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
WIPRO Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Nov 2024 | 562.00 | 556.00 | 569.80 | 554.70 | 6459889 | 1.66% |
| 18 Nov 2024 | 552.85 | 566.70 | 566.70 | 540.30 | 7644882 | -2.44% |
| 14 Nov 2024 | 566.70 | 568.95 | 574.55 | 564.20 | 4891760 | -0.40% |
| 13 Nov 2024 | 569.00 | 570.00 | 573.60 | 565.55 | 5695600 | -0.29% |
| 12 Nov 2024 | 570.65 | 575.00 | 579.70 | 569.05 | 5630445 | -0.50% |
| 11 Nov 2024 | 573.50 | 569.00 | 583.20 | 566.05 | 8069722 | 0.79% |
| 08 Nov 2024 | 569.00 | 565.00 | 578.80 | 565.00 | 10426329 | 0.99% |
| 07 Nov 2024 | 563.40 | 566.00 | 569.70 | 554.45 | 5998571 | -0.09% |
| 06 Nov 2024 | 563.90 | 547.45 | 565.85 | 541.00 | 9777442 | 3.72% |
| 05 Nov 2024 | 543.70 | 543.00 | 545.35 | 540.40 | 3431130 | 0.54% |
| 04 Nov 2024 | 540.80 | 551.00 | 552.45 | 534.20 | 4927780 | -1.91% |
| 01 Nov 2024 | 551.35 | 551.70 | 554.90 | 550.00 | 981405 | -0.08% |
| 31 Oct 2024 | 551.80 | 564.80 | 566.30 | 548.30 | 7840047 | -2.38% |
| 30 Oct 2024 | 565.25 | 562.50 | 578.75 | 561.10 | 10377746 | 0.54% |
| 29 Oct 2024 | 562.20 | 559.80 | 563.40 | 553.25 | 6027815 | 0.64% |
| 28 Oct 2024 | 558.60 | 543.45 | 559.80 | 542.70 | 5592929 | 2.79% |
| 25 Oct 2024 | 543.45 | 549.75 | 552.00 | 540.50 | 5062270 | -0.63% |
| 24 Oct 2024 | 546.90 | 547.20 | 550.50 | 545.15 | 4788302 | -0.05% |
| 23 Oct 2024 | 547.20 | 547.50 | 554.50 | 542.20 | 6349288 | 0.32% |
| 22 Oct 2024 | 545.45 | 549.80 | 555.50 | 543.85 | 9239150 | -0.48% |
| 21 Oct 2024 | 548.10 | 551.60 | 561.90 | 547.00 | 11983482 | -0.10% |
| 18 Oct 2024 | 548.65 | 532.00 | 558.40 | 524.80 | 37326527 | 3.76% |
| 17 Oct 2024 | 528.75 | 534.95 | 538.00 | 525.05 | 11877639 | -0.64% |
| 16 Oct 2024 | 532.15 | 533.00 | 538.80 | 529.00 | 6276811 | -0.15% |
| 15 Oct 2024 | 532.95 | 552.85 | 552.85 | 530.85 | 10800626 | -3.02% |
| 14 Oct 2024 | 549.55 | 538.70 | 551.85 | 536.30 | 16568133 | 4.02% |
| 11 Oct 2024 | 528.30 | 520.35 | 534.40 | 520.35 | 4218491 | 0.63% |
| 10 Oct 2024 | 525.00 | 535.00 | 537.60 | 523.45 | 6310122 | -1.16% |
| 09 Oct 2024 | 531.15 | 529.80 | 538.70 | 528.50 | 4420844 | 0.80% |
| 08 Oct 2024 | 526.95 | 531.55 | 533.80 | 520.30 | 5751402 | -0.85% |
| 07 Oct 2024 | 531.45 | 538.00 | 541.70 | 525.95 | 4939037 | -0.39% |
| 04 Oct 2024 | 533.55 | 528.05 | 541.95 | 528.05 | 5961377 | 0.64% |
| 03 Oct 2024 | 530.15 | 540.10 | 542.40 | 526.25 | 7017684 | -3.04% |
| 01 Oct 2024 | 546.75 | 540.20 | 549.60 | 540.20 | 4705637 | 0.98% |
| 30 Sep 2024 | 541.45 | 538.00 | 544.50 | 534.00 | 4099723 | -0.06% |
| 27 Sep 2024 | 541.80 | 548.90 | 558.90 | 540.70 | 13231192 | -0.02% |
| 26 Sep 2024 | 541.90 | 538.70 | 543.10 | 535.70 | 5701700 | 1.06% |
| 25 Sep 2024 | 536.20 | 538.80 | 539.40 | 530.75 | 4032598 | -0.62% |
| 24 Sep 2024 | 539.55 | 532.20 | 541.90 | 529.35 | 6177847 | 0.87% |
| 23 Sep 2024 | 534.90 | 539.10 | 540.40 | 532.00 | 4272145 | -0.78% |
| 20 Sep 2024 | 539.10 | 537.90 | 540.75 | 531.00 | 8332116 | 1.08% |
| 19 Sep 2024 | 533.35 | 544.20 | 551.45 | 529.15 | 10484591 | -0.89% |
| 18 Sep 2024 | 538.15 | 549.05 | 549.05 | 532.65 | 8332760 | -2.49% |
| 17 Sep 2024 | 551.90 | 549.00 | 554.90 | 547.05 | 4364119 | 0.00% |
| 16 Sep 2024 | 551.90 | 553.00 | 556.85 | 549.00 | 5544289 | 0.24% |
| 13 Sep 2024 | 550.60 | 533.80 | 552.50 | 530.85 | 17959853 | 3.88% |
| 12 Sep 2024 | 530.05 | 520.45 | 532.00 | 517.75 | 7889737 | 3.05% |
| 11 Sep 2024 | 514.35 | 525.00 | 526.25 | 513.25 | 4130762 | -2.17% |
| 10 Sep 2024 | 525.75 | 516.80 | 528.00 | 514.00 | 5143636 | 2.12% |
| 09 Sep 2024 | 514.85 | 517.10 | 521.75 | 513.45 | 5959770 | -1.10% |
| 06 Sep 2024 | 520.60 | 524.85 | 529.90 | 518.45 | 7289977 | -0.81% |
| 05 Sep 2024 | 524.85 | 521.20 | 526.00 | 519.50 | 6034559 | 1.10% |
| 04 Sep 2024 | 519.15 | 528.00 | 528.25 | 516.75 | 10201064 | -3.15% |
| 03 Sep 2024 | 536.05 | 533.00 | 540.85 | 529.50 | 7528343 | 0.68% |
| 02 Sep 2024 | 532.45 | 538.40 | 542.00 | 531.85 | 7867991 | -1.11% |
| 30 Aug 2024 | 538.40 | 541.70 | 542.00 | 535.70 | 9717402 | -0.06% |
| 29 Aug 2024 | 538.70 | 535.00 | 541.95 | 534.05 | 12842659 | 0.77% |
| 28 Aug 2024 | 534.60 | 520.00 | 538.10 | 517.85 | 17187783 | 3.37% |
| 27 Aug 2024 | 517.15 | 520.00 | 523.25 | 516.00 | 3982898 | -0.55% |
| 26 Aug 2024 | 520.00 | 516.00 | 524.80 | 515.95 | 8675690 | 1.48% |
| 23 Aug 2024 | 512.40 | 519.90 | 521.45 | 511.35 | 5638853 | -1.27% |
| 22 Aug 2024 | 519.00 | 527.80 | 530.55 | 518.05 | 5748253 | -1.40% |
| 21 Aug 2024 | 526.35 | 523.40 | 528.10 | 521.05 | 3227201 | 0.32% |
| 20 Aug 2024 | 524.65 | 519.90 | 527.60 | 519.65 | 4771906 | 0.94% |
| 19 Aug 2024 | 519.75 | 516.00 | 523.20 | 513.70 | 5733281 | 0.68% |
| 16 Aug 2024 | 516.25 | 501.00 | 517.45 | 497.95 | 12965570 | 4.26% |
| 14 Aug 2024 | 495.15 | 493.00 | 496.85 | 490.45 | 5560878 | 0.95% |
| 13 Aug 2024 | 490.50 | 489.05 | 492.70 | 487.15 | 3144709 | 0.30% |
| 12 Aug 2024 | 489.05 | 491.55 | 494.00 | 487.40 | 3669234 | -0.46% |
| 09 Aug 2024 | 491.30 | 495.35 | 496.45 | 489.65 | 3032974 | 0.82% |
| 08 Aug 2024 | 487.30 | 494.00 | 494.00 | 486.35 | 6580285 | -2.03% |
| 07 Aug 2024 | 497.40 | 498.70 | 500.10 | 492.65 | 3539913 | 1.61% |
| 06 Aug 2024 | 489.50 | 489.75 | 499.35 | 486.60 | 5635792 | 0.93% |
| 05 Aug 2024 | 485.00 | 490.00 | 495.85 | 480.25 | 10969040 | -3.42% |
| 02 Aug 2024 | 502.15 | 515.00 | 519.25 | 501.00 | 7826114 | -3.72% |
| 01 Aug 2024 | 521.55 | 523.00 | 526.80 | 517.50 | 5379876 | -0.09% |
| 31 Jul 2024 | 522.00 | 521.80 | 524.90 | 519.45 | 3879254 | 0.10% |
| 30 Jul 2024 | 521.50 | 524.40 | 526.95 | 519.75 | 5408263 | -0.55% |
| 29 Jul 2024 | 524.40 | 528.00 | 530.55 | 522.85 | 6005777 | -0.08% |
| 26 Jul 2024 | 524.80 | 510.00 | 528.55 | 508.50 | 13076998 | 3.54% |
| 25 Jul 2024 | 506.85 | 496.00 | 507.50 | 493.30 | 10943945 | 1.35% |
| 24 Jul 2024 | 500.10 | 502.50 | 506.35 | 499.85 | 6120138 | -0.09% |
| 23 Jul 2024 | 500.55 | 508.00 | 508.00 | 486.35 | 12923816 | -1.04% |
| 22 Jul 2024 | 505.80 | 521.00 | 526.75 | 501.55 | 38007284 | -9.22% |
| 19 Jul 2024 | 557.20 | 579.90 | 579.90 | 554.70 | 13261745 | -2.79% |
| 18 Jul 2024 | 573.20 | 556.55 | 574.40 | 556.35 | 12509893 | 2.41% |
| 16 Jul 2024 | 559.70 | 561.85 | 562.60 | 556.40 | 5619531 | 0.00% |
| 15 Jul 2024 | 559.70 | 566.90 | 566.90 | 556.15 | 8049739 | -0.08% |
| 12 Jul 2024 | 560.15 | 545.00 | 564.80 | 541.55 | 27093021 | 4.88% |
| 11 Jul 2024 | 534.10 | 536.70 | 539.55 | 530.00 | 4403809 | -0.27% |
| 10 Jul 2024 | 535.55 | 541.00 | 543.35 | 531.75 | 4616874 | -1.01% |
| 09 Jul 2024 | 541.00 | 544.00 | 544.95 | 537.60 | 4340722 | -0.04% |
| 08 Jul 2024 | 541.20 | 535.95 | 543.00 | 535.00 | 6088180 | 1.14% |
| 05 Jul 2024 | 535.10 | 531.35 | 536.50 | 529.45 | 5188045 | 0.83% |
| 04 Jul 2024 | 530.70 | 541.40 | 548.80 | 529.10 | 9762316 | -1.54% |
| 03 Jul 2024 | 539.00 | 541.90 | 545.45 | 535.50 | 8024692 | 0.15% |
| 02 Jul 2024 | 538.20 | 529.30 | 545.00 | 528.30 | 18138484 | 2.06% |
| 01 Jul 2024 | 527.35 | 517.90 | 535.80 | 514.10 | 15378764 | 2.43% |
| 28 Jun 2024 | 514.85 | 512.00 | 516.30 | 505.85 | 8202916 | 0.79% |
| 27 Jun 2024 | 510.80 | 492.15 | 511.95 | 489.20 | 21068569 | 3.15% |
| 26 Jun 2024 | 495.20 | 496.85 | 499.90 | 493.80 | 6406045 | -0.33% |
| 25 Jun 2024 | 496.85 | 490.55 | 498.00 | 489.30 | 4629105 | 1.28% |
| 24 Jun 2024 | 490.55 | 490.10 | 494.90 | 489.45 | 4967259 | 0.00% |
| 21 Jun 2024 | 490.55 | 497.95 | 500.95 | 489.10 | 47585588 | 0.03% |
| 20 Jun 2024 | 490.40 | 497.50 | 497.50 | 488.25 | 6285563 | -1.08% |
| 19 Jun 2024 | 495.75 | 492.25 | 497.15 | 486.75 | 10440142 | 0.79% |
| 18 Jun 2024 | 491.85 | 481.00 | 493.00 | 480.05 | 15935492 | 3.01% |
| 14 Jun 2024 | 477.50 | 485.00 | 485.60 | 476.20 | 5661298 | -1.06% |
| 13 Jun 2024 | 482.60 | 480.00 | 485.35 | 478.15 | 6497966 | 1.20% |
| 12 Jun 2024 | 476.90 | 478.00 | 484.40 | 475.55 | 6937558 | 0.18% |
| 11 Jun 2024 | 476.05 | 479.20 | 479.20 | 474.35 | 4685857 | 0.17% |
| 10 Jun 2024 | 475.25 | 488.40 | 488.40 | 473.35 | 9155876 | -1.92% |
| 07 Jun 2024 | 484.55 | 470.00 | 486.40 | 468.30 | 36336220 | 5.11% |
| 06 Jun 2024 | 461.00 | 454.95 | 462.00 | 452.60 | 7712784 | 2.10% |
| 05 Jun 2024 | 451.50 | 439.70 | 455.00 | 439.05 | 6133714 | 3.05% |
| 04 Jun 2024 | 438.15 | 445.90 | 445.90 | 417.00 | 8865366 | -1.34% |
| 03 Jun 2024 | 444.10 | 450.20 | 450.55 | 441.55 | 4482212 | 1.35% |
| 31 May 2024 | 438.20 | 437.55 | 442.15 | 435.50 | 10719002 | 0.29% |
| 30 May 2024 | 436.95 | 449.00 | 449.50 | 435.10 | 10362284 | -3.07% |
| 29 May 2024 | 450.80 | 454.00 | 455.50 | 449.50 | 4878018 | -1.15% |
| 28 May 2024 | 456.05 | 454.00 | 457.25 | 453.10 | 7889063 | 0.80% |
| 27 May 2024 | 452.45 | 462.00 | 462.15 | 451.60 | 20491879 | -2.42% |
| 24 May 2024 | 463.65 | 467.00 | 470.50 | 462.00 | 4102763 | -0.46% |
| 23 May 2024 | 465.80 | 462.50 | 468.00 | 461.75 | 6585666 | 0.98% |
| 22 May 2024 | 461.30 | 462.90 | 463.45 | 458.85 | 3882942 | 0.09% |
| 21 May 2024 | 460.90 | 463.00 | 464.80 | 459.70 | 4233724 | -0.36% |
| 18 May 2024 | 462.55 | 460.70 | 463.15 | 459.15 | 439806 | 0.34% |
| 17 May 2024 | 461.00 | 464.40 | 464.40 | 460.05 | 3438410 | -0.74% |
| 16 May 2024 | 464.45 | 462.00 | 467.50 | 456.10 | 7310736 | 1.34% |
| 15 May 2024 | 458.30 | 456.35 | 459.75 | 454.65 | 2396712 | 0.43% |
| 14 May 2024 | 456.35 | 452.70 | 459.90 | 452.20 | 2454710 | 0.97% |
| 13 May 2024 | 451.95 | 451.85 | 453.25 | 445.00 | 3555804 | 0.02% |
| 10 May 2024 | 451.85 | 456.05 | 457.50 | 450.30 | 3327357 | -0.89% |
| 09 May 2024 | 455.90 | 461.75 | 464.40 | 454.05 | 4616742 | -1.58% |
| 08 May 2024 | 463.20 | 465.00 | 466.40 | 461.30 | 4102840 | -0.15% |
| 07 May 2024 | 463.90 | 461.80 | 465.35 | 454.00 | 4639264 | 1.14% |
| 06 May 2024 | 458.65 | 458.80 | 462.60 | 456.00 | 3459063 | 0.28% |
| 03 May 2024 | 457.35 | 460.40 | 462.00 | 453.20 | 4865313 | -0.01% |
| 02 May 2024 | 457.40 | 462.40 | 463.00 | 455.45 | 7468638 | -1.08% |
| 30 Apr 2024 | 462.40 | 463.00 | 466.75 | 461.50 | 4451478 | -0.12% |
| 29 Apr 2024 | 462.95 | 467.65 | 468.00 | 461.60 | 3624970 | -0.36% |
| 26 Apr 2024 | 464.60 | 461.90 | 475.80 | 461.60 | 10739147 | 0.78% |
| 25 Apr 2024 | 461.00 | 458.90 | 462.55 | 455.80 | 5902545 | 0.24% |
| 24 Apr 2024 | 459.90 | 463.90 | 464.65 | 458.60 | 2957584 | -0.48% |
| 23 Apr 2024 | 462.10 | 466.80 | 466.80 | 460.20 | 5161356 | 0.02% |
| 22 Apr 2024 | 462.00 | 452.75 | 466.15 | 450.00 | 9440870 | 2.04% |
| 19 Apr 2024 | 452.75 | 440.00 | 453.90 | 437.00 | 10235053 | 1.89% |
| 18 Apr 2024 | 444.35 | 452.50 | 455.45 | 442.85 | 10993129 | -0.89% |
| 16 Apr 2024 | 448.35 | 453.05 | 458.50 | 444.80 | 10719712 | -2.39% |
| 15 Apr 2024 | 459.35 | 466.45 | 468.35 | 458.20 | 6088236 | -2.42% |
| 12 Apr 2024 | 470.75 | 475.00 | 480.00 | 470.00 | 6585023 | -1.37% |
| 10 Apr 2024 | 477.30 | 477.50 | 479.45 | 473.10 | 5385767 | 0.32% |
| 09 Apr 2024 | 475.80 | 483.95 | 485.25 | 475.20 | 7900625 | -0.85% |
| 08 Apr 2024 | 479.90 | 490.00 | 491.60 | 478.20 | 13320385 | -1.06% |
