 | 7227501 | -7.80% |
| 18 Mar 2020 | 321.85 | 360.00 | 363.95 | 314.60 | 5545883 | -8.27% |
| 17 Mar 2020 | 350.85 | 370.00 | 379.95 | 343.10 | 9227987 | -6.89% |
| 16 Mar 2020 | 376.80 | 392.30 | 394.95 | 373.50 | 5282609 | -8.29% |
| 13 Mar 2020 | 410.85 | 428.00 | 438.00 | 377.10 | 9712611 | -7.38% |
| 12 Mar 2020 | 443.60 | 504.55 | 520.40 | 434.80 | 8133221 | -14.19% |
| 11 Mar 2020 | 516.95 | 498.55 | 523.45 | 497.60 | 5659075 | 0.77% |
| 09 Mar 2020 | 513.00 | 504.65 | 519.90 | 494.65 | 4467786 | -0.12% |
| 06 Mar 2020 | 513.60 | 499.00 | 516.85 | 491.35 | 3567046 | -0.47% |
| 05 Mar 2020 | 516.05 | 518.90 | 529.00 | 513.00 | 2794208 | 0.87% |
| 04 Mar 2020 | 511.60 | 525.00 | 533.60 | 498.10 | 4037644 | -1.91% |
| 03 Mar 2020 | 521.55 | 519.90 | 526.65 | 512.55 | 2499968 | 1.40% |
| 02 Mar 2020 | 514.35 | 527.00 | 541.60 | 509.60 | 1907596 | -1.03% |
| 28 Feb 2020 | 519.70 | 543.00 | 546.60 | 514.00 | 2974535 | -5.65% |
| 27 Feb 2020 | 550.85 | 561.55 | 561.55 | 548.85 | 1668088 | -2.16% |
| 26 Feb 2020 | 563.00 | 565.80 | 569.80 | 556.00 | 2885119 | -0.59% |
| 25 Feb 2020 | 566.35 | 573.30 | 577.65 | 562.10 | 2912488 | -1.20% |
| 24 Feb 2020 | 573.25 | 586.95 | 590.75 | 570.10 | 1975289 | -1.90% |
| 20 Feb 2020 | 584.35 | 586.00 | 596.25 | 580.70 | 1802988 | -0.15% |
| 19 Feb 2020 | 585.20 | 589.90 | 593.85 | 581.30 | 2843587 | 0.00% |
| 18 Feb 2020 | 585.20 | 592.00 | 592.00 | 574.00 | 2972328 | -1.65% |
| 17 Feb 2020 | 595.00 | 593.00 | 599.80 | 591.15 | 2418399 | 0.57% |
| 14 Feb 2020 | 591.65 | 579.60 | 601.40 | 578.10 | 6213486 | 2.23% |
| 13 Feb 2020 | 578.75 | 572.00 | 582.90 | 562.90 | 2902199 | 0.85% |
| 12 Feb 2020 | 573.90 | 578.45 | 583.00 | 570.45 | 3277025 | -0.48% |
| 11 Feb 2020 | 576.65 | 574.40 | 584.80 | 569.90 | 5097454 | 0.44% |
| 10 Feb 2020 | 574.10 | 570.30 | 579.60 | 555.70 | 15352223 | 5.71% |
| 07 Feb 2020 | 543.10 | 539.00 | 555.45 | 538.30 | 5702296 | 1.16% |
| 06 Feb 2020 | 536.85 | 537.05 | 545.20 | 533.60 | 2052126 | -0.11% |
| 05 Feb 2020 | 537.45 | 525.10 | 542.30 | 521.55 | 3105094 | 2.84% |
| 04 Feb 2020 | 522.60 | 516.95 | 525.95 | 515.00 | 2253175 | 1.81% |
| 03 Feb 2020 | 513.30 | 506.75 | 517.50 | 505.00 | 3012267 | 1.92% |
| 01 Feb 2020 | 503.65 | 528.00 | 533.95 | 498.70 | 2748381 | -4.35% |
| 31 Jan 2020 | 526.55 | 547.45 | 549.00 | 525.00 | 4340034 | -3.23% |
| 30 Jan 2020 | 544.15 | 541.95 | 551.35 | 539.10 | 3514667 | 0.37% |
| 29 Jan 2020 | 542.15 | 543.90 | 545.90 | 537.05 | 2182366 | 0.97% |
| 28 Jan 2020 | 536.95 | 538.25 | 548.00 | 533.20 | 4042406 | -0.06% |
| 27 Jan 2020 | 537.25 | 545.40 | 550.10 | 535.00 | 4285510 | -1.11% |
| 24 Jan 2020 | 543.30 | 541.00 | 564.50 | 541.00 | 8132638 | 0.20% |
| 23 Jan 2020 | 542.20 | 560.00 | 564.55 | 540.30 | 4533870 | -3.69% |
| 22 Jan 2020 | 562.95 | 582.85 | 582.85 | 553.40 | 7453773 | -2.55% |