| 05 Apr 2024 | 485.05 | 486.50 | 487.15 | 482.55 | 3207172 | -0.48% |
| 04 Apr 2024 | 487.40 | 485.80 | 491.95 | 479.60 | 8002023 | 0.87% |
| 03 Apr 2024 | 483.20 | 480.00 | 487.70 | 475.95 | 6897258 | 0.42% |
| 02 Apr 2024 | 481.20 | 481.95 | 482.70 | 479.60 | 3466327 | -0.77% |
| 01 Apr 2024 | 484.95 | 483.70 | 486.40 | 481.55 | 3020504 | 1.01% |
| 28 Mar 2024 | 480.10 | 476.70 | 483.05 | 475.30 | 7727575 | 1.65% |
| 27 Mar 2024 | 472.30 | 479.70 | 480.95 | 471.25 | 7160334 | -1.57% |
| 26 Mar 2024 | 479.85 | 486.00 | 490.95 | 479.05 | 9136673 | -1.49% |
| 22 Mar 2024 | 487.10 | 489.25 | 490.75 | 479.55 | 14323251 | -2.67% |
| 21 Mar 2024 | 500.45 | 499.65 | 505.30 | 498.45 | 5822290 | 1.41% |
| 20 Mar 2024 | 493.50 | 496.05 | 501.25 | 489.20 | 4192672 | -0.27% |
| 19 Mar 2024 | 494.85 | 509.00 | 509.00 | 493.15 | 4808693 | -3.01% |
| 18 Mar 2024 | 510.20 | 518.00 | 518.55 | 509.00 | 3196980 | -1.32% |
| 15 Mar 2024 | 517.00 | 514.75 | 518.25 | 506.40 | 6824543 | -0.18% |
| 14 Mar 2024 | 517.95 | 501.15 | 518.90 | 495.15 | 6412736 | 2.69% |
| 13 Mar 2024 | 504.40 | 513.80 | 518.70 | 496.80 | 6790240 | -1.26% |
| 12 Mar 2024 | 510.85 | 512.75 | 522.50 | 507.75 | 5826380 | -0.72% |
| 11 Mar 2024 | 514.55 | 517.40 | 518.95 | 512.30 | 5565756 | -0.18% |
| 07 Mar 2024 | 515.50 | 513.75 | 520.40 | 510.50 | 4853991 | 0.46% |
| 06 Mar 2024 | 513.15 | 513.70 | 514.85 | 500.00 | 5545961 | -0.03% |
| 05 Mar 2024 | 513.30 | 517.75 | 520.50 | 510.65 | 5260774 | -1.38% |
| 04 Mar 2024 | 520.50 | 522.95 | 526.40 | 518.55 | 2831185 | -0.45% |
| 02 Mar 2024 | 522.85 | 523.45 | 524.80 | 522.00 | 340134 | 0.72% |
| 01 Mar 2024 | 519.10 | 522.40 | 525.20 | 517.55 | 4710315 | 0.10% |
| 29 Feb 2024 | 518.60 | 517.30 | 524.25 | 513.20 | 7231382 | 0.17% |
| 28 Feb 2024 | 517.70 | 530.00 | 530.95 | 515.00 | 6394528 | -2.59% |
| 27 Feb 2024 | 531.45 | 534.00 | 537.40 | 527.55 | 5199630 | -0.27% |
| 26 Feb 2024 | 532.90 | 536.25 | 536.50 | 526.05 | 4410318 | -0.61% |
| 23 Feb 2024 | 536.15 | 535.00 | 541.25 | 533.30 | 9930497 | 0.96% |
| 22 Feb 2024 | 531.05 | 522.80 | 533.00 | 521.45 | 7298241 | 1.85% |
| 21 Feb 2024 | 521.40 | 535.90 | 536.30 | 519.50 | 6557787 | -1.98% |
| 20 Feb 2024 | 531.95 | 535.80 | 538.15 | 526.25 | 5187063 | -0.75% |
| 19 Feb 2024 | 535.95 | 545.90 | 545.90 | 531.35 | 9301379 | -1.30% |
| 16 Feb 2024 | 543.00 | 522.50 | 545.00 | 520.95 | 17471322 | 4.73% |
| 15 Feb 2024 | 518.50 | 516.95 | 522.85 | 513.05 | 7285388 | 0.78% |
| 14 Feb 2024 | 514.50 | 503.95 | 517.00 | 497.05 | 11297328 | 0.57% |
| 13 Feb 2024 | 511.60 | 503.10 | 513.00 | 491.70 | 11186788 | 2.02% |
| 12 Feb 2024 | 501.45 | 491.00 | 510.80 | 491.00 | 24436750 | 2.24% |
| 09 Feb 2024 | 490.45 | 490.90 | 494.75 | 482.75 | 3946894 | 0.33% |
| 08 Feb 2024 | 488.85 | 495.90 | 500.10 | 485.10 | 5651920 | -1.28% |
| 07 Feb 2024 | 495.20 | 500.95 | 501.70 | 492.55 | 4551767 | -0.89% |
| 06 Feb 2024 | 499.65 | 484.70 | 501.80 | 483.10 | 14512019 | 3.59% |
| 05 Feb 2024 | 482.35 | 483.00 | 489.50 | 479.15 | 5783302 | -0.17% |
| 02 Feb 2024 | 483.15 | 475.00 | 486.50 | 475.00 | 8148111 | 2.50% |
| 01 Feb 2024 | 471.35 | 477.55 | 477.70 | 470.60 | 3914060 | -1.42% |
| 31 Jan 2024 | 478.15 | 472.50 | 479.90 | 469.00 | 5292240 | 1.20% |
| 30 Jan 2024 | 472.50 | 474.40 | 482.90 | 471.50 | 5914007 | -0.11% |
| 29 Jan 2024 | 473.00 | 470.00 | 477.00 | 470.00 | 5025650 | 0.64% |
| 25 Jan 2024 | 470.00 | 478.05 | 479.35 | 468.55 | 6426490 | -1.68% |
| 24 Jan 2024 | 478.05 | 471.00 | 479.00 | 468.05 | 5854375 | 1.73% |
| 23 Jan 2024 | 469.90 | 478.05 | 486.00 | 467.05 | 9986168 | -1.68% |
| 20 Jan 2024 | 477.95 | 486.40 | 488.90 | 469.05 | 6045801 | -1.46% |
| 19 Jan 2024 | 485.05 | 488.00 | 493.35 | 483.60 | 7749310 | 0.50% |
| 18 Jan 2024 | 482.65 | 482.40 | 489.00 | 468.40 | 13072462 | 0.05% |
| 17 Jan 2024 | 482.40 | 475.15 | 491.50 | 472.00 | 14334466 | -0.54% |
| 16 Jan 2024 | 485.00 | 495.00 | 495.00 | 480.50 | 12956246 | -1.94% |
| 15 Jan 2024 | 494.60 | 511.95 | 529.00 | 489.15 | 63922132 | 6.26% |
| 12 Jan 2024 | 465.45 | 455.00 | 469.00 | 455.00 | 18043367 | 3.85% |
| 11 Jan 2024 | 448.20 | 454.95 | 456.90 | 446.70 | 4319409 | -1.19% |
| 10 Jan 2024 | 453.60 | 451.45 | 456.00 | 449.00 | 4437338 | 0.63% |
| 09 Jan 2024 | 450.75 | 458.00 | 462.50 | 449.95 | 7232524 | 0.09% |
| 08 Jan 2024 | 450.35 | 457.50 | 460.00 | 449.05 | 5041443 | -1.37% |
| 05 Jan 2024 | 456.60 | 455.05 | 463.00 | 453.50 | 8444565 | 0.93% |
| 04 Jan 2024 | 452.40 | 457.00 | 459.85 | 451.40 | 7585168 | -0.77% |
| 03 Jan 2024 | 455.90 | 463.90 | 463.90 | 455.00 | 9767182 | -2.83% |
| 02 Jan 2024 | 469.20 | 478.00 | 478.00 | 464.30 | 7141257 | -1.67% |
| 01 Jan 2024 | 477.15 | 473.00 | 483.50 | 468.30 | 10173639 | 1.24% |
| 29 Dec 2023 | 471.30 | 470.95 | 475.35 | 466.10 | 7980570 | 0.39% |
| 28 Dec 2023 | 469.45 | 472.55 | 477.40 | 467.65 | 8419978 | -0.32% |
| 27 Dec 2023 | 470.95 | 468.50 | 475.40 | 464.10 | 12631496 | 0.18% |
| 26 Dec 2023 | 470.10 | 454.00 | 475.80 | 448.35 | 27314322 | 1.61% |
| 22 Dec 2023 | 462.65 | 435.30 | 466.30 | 434.00 | 23040407 | 6.60% |
| 21 Dec 2023 | 434.00 | 428.90 | 436.50 | 427.20 | 5331504 | 0.47% |
| 20 Dec 2023 | 431.95 | 442.00 | 449.50 | 429.35 | 13224971 | -1.54% |
| 19 Dec 2023 | 438.70 | 445.60 | 447.35 | 435.00 | 8032347 | -1.47% |
| 18 Dec 2023 | 445.25 | 446.00 | 453.50 | 442.00 | 10091036 | -0.29% |
| 15 Dec 2023 | 446.55 | 436.05 | 449.50 | 433.50 | 20783617 | 2.80% |
| 14 Dec 2023 | 434.40 | 423.50 | 436.00 | 423.25 | 12340688 | 3.51% |
| 13 Dec 2023 | 419.65 | 423.55 | 424.30 | 415.00 | 4848408 | -0.60% |
| 12 Dec 2023 | 422.20 | 420.70 | 427.90 | 420.15 | 5951682 | 0.38% |
| 11 Dec 2023 | 420.60 | 420.00 | 422.20 | 417.25 | 5042121 | -0.47% |
| 08 Dec 2023 | 422.60 | 418.80 | 424.50 | 415.00 | 7739561 | 1.04% |
| 07 Dec 2023 | 418.25 | 420.00 | 421.50 | 416.65 | 5625276 | -0.12% |
| 06 Dec 2023 | 418.75 | 406.75 | 420.40 | 405.95 | 11041035 | 3.56% |
| 05 Dec 2023 | 404.35 | 407.40 | 409.00 | 402.10 | 5582684 | -0.76% |
| 04 Dec 2023 | 407.45 | 412.70 | 413.00 | 406.75 | 5331236 | -0.05% |
| 01 Dec 2023 | 407.65 | 413.75 | 413.75 | 406.50 | 4915213 | -1.31% |
| 30 Nov 2023 | 413.05 | 406.95 | 414.50 | 404.05 | 9912979 | 1.67% |
| 29 Nov 2023 | 406.25 | 398.00 | 408.55 | 398.00 | 7772043 | 2.37% |
| 28 Nov 2023 | 396.85 | 397.00 | 398.75 | 393.10 | 4072657 | 0.21% |
| 24 Nov 2023 | 396.00 | 402.50 | 403.50 | 395.55 | 3125283 | -1.61% |
| 23 Nov 2023 | 402.50 | 400.50 | 405.00 | 400.50 | 4838680 | 0.56% |
| 22 Nov 2023 | 400.25 | 402.50 | 402.60 | 399.10 | 2659291 | -0.10% |
| 21 Nov 2023 | 400.65 | 402.60 | 402.60 | 400.05 | 2720124 | 0.11% |
| 20 Nov 2023 | 400.20 | 393.20 | 401.10 | 393.20 | 4305248 | 1.21% |
| 17 Nov 2023 | 395.40 | 398.00 | 399.00 | 394.50 | 3943464 | -0.43% |
| 16 Nov 2023 | 397.10 | 391.65 | 399.50 | 389.30 | 6921788 | 1.39% |
| 15 Nov 2023 | 391.65 | 385.55 | 392.25 | 384.25 | 5396259 | 2.62% |
| 13 Nov 2023 | 381.65 | 382.60 | 382.90 | 380.00 | 1792951 | -0.21% |
| 12 Nov 2023 | 382.45 | 383.40 | 383.40 | 381.45 | 1011662 | 0.83% |
| 10 Nov 2023 | 379.30 | 380.30 | 381.80 | 377.00 | 5355350 | -0.41% |
| 09 Nov 2023 | 380.85 | 383.00 | 384.00 | 379.70 | 4615563 | -0.35% |
| 08 Nov 2023 | 382.20 | 384.60 | 385.85 | 381.50 | 3551026 | -0.29% |
| 07 Nov 2023 | 383.30 | 384.90 | 387.00 | 382.85 | 2846089 | -0.35% |
| 06 Nov 2023 | 384.65 | 386.00 | 386.45 | 383.00 | 2469968 | 0.29% |
| 03 Nov 2023 | 383.55 | 386.00 | 386.70 | 382.65 | 2645764 | -0.03% |
| 02 Nov 2023 | 383.65 | 383.80 | 385.15 | 382.10 | 2371365 | 0.71% |
| 01 Nov 2023 | 380.95 | 383.85 | 385.55 | 380.15 | 2120976 | -0.22% |
| 31 Oct 2023 | 381.80 | 383.20 | 384.10 | 379.15 | 3076768 | -0.05% |
| 30 Oct 2023 | 382.00 | 384.00 | 384.35 | 380.40 | 2344372 | -0.09% |
| 27 Oct 2023 | 382.35 | 379.05 | 384.35 | 379.05 | 3101406 | 1.08% |
| 26 Oct 2023 | 378.25 | 378.80 | 380.55 | 375.05 | 5497791 | -0.94% |
| 25 Oct 2023 | 381.85 | 384.40 | 387.70 | 381.10 | 3339147 | -0.34% |
| 23 Oct 2023 | 383.15 | 390.85 | 393.00 | 382.20 | 4418913 | -2.22% |
| 20 Oct 2023 | 391.85 | 395.05 | 396.05 | 391.00 | 4214668 | -0.87% |
| 19 Oct 2023 | 395.30 | 391.95 | 396.75 | 390.10 | 12814551 | -2.98% |
| 18 Oct 2023 | 407.45 | 409.00 | 413.65 | 407.00 | 2440533 | -0.96% |
| 17 Oct 2023 | 411.40 | 411.70 | 413.85 | 411.05 | 2989694 | 0.29% |
| 16 Oct 2023 | 410.20 | 411.00 | 411.90 | 408.15 | 2638826 | -0.21% |
| 13 Oct 2023 | 411.05 | 411.90 | 414.40 | 409.05 | 5457027 | -1.45% |
| 12 Oct 2023 | 417.10 | 421.75 | 421.90 | 414.70 | 5117199 | -0.96% |
| 11 Oct 2023 | 421.15 | 409.00 | 423.95 | 409.00 | 9546114 | 3.29% |
| 10 Oct 2023 | 407.75 | 406.40 | 408.75 | 406.20 | 2564007 | 0.53% |
| 09 Oct 2023 | 405.60 | 404.20 | 411.00 | 403.40 | 3015225 | -0.55% |
| 06 Oct 2023 | 407.85 | 408.00 | 409.80 | 406.95 | 3182502 | 0.26% |
| 05 Oct 2023 | 406.80 | 407.95 | 410.40 | 405.00 | 4062652 | 0.47% |
| 04 Oct 2023 | 404.90 | 402.70 | 405.45 | 400.65 | 3452935 | -0.14% |
| 03 Oct 2023 | 405.45 | 406.45 | 408.10 | 403.60 | 2864052 | -0.15% |
| 29 Sep 2023 | 406.05 | 405.00 | 409.25 | 401.50 | 6390136 | 0.17% |
| 28 Sep 2023 | 405.35 | 416.50 | 416.50 | 404.00 | 8438058 | -2.48% |
| 27 Sep 2023 | 415.65 | 412.25 | 416.55 | 410.30 | 3886997 | 0.67% |
| 26 Sep 2023 | 412.90 | 416.80 | 416.80 | 411.70 | 3240283 | -0.29% |
| 25 Sep 2023 | 414.10 | 418.50 | 419.75 | 412.00 | 4650566 | -1.05% |
| 22 Sep 2023 | 418.50 | 424.40 | 426.75 | 416.60 | 9909130 | -2.44% |
| 21 Sep 2023 | 428.95 | 429.90 | 431.25 | 423.05 | 4446535 | -0.27% |
| 20 Sep 2023 | 430.10 | 434.25 | 436.85 | 429.05 | 4551350 | -1.38% |
| 18 Sep 2023 | 436.10 | 441.05 | 441.05 | 435.20 | 3012598 | -1.12% |
| 15 Sep 2023 | 441.05 | 439.80 | 443.75 | 438.25 | 9917938 | 1.05% |
| 14 Sep 2023 | 436.45 | 438.40 | 443.25 | 435.30 | 7447505 | 0.17% |
| 13 Sep 2023 | 435.70 | 434.95 | 437.95 | 431.50 | 3722835 | 0.16% |
| 12 Sep 2023 | 435.00 | 437.10 | 441.50 | 426.90 | 7272664 | 0.03% |
| 11 Sep 2023 | 434.85 | 433.00 | 437.50 | 430.10 | 4126657 | 1.13% |
| 08 Sep 2023 | 430.00 | 433.45 | 433.45 | 429.30 | 2874205 | -0.66% |
| 07 Sep 2023 | 432.85 | 429.95 | 433.70 | 426.75 | 4661325 | 0.83% |
| 06 Sep 2023 | 429.30 | 433.75 | 435.55 | 425.90 | 6765956 | -0.59% |
| 05 Sep 2023 | 431.85 | 435.80 | 437.50 | 430.30 | 8986713 | -0.52% |
| 04 Sep 2023 | 434.10 | 418.00 | 436.50 | 416.00 | 13817324 | 4.26% |
| 01 Sep 2023 | 416.35 | 407.95 | 417.75 | 407.50 | 4238065 | 1.95% |
| 31 Aug 2023 | 408.40 | 408.00 | 410.00 | 406.45 | 11030976 | 0.29% |
| 30 Aug 2023 | 407.20 | 410.00 | 410.20 | 406.65 | 2009091 | -0.22% |
| 29 Aug 2023 | 408.10 | 409.65 | 411.90 | 407.10 | 1999281 | 0.01% |
| 28 Aug 2023 | 408.05 | 411.45 | 412.45 | 407.65 | 1700987 | -0.40% |
| 25 Aug 2023 | 409.70 | 410.00 | 411.30 | 407.10 | 3299255 | -0.73% |
| 24 Aug 2023 | 412.70 | 418.75 | 420.00 | 412.00 | 2888478 | -0.61% |
| 23 Aug 2023 | 415.25 | 417.25 | 417.95 | 414.60 | 3067117 | -0.44% |