| 21 Jan 2020 | 577.70 | 582.80 | 582.80 | 572.20 | 4789489 | -1.18% |
| 20 Jan 2020 | 584.60 | 590.00 | 590.85 | 580.55 | 2425877 | -0.79% |
| 17 Jan 2020 | 589.25 | 589.95 | 597.35 | 585.90 | 1813763 | 0.20% |
| 16 Jan 2020 | 588.10 | 587.10 | 591.80 | 582.10 | 1705322 | 0.39% |
| 15 Jan 2020 | 585.80 | 584.00 | 589.50 | 573.80 | 3419279 | 0.39% |
| 14 Jan 2020 | 583.55 | 593.20 | 594.90 | 579.20 | 2911749 | -1.42% |
| 13 Jan 2020 | 591.95 | 604.00 | 605.75 | 590.00 | 2174995 | -1.39% |
| 10 Jan 2020 | 600.30 | 607.00 | 608.50 | 595.05 | 1921690 | -0.70% |
| 09 Jan 2020 | 604.55 | 602.00 | 614.90 | 598.25 | 2795225 | 0.62% |
| 08 Jan 2020 | 600.85 | 585.75 | 603.00 | 584.60 | 2090846 | 0.97% |
| 07 Jan 2020 | 595.05 | 584.95 | 604.00 | 583.05 | 4247207 | 1.73% |
| 06 Jan 2020 | 584.95 | 589.00 | 589.00 | 579.00 | 1218216 | -0.98% |
| 03 Jan 2020 | 590.75 | 591.50 | 594.20 | 587.30 | 1063950 | -0.79% |
| 02 Jan 2020 | 595.45 | 589.50 | 597.20 | 584.20 | 1388201 | 1.22% |
| 01 Jan 2020 | 588.25 | 585.00 | 589.50 | 580.70 | 720807 | 0.64% |
| 31 Dec 2019 | 584.50 | 590.20 | 591.70 | 583.00 | 1374096 | -0.82% |
| 30 Dec 2019 | 589.35 | 582.95 | 592.00 | 578.45 | 1557550 | 1.57% |
| 27 Dec 2019 | 580.25 | 572.35 | 581.85 | 568.65 | 1748259 | 1.90% |
| 26 Dec 2019 | 569.45 | 572.70 | 577.00 | 566.25 | 2179063 | 0.05% |
| 24 Dec 2019 | 569.15 | 577.65 | 582.45 | 567.30 | 2277180 | -1.47% |
| 23 Dec 2019 | 577.65 | 579.95 | 596.20 | 573.85 | 5469024 | -0.09% |
| 20 Dec 2019 | 578.15 | 566.00 | 580.90 | 559.10 | 2631973 | 2.74% |
| 19 Dec 2019 | 562.75 | 565.60 | 573.00 | 561.60 | 1381005 | -0.62% |
| 18 Dec 2019 | 566.25 | 565.50 | 571.80 | 559.35 | 1833572 | 0.38% |
| 17 Dec 2019 | 564.10 | 564.05 | 568.20 | 556.00 | 1794161 | 0.07% |
| 16 Dec 2019 | 563.70 | 572.00 | 573.40 | 562.10 | 1875145 | -0.23% |
| 13 Dec 2019 | 565.00 | 573.45 | 578.10 | 563.50 | 1888212 | -0.87% |
| 12 Dec 2019 | 569.95 | 562.55 | 581.00 | 561.10 | 3672353 | 1.59% |
| 11 Dec 2019 | 561.05 | 557.00 | 563.75 | 551.70 | 1706296 | 0.59% |
| 10 Dec 2019 | 557.75 | 565.30 | 572.70 | 553.60 | 2347290 | -1.03% |
| 09 Dec 2019 | 563.55 | 565.00 | 574.50 | 560.40 | 1815303 | 0.33% |
| 06 Dec 2019 | 561.70 | 570.90 | 570.90 | 558.15 | 2316037 | -1.20% |
| 05 Dec 2019 | 568.55 | 571.95 | 574.80 | 565.00 | 1408785 | -0.30% |
| 04 Dec 2019 | 570.25 | 568.90 | 574.80 | 562.45 | 2149586 | 0.13% |
| 03 Dec 2019 | 569.50 | 570.20 | 573.45 | 562.40 | 2108231 | -0.13% |
| 02 Dec 2019 | 570.25 | 582.95 | 582.95 | 566.05 | 2224559 | -0.52% |
| 29 Nov 2019 | 573.25 | 577.25 | 582.80 | 571.40 | 1835816 | -1.15% |
| 28 Nov 2019 | 579.90 | 554.80 | 582.80 | 554.05 | 7529348 | 5.08% |
| 27 Nov 2019 | 551.85 | 544.20 | 554.90 | 544.20 | 3722294 | 1.87% |
| 26 Nov 2019 | 541.70 | 543.60 | 551.90 | 538.55 | 4319616 | -0.51% |
| 25 Nov 2019 | 544.50 | 534.00 | 547.75 | 534.00 | 2853307 | 2.06% |