| 22 Aug 2023 | 417.10 | 415.00 | 418.10 | 412.75 | 3175120 | 0.60% |
| 21 Aug 2023 | 414.60 | 411.80 | 417.35 | 411.65 | 3667130 | 0.70% |
| 18 Aug 2023 | 411.70 | 415.05 | 416.35 | 408.00 | 5301196 | -1.40% |
| 17 Aug 2023 | 417.55 | 418.65 | 420.40 | 414.50 | 3170480 | -0.26% |
| 16 Aug 2023 | 418.65 | 414.15 | 420.20 | 414.00 | 4065890 | 0.84% |
| 14 Aug 2023 | 415.15 | 413.25 | 416.20 | 409.50 | 2896090 | 0.51% |
| 11 Aug 2023 | 413.05 | 418.65 | 422.15 | 412.35 | 3785734 | -1.34% |
| 10 Aug 2023 | 418.65 | 417.10 | 420.80 | 415.55 | 4950822 | 0.20% |
| 09 Aug 2023 | 417.80 | 415.50 | 418.50 | 412.55 | 4654694 | 0.35% |
| 08 Aug 2023 | 416.35 | 412.40 | 417.50 | 409.95 | 7862142 | 1.26% |
| 07 Aug 2023 | 411.15 | 409.95 | 413.00 | 408.05 | 4411433 | 0.56% |
| 04 Aug 2023 | 408.85 | 400.85 | 410.00 | 400.30 | 6240770 | 2.30% |
| 03 Aug 2023 | 399.65 | 402.00 | 402.00 | 397.05 | 3410849 | -0.78% |
| 02 Aug 2023 | 402.80 | 405.90 | 405.90 | 399.00 | 2699809 | -1.02% |
| 01 Aug 2023 | 406.95 | 405.50 | 408.00 | 404.05 | 3590902 | 0.47% |
| 31 Jul 2023 | 405.05 | 399.75 | 406.00 | 398.95 | 3381090 | 1.58% |
| 28 Jul 2023 | 398.75 | 401.05 | 402.85 | 396.55 | 3380030 | -0.30% |
| 27 Jul 2023 | 399.95 | 404.00 | 406.60 | 399.00 | 4474179 | -0.70% |
| 26 Jul 2023 | 402.75 | 403.50 | 403.60 | 401.40 | 2664831 | 0.59% |
| 25 Jul 2023 | 400.40 | 405.50 | 405.50 | 400.00 | 3229100 | -0.90% |
| 24 Jul 2023 | 404.05 | 406.30 | 408.00 | 403.50 | 3404230 | -0.16% |
| 21 Jul 2023 | 404.70 | 405.00 | 414.35 | 401.00 | 11757106 | -3.10% |
| 20 Jul 2023 | 417.65 | 418.50 | 420.00 | 414.65 | 4127855 | -0.07% |
| 19 Jul 2023 | 417.95 | 420.00 | 421.00 | 414.15 | 5415495 | 0.18% |
| 18 Jul 2023 | 417.20 | 418.00 | 420.30 | 412.25 | 8884513 | 0.47% |
| 17 Jul 2023 | 415.25 | 407.00 | 424.95 | 405.80 | 22879930 | 2.52% |
| 14 Jul 2023 | 405.05 | 394.75 | 405.50 | 392.35 | 15683392 | 2.73% |
| 13 Jul 2023 | 394.30 | 391.85 | 398.60 | 391.25 | 6797863 | 0.63% |
| 12 Jul 2023 | 391.85 | 393.90 | 393.95 | 390.35 | 3424110 | -0.05% |
| 11 Jul 2023 | 392.05 | 390.00 | 392.80 | 387.85 | 4817419 | 0.54% |
| 10 Jul 2023 | 389.95 | 395.85 | 395.85 | 389.65 | 2815200 | -1.49% |
| 07 Jul 2023 | 395.85 | 395.00 | 397.45 | 393.20 | 4532610 | -0.09% |
| 06 Jul 2023 | 396.20 | 394.50 | 396.95 | 393.15 | 4518621 | 0.58% |
| 05 Jul 2023 | 393.90 | 394.10 | 395.40 | 391.85 | 6183479 | -0.52% |
| 04 Jul 2023 | 395.95 | 393.75 | 397.35 | 393.00 | 6308617 | 1.11% |
| 03 Jul 2023 | 391.60 | 393.90 | 393.90 | 389.50 | 4518462 | 0.63% |
| 30 Jun 2023 | 389.15 | 385.00 | 389.75 | 383.00 | 4535405 | 1.95% |
| 28 Jun 2023 | 381.70 | 383.75 | 383.75 | 380.80 | 3570056 | -0.24% |
| 27 Jun 2023 | 382.60 | 384.25 | 384.25 | 381.50 | 2940375 | 0.45% |
| 26 Jun 2023 | 380.90 | 380.00 | 381.90 | 379.05 | 2050200 | 0.25% |
| 23 Jun 2023 | 379.95 | 382.30 | 383.00 | 378.10 | 3235203 | -0.61% |
| 22 Jun 2023 | 382.30 | 386.00 | 386.00 | 381.60 | 4678087 | -0.83% |
| 21 Jun 2023 | 385.50 | 384.25 | 387.25 | 383.10 | 4414632 | 0.78% |
| 20 Jun 2023 | 382.50 | 381.80 | 384.95 | 380.60 | 5901329 | 0.62% |
| 19 Jun 2023 | 380.15 | 382.00 | 382.00 | 377.10 | 5314720 | -0.30% |
| 16 Jun 2023 | 381.30 | 385.55 | 388.65 | 379.15 | 20555324 | -1.97% |
| 15 Jun 2023 | 388.95 | 397.10 | 397.45 | 388.25 | 14351160 | -1.89% |
| 14 Jun 2023 | 396.45 | 396.30 | 397.15 | 392.70 | 9256282 | 0.23% |
| 13 Jun 2023 | 395.55 | 397.95 | 398.50 | 394.50 | 6508093 | -0.01% |
| 12 Jun 2023 | 395.60 | 399.80 | 399.80 | 394.60 | 5986811 | -0.43% |
| 09 Jun 2023 | 397.30 | 399.45 | 400.35 | 396.05 | 6009116 | -0.56% |
| 08 Jun 2023 | 399.55 | 404.10 | 404.75 | 398.75 | 5307526 | -0.81% |
| 07 Jun 2023 | 402.80 | 402.40 | 403.60 | 401.00 | 4107930 | 0.71% |
| 06 Jun 2023 | 399.95 | 403.35 | 403.35 | 395.55 | 6853700 | -1.05% |
| 05 Jun 2023 | 404.20 | 408.90 | 409.75 | 403.70 | 3626430 | -0.19% |
| 02 Jun 2023 | 404.95 | 408.70 | 409.80 | 404.00 | 3160377 | -0.54% |
| 01 Jun 2023 | 407.15 | 405.00 | 408.00 | 404.05 | 3532742 | 0.87% |
| 31 May 2023 | 403.65 | 401.75 | 404.80 | 400.50 | 5891791 | 0.29% |
| 30 May 2023 | 402.50 | 400.00 | 403.85 | 399.45 | 3689486 | 0.68% |
| 29 May 2023 | 399.80 | 404.00 | 406.00 | 399.35 | 3979654 | -0.47% |
| 26 May 2023 | 401.70 | 395.15 | 402.55 | 395.00 | 3963090 | 1.93% |
| 25 May 2023 | 394.10 | 399.00 | 399.00 | 392.65 | 6802527 | -1.40% |
| 24 May 2023 | 399.70 | 394.50 | 400.45 | 393.35 | 4128487 | 0.52% |
| 23 May 2023 | 397.65 | 397.00 | 402.10 | 396.05 | 6362817 | 0.48% |
| 22 May 2023 | 395.75 | 386.50 | 396.60 | 385.40 | 6098695 | 2.47% |
| 19 May 2023 | 386.20 | 384.80 | 388.20 | 383.50 | 3640791 | 0.94% |
| 18 May 2023 | 382.60 | 385.20 | 385.35 | 382.25 | 2118508 | 0.08% |
| 17 May 2023 | 382.30 | 386.20 | 387.35 | 381.35 | 2688051 | -1.20% |
| 16 May 2023 | 386.95 | 387.50 | 388.80 | 386.50 | 2029676 | 0.31% |
| 15 May 2023 | 385.75 | 383.25 | 387.00 | 382.50 | 2544847 | 0.65% |
| 12 May 2023 | 383.25 | 384.60 | 385.25 | 381.55 | 2290179 | -0.36% |
| 11 May 2023 | 384.65 | 385.70 | 386.85 | 383.10 | 2024982 | 0.23% |
| 10 May 2023 | 383.75 | 384.00 | 384.55 | 382.00 | 1835201 | 0.38% |
| 09 May 2023 | 382.30 | 382.50 | 383.45 | 380.05 | 2858349 | 0.51% |
| 08 May 2023 | 380.35 | 381.00 | 383.00 | 379.60 | 4806772 | 0.25% |
| 05 May 2023 | 379.40 | 382.75 | 384.40 | 379.00 | 3951097 | -1.12% |
| 04 May 2023 | 383.70 | 384.75 | 386.15 | 383.05 | 3126679 | -0.36% |
| 03 May 2023 | 385.10 | 388.35 | 388.35 | 382.05 | 2414244 | -0.84% |
| 02 May 2023 | 388.35 | 389.00 | 392.15 | 387.45 | 4873304 | 0.87% |
| 28 Apr 2023 | 385.00 | 380.00 | 388.00 | 380.00 | 13854703 | 2.83% |
| 27 Apr 2023 | 374.40 | 376.40 | 376.60 | 372.05 | 4245850 | -0.04% |
| 26 Apr 2023 | 374.55 | 377.65 | 377.65 | 373.40 | 3504073 | -0.29% |
| 25 Apr 2023 | 375.65 | 378.20 | 378.90 | 374.10 | 3764276 | -0.61% |
| 24 Apr 2023 | 377.95 | 375.00 | 378.60 | 370.55 | 8889522 | 2.69% |
| 21 Apr 2023 | 368.05 | 364.10 | 368.70 | 363.65 | 2649994 | 1.43% |
| 20 Apr 2023 | 362.85 | 360.50 | 363.70 | 359.00 | 2211633 | 0.57% |
| 19 Apr 2023 | 360.80 | 367.90 | 367.90 | 360.40 | 3737972 | -1.93% |
| 18 Apr 2023 | 367.90 | 363.45 | 368.90 | 359.25 | 4012449 | 1.81% |
| 17 Apr 2023 | 361.35 | 359.95 | 361.95 | 352.00 | 6801645 | -1.89% |
| 13 Apr 2023 | 368.30 | 369.90 | 369.90 | 366.00 | 3362317 | -1.03% |
| 12 Apr 2023 | 372.15 | 370.60 | 373.45 | 369.35 | 2789105 | 0.51% |
| 11 Apr 2023 | 370.25 | 373.50 | 374.85 | 368.60 | 3392177 | -0.82% |
| 10 Apr 2023 | 373.30 | 368.00 | 374.40 | 367.60 | 2812470 | 1.81% |
| 06 Apr 2023 | 366.65 | 369.00 | 370.45 | 365.85 | 3214807 | -0.84% |
| 05 Apr 2023 | 369.75 | 369.70 | 371.90 | 367.20 | 3221555 | 0.49% |
| 03 Apr 2023 | 367.95 | 367.95 | 368.40 | 365.15 | 2026750 | 0.74% |
| 31 Mar 2023 | 365.25 | 363.35 | 365.75 | 361.30 | 3957106 | 1.73% |
| 29 Mar 2023 | 359.05 | 358.00 | 360.75 | 355.00 | 4411920 | 0.80% |
| 28 Mar 2023 | 356.20 | 363.00 | 364.05 | 355.40 | 3906548 | -1.40% |
| 27 Mar 2023 | 361.25 | 361.75 | 364.00 | 359.20 | 3113857 | -0.14% |
| 24 Mar 2023 | 361.75 | 363.35 | 366.85 | 361.00 | 3953348 | 0.07% |
| 23 Mar 2023 | 361.50 | 364.90 | 364.90 | 360.35 | 4742596 | -1.34% |
| 22 Mar 2023 | 366.40 | 367.85 | 370.00 | 365.85 | 2687423 | 0.00% |
| 21 Mar 2023 | 366.40 | 369.00 | 370.25 | 365.45 | 3605576 | -0.20% |
| 20 Mar 2023 | 367.15 | 375.00 | 375.95 | 365.15 | 4092377 | -2.48% |
| 17 Mar 2023 | 376.50 | 377.20 | 378.35 | 373.85 | 4522141 | 0.98% |
| 16 Mar 2023 | 372.85 | 375.35 | 376.70 | 370.00 | 3843310 | -0.77% |
| 15 Mar 2023 | 375.75 | 383.70 | 383.70 | 374.90 | 3843963 | -0.98% |
| 14 Mar 2023 | 379.45 | 386.55 | 387.15 | 377.35 | 4047426 | -1.56% |
| 13 Mar 2023 | 385.45 | 389.00 | 392.60 | 383.75 | 2991260 | -0.94% |
| 10 Mar 2023 | 389.10 | 387.90 | 389.90 | 386.60 | 2283698 | -0.26% |
| 09 Mar 2023 | 390.10 | 392.80 | 393.85 | 389.60 | 2078527 | -0.64% |
| 08 Mar 2023 | 392.60 | 391.65 | 393.00 | 388.85 | 2454421 | -0.29% |
| 06 Mar 2023 | 393.75 | 392.45 | 396.65 | 392.10 | 3363861 | 0.85% |
| 03 Mar 2023 | 390.45 | 390.60 | 391.45 | 389.10 | 2196968 | 0.62% |
| 02 Mar 2023 | 388.05 | 388.70 | 390.35 | 387.30 | 2219486 | -0.74% |
| 01 Mar 2023 | 390.95 | 388.10 | 391.75 | 387.30 | 2271306 | 1.01% |
| 28 Feb 2023 | 387.05 | 391.85 | 393.20 | 385.70 | 5030801 | -0.85% |
| 27 Feb 2023 | 390.35 | 392.75 | 393.30 | 385.45 | 2777355 | -0.75% |
| 24 Feb 2023 | 393.30 | 395.95 | 396.50 | 392.55 | 2553317 | -0.16% |
| 23 Feb 2023 | 393.95 | 395.80 | 398.70 | 393.40 | 3039161 | -0.30% |
| 22 Feb 2023 | 395.15 | 399.50 | 400.35 | 394.45 | 3441686 | -1.89% |
| 21 Feb 2023 | 402.75 | 407.40 | 408.00 | 402.10 | 2880586 | -1.06% |
| 20 Feb 2023 | 407.05 | 405.30 | 407.80 | 402.20 | 3248594 | 0.18% |
| 17 Feb 2023 | 406.30 | 406.85 | 408.00 | 404.00 | 2808122 | -0.88% |
| 16 Feb 2023 | 409.90 | 408.80 | 413.25 | 408.55 | 5594681 | 0.61% |
| 15 Feb 2023 | 407.40 | 402.70 | 407.85 | 400.35 | 2613836 | 0.57% |
| 14 Feb 2023 | 405.10 | 403.00 | 406.45 | 401.50 | 2319411 | 1.12% |
| 13 Feb 2023 | 400.60 | 405.65 | 405.65 | 399.20 | 2412678 | -1.28% |
| 10 Feb 2023 | 405.80 | 407.00 | 407.00 | 402.80 | 2580070 | -0.61% |
| 09 Feb 2023 | 408.30 | 406.75 | 408.95 | 403.55 | 2638687 | 0.38% |
| 08 Feb 2023 | 406.75 | 401.00 | 407.60 | 401.00 | 4150488 | 1.56% |
| 07 Feb 2023 | 400.50 | 405.50 | 405.50 | 399.05 | 3341790 | -1.03% |
| 06 Feb 2023 | 404.65 | 405.40 | 406.20 | 401.60 | 2979011 | -0.80% |
| 03 Feb 2023 | 407.90 | 412.55 | 413.00 | 406.15 | 4425118 | -0.38% |
| 02 Feb 2023 | 409.45 | 402.40 | 410.00 | 402.40 | 5417730 | 1.75% |
| 01 Feb 2023 | 402.40 | 401.50 | 403.90 | 398.35 | 3514948 | 0.89% |
| 31 Jan 2023 | 398.85 | 402.30 | 402.55 | 397.70 | 4783423 | -0.85% |
| 30 Jan 2023 | 402.25 | 398.05 | 404.80 | 395.05 | 3630628 | 1.06% |
| 27 Jan 2023 | 398.05 | 401.55 | 403.60 | 394.20 | 3705067 | -0.87% |
| 25 Jan 2023 | 401.55 | 405.00 | 405.90 | 400.00 | 3177777 | -1.24% |
| 24 Jan 2023 | 406.60 | 408.40 | 410.20 | 405.15 | 4776320 | -0.10% |
| 23 Jan 2023 | 407.00 | 405.20 | 407.75 | 402.50 | 4407645 | 0.95% |
| 20 Jan 2023 | 403.15 | 403.55 | 405.40 | 401.30 | 4632807 | -0.06% |
| 19 Jan 2023 | 403.40 | 402.10 | 404.00 | 398.75 | 4723728 | 0.05% |
| 18 Jan 2023 | 403.20 | 398.50 | 403.85 | 398.00 | 8040213 | 1.73% |
| 17 Jan 2023 | 396.35 | 400.05 | 402.05 | 393.75 | 7155016 | -0.56% |
| 16 Jan 2023 | 398.60 | 390.00 | 401.00 | 389.00 | 11933722 | 1.19% |
| 13 Jan 2023 | 393.90 | 396.00 | 396.60 | 386.50 | 6810930 | -0.15% |
| 12 Jan 2023 | 394.50 | 395.75 | 397.90 | 390.50 | 4755250 | 0.17% |
| 11 Jan 2023 | 393.85 | 393.00 | 396.00 | 391.50 | 3828300 | 0.20% |
| 10 Jan 2023 | 393.05 | 392.00 | 393.90 | 387.35 | 3939748 | 0.32% |
| 09 Jan 2023 | 391.80 | 386.00 | 393.00 | 385.10 | 3673716 | 2.57% |
| 06 Jan 2023 | 382.00 | 387.00 | 388.80 | 381.40 | 4242377 | -1.27% |
| 05 Jan 2023 | 386.90 | 390.00 | 392.20 | 383.75 | 4784490 | -0.72% |
| 04 Jan 2023 | 389.70 | 397.50 | 397.50 | 388.60 | 4463261 | -1.85% |
| 03 Jan 2023 | 397.05 | 393.05 | 397.75 | 391.70 | 2997211 | 1.02% |
| 02 Jan 2023 | 393.05 | 393.00 | 393.90 | 390.50 | 2779756 | 0.08% |
| 30 Dec 2022 | 392.75 | 393.00 | 396.30 | 391.55 | 4128278 | 0.51% |
| 29 Dec 2022 | 390.75 | 386.25 | 392.10 | 384.80 | 4742699 | 0.76% |
| 28 Dec 2022 | 387.80 | 385.00 | 389.55 | 383.25 | 3838001 | 0.31% |
| 27 Dec 2022 | 386.60 | 382.50 | 387.35 | 380.25 | 3842920 | 1.60% |
| 26 Dec 2022 | 380.50 | 378.00 | 381.60 | 376.30 | 3630574 | 0.75% |
| 23 Dec 2022 | 377.65 | 384.00 | 385.85 | 377.00 | 6060355 | -2.86% |
| 22 Dec 2022 | 388.75 | 390.10 | 391.95 | 386.00 | 4546900 | -0.19% |
| 21 Dec 2022 | 389.50 | 390.90 | 393.25 | 387.85 | 5107607 | 0.14% |
| 20 Dec 2022 | 388.95 | 388.80 | 389.90 | 383.00 | 4389279 | -0.03% |
| 19 Dec 2022 | 389.05 | 388.45 | 390.50 | 385.70 | 4419023 | -0.18% |
| 16 Dec 2022 | 389.75 | 391.40 | 394.80 | 388.05 | 9006317 | -1.38% |
| 15 Dec 2022 | 395.20 | 399.75 | 399.75 | 394.05 | 3883463 | -1.21% |
| 14 Dec 2022 | 400.05 | 400.80 | 404.50 | 399.25 | 4997576 | 0.58% |
| 13 Dec 2022 | 397.75 | 398.35 | 399.35 | 396.00 | 3406921 | 0.35% |
| 12 Dec 2022 | 396.35 | 392.90 | 397.50 | 388.00 | 5182940 | 0.58% |
| 09 Dec 2022 | 394.05 | 406.00 | 406.00 | 391.25 | 7711668 | -2.39% |
| 08 Dec 2022 | 403.70 | 407.25 | 408.00 | 403.30 | 4470356 | -0.64% |
| 07 Dec 2022 | 406.30 | 409.00 | 409.50 | 405.30 | 3284308 | -1.23% |
| 06 Dec 2022 | 411.35 | 410.50 | 412.60 | 407.80 | 4416259 | -0.24% |
| 05 Dec 2022 | 412.35 | 413.25 | 414.95 | 410.65 | 4973531 | -0.01% |
| 02 Dec 2022 | 412.40 | 413.80 | 413.90 | 409.05 | 5863311 | -0.31% |
| 01 Dec 2022 | 413.70 | 412.85 | 416.35 | 411.65 | 7926492 | 1.67% |
| 30 Nov 2022 | 406.90 | 406.90 | 408.00 | 402.65 | 6946173 | 0.43% |
| 29 Nov 2022 | 405.15 | 403.00 | 408.90 | 402.90 | 4551301 | -0.12% |
| 28 Nov 2022 | 405.65 | 402.80 | 409.45 | 402.00 | 6839600 | 0.71% |
| 25 Nov 2022 | 402.80 | 399.00 | 404.40 | 395.90 | 6824275 | 1.14% |
| 24 Nov 2022 | 398.25 | 389.90 | 399.75 | 389.15 | 6685133 | 2.44% |
| 23 Nov 2022 | 388.75 | 390.75 | 391.95 | 388.00 | 3358880 | -0.01% |
| 22 Nov 2022 | 388.80 | 389.00 | 389.40 | 384.50 | 4205414 | 0.04% |
| 21 Nov 2022 | 388.65 | 393.85 | 394.45 | 387.60 | 3952306 | -1.32% |
| 18 Nov 2022 | 393.85 | 397.85 | 398.90 | 392.80 | 4773101 | -0.73% |
| 17 Nov 2022 | 396.75 | 397.90 | 398.00 | 395.00 | 3028808 | -0.38% |
| 16 Nov 2022 | 398.25 | 399.00 | 401.70 | 396.20 | 5519764 | 0.28% |
| 15 Nov 2022 | 397.15 | 398.05 | 399.55 | 394.00 | 6231356 | 0.15% |
| 14 Nov 2022 | 396.55 | 402.65 | 402.65 | 395.55 | 8811714 | -0.79% |
| 11 Nov 2022 | 399.70 | 398.50 | 405.85 | 397.25 | 14208523 | 2.78% |
| 10 Nov 2022 | 388.90 | 388.80 | 391.10 | 387.00 | 2747454 | -0.52% |
| 09 Nov 2022 | 390.95 | 394.05 | 394.40 | 389.15 | 3431273 | -0.14% |
| 07 Nov 2022 | 391.50 | 393.00 | 394.85 | 387.60 | 4126299 | 0.24% |
| 04 Nov 2022 | 390.55 | 388.50 | 392.40 | 385.65 | 4511815 | 0.53% |
| 03 Nov 2022 | 388.50 | 389.75 | 393.75 | 385.55 | 5156238 | -1.38% |
| 02 Nov 2022 | 393.95 | 392.85 | 394.85 | 390.65 | 3358307 | 0.40% |
| 01 Nov 2022 | 392.40 | 388.00 | 393.00 | 386.60 | 5770098 | 1.51% |
| 31 Oct 2022 | 386.55 | 386.55 | 388.40 | 384.75 | 3319191 | 0.86% |
| 28 Oct 2022 | 383.25 | 382.80 | 385.85 | 382.00 | 3804838 | 0.16% |
| 27 Oct 2022 | 382.65 | 386.00 | 386.95 | 381.10 | 5861559 | -0.52% |
| 25 Oct 2022 | 384.65 | 386.45 | 386.45 | 383.65 | 2891628 | -0.01% |
| 24 Oct 2022 | 384.70 | 386.40 | 386.40 | 384.00 | 1736235 | 0.56% |
| 21 Oct 2022 | 382.55 | 382.50 | 383.30 | 380.20 | 4465770 | 0.28% |
| 20 Oct 2022 | 381.50 | 377.00 | 382.60 | 376.00 | 5934407 | 0.91% |
| 19 Oct 2022 | 378.05 | 381.20 | 381.20 | 377.05 | 5099139 | -0.33% |
| 18 Oct 2022 | 379.30 | 383.70 | 384.25 | 378.40 | 11164240 | 1.12% |
| 17 Oct 2022 | 375.10 | 377.30 | 378.95 | 372.40 | 8454769 | -0.58% |
| 14 Oct 2022 | 377.30 | 387.00 | 387.50 | 376.25 | 13932397 | -0.47% |
| 13 Oct 2022 | 379.10 | 387.00 | 392.35 | 378.10 | 42448106 | -7.07% |
| 12 Oct 2022 | 407.95 | 404.25 | 409.60 | 401.60 | 6305059 | 0.88% |
| 11 Oct 2022 | 404.40 | 414.90 | 417.90 | 402.30 | 11361646 | -1.68% |
| 10 Oct 2022 | 411.30 | 400.30 | 413.50 | 399.75 | 9357463 | 0.78% |
| 07 Oct 2022 | 408.10 | 409.80 | 411.75 | 406.25 | 3790093 | -0.50% |
| 06 Oct 2022 | 410.15 | 409.35 | 413.00 | 407.45 | 5601939 | 1.15% |
| 04 Oct 2022 | 405.50 | 399.95 | 406.00 | 399.00 | 6295848 | 2.79% |
| 03 Oct 2022 | 394.50 | 393.90 | 398.00 | 390.60 | 4070417 | 0.06% |
| 30 Sep 2022 | 394.25 | 392.45 | 396.70 | 387.50 | 6785265 | 0.37% |
| 29 Sep 2022 | 392.80 | 401.00 | 401.90 | 391.55 | 5941534 | -1.32% |
| 28 Sep 2022 | 398.05 | 396.00 | 400.50 | 395.35 | 4460795 | -0.09% |
| 27 Sep 2022 | 398.40 | 396.80 | 401.40 | 392.00 | 6227347 | 0.91% |
| 26 Sep 2022 | 394.80 | 392.00 | 399.20 | 384.60 | 9497072 | 0.11% |
| 23 Sep 2022 | 394.35 | 398.10 | 399.40 | 393.65 | 6983355 | -0.90% |
| 22 Sep 2022 | 397.95 | 398.00 | 400.35 | 395.00 | 8250162 | -0.70% |
| 21 Sep 2022 | 400.75 | 405.90 | 405.90 | 399.50 | 9645056 | -1.02% |
| 20 Sep 2022 | 404.90 | 406.00 | 409.40 | 404.45 | 4494911 | 0.73% |
| 19 Sep 2022 | 401.95 | 405.00 | 406.20 | 397.00 | 6792094 | 0.07% |
| 16 Sep 2022 | 401.65 | 412.75 | 412.75 | 400.20 | 10096243 | -3.23% |
| 15 Sep 2022 | 415.05 | 419.70 | 420.90 | 413.25 | 5320157 | -0.30% |
| 14 Sep 2022 | 416.30 | 409.00 | 422.70 | 409.00 | 8791982 | -1.50% |
| 13 Sep 2022 | 422.65 | 424.90 | 426.00 | 421.50 | 4704167 | 0.15% |
| 12 Sep 2022 | 422.00 | 419.85 | 424.40 | 418.05 | 5839212 | 1.16% |
| 09 Sep 2022 | 417.15 | 417.00 | 419.45 | 411.35 | 7335671 | 1.05% |
| 08 Sep 2022 | 412.80 | 410.00 | 414.35 | 409.60 | 7032474 | 1.31% |
| 07 Sep 2022 | 407.45 | 402.10 | 408.85 | 401.00 | 6124266 | 0.74% |
| 06 Sep 2022 | 404.45 | 407.00 | 407.35 | 401.25 | 9113081 | -0.26% |
| 05 Sep 2022 | 405.50 | 407.00 | 408.00 | 404.00 | 9009254 | -0.54% |
| 02 Sep 2022 | 407.70 | 412.55 | 412.75 | 407.10 | 4907540 | -0.67% |
| 01 Sep 2022 | 410.45 | 409.90 | 411.65 | 404.85 | 5889353 | -0.75% |
| 30 Aug 2022 | 413.55 | 409.15 | 415.95 | 406.25 | 9875496 | 2.28% |
| 29 Aug 2022 | 404.35 | 405.00 | 406.35 | 399.00 | 11759757 | -3.09% |
| 26 Aug 2022 | 417.25 | 418.50 | 422.50 | 416.30 | 3952097 | 0.49% |
| 25 Aug 2022 | 415.20 | 419.30 | 420.10 | 414.95 | 4376951 | -0.23% |
| 24 Aug 2022 | 416.15 | 417.80 | 419.50 | 414.35 | 3714585 | -0.12% |
| 23 Aug 2022 | 416.65 | 415.00 | 418.50 | 410.00 | 8514388 | -0.80% |
| 22 Aug 2022 | 420.00 | 430.90 | 430.90 | 419.05 | 6450290 | -2.88% |
| 19 Aug 2022 | 432.45 | 438.95 | 442.50 | 431.00 | 8626954 | -0.60% |
| 18 Aug 2022 | 435.05 | 441.75 | 441.75 | 434.05 | 8444130 | -1.81% |
| 17 Aug 2022 | 443.05 | 437.25 | 444.90 | 436.65 | 5200738 | 1.36% |
| 16 Aug 2022 | 437.10 | 438.50 | 439.80 | 436.60 | 2387104 | 0.23% |
| 12 Aug 2022 | 436.10 | 437.10 | 438.50 | 435.00 | 3546199 | -0.54% |
| 11 Aug 2022 | 438.45 | 438.00 | 442.00 | 436.30 | 4577322 | 1.93% |
| 10 Aug 2022 | 430.15 | 435.00 | 436.00 | 426.30 | 5664871 | -1.31% |
| 08 Aug 2022 | 435.85 | 442.80 | 442.80 | 435.20 | 4778748 | -0.94% |
| 05 Aug 2022 | 440.00 | 436.15 | 442.00 | 436.15 | 6483793 | 1.03% |
| 04 Aug 2022 | 435.50 | 437.05 | 440.30 | 427.10 | 8894567 | 0.73% |
| 03 Aug 2022 | 432.35 | 429.00 | 433.00 | 427.50 | 6017469 | 0.64% |
| 02 Aug 2022 | 429.60 | 428.95 | 431.65 | 424.65 | 8456213 | 0.14% |
| 01 Aug 2022 | 429.00 | 426.20 | 430.90 | 422.60 | 5182874 | 1.25% |
| 29 Jul 2022 | 423.70 | 420.60 | 424.30 | 417.80 | 7959892 | 1.85% |
| 28 Jul 2022 | 416.00 | 411.80 | 417.00 | 410.90 | 7949232 | 2.30% |
| 27 Jul 2022 | 406.65 | 404.95 | 407.40 | 401.95 | 7042079 | 0.36% |
| 26 Jul 2022 | 405.20 | 414.80 | 415.40 | 404.30 | 7593149 | -2.31% |
| 25 Jul 2022 | 414.80 | 410.50 | 415.65 | 408.55 | 6267831 | 0.96% |
| 22 Jul 2022 | 410.85 | 415.75 | 417.40 | 409.05 | 7734271 | -0.76% |
| 21 Jul 2022 | 414.00 | 408.85 | 417.50 | 402.60 | 22691171 | 0.46% |
| 20 Jul 2022 | 412.10 | 410.80 | 417.50 | 407.10 | 12618706 | 1.59% |
| 19 Jul 2022 | 405.65 | 403.00 | 407.80 | 401.20 | 6448589 | 0.22% |
| 18 Jul 2022 | 404.75 | 399.00 | 405.70 | 396.65 | 6816197 | 2.77% |
| 15 Jul 2022 | 393.85 | 400.95 | 404.10 | 391.00 | 11164177 | -1.89% |
| 14 Jul 2022 | 401.45 | 410.60 | 410.60 | 400.50 | 6580621 | -1.29% |
| 13 Jul 2022 | 406.70 | 412.00 | 412.00 | 405.35 | 5978390 | -0.60% |
| 12 Jul 2022 | 409.15 | 409.00 | 414.85 | 408.00 | 4888736 | -0.50% |
| 11 Jul 2022 | 411.20 | 414.75 | 415.00 | 405.55 | 8344787 | -1.88% |
| 08 Jul 2022 | 419.10 | 424.00 | 424.70 | 416.55 | 4767716 | -0.40% |
| 07 Jul 2022 | 420.80 | 420.00 | 423.95 | 417.20 | 5353012 | 1.14% |
| 06 Jul 2022 | 416.05 | 418.60 | 418.60 | 413.10 | 5261455 | 0.59% |
| 05 Jul 2022 | 413.60 | 421.10 | 423.05 | 413.05 | 5756605 | -1.59% |
| 04 Jul 2022 | 420.30 | 420.95 | 421.75 | 416.00 | 3186358 | -0.40% |
| 01 Jul 2022 | 422.00 | 415.00 | 423.20 | 411.40 | 4453624 | 1.43% |
| 30 Jun 2022 | 416.05 | 421.90 | 423.00 | 415.00 | 6061642 | -1.12% |
| 29 Jun 2022 | 420.75 | 420.00 | 424.80 | 417.40 | 8342088 | -1.52% |
| 28 Jun 2022 | 427.25 | 422.00 | 429.10 | 415.70 | 6045914 | 0.55% |
| 27 Jun 2022 | 424.90 | 427.00 | 430.75 | 424.00 | 6223935 | 1.47% |
| 24 Jun 2022 | 418.75 | 421.00 | 426.00 | 415.75 | 7681051 | -0.07% |
| 23 Jun 2022 | 419.05 | 412.50 | 420.80 | 411.30 | 9827505 | 1.90% |
| 22 Jun 2022 | 411.25 | 422.70 | 422.70 | 410.30 | 8101431 | -3.27% |
| 21 Jun 2022 | 425.15 | 420.00 | 426.75 | 416.65 | 6093902 | 2.53% |
| 20 Jun 2022 | 414.65 | 409.00 | 417.90 | 404.15 | 10375419 | 2.33% |
| 17 Jun 2022 | 405.20 | 416.00 | 418.75 | 402.05 | 20775273 | -4.05% |
| 16 Jun 2022 | 422.30 | 446.00 | 446.75 | 419.75 | 8972343 | -4.04% |
| 15 Jun 2022 | 440.10 | 448.45 | 450.65 | 439.30 | 5695798 | -1.30% |
| 14 Jun 2022 | 445.90 | 440.00 | 453.70 | 438.00 | 6528192 | -0.04% |
| 13 Jun 2022 | 446.10 | 450.05 | 453.00 | 445.00 | 7065411 | -3.22% |
| 10 Jun 2022 | 460.95 | 467.20 | 467.20 | 456.30 | 8726549 | -2.97% |
| 09 Jun 2022 | 475.05 | 467.05 | 476.15 | 464.25 | 3701119 | 0.99% |
| 08 Jun 2022 | 470.40 | 471.05 | 472.00 | 464.30 | 2813826 | 0.59% |
| 07 Jun 2022 | 467.65 | 470.00 | 470.75 | 465.15 | 2350671 | -1.17% |
| 06 Jun 2022 | 473.20 | 472.00 | 475.50 | 464.20 | 6895578 | -0.48% |
| 03 Jun 2022 | 475.50 | 479.65 | 488.00 | 474.50 | 11634889 | 0.28% |
| 02 Jun 2022 | 474.15 | 471.80 | 476.45 | 468.10 | 5267520 | 0.72% |
| 01 Jun 2022 | 470.75 | 478.95 | 478.95 | 468.50 | 5257283 | -1.53% |
| 31 May 2022 | 478.05 | 475.90 | 480.75 | 470.40 | 15793502 | 0.38% |
| 30 May 2022 | 476.25 | 473.15 | 481.50 | 473.15 | 6145574 | 1.99% |
| 27 May 2022 | 466.95 | 460.00 | 467.95 | 456.25 | 5707236 | 3.00% |
| 26 May 2022 | 453.35 | 446.00 | 454.70 | 444.00 | 5791541 | 1.91% |
| 25 May 2022 | 444.85 | 460.15 | 460.85 | 443.20 | 7740753 | -3.28% |
| 24 May 2022 | 459.95 | 468.45 | 469.60 | 458.00 | 6889730 | -1.30% |
| 23 May 2022 | 466.00 | 463.80 | 467.80 | 457.50 | 7055784 | 1.39% |
| 20 May 2022 | 459.60 | 462.00 | 462.20 | 455.00 | 6365956 | 1.87% |
| 19 May 2022 | 451.15 | 466.15 | 473.80 | 450.00 | 11472989 | -6.25% |
| 18 May 2022 | 481.25 | 490.90 | 495.25 | 480.60 | 7695484 | -1.11% |
| 17 May 2022 | 486.65 | 471.00 | 489.00 | 468.30 | 5660725 | 3.99% |
| 16 May 2022 | 468.00 | 474.00 | 474.35 | 465.00 | 3657033 | -0.14% |
| 13 May 2022 | 468.65 | 479.50 | 479.50 | 467.00 | 8387659 | -1.09% |
| 12 May 2022 | 473.80 | 468.10 | 476.00 | 462.15 | 7286500 | 0.40% |
| 11 May 2022 | 471.90 | 480.05 | 481.95 | 462.55 | 10514671 | -1.20% |
| 10 May 2022 | 477.65 | 483.00 | 483.75 | 476.15 | 7484767 | -1.14% |
| 09 May 2022 | 483.15 | 482.00 | 489.35 | 474.60 | 8337625 | -0.40% |
| 06 May 2022 | 485.10 | 490.00 | 490.90 | 481.00 | 9220891 | -3.20% |
| 05 May 2022 | 501.15 | 501.00 | 503.70 | 496.30 | 5434766 | 1.91% |
| 04 May 2022 | 491.75 | 500.00 | 503.85 | 489.25 | 8633927 | -0.66% |
| 02 May 2022 | 495.00 | 515.50 | 519.00 | 492.60 | 21911427 | -2.71% |
| 29 Apr 2022 | 508.80 | 528.50 | 528.50 | 507.00 | 12075630 | -2.63% |
| 28 Apr 2022 | 522.55 | 524.00 | 526.65 | 516.00 | 6620669 | 0.69% |
| 27 Apr 2022 | 518.95 | 527.00 | 527.00 | 514.50 | 8137539 | -1.95% |
| 26 Apr 2022 | 529.25 | 537.00 | 537.75 | 527.10 | 4359370 | -0.02% |
| 25 Apr 2022 | 529.35 | 529.95 | 531.15 | 523.30 | 4736884 | -1.55% |
| 22 Apr 2022 | 537.70 | 535.00 | 540.85 | 530.65 | 4891212 | -0.28% |
| 21 Apr 2022 | 539.20 | 541.00 | 542.50 | 537.35 | 6694391 | 0.50% |
| 20 Apr 2022 | 536.50 | 536.00 | 540.55 | 531.35 | 4330488 | 1.14% |
| 19 Apr 2022 | 530.45 | 544.00 | 545.55 | 526.05 | 6643004 | -1.51% |
| 18 Apr 2022 | 538.60 | 549.85 | 549.85 | 536.00 | 9465031 | -3.68% |
| 13 Apr 2022 | 559.20 | 560.00 | 565.50 | 554.60 | 5602288 | 0.09% |
| 12 Apr 2022 | 558.70 | 568.00 | 568.00 | 556.20 | 8169266 | -2.17% |
| 11 Apr 2022 | 571.10 | 584.00 | 584.25 | 568.10 | 8582108 | -2.15% |
| 08 Apr 2022 | 583.65 | 586.00 | 587.00 | 580.50 | 4318316 | 0.48% |
| 07 Apr 2022 | 580.85 | 592.00 | 592.00 | 577.50 | 7860765 | -2.14% |
| 06 Apr 2022 | 593.55 | 598.00 | 598.00 | 591.00 | 4117951 | -0.93% |
| 05 Apr 2022 | 599.15 | 605.45 | 609.50 | 598.05 | 6431244 | -1.07% |
| 04 Apr 2022 | 605.60 | 605.00 | 606.50 | 599.00 | 4427974 | 0.63% |
| 01 Apr 2022 | 601.80 | 591.70 | 603.40 | 589.30 | 4283997 | 1.67% |
| 31 Mar 2022 | 591.90 | 600.00 | 603.30 | 590.20 | 7238089 | -1.48% |
| 30 Mar 2022 | 600.80 | 605.10 | 609.30 | 599.50 | 7744382 | -0.28% |
| 29 Mar 2022 | 602.50 | 603.00 | 605.35 | 599.15 | 4701003 | 0.38% |
| 28 Mar 2022 | 600.20 | 608.00 | 609.00 | 597.10 | 5738405 | -0.52% |
| 25 Mar 2022 | 603.35 | 611.00 | 614.00 | 597.25 | 5993097 | -1.18% |
| 24 Mar 2022 | 610.55 | 607.00 | 613.80 | 605.80 | 3875745 | -0.11% |
| 23 Mar 2022 | 611.20 | 613.95 | 615.00 | 607.70 | 5696918 | 0.19% |
| 22 Mar 2022 | 610.05 | 603.40 | 611.00 | 596.15 | 7790250 | 1.67% |
| 21 Mar 2022 | 600.00 | 605.10 | 616.00 | 598.00 | 7796476 | -0.20% |
| 17 Mar 2022 | 601.20 | 605.00 | 611.00 | 599.00 | 8440645 | 0.49% |
| 16 Mar 2022 | 598.25 | 595.25 | 599.45 | 592.50 | 5575148 | 1.80% |
| 15 Mar 2022 | 587.70 | 603.70 | 603.70 | 584.30 | 6926622 | -1.75% |
| 14 Mar 2022 | 598.15 | 586.40 | 600.80 | 586.00 | 7503221 | 2.04% |
| 11 Mar 2022 | 586.20 | 587.00 | 590.00 | 582.40 | 4963594 | -0.35% |
| 10 Mar 2022 | 588.25 | 595.00 | 596.50 | 584.60 | 8080983 | 0.47% |
| 09 Mar 2022 | 585.50 | 588.00 | 596.40 | 582.15 | 11763616 | -0.33% |
| 08 Mar 2022 | 587.45 | 572.00 | 590.75 | 572.00 | 11019999 | 2.73% |
| 07 Mar 2022 | 571.85 | 563.00 | 579.65 | 562.25 | 10556167 | -0.60% |
| 04 Mar 2022 | 575.30 | 561.00 | 580.00 | 554.05 | 13474186 | 1.01% |
| 03 Mar 2022 | 569.55 | 563.00 | 575.95 | 560.35 | 12955663 | 2.58% |
| 02 Mar 2022 | 555.20 | 555.00 | 558.30 | 550.40 | 8177055 | -0.11% |
| 28 Feb 2022 | 555.80 | 551.00 | 560.10 | 544.10 | 9158437 | 0.10% |
| 25 Feb 2022 | 555.25 | 548.00 | 558.75 | 547.50 | 7961312 | 3.37% |
| 24 Feb 2022 | 537.15 | 548.00 | 556.90 | 531.15 | 13476944 | -5.28% |
| 23 Feb 2022 | 567.10 | 569.20 | 570.90 | 562.65 | 7204256 | 0.52% |
| 22 Feb 2022 | 564.15 | 556.25 | 569.00 | 556.10 | 10745062 | -1.17% |
| 21 Feb 2022 | 570.80 | 555.75 | 572.70 | 555.40 | 8767001 | 1.48% |
| 18 Feb 2022 | 562.45 | 559.00 | 565.70 | 555.35 | 6705919 | -0.43% |
| 17 Feb 2022 | 564.90 | 572.00 | 572.40 | 561.15 | 7114420 | 0.18% |
| 16 Feb 2022 | 563.90 | 565.15 | 570.30 | 557.55 | 7303911 | 0.10% |
| 15 Feb 2022 | 563.35 | 545.60 | 565.25 | 543.25 | 6838496 | 4.00% |
| 14 Feb 2022 | 541.70 | 550.00 | 557.15 | 540.00 | 8120773 | -3.52% |
| 11 Feb 2022 | 561.45 | 566.00 | 566.00 | 557.10 | 7721229 | -2.13% |
| 10 Feb 2022 | 573.65 | 572.40 | 574.75 | 566.20 | 5801912 | 0.83% |
| 09 Feb 2022 | 568.95 | 564.40 | 570.75 | 563.30 | 5103738 | 1.55% |
| 08 Feb 2022 | 560.25 | 561.40 | 565.80 | 554.45 | 6976907 | 0.58% |
| 07 Feb 2022 | 557.00 | 571.90 | 573.80 | 555.60 | 7545679 | -2.58% |
| 04 Feb 2022 | 571.75 | 577.00 | 577.80 | 568.05 | 6816779 | -1.12% |
| 03 Feb 2022 | 578.25 | 584.70 | 588.80 | 576.15 | 7041390 | -1.66% |
| 02 Feb 2022 | 588.00 | 582.00 | 590.00 | 575.00 | 8184413 | 1.97% |
| 01 Feb 2022 | 576.65 | 579.90 | 582.40 | 566.45 | 10460101 | 0.71% |
| 31 Jan 2022 | 572.60 | 569.00 | 574.40 | 562.55 | 13126087 | 3.70% |
| 28 Jan 2022 | 552.15 | 550.10 | 564.95 | 546.65 | 14949890 | 1.36% |
| 27 Jan 2022 | 544.75 | 555.00 | 556.90 | 537.20 | 15675872 | -3.19% |
| 25 Jan 2022 | 562.70 | 562.50 | 572.00 | 550.70 | 17356185 | -1.75% |
| 24 Jan 2022 | 572.75 | 605.50 | 605.50 | 568.45 | 13075358 | -5.34% |
| 21 Jan 2022 | 605.05 | 610.00 | 611.00 | 600.80 | 9823347 | -1.65% |
| 20 Jan 2022 | 615.20 | 620.65 | 622.40 | 610.50 | 8413562 | -0.96% |
| 19 Jan 2022 | 621.15 | 631.00 | 631.65 | 619.00 | 8691383 | -1.92% |
| 18 Jan 2022 | 633.30 | 648.90 | 650.00 | 631.15 | 7164990 | -2.06% |
| 17 Jan 2022 | 646.65 | 639.50 | 651.65 | 633.05 | 10228938 | 1.07% |
| 14 Jan 2022 | 639.80 | 649.25 | 649.25 | 636.50 | 13257274 | -1.53% |
| 13 Jan 2022 | 649.75 | 663.20 | 666.00 | 648.00 | 30752967 | -6.02% |
| 12 Jan 2022 | 691.35 | 700.00 | 701.75 | 683.20 | 11730341 | -0.40% |
| 11 Jan 2022 | 694.15 | 695.00 | 698.45 | 689.00 | 7743729 | 0.09% |
| 10 Jan 2022 | 693.50 | 709.00 | 709.00 | 690.00 | 13768910 | -2.53% |
| 07 Jan 2022 | 711.50 | 708.00 | 721.50 | 707.60 | 6560163 | 0.81% |
| 06 Jan 2022 | 705.75 | 705.80 | 712.25 | 699.95 | 6441610 | -1.09% |
| 05 Jan 2022 | 713.50 | 720.00 | 720.85 | 703.00 | 7355632 | -1.11% |
| 04 Jan 2022 | 721.50 | 722.75 | 723.10 | 711.55 | 5114400 | 0.39% |
| 03 Jan 2022 | 718.70 | 718.00 | 726.80 | 716.00 | 4640405 | 0.47% |
| 31 Dec 2021 | 715.35 | 715.80 | 718.80 | 709.10 | 4274779 | 0.18% |
| 30 Dec 2021 | 714.10 | 705.10 | 719.90 | 704.00 | 9043675 | 1.48% |
| 29 Dec 2021 | 703.70 | 705.25 | 710.00 | 700.05 | 3949208 | -0.25% |
| 28 Dec 2021 | 705.45 | 703.00 | 707.50 | 701.55 | 5079022 | 0.84% |
| 27 Dec 2021 | 699.60 | 699.85 | 701.00 | 691.15 | 5094328 | 0.16% |
| 24 Dec 2021 | 698.45 | 697.75 | 702.40 | 690.15 | 6591213 | 0.56% |
| 23 Dec 2021 | 694.55 | 690.10 | 702.00 | 689.10 | 6472454 | 1.30% |
| 22 Dec 2021 | 685.65 | 695.90 | 695.90 | 681.20 | 6163877 | -0.75% |
| 21 Dec 2021 | 690.80 | 676.00 | 697.10 | 671.00 | 13681048 | 3.73% |
| 20 Dec 2021 | 665.95 | 667.55 | 677.50 | 663.00 | 13149101 | -0.72% |
| 17 Dec 2021 | 670.80 | 660.00 | 676.80 | 650.10 | 52300009 | 4.11% |
| 16 Dec 2021 | 644.30 | 644.00 | 649.90 | 639.40 | 6218620 | 1.24% |
| 15 Dec 2021 | 636.40 | 646.70 | 646.70 | 635.35 | 3561772 | -1.62% |
| 14 Dec 2021 | 646.90 | 646.00 | 651.90 | 639.25 | 4304706 | 0.23% |
| 13 Dec 2021 | 645.40 | 643.50 | 656.55 | 640.20 | 6561840 | 1.12% |
| 10 Dec 2021 | 638.25 | 642.15 | 645.90 | 635.10 | 4262606 | -0.77% |
| 09 Dec 2021 | 643.20 | 641.75 | 647.60 | 637.85 | 3432802 | 0.23% |
| 08 Dec 2021 | 641.70 | 639.00 | 653.00 | 638.25 | 7680329 | 1.47% |
| 07 Dec 2021 | 632.40 | 628.00 | 634.55 | 623.00 | 4278545 | 1.27% |
| 06 Dec 2021 | 624.50 | 637.25 | 644.20 | 623.15 | 4704953 | -2.54% |
| 03 Dec 2021 | 640.75 | 644.75 | 653.95 | 639.90 | 6702505 | -0.94% |
| 02 Dec 2021 | 646.80 | 636.90 | 648.10 | 629.00 | 5105228 | 1.89% |
| 01 Dec 2021 | 634.80 | 642.60 | 645.95 | 633.25 | 4726822 | -0.38% |
| 30 Nov 2021 | 637.25 | 630.60 | 645.50 | 630.50 | 13425100 | 1.05% |
| 29 Nov 2021 | 630.60 | 616.55 | 632.85 | 603.95 | 5188030 | 1.47% |
| 26 Nov 2021 | 621.45 | 632.00 | 634.40 | 619.65 | 4138537 | -2.40% |
| 25 Nov 2021 | 636.70 | 637.00 | 641.80 | 633.00 | 3330681 | 0.03% |
| 24 Nov 2021 | 636.50 | 644.30 | 647.60 | 633.10 | 3992776 | -0.98% |
| 23 Nov 2021 | 642.80 | 642.70 | 648.95 | 626.05 | 4567462 | -0.19% |
| 22 Nov 2021 | 644.05 | 658.00 | 660.45 | 638.00 | 5791217 | -1.14% |
| 18 Nov 2021 | 651.45 | 663.40 | 665.95 | 645.25 | 3921249 | -1.56% |
| 17 Nov 2021 | 661.80 | 661.45 | 668.00 | 658.00 | 4427497 | 0.05% |
| 16 Nov 2021 | 661.45 | 658.40 | 668.75 | 654.65 | 5663547 | 0.39% |
| 15 Nov 2021 | 658.90 | 661.55 | 666.00 | 657.15 | 4717998 | -0.17% |
| 12 Nov 2021 | 660.05 | 648.00 | 662.50 | 645.80 | 6063253 | 2.84% |
| 11 Nov 2021 | 641.80 | 649.75 | 649.75 | 636.80 | 6033898 | -1.65% |
| 10 Nov 2021 | 652.60 | 655.90 | 659.00 | 651.55 | 4045695 | -0.89% |
| 09 Nov 2021 | 658.45 | 663.10 | 666.25 | 656.70 | 4142065 | 0.02% |
| 08 Nov 2021 | 658.35 | 652.95 | 661.00 | 647.50 | 4752230 | 0.71% |
| 04 Nov 2021 | 653.70 | 655.00 | 657.65 | 647.40 | 782905 | 0.18% |
| 03 Nov 2021 | 652.50 | 659.40 | 661.85 | 650.20 | 3435591 | -0.20% |
| 02 Nov 2021 | 653.80 | 657.00 | 661.00 | 651.10 | 4039689 | -0.25% |
| 01 Nov 2021 | 655.45 | 651.10 | 656.95 | 647.50 | 4401233 | 1.35% |
| 29 Oct 2021 | 646.75 | 658.25 | 659.40 | 644.25 | 6761317 | -1.55% |
| 28 Oct 2021 | 656.90 | 671.00 | 671.60 | 655.00 | 5178771 | -2.12% |
| 27 Oct 2021 | 671.10 | 668.15 | 674.55 | 663.45 | 6315589 | 0.44% |
| 26 Oct 2021 | 668.15 | 671.05 | 678.80 | 665.00 | 6096983 | 0.07% |
| 25 Oct 2021 | 667.70 | 682.75 | 684.20 | 660.80 | 8810958 | -2.15% |
| 22 Oct 2021 | 682.40 | 701.75 | 705.50 | 678.25 | 5379151 | -2.00% |
| 21 Oct 2021 | 696.30 | 708.95 | 709.00 | 681.70 | 7958456 | -0.80% |
| 20 Oct 2021 | 701.95 | 713.60 | 722.75 | 695.75 | 8054391 | -1.35% |
| 19 Oct 2021 | 711.55 | 717.10 | 729.95 | 708.00 | 10932574 | 0.25% |
| 18 Oct 2021 | 709.75 | 719.00 | 720.80 | 702.40 | 10599446 | 0.21% |
| 14 Oct 2021 | 708.25 | 697.00 | 739.85 | 695.00 | 59188803 | 5.30% |
| 13 Oct 2021 | 672.60 | 665.00 | 674.70 | 656.00 | 9462941 | 2.05% |
| 12 Oct 2021 | 659.10 | 652.00 | 662.40 | 642.55 | 9340216 | 0.97% |
| 11 Oct 2021 | 652.80 | 648.95 | 666.30 | 635.00 | 10211466 | -1.26% |
| 08 Oct 2021 | 661.15 | 646.15 | 667.55 | 645.00 | 11045983 | 2.83% |
| 07 Oct 2021 | 642.95 | 639.00 | 648.55 | 636.90 | 3724343 | 1.13% |
| 06 Oct 2021 | 635.75 | 650.40 | 650.45 | 634.40 | 4836599 | -1.72% |
| 05 Oct 2021 | 646.85 | 636.45 | 649.50 | 634.05 | 5456074 | 0.90% |
| 04 Oct 2021 | 641.05 | 639.90 | 643.60 | 635.95 | 5247122 | 0.75% |
| 01 Oct 2021 | 636.25 | 634.80 | 639.75 | 630.20 | 4208854 | 0.34% |
| 30 Sep 2021 | 634.10 | 638.75 | 646.75 | 632.55 | 6013959 | -1.04% |
| 29 Sep 2021 | 640.75 | 629.95 | 646.50 | 627.35 | 8839566 | 0.18% |
| 28 Sep 2021 | 639.60 | 653.90 | 653.90 | 635.25 | 8112462 | -2.19% |
| 27 Sep 2021 | 653.90 | 678.05 | 678.35 | 651.00 | 8399082 | -3.34% |
| 24 Sep 2021 | 676.50 | 680.50 | 699.15 | 675.00 | 12126588 | 0.33% |
| 23 Sep 2021 | 674.30 | 672.90 | 677.00 | 671.40 | 3231293 | 0.92% |
| 22 Sep 2021 | 668.15 | 669.00 | 674.50 | 663.00 | 4791652 | 0.08% |
| 21 Sep 2021 | 667.60 | 660.50 | 669.00 | 657.10 | 3683551 | 0.77% |
| 20 Sep 2021 | 662.50 | 657.75 | 670.50 | 653.40 | 4546430 | -0.41% |
| 17 Sep 2021 | 665.25 | 671.40 | 674.40 | 662.75 | 5407781 | -0.39% |
| 16 Sep 2021 | 667.85 | 679.75 | 680.75 | 665.00 | 4657846 | -0.92% |
| 15 Sep 2021 | 674.05 | 674.00 | 680.55 | 670.00 | 4145416 | 0.09% |
| 14 Sep 2021 | 673.45 | 671.00 | 675.70 | 670.00 | 3661338 | 0.40% |
| 13 Sep 2021 | 670.75 | 662.35 | 671.85 | 657.85 | 5588789 | 1.27% |
| 09 Sep 2021 | 662.35 | 660.90 | 664.55 | 654.00 | 5805730 | 0.02% |
| 08 Sep 2021 | 662.20 | 675.40 | 675.40 | 660.00 | 6716231 | -1.79% |
| 07 Sep 2021 | 674.25 | 690.00 | 690.00 | 672.75 | 6406109 | -1.78% |
| 06 Sep 2021 | 686.45 | 656.65 | 688.70 | 656.65 | 12338416 | 4.79% |
| 03 Sep 2021 | 655.10 | 653.00 | 656.70 | 649.50 | 3774970 | 0.56% |
| 02 Sep 2021 | 651.45 | 645.00 | 657.00 | 640.75 | 4538778 | 1.46% |
| 01 Sep 2021 | 642.05 | 643.80 | 647.35 | 635.25 | 4725222 | 0.17% |
| 31 Aug 2021 | 640.95 | 634.60 | 642.55 | 628.90 | 7795908 | 1.34% |
| 30 Aug 2021 | 632.45 | 635.95 | 639.50 | 630.55 | 4371855 | -0.39% |
| 27 Aug 2021 | 634.95 | 629.50 | 636.00 | 625.30 | 4371554 | 0.95% |
| 26 Aug 2021 | 628.95 | 632.20 | 638.50 | 626.00 | 4208351 | -0.43% |
| 25 Aug 2021 | 631.65 | 635.00 | 642.80 | 629.55 | 6407718 | -0.30% |
| 24 Aug 2021 | 633.55 | 636.00 | 636.00 | 624.10 | 4483718 | 0.75% |
| 23 Aug 2021 | 628.85 | 626.00 | 636.95 | 623.50 | 7036375 | 1.42% |
| 20 Aug 2021 | 620.05 | 622.50 | 631.95 | 618.00 | 6170693 | -1.49% |
| 18 Aug 2021 | 629.40 | 635.75 | 639.20 | 624.60 | 6923577 | -0.87% |
| 17 Aug 2021 | 634.90 | 613.75 | 637.05 | 611.20 | 11822772 | 3.40% |
| 16 Aug 2021 | 614.05 | 616.10 | 620.90 | 610.50 | 3572426 | -0.24% |
| 13 Aug 2021 | 615.50 | 606.00 | 620.45 | 606.00 | 8364684 | 1.59% |
| 12 Aug 2021 | 605.85 | 602.00 | 608.90 | 600.65 | 3952508 | 0.77% |
| 11 Aug 2021 | 601.25 | 601.90 | 606.50 | 598.45 | 4282513 | -0.43% |
| 10 Aug 2021 | 603.85 | 598.40 | 608.95 | 593.10 | 7027782 | 1.18% |
| 09 Aug 2021 | 596.80 | 600.00 | 606.00 | 595.50 | 4646751 | -0.20% |
| 06 Aug 2021 | 598.00 | 603.75 | 606.40 | 596.30 | 5270200 | -0.48% |
| 05 Aug 2021 | 600.90 | 597.50 | 614.50 | 597.50 | 11294364 | 0.69% |
| 04 Aug 2021 | 596.80 | 603.50 | 604.00 | 594.30 | 4509356 | -0.43% |
| 03 Aug 2021 | 599.40 | 604.00 | 604.00 | 594.15 | 5165607 | 1.21% |
| 02 Aug 2021 | 592.25 | 588.20 | 595.40 | 582.25 | 4623898 | 0.87% |
| 30 Jul 2021 | 587.15 | 588.85 | 593.00 | 585.00 | 3178206 | -0.56% |
| 29 Jul 2021 | 590.45 | 593.60 | 598.00 | 587.90 | 5834470 | -0.25% |
| 28 Jul 2021 | 591.95 | 590.95 | 593.35 | 583.00 | 4573930 | 0.08% |
| 27 Jul 2021 | 591.45 | 588.90 | 594.65 | 584.15 | 3983137 | 0.17% |
| 26 Jul 2021 | 590.45 | 600.10 | 600.50 | 588.25 | 6099903 | -1.45% |
| 23 Jul 2021 | 599.15 | 586.50 | 601.80 | 583.70 | 14057455 | 2.56% |
| 22 Jul 2021 | 584.20 | 577.10 | 585.00 | 571.00 | 12043385 | 2.83% |
| 20 Jul 2021 | 568.10 | 575.70 | 578.15 | 561.55 | 10523527 | -0.99% |
| 19 Jul 2021 | 573.80 | 572.55 | 584.00 | 570.00 | 10857851 | -0.68% |
| 16 Jul 2021 | 577.75 | 580.00 | 589.25 | 568.30 | 36907827 | 0.32% |
| 15 Jul 2021 | 575.90 | 561.00 | 579.65 | 559.00 | 31066201 | 2.53% |
| 14 Jul 2021 | 561.70 | 526.25 | 563.30 | 525.60 | 29348083 | 7.02% |
| 13 Jul 2021 | 524.85 | 528.00 | 529.50 | 522.60 | 4172358 | -0.19% |
| 12 Jul 2021 | 525.85 | 530.75 | 532.15 | 523.20 | 3865556 | 0.01% |
| 09 Jul 2021 | 525.80 | 527.40 | 530.95 | 523.25 | 5724608 | -0.98% |
| 08 Jul 2021 | 531.00 | 533.90 | 536.95 | 528.00 | 4565510 | -0.22% |
| 07 Jul 2021 | 532.15 | 534.05 | 536.40 | 525.10 | 5377687 | -0.08% |
| 06 Jul 2021 | 532.60 | 536.55 | 538.30 | 531.85 | 4193441 | -0.70% |
| 05 Jul 2021 | 536.35 | 542.90 | 542.90 | 535.55 | 3439169 | -0.42% |
| 02 Jul 2021 | 538.60 | 540.10 | 542.30 | 533.60 | 4157307 | -0.14% |
| 01 Jul 2021 | 539.35 | 545.00 | 545.90 | 538.00 | 4329374 | -1.15% |
| 30 Jun 2021 | 545.65 | 544.85 | 548.00 | 542.00 | 4293322 | 0.56% |
| 29 Jun 2021 | 542.60 | 547.80 | 553.75 | 541.00 | 7927880 | -0.88% |
| 28 Jun 2021 | 547.40 | 549.75 | 550.80 | 544.25 | 3259830 | -0.02% |
| 25 Jun 2021 | 547.50 | 549.85 | 551.00 | 540.50 | 5039822 | -0.28% |
| 24 Jun 2021 | 549.05 | 541.90 | 550.55 | 539.20 | 8668680 | 1.65% |
| 23 Jun 2021 | 540.15 | 560.00 | 560.85 | 538.40 | 11242702 | -2.95% |
| 22 Jun 2021 | 556.55 | 545.25 | 559.95 | 542.30 | 5752921 | 2.66% |
| 21 Jun 2021 | 542.15 | 544.75 | 544.75 | 535.20 | 5390821 | -1.39% |
| 18 Jun 2021 | 549.80 | 560.00 | 561.95 | 546.05 | 10007116 | -1.59% |
| 17 Jun 2021 | 558.70 | 552.50 | 561.50 | 549.55 | 4399348 | 0.62% |
| 16 Jun 2021 | 555.25 | 559.90 | 562.55 | 553.50 | 5497269 | -0.47% |
| 15 Jun 2021 | 557.90 | 561.50 | 564.00 | 557.00 | 3837245 | -0.66% |
| 14 Jun 2021 | 561.60 | 553.90 | 562.80 | 553.00 | 5952159 | 1.32% |
| 11 Jun 2021 | 554.30 | 555.00 | 558.95 | 551.50 | 5612359 | 0.01% |
| 10 Jun 2021 | 554.25 | 545.55 | 555.50 | 545.55 | 5720744 | 1.85% |
| 09 Jun 2021 | 544.20 | 553.00 | 553.25 | 542.20 | 6206899 | -1.16% |
| 08 Jun 2021 | 550.60 | 550.00 | 555.50 | 549.15 | 5429734 | 0.43% |
| 07 Jun 2021 | 548.25 | 544.70 | 551.20 | 542.70 | 4348433 | 1.30% |
| 04 Jun 2021 | 541.20 | 543.50 | 545.50 | 540.45 | 4771716 | 0.40% |
| 03 Jun 2021 | 539.05 | 545.70 | 549.90 | 538.30 | 5637991 | -0.73% |
| 02 Jun 2021 | 543.00 | 541.95 | 545.00 | 533.00 | 4713568 | 0.04% |
| 01 Jun 2021 | 542.80 | 541.90 | 547.00 | 539.65 | 5965044 | 0.70% |
| 31 May 2021 | 539.05 | 538.70 | 540.55 | 531.05 | 5386205 | 0.06% |
| 28 May 2021 | 538.70 | 539.00 | 540.30 | 532.65 | 5878626 | -0.41% |
| 27 May 2021 | 540.90 | 527.25 | 545.00 | 525.05 | 29411126 | 2.59% |
| 26 May 2021 | 527.25 | 514.90 | 530.45 | 514.75 | 8823190 | 1.87% |
| 25 May 2021 | 517.55 | 517.40 | 524.85 | 515.70 | 7954564 | 0.51% |
| 24 May 2021 | 514.90 | 511.90 | 518.50 | 509.65 | 7436812 | 0.43% |
| 21 May 2021 | 512.70 | 510.00 | 515.90 | 509.15 | 5197503 | 0.88% |
| 20 May 2021 | 508.25 | 516.00 | 517.00 | 503.60 | 6292304 | -0.66% |
| 19 May 2021 | 511.65 | 508.30 | 517.80 | 505.15 | 7490396 | 0.71% |
| 18 May 2021 | 508.05 | 502.00 | 514.80 | 500.90 | 9380746 | 1.65% |
| 17 May 2021 | 499.80 | 498.45 | 503.70 | 495.00 | 5752650 | 0.27% |
| 14 May 2021 | 498.45 | 507.50 | 508.40 | 492.75 | 6799879 | -1.80% |
| 12 May 2021 | 507.60 | 519.95 | 522.55 | 504.85 | 7871107 | -2.08% |
| 11 May 2021 | 518.40 | 517.95 | 523.30 | 514.05 | 7649499 | -1.44% |
| 10 May 2021 | 525.95 | 517.60 | 528.50 | 513.25 | 12544472 | 2.08% |
| 07 May 2021 | 515.25 | 514.00 | 516.55 | 507.50 | 14666581 | 0.58% |
| 06 May 2021 | 512.30 | 493.70 | 514.80 | 487.25 | 24413544 | 4.42% |
| 05 May 2021 | 490.60 | 484.80 | 496.00 | 483.30 | 11856591 | 1.79% |
| 04 May 2021 | 481.95 | 487.30 | 488.30 | 477.80 | 8102429 | -1.11% |
| 03 May 2021 | 487.35 | 487.95 | 496.00 | 483.25 | 8599731 | -1.10% |
| 30 Apr 2021 | 492.75 | 491.50 | 511.80 | 489.30 | 29115571 | 0.59% |
| 29 Apr 2021 | 489.85 | 492.70 | 492.80 | 485.70 | 7641133 | 0.11% |
| 28 Apr 2021 | 489.30 | 485.85 | 493.20 | 481.25 | 9615534 | 0.88% |
| 27 Apr 2021 | 485.05 | 481.40 | 487.00 | 481.00 | 7209467 | 0.99% |
| 26 Apr 2021 | 480.30 | 479.40 | 483.85 | 477.00 | 9314644 | 0.97% |
| 23 Apr 2021 | 475.70 | 483.55 | 487.35 | 474.35 | 13596003 | -2.25% |
| 22 Apr 2021 | 486.65 | 471.60 | 494.50 | 471.60 | 42620929 | 3.52% |
| 20 Apr 2021 | 470.10 | 476.00 | 477.55 | 467.80 | 17730691 | -0.56% |
| 19 Apr 2021 | 472.75 | 463.00 | 477.95 | 461.10 | 43809855 | 0.76% |
| 16 Apr 2021 | 469.20 | 441.70 | 473.65 | 436.00 | 109361636 | 8.94% |
| 15 Apr 2021 | 430.70 | 418.90 | 434.45 | 415.00 | 26758891 | 2.80% |
| 13 Apr 2021 | 418.95 | 432.00 | 437.55 | 412.60 | 20420320 | -3.16% |
| 12 Apr 2021 | 432.60 | 450.00 | 450.10 | 429.40 | 15086267 | -3.89% |
| 09 Apr 2021 | 450.10 | 442.90 | 451.35 | 440.00 | 11699385 | 1.81% |
| 08 Apr 2021 | 442.10 | 441.95 | 445.95 | 440.00 | 12916614 | 0.94% |
| 07 Apr 2021 | 438.00 | 425.00 | 439.00 | 423.40 | 13867650 | 2.54% |
| 06 Apr 2021 | 427.15 | 427.95 | 428.90 | 422.35 | 8320520 | 0.40% |
| 05 Apr 2021 | 425.45 | 416.45 | 427.90 | 416.20 | 21216395 | 2.17% |
| 01 Apr 2021 | 416.40 | 418.85 | 422.85 | 414.35 | 7596943 | 0.54% |
| 31 Mar 2021 | 414.15 | 419.80 | 419.80 | 413.35 | 7445134 | -0.94% |
| 30 Mar 2021 | 418.10 | 405.00 | 420.45 | 405.00 | 13171390 | 3.52% |
| 26 Mar 2021 | 403.90 | 404.80 | 407.70 | 400.65 | 9033369 | 1.06% |
| 25 Mar 2021 | 399.65 | 410.70 | 411.70 | 397.75 | 12737129 | -2.76% |
| 24 Mar 2021 | 411.00 | 411.35 | 415.45 | 409.20 | 5140347 | -1.08% |
| 23 Mar 2021 | 415.50 | 417.70 | 423.40 | 412.70 | 11575194 | 0.25% |
| 22 Mar 2021 | 414.45 | 411.05 | 416.25 | 410.20 | 6622984 | 0.96% |
| 19 Mar 2021 | 410.50 | 408.95 | 413.65 | 399.45 | 16875402 | 0.09% |
| 18 Mar 2021 | 410.15 | 423.25 | 424.15 | 404.30 | 10082931 | -2.26% |
| 17 Mar 2021 | 419.65 | 429.00 | 435.50 | 417.70 | 12134812 | -2.25% |
| 16 Mar 2021 | 429.30 | 427.25 | 434.95 | 425.65 | 10673647 | 0.69% |
| 15 Mar 2021 | 426.35 | 424.80 | 428.60 | 417.80 | 7517124 | 0.27% |
| 12 Mar 2021 | 425.20 | 431.50 | 432.80 | 422.10 | 8960126 | -0.35% |
| 10 Mar 2021 | 426.70 | 426.10 | 430.70 | 423.00 | 17291368 | 1.79% |
| 09 Mar 2021 | 419.20 | 419.80 | 422.80 | 410.05 | 11905629 | 0.55% |
| 08 Mar 2021 | 416.90 | 425.10 | 425.15 | 415.55 | 12354838 | -0.94% |
| 05 Mar 2021 | 420.85 | 440.00 | 440.00 | 417.00 | 43931172 | -4.09% |
| 04 Mar 2021 | 438.80 | 428.90 | 444.30 | 427.50 | 12963797 | 0.76% |
| 03 Mar 2021 | 435.50 | 433.00 | 436.65 | 428.25 | 8782452 | 1.18% |
| 02 Mar 2021 | 430.40 | 419.70 | 433.10 | 418.25 | 14875234 | 3.86% |
| 01 Mar 2021 | 414.40 | 411.00 | 418.70 | 409.20 | 6421696 | 1.00% |
| 26 Feb 2021 | 410.30 | 417.95 | 419.85 | 408.00 | 11731941 | -2.61% |
| 25 Feb 2021 | 421.30 | 423.10 | 429.00 | 420.45 | 9110392 | -0.43% |
| 24 Feb 2021 | 423.10 | 417.70 | 425.80 | 414.75 | 5060297 | 1.83% |
| 23 Feb 2021 | 415.50 | 419.70 | 426.00 | 414.30 | 8992353 | -0.76% |
| 22 Feb 2021 | 418.70 | 430.70 | 432.85 | 416.00 | 10666087 | -2.62% |
| 19 Feb 2021 | 429.95 | 433.15 | 435.75 | 426.10 | 8478666 | -0.69% |
| 18 Feb 2021 | 432.95 | 430.30 | 436.65 | 429.35 | 8385736 | 0.64% |
| 17 Feb 2021 | 430.20 | 435.90 | 439.00 | 428.50 | 7390192 | -1.68% |
| 16 Feb 2021 | 437.55 | 446.00 | 447.80 | 433.80 | 12453798 | -0.49% |
| 15 Feb 2021 | 439.70 | 444.60 | 444.90 | 436.80 | 7844877 | -0.52% |
| 12 Feb 2021 | 442.00 | 440.00 | 449.20 | 439.60 | 19280834 | 1.14% |
| 11 Feb 2021 | 437.00 | 439.00 | 440.50 | 433.40 | 9237026 | -0.46% |
| 10 Feb 2021 | 439.00 | 442.00 | 444.15 | 435.00 | 10607735 | -0.08% |
| 09 Feb 2021 | 439.35 | 440.25 | 451.75 | 435.20 | 29474830 | 0.93% |
| 08 Feb 2021 | 435.30 | 430.35 | 437.70 | 426.30 | 12516340 | 2.29% |
| 05 Feb 2021 | 425.55 | 432.00 | 433.40 | 420.55 | 8679026 | -1.01% |
| 04 Feb 2021 | 429.90 | 433.50 | 436.90 | 428.25 | 7193299 | -0.83% |
| 03 Feb 2021 | 433.50 | 430.20 | 439.95 | 430.20 | 9897666 | 1.20% |
| 02 Feb 2021 | 428.35 | 428.00 | 435.55 | 423.65 | 13310498 | 1.63% |
| 01 Feb 2021 | 421.50 | 416.10 | 423.80 | 408.20 | 15081852 | 0.86% |
| 29 Jan 2021 | 417.90 | 437.40 | 437.70 | 415.55 | 15632421 | -3.24% |
| 28 Jan 2021 | 431.90 | 443.25 | 448.60 | 427.30 | 14812435 | -3.26% |
| 27 Jan 2021 | 446.45 | 438.00 | 454.75 | 437.25 | 29590210 | 2.10% |
| 25 Jan 2021 | 437.25 | 445.15 | 451.00 | 435.15 | 7380169 | -1.69% |
| 22 Jan 2021 | 444.75 | 447.45 | 452.00 | 440.45 | 11398812 | -0.24% |
| 21 Jan 2021 | 445.80 | 451.60 | 453.45 | 442.30 | 15911377 | 0.19% |
| 20 Jan 2021 | 444.95 | 434.00 | 447.85 | 433.00 | 24419679 | 3.42% |
| 19 Jan 2021 | 430.25 | 433.00 | 439.55 | 427.70 | 15677790 | -0.30% |
| 18 Jan 2021 | 431.55 | 441.00 | 445.00 | 429.10 | 21510587 | -1.60% |
| 15 Jan 2021 | 438.55 | 454.75 | 459.40 | 436.60 | 25307779 | -3.48% |
| 14 Jan 2021 | 454.35 | 452.00 | 466.00 | 430.00 | 71551807 | -1.01% |
| 13 Jan 2021 | 459.00 | 461.00 | 467.45 | 452.80 | 29190193 | 0.28% |
| 12 Jan 2021 | 457.70 | 447.95 | 460.75 | 442.40 | 22134465 | 2.44% |
| 11 Jan 2021 | 446.80 | 436.00 | 451.00 | 435.00 | 47334018 | 3.86% |
| 08 Jan 2021 | 430.20 | 407.50 | 432.65 | 407.25 | 40993230 | 5.77% |
| 07 Jan 2021 | 406.75 | 412.25 | 413.00 | 403.85 | 12344755 | 0.09% |
| 06 Jan 2021 | 406.40 | 405.00 | 417.40 | 403.30 | 22486300 | 0.02% |
| 05 Jan 2021 | 406.30 | 394.10 | 409.80 | 393.50 | 25156747 | 2.50% |
| 04 Jan 2021 | 396.40 | 390.00 | 397.95 | 387.80 | 9755721 | 2.14% |
| 01 Jan 2021 | 388.10 | 385.05 | 390.75 | 385.05 | 5042336 | 0.48% |
| 31 Dec 2020 | 386.25 | 381.20 | 387.60 | 381.20 | 6394605 | 0.48% |
| 30 Dec 2020 | 384.40 | 385.00 | 386.60 | 382.80 | 7188435 | -0.16% |
| 29 Dec 2020 | 385.00 | 384.00 | 390.50 | 383.10 | 11459126 | 0.55% |
| 28 Dec 2020 | 382.90 | 383.45 | 386.40 | 382.00 | 4725879 | 0.18% |
| 24 Dec 2020 | 382.20 | 386.45 | 386.70 | 378.65 | 12240172 | -0.87% |
| 23 Dec 2020 | 385.55 | 374.00 | 387.60 | 371.70 | 44874433 | 5.86% |
| 22 Dec 2020 | 364.20 | 354.00 | 365.70 | 349.45 | 8186039 | 2.90% |
| 21 Dec 2020 | 353.95 | 362.50 | 367.45 | 348.35 | 9665063 | -2.64% |
| 18 Dec 2020 | 363.55 | 358.95 | 365.80 | 357.50 | 17398081 | 1.86% |
| 17 Dec 2020 | 356.90 | 358.40 | 359.25 | 355.50 | 4165371 | -0.42% |
| 16 Dec 2020 | 358.40 | 353.90 | 358.95 | 353.20 | 6666272 | 1.62% |
| 15 Dec 2020 | 352.70 | 349.30 | 353.90 | 347.50 | 7231781 | 0.96% |
| 14 Dec 2020 | 349.35 | 353.50 | 354.55 | 347.10 | 11501839 | -1.17% |
| 11 Dec 2020 | 353.50 | 357.40 | 360.00 | 352.65 | 5863616 | -0.67% |
| 10 Dec 2020 | 355.90 | 356.20 | 358.00 | 352.75 | 6897397 | -1.00% |
| 09 Dec 2020 | 359.50 | 367.75 | 367.75 | 357.50 | 18137688 | -1.15% |
| 08 Dec 2020 | 363.70 | 360.30 | 365.00 | 358.40 | 11813301 | 1.46% |
| 07 Dec 2020 | 358.45 | 362.00 | 362.75 | 357.50 | 8392383 | -0.65% |
| 04 Dec 2020 | 360.80 | 361.10 | 362.40 | 359.00 | 7427393 | 0.14% |
| 03 Dec 2020 | 360.30 | 364.00 | 364.00 | 358.00 | 10697045 | 0.39% |
| 02 Dec 2020 | 358.90 | 354.45 | 360.30 | 354.20 | 9434077 | 1.71% |
| 01 Dec 2020 | 352.85 | 352.70 | 353.90 | 346.25 | 10693567 | 0.67% |
| 27 Nov 2020 | 350.50 | 354.85 | 357.50 | 347.85 | 12402084 | -1.23% |
| 26 Nov 2020 | 354.85 | 351.00 | 356.40 | 347.20 | 7366370 | 1.39% |
| 25 Nov 2020 | 350.00 | 357.90 | 358.80 | 349.55 | 6812338 | -1.55% |
| 24 Nov 2020 | 355.50 | 359.00 | 361.40 | 355.00 | 10092441 | -0.10% |
| 23 Nov 2020 | 355.85 | 348.00 | 357.40 | 346.00 | 10333347 | 2.76% |
| 20 Nov 2020 | 346.30 | 343.80 | 348.50 | 342.05 | 6181393 | 1.08% |
| 19 Nov 2020 | 342.60 | 347.70 | 349.50 | 341.60 | 11056851 | -0.78% |
| 18 Nov 2020 | 345.30 | 349.75 | 352.35 | 341.80 | 7407808 | -0.98% |
| 17 Nov 2020 | 348.70 | 347.00 | 350.50 | 343.70 | 6653834 | 0.94% |
| 14 Nov 2020 | 345.45 | 347.15 | 347.55 | 343.10 | 749242 | 0.38% |
| 13 Nov 2020 | 344.15 | 344.50 | 346.25 | 342.70 | 4727888 | -0.41% |
| 12 Nov 2020 | 345.55 | 348.00 | 350.70 | 344.30 | 5114424 | -0.35% |
| 11 Nov 2020 | 346.75 | 344.50 | 347.75 | 341.50 | 7637879 | 1.30% |
| 10 Nov 2020 | 342.30 | 350.75 | 350.75 | 341.15 | 9049620 | -2.74% |
| 09 Nov 2020 | 351.95 | 350.00 | 352.80 | 347.00 | 7107285 | 1.79% |
| 06 Nov 2020 | 345.75 | 346.15 | 349.00 | 343.40 | 5457793 | 0.10% |
| 05 Nov 2020 | 345.40 | 347.95 | 349.00 | 344.05 | 5602436 | 0.71% |
| 04 Nov 2020 | 342.95 | 338.00 | 351.55 | 337.50 | 15381900 | 2.17% |
| 03 Nov 2020 | 335.65 | 335.50 | 339.45 | 332.65 | 4757798 | 0.25% |
| 02 Nov 2020 | 334.80 | 341.75 | 341.75 | 333.70 | 4831133 | -1.73% |
| 30 Oct 2020 | 340.70 | 339.25 | 345.00 | 338.45 | 11496123 | 0.96% |
| 29 Oct 2020 | 337.45 | 333.65 | 340.00 | 331.15 | 7239961 | 0.54% |
| 28 Oct 2020 | 335.65 | 335.75 | 339.85 | 334.40 | 8984606 | 0.48% |
| 27 Oct 2020 | 334.05 | 338.30 | 339.75 | 331.05 | 9910942 | -1.69% |
| 26 Oct 2020 | 339.80 | 343.70 | 344.90 | 336.70 | 8695206 | -0.76% |
| 23 Oct 2020 | 342.40 | 346.90 | 347.10 | 341.30 | 8673514 | -0.60% |
| 22 Oct 2020 | 344.45 | 341.00 | 348.20 | 340.85 | 9541284 | 0.29% |
| 21 Oct 2020 | 343.45 | 349.60 | 350.10 | 339.10 | 9967721 | -0.95% |
| 20 Oct 2020 | 346.75 | 344.75 | 349.50 | 341.85 | 16996774 | 1.03% |
| 19 Oct 2020 | 343.20 | 342.45 | 346.50 | 338.65 | 12848026 | 1.05% |
| 16 Oct 2020 | 339.65 | 342.90 | 348.10 | 338.60 | 25245262 | -0.57% |
| 15 Oct 2020 | 341.60 | 351.00 | 354.25 | 338.95 | 38961585 | -2.53% |
| 14 Oct 2020 | 350.45 | 365.00 | 365.00 | 348.30 | 74138275 | -6.78% |
| 13 Oct 2020 | 375.95 | 377.30 | 381.70 | 372.95 | 36092383 | -0.41% |
| 12 Oct 2020 | 377.50 | 377.00 | 379.80 | 369.10 | 52966063 | 0.94% |
| 09 Oct 2020 | 374.00 | 362.00 | 376.10 | 357.25 | 55431052 | 4.05% |
| 08 Oct 2020 | 359.45 | 351.00 | 367.75 | 346.45 | 107270570 | 7.20% |
| 07 Oct 2020 | 335.30 | 327.00 | 336.55 | 325.50 | 17739988 | 1.59% |
| 06 Oct 2020 | 330.05 | 335.00 | 335.30 | 323.00 | 27579966 | -1.17% |
| 05 Oct 2020 | 333.95 | 315.20 | 336.00 | 315.20 | 38906392 | 6.68% |
| 01 Oct 2020 | 313.05 | 316.40 | 317.85 | 312.05 | 9257331 | -0.16% |
| 30 Sep 2020 | 313.55 | 312.00 | 315.85 | 309.60 | 12393317 | 0.66% |
| 29 Sep 2020 | 311.50 | 315.00 | 318.55 | 310.50 | 14830395 | -0.02% |
| 28 Sep 2020 | 311.55 | 315.00 | 317.00 | 309.60 | 12460913 | -0.75% |
| 25 Sep 2020 | 313.90 | 306.30 | 315.25 | 304.20 | 22007095 | 3.02% |
| 24 Sep 2020 | 304.70 | 313.40 | 313.40 | 302.45 | 17920812 | -3.22% |
| 23 Sep 2020 | 314.85 | 315.00 | 321.80 | 311.15 | 22139808 | 0.83% |
| 22 Sep 2020 | 312.25 | 315.40 | 316.75 | 303.95 | 23510335 | 0.11% |
| 21 Sep 2020 | 311.90 | 315.90 | 324.50 | 309.95 | 22739047 | -1.45% |
| 18 Sep 2020 | 316.50 | 314.00 | 319.00 | 312.25 | 18487980 | 1.54% |
| 17 Sep 2020 | 311.70 | 307.25 | 316.70 | 307.20 | 26811653 | -0.14% |
| 16 Sep 2020 | 312.15 | 307.00 | 313.50 | 304.05 | 14994220 | 1.56% |
| 15 Sep 2020 | 307.35 | 307.20 | 311.25 | 302.75 | 28156339 | 0.05% |
| 14 Sep 2020 | 307.20 | 293.25 | 308.55 | 293.15 | 38090115 | 4.74% |
| 11 Sep 2020 | 293.30 | 282.50 | 298.45 | 282.50 | 41937351 | 3.08% |
| 10 Sep 2020 | 284.55 | 286.65 | 286.85 | 281.10 | 9517932 | 0.60% |
| 09 Sep 2020 | 282.85 | 279.80 | 289.45 | 278.50 | 22794437 | 0.11% |
| 08 Sep 2020 | 282.55 | 282.20 | 286.95 | 278.50 | 22294866 | 1.36% |
| 07 Sep 2020 | 278.75 | 276.50 | 279.50 | 271.50 | 8326285 | 1.00% |
| 04 Sep 2020 | 276.00 | 278.70 | 279.50 | 275.10 | 10707714 | -2.42% |
| 03 Sep 2020 | 282.85 | 275.50 | 287.85 | 274.50 | 24895166 | 3.34% |
| 02 Sep 2020 | 273.70 | 272.90 | 276.50 | 271.20 | 8432055 | 0.77% |
| 01 Sep 2020 | 271.60 | 271.00 | 279.40 | 269.00 | 12293054 | 0.11% |
| 31 Aug 2020 | 271.30 | 274.00 | 282.00 | 268.00 | 20571550 | -0.28% |
| 28 Aug 2020 | 272.05 | 274.70 | 275.00 | 271.30 | 7601545 | -0.11% |
| 27 Aug 2020 | 272.35 | 273.00 | 275.20 | 271.50 | 6190218 | 0.11% |
| 26 Aug 2020 | 272.05 | 269.95 | 274.70 | 268.00 | 9632864 | 0.78% |
| 25 Aug 2020 | 269.95 | 274.35 | 274.70 | 269.35 | 7796364 | -1.01% |
| 24 Aug 2020 | 272.70 | 273.50 | 274.45 | 271.90 | 6154814 | -0.24% |
| 21 Aug 2020 | 273.35 | 278.95 | 278.95 | 272.70 | 7984131 | -0.31% |
| 20 Aug 2020 | 274.20 | 279.00 | 279.00 | 273.20 | 9891770 | -1.98% |
| 19 Aug 2020 | 279.75 | 285.50 | 285.95 | 279.25 | 9373235 | -1.04% |
| 18 Aug 2020 | 282.70 | 284.75 | 287.40 | 281.70 | 12054273 | 0.27% |
| 17 Aug 2020 | 281.95 | 278.60 | 286.40 | 277.65 | 14547013 | 1.97% |
| 14 Aug 2020 | 276.50 | 278.50 | 280.75 | 275.90 | 6581719 | -0.18% |
| 13 Aug 2020 | 277.00 | 277.90 | 281.85 | 274.80 | 9653956 | 0.29% |
| 12 Aug 2020 | 276.20 | 280.40 | 280.70 | 274.55 | 8903667 | -1.23% |
| 11 Aug 2020 | 279.65 | 279.00 | 284.65 | 278.30 | 10078908 | 0.81% |
| 10 Aug 2020 | 277.40 | 280.00 | 281.20 | 276.60 | 6310815 | 0.00% |
| 07 Aug 2020 | 277.40 | 281.05 | 281.85 | 276.40 | 7321209 | -0.80% |
| 06 Aug 2020 | 279.65 | 280.70 | 284.25 | 277.75 | 10152605 | 0.52% |
| 05 Aug 2020 | 278.20 | 281.25 | 284.45 | 277.40 | 7345555 | -1.01% |
| 04 Aug 2020 | 281.05 | 281.55 | 283.35 | 278.25 | 8119584 | -0.18% |
| 03 Aug 2020 | 281.55 | 283.00 | 284.80 | 279.50 | 8908831 | 0.21% |
| 31 Jul 2020 | 280.95 | 289.60 | 290.80 | 278.60 | 16700905 | -1.11% |
| 30 Jul 2020 | 284.10 | 280.10 | 286.80 | 280.10 | 25847766 | 2.56% |
| 29 Jul 2020 | 277.00 | 273.80 | 278.00 | 272.35 | 10783679 | 0.56% |
| 28 Jul 2020 | 275.45 | 269.30 | 276.75 | 269.30 | 14043918 | 2.45% |
| 27 Jul 2020 | 268.85 | 270.55 | 273.20 | 267.15 | 13990387 | -0.63% |
| 24 Jul 2020 | 270.55 | 267.00 | 271.80 | 265.55 | 22122258 | 1.48% |
| 23 Jul 2020 | 266.60 | 268.30 | 268.45 | 262.55 | 10368338 | 0.23% |
| 22 Jul 2020 | 266.00 | 272.45 | 272.85 | 263.65 | 12583854 | -1.97% |
| 21 Jul 2020 | 271.35 | 278.50 | 281.60 | 269.40 | 32999595 | 0.20% |
| 20 Jul 2020 | 270.80 | 261.35 | 273.55 | 259.00 | 21395182 | 3.62% |
| 17 Jul 2020 | 261.35 | 258.60 | 263.85 | 257.00 | 18856512 | -0.21% |
| 16 Jul 2020 | 261.90 | 262.50 | 268.45 | 255.05 | 52277954 | -0.32% |
| 15 Jul 2020 | 262.75 | 236.00 | 268.70 | 235.00 | 130367693 | 16.78% |
| 14 Jul 2020 | 225.00 | 228.40 | 231.70 | 224.10 | 13939467 | -1.14% |
| 13 Jul 2020 | 227.60 | 223.95 | 229.00 | 222.55 | 12347310 | 2.48% |
| 10 Jul 2020 | 222.10 | 221.00 | 223.45 | 219.50 | 4548779 | 0.23% |
| 09 Jul 2020 | 221.60 | 224.25 | 224.60 | 219.65 | 6709048 | -0.67% |
| 08 Jul 2020 | 223.10 | 226.65 | 227.70 | 222.50 | 7076184 | -0.80% |
| 07 Jul 2020 | 224.90 | 223.20 | 228.40 | 222.00 | 9117569 | 1.01% |
| 06 Jul 2020 | 222.65 | 225.90 | 227.25 | 221.60 | 7588014 | -0.96% |
| 03 Jul 2020 | 224.80 | 224.20 | 228.50 | 222.65 | 5420863 | 0.27% |
| 02 Jul 2020 | 224.20 | 221.00 | 225.45 | 219.55 | 7179975 | 2.35% |
| 01 Jul 2020 | 219.05 | 221.00 | 222.40 | 218.35 | 3952617 | -0.27% |
| 30 Jun 2020 | 219.65 | 219.60 | 221.95 | 218.00 | 5501193 | -0.02% |
| 29 Jun 2020 | 219.70 | 222.05 | 225.90 | 218.70 | 6687961 | -2.55% |
| 26 Jun 2020 | 225.45 | 219.30 | 230.00 | 218.30 | 19194612 | 3.32% |
| 25 Jun 2020 | 218.20 | 216.95 | 222.00 | 215.30 | 5096856 | 0.00% |
| 24 Jun 2020 | 218.20 | 224.00 | 224.00 | 217.55 | 8246086 | -1.09% |
| 23 Jun 2020 | 220.60 | 215.00 | 222.30 | 213.00 | 7425152 | 1.17% |
| 22 Jun 2020 | 218.05 | 221.15 | 221.75 | 216.80 | 6481204 | -1.80% |
| 19 Jun 2020 | 222.05 | 218.00 | 224.10 | 215.00 | 11223711 | 1.79% |
| 18 Jun 2020 | 218.15 | 216.80 | 219.30 | 214.65 | 6204216 | 0.16% |
| 17 Jun 2020 | 217.80 | 212.00 | 218.75 | 211.05 | 13969454 | 2.54% |
| 16 Jun 2020 | 212.40 | 217.45 | 217.90 | 209.60 | 7960887 | -0.65% |
| 15 Jun 2020 | 213.80 | 211.95 | 217.90 | 208.15 | 14256050 | 2.84% |
| 12 Jun 2020 | 207.90 | 208.00 | 209.50 | 206.30 | 6209370 | -2.35% |
| 11 Jun 2020 | 212.90 | 217.00 | 217.65 | 212.35 | 6248955 | -1.89% |
| 10 Jun 2020 | 217.00 | 220.00 | 221.05 | 215.60 | 7394276 | -0.62% |
| 09 Jun 2020 | 218.35 | 224.10 | 226.30 | 217.15 | 7845381 | -3.58% |
| 08 Jun 2020 | 226.45 | 219.00 | 227.30 | 215.85 | 12213696 | 3.52% |
| 05 Jun 2020 | 218.75 | 220.00 | 220.25 | 215.00 | 7245834 | 1.16% |
| 04 Jun 2020 | 216.25 | 211.35 | 219.95 | 210.15 | 7397708 | 2.32% |
| 03 Jun 2020 | 211.35 | 216.10 | 217.45 | 210.55 | 8422156 | -2.08% |
| 02 Jun 2020 | 215.85 | 215.10 | 218.55 | 210.95 | 6407279 | 0.37% |
| 01 Jun 2020 | 215.05 | 215.50 | 221.00 | 213.40 | 13374769 | 1.06% |
| 29 May 2020 | 212.80 | 199.35 | 214.90 | 196.15 | 30630218 | 6.75% |
| 28 May 2020 | 199.35 | 203.50 | 203.50 | 196.05 | 12347801 | -0.94% |
| 27 May 2020 | 201.25 | 189.60 | 205.50 | 187.70 | 18083494 | 6.59% |
| 26 May 2020 | 188.80 | 189.00 | 193.20 | 185.70 | 5911144 | -0.11% |
| 22 May 2020 | 189.00 | 189.05 | 190.85 | 186.45 | 4588831 | -0.05% |
| 21 May 2020 | 189.10 | 183.40 | 191.70 | 183.40 | 7129397 | 2.24% |
| 20 May 2020 | 184.95 | 185.00 | 185.90 | 182.20 | 7707953 | 0.30% |
| 19 May 2020 | 184.40 | 182.25 | 186.00 | 178.00 | 5743344 | 1.21% |
| 18 May 2020 | 182.20 | 182.05 | 185.00 | 179.60 | 7227687 | -0.87% |
| 15 May 2020 | 183.80 | 186.00 | 186.00 | 182.65 | 3425171 | -1.18% |
| 14 May 2020 | 186.00 | 184.75 | 187.35 | 183.10 | 5162330 | -1.95% |
| 13 May 2020 | 189.70 | 191.50 | 191.50 | 185.15 | 5280548 | 1.42% |
| 12 May 2020 | 187.05 | 184.20 | 188.00 | 182.60 | 3515679 | 1.27% |
| 11 May 2020 | 184.70 | 185.00 | 189.95 | 184.10 | 4393928 | 0.38% |
| 08 May 2020 | 184.00 | 185.20 | 186.00 | 182.55 | 4113747 | -0.05% |
| 07 May 2020 | 184.10 | 184.00 | 185.40 | 181.20 | 5701094 | -1.58% |
| 06 May 2020 | 187.05 | 185.70 | 188.00 | 181.00 | 5442793 | 1.55% |
| 05 May 2020 | 184.20 | 191.45 | 194.00 | 182.20 | 6932589 | -3.08% |
| 04 May 2020 | 190.05 | 184.50 | 191.30 | 183.05 | 8570375 | -0.47% |
| 30 Apr 2020 | 190.95 | 185.00 | 192.60 | 183.55 | 8833932 | 5.70% |
| 29 Apr 2020 | 180.65 | 180.10 | 182.45 | 179.40 | 5030900 | 0.53% |
| 28 Apr 2020 | 179.70 | 182.10 | 182.95 | 178.00 | 6664917 | -1.29% |
| 27 Apr 2020 | 182.05 | 180.00 | 182.90 | 175.50 | 9141635 | 2.42% |
| 24 Apr 2020 | 177.75 | 179.95 | 180.80 | 177.15 | 4641140 | -1.74% |
| 23 Apr 2020 | 180.90 | 179.40 | 182.60 | 177.10 | 5555420 | 1.32% |
| 22 Apr 2020 | 178.55 | 177.00 | 179.50 | 175.05 | 5311640 | 0.28% |
| 21 Apr 2020 | 178.05 | 179.00 | 179.90 | 173.80 | 9043319 | -1.68% |
| 20 Apr 2020 | 181.10 | 189.00 | 189.00 | 180.15 | 8101663 | -3.16% |
| 17 Apr 2020 | 187.00 | 192.50 | 193.75 | 185.55 | 6606453 | -0.45% |
| 16 Apr 2020 | 187.85 | 180.00 | 189.75 | 180.00 | 21690456 | 0.70% |
| 15 Apr 2020 | 186.55 | 190.05 | 193.60 | 185.80 | 11326600 | -1.40% |
| 13 Apr 2020 | 189.20 | 198.00 | 198.00 | 182.90 | 6193223 | -3.81% |
| 09 Apr 2020 | 196.70 | 198.40 | 202.95 | 195.05 | 3465831 | 1.97% |
| 08 Apr 2020 | 192.90 | 191.50 | 200.00 | 188.80 | 5137654 | 0.52% |
| 07 Apr 2020 | 191.90 | 188.25 | 192.70 | 183.05 | 4781444 | 6.61% |
| 03 Apr 2020 | 180.00 | 188.00 | 189.60 | 177.75 | 6573737 | -5.01% |
| 01 Apr 2020 | 189.50 | 195.70 | 195.70 | 187.00 | 4937836 | -3.66% |
| 31 Mar 2020 | 196.70 | 187.00 | 199.80 | 185.65 | 5307678 | 6.82% |
| 30 Mar 2020 | 184.15 | 181.10 | 187.40 | 179.35 | 3667803 | 0.35% |
| 27 Mar 2020 | 183.50 | 183.15 | 189.50 | 181.50 | 6767560 | 0.49% |
| 26 Mar 2020 | 182.60 | 176.95 | 186.80 | 172.50 | 5124357 | 4.55% |
| 25 Mar 2020 | 174.65 | 177.40 | 188.00 | 170.20 | 6728276 | -0.96% |
| 24 Mar 2020 | 176.35 | 168.50 | 181.75 | 168.05 | 6037867 | 3.64% |
| 23 Mar 2020 | 170.15 | 165.00 | 177.00 | 165.00 | 5360393 | -5.05% |
| 20 Mar 2020 | 179.20 | 163.10 | 185.80 | 162.50 | 10160070 | 10.38% |
| 19 Mar 2020 | 162.35 | 165.00 | 171.35 | 159.40 | 5990642 | -4.47% |
| 18 Mar 2020 | 169.95 | 176.70 | 178.50 | 168.50 | 6367196 | -1.82% |
| 17 Mar 2020 | 173.10 | 178.55 | 185.55 | 170.75 | 6087886 | -3.70% |
| 16 Mar 2020 | 179.75 | 193.95 | 193.95 | 178.55 | 5600578 | -8.94% |
| 13 Mar 2020 | 197.40 | 199.00 | 204.45 | 169.25 | 6521699 | -0.85% |
| 12 Mar 2020 | 199.10 | 204.00 | 206.95 | 197.50 | 5382005 | -6.57% |
| 11 Mar 2020 | 213.10 | 203.70 | 214.40 | 203.70 | 6135166 | -0.61% |
| 09 Mar 2020 | 214.40 | 220.20 | 221.00 | 213.00 | 8731114 | -4.09% |
| 06 Mar 2020 | 223.55 | 225.00 | 226.00 | 222.55 | 2934283 | -2.68% |
| 05 Mar 2020 | 229.70 | 229.05 | 233.90 | 228.65 | 2970778 | 0.37% |
| 04 Mar 2020 | 228.85 | 224.90 | 229.75 | 222.45 | 4518178 | 2.30% |
| 03 Mar 2020 | 223.70 | 224.00 | 225.80 | 220.60 | 5173113 | 1.31% |
| 02 Mar 2020 | 220.80 | 225.80 | 227.00 | 218.40 | 5766175 | -0.29% |
| 28 Feb 2020 | 221.45 | 228.50 | 229.50 | 219.70 | 5637309 | -4.38% |
| 27 Feb 2020 | 231.60 | 238.95 | 238.95 | 230.50 | 4866814 | -3.46% |
| 26 Feb 2020 | 239.90 | 243.05 | 243.45 | 238.40 | 3994194 | -1.72% |
| 25 Feb 2020 | 244.10 | 244.15 | 246.65 | 242.45 | 2529786 | -0.04% |
| 24 Feb 2020 | 244.20 | 245.00 | 247.80 | 242.40 | 3521975 | -0.61% |
| 20 Feb 2020 | 245.70 | 248.00 | 248.55 | 245.10 | 2120807 | -0.77% |
| 19 Feb 2020 | 247.60 | 244.50 | 248.35 | 244.50 | 1785384 | 1.45% |
| 18 Feb 2020 | 244.05 | 243.75 | 244.85 | 241.25 | 1252637 | 0.10% |
| 17 Feb 2020 | 243.80 | 242.90 | 245.00 | 241.95 | 1017778 | 0.37% |
| 14 Feb 2020 | 242.90 | 243.80 | 245.35 | 242.00 | 1809793 | -0.35% |
| 13 Feb 2020 | 243.75 | 245.80 | 245.80 | 242.50 | 2414955 | -0.29% |
| 12 Feb 2020 | 244.45 | 241.70 | 247.15 | 241.70 | 3419400 | 1.33% |
| 11 Feb 2020 | 241.25 | 240.55 | 242.90 | 239.80 | 2730310 | 0.15% |
| 10 Feb 2020 | 240.90 | 245.40 | 245.65 | 239.45 | 2258996 | -1.25% |
| 07 Feb 2020 | 243.95 | 247.00 | 247.00 | 242.95 | 2759512 | 0.12% |
| 06 Feb 2020 | 243.65 | 242.75 | 245.95 | 241.65 | 3056198 | 0.58% |
| 05 Feb 2020 | 242.25 | 241.60 | 243.00 | 237.30 | 3875603 | 0.83% |
| 04 Feb 2020 | 240.25 | 239.00 | 241.25 | 237.90 | 3164756 | 1.20% |
| 03 Feb 2020 | 237.40 | 237.70 | 240.15 | 235.25 | 4231830 | 0.25% |
| 01 Feb 2020 | 236.80 | 236.50 | 239.35 | 234.30 | 2100563 | 0.00% |
| 31 Jan 2020 | 236.80 | 238.00 | 239.15 | 235.00 | 5553638 | -1.62% |
| 30 Jan 2020 | 240.70 | 247.60 | 247.60 | 240.20 | 2147465 | -2.45% |
| 29 Jan 2020 | 246.75 | 244.60 | 247.40 | 243.25 | 2004689 | 1.11% |
| 28 Jan 2020 | 244.05 | 245.90 | 246.10 | 241.80 | 2136181 | -0.53% |
| 27 Jan 2020 | 245.35 | 247.90 | 247.90 | 244.75 | 1653497 | -0.91% |
| 24 Jan 2020 | 247.60 | 248.65 | 249.45 | 246.25 | 1710777 | -0.44% |
| 23 Jan 2020 | 248.70 | 246.45 | 249.10 | 245.35 | 1696544 | 1.16% |
| 22 Jan 2020 | 245.85 | 248.60 | 251.95 | 245.40 | 3400424 | -0.51% |
| 21 Jan 2020 | 247.10 | 247.90 | 248.20 | 246.00 | 1507942 | -0.36% |
| 20 Jan 2020 | 248.00 | 250.80 | 250.80 | 247.20 | 1908583 | -1.23% |
| 17 Jan 2020 | 251.10 | 252.00 | 253.90 | 249.65 | 4140818 | 0.26% |
| 16 Jan 2020 | 250.45 | 248.00 | 252.60 | 247.00 | 8811836 | 0.89% |
| 15 Jan 2020 | 248.25 | 254.00 | 256.00 | 246.60 | 10140451 | -3.48% |
| 14 Jan 2020 | 257.20 | 256.85 | 258.35 | 254.55 | 7296777 | 0.94% |
| 13 Jan 2020 | 254.80 | 254.00 | 257.90 | 252.85 | 6963599 | 1.21% |
| 10 Jan 2020 | 251.75 | 253.95 | 255.20 | 251.00 | 2056577 | -0.75% |
| 09 Jan 2020 | 253.65 | 254.25 | 256.50 | 252.65 | 2495023 | -0.45% |
| 08 Jan 2020 | 254.80 | 254.00 | 256.15 | 252.55 | 2794410 | -0.16% |
| 07 Jan 2020 | 255.20 | 253.25 | 256.35 | 250.20 | 4402787 | 1.21% |
| 06 Jan 2020 | 252.15 | 251.00 | 254.45 | 250.15 | 4566695 | 0.42% |
| 03 Jan 2020 | 251.10 | 249.50 | 252.70 | 247.35 | 3381404 | 1.13% |
| 02 Jan 2020 | 248.30 | 246.60 | 249.90 | 246.35 | 1443966 | 0.24% |
| 01 Jan 2020 | 247.70 | 246.50 | 248.65 | 246.20 | 1413866 | 0.77% |
| 31 Dec 2019 | 245.80 | 247.70 | 248.60 | 245.30 | 2164914 | -1.27% |
| 30 Dec 2019 | 248.95 | 248.45 | 249.55 | 246.60 | 2166807 | 0.57% |
| 27 Dec 2019 | 247.55 | 250.00 | 250.75 | 246.35 | 2511120 | -1.10% |
| 26 Dec 2019 | 250.30 | 252.00 | 252.40 | 249.55 | 2026434 | -0.77% |
| 24 Dec 2019 | 252.25 | 253.00 | 253.95 | 251.10 | 1544480 | -0.63% |
| 23 Dec 2019 | 253.85 | 252.80 | 254.70 | 251.60 | 1850652 | 0.81% |
| 20 Dec 2019 | 251.80 | 248.00 | 253.80 | 247.30 | 5211626 | 1.04% |
| 19 Dec 2019 | 249.20 | 248.60 | 250.65 | 247.65 | 2484211 | 0.36% |
| 18 Dec 2019 | 248.30 | 245.85 | 249.90 | 245.50 | 5299107 | 1.45% |
| 17 Dec 2019 | 244.75 | 244.25 | 245.95 | 243.55 | 2211379 | 0.66% |
| 16 Dec 2019 | 243.15 | 243.90 | 246.40 | 242.60 | 2842577 | -0.29% |
| 13 Dec 2019 | 243.85 | 242.00 | 244.85 | 240.00 | 4311833 | 1.84% |
| 12 Dec 2019 | 239.45 | 240.35 | 241.25 | 238.70 | 1405948 | -0.25% |
| 11 Dec 2019 | 240.05 | 237.65 | 240.80 | 236.35 | 2387660 | 0.80% |
| 10 Dec 2019 | 238.15 | 240.40 | 240.40 | 237.10 | 2205613 | -0.94% |
| 09 Dec 2019 | 240.40 | 240.80 | 241.65 | 238.60 | 1207295 | -0.25% |
| 06 Dec 2019 | 241.00 | 243.70 | 244.50 | 240.35 | 1367558 | -1.11% |
| 05 Dec 2019 | 243.70 | 242.70 | 244.90 | 241.10 | 2613145 | 0.62% |
| 04 Dec 2019 | 242.20 | 236.60 | 242.75 | 236.50 | 3335966 | 2.28% |
| 03 Dec 2019 | 236.80 | 238.50 | 238.50 | 235.40 | 2865185 | -0.75% |
| 02 Dec 2019 | 238.60 | 238.25 | 239.70 | 235.55 | 3629960 | 0.38% |
| 29 Nov 2019 | 237.70 | 240.05 | 241.20 | 236.85 | 2666961 | -0.88% |
| 28 Nov 2019 | 239.80 | 239.95 | 240.50 | 238.25 | 1599370 | -0.10% |
| 27 Nov 2019 | 240.05 | 239.00 | 240.90 | 238.05 | 1947247 | 1.05% |
| 26 Nov 2019 | 237.55 | 244.20 | 244.60 | 236.50 | 7690402 | -2.24% |
| 25 Nov 2019 | 243.00 | 243.05 | 243.80 | 241.30 | 1891197 | -0.04% |
