Zydus Lifesciences Ltd
NSE :ZYDUSLIFE BSE :532321 Sector : PharmaceuticalsBuy, Sell or Hold ZYDUSLIFE ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
ZYDUSLIFE Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 957.40 | 957.20 | 976.80 | 953.50 | 840848 | -0.66% |
| 13 Nov 2024 | 963.75 | 958.35 | 968.95 | 946.85 | 2093578 | 1.47% |
| 12 Nov 2024 | 949.75 | 970.00 | 990.00 | 933.00 | 3008146 | -1.86% |
| 11 Nov 2024 | 967.75 | 970.00 | 975.80 | 962.30 | 874885 | -0.27% |
| 08 Nov 2024 | 970.35 | 974.00 | 980.90 | 965.00 | 477176 | -0.30% |
| 07 Nov 2024 | 973.25 | 1000.85 | 1000.95 | 969.25 | 1367216 | -2.20% |
| 06 Nov 2024 | 995.10 | 988.45 | 1003.10 | 985.90 | 1167347 | 0.67% |
| 05 Nov 2024 | 988.45 | 999.05 | 1005.35 | 969.65 | 1897494 | -1.59% |
| 04 Nov 2024 | 1004.45 | 1008.00 | 1011.65 | 994.65 | 1190497 | 0.04% |
| 01 Nov 2024 | 1004.00 | 1009.25 | 1013.90 | 998.45 | 108283 | 0.27% |
| 31 Oct 2024 | 1001.25 | 985.00 | 1004.45 | 985.00 | 732810 | 1.61% |
| 30 Oct 2024 | 985.35 | 1003.00 | 1009.90 | 982.55 | 1299530 | -1.68% |
| 29 Oct 2024 | 1002.20 | 1016.80 | 1016.80 | 988.45 | 911619 | -0.41% |
| 28 Oct 2024 | 1006.30 | 990.60 | 1016.55 | 977.00 | 753928 | 1.58% |
| 25 Oct 2024 | 990.60 | 1005.70 | 1011.95 | 986.10 | 531860 | -1.50% |
| 24 Oct 2024 | 1005.70 | 1005.00 | 1010.15 | 996.95 | 634232 | 0.47% |
| 23 Oct 2024 | 1001.00 | 988.20 | 1016.20 | 985.10 | 1315625 | 1.30% |
| 22 Oct 2024 | 988.20 | 1012.00 | 1013.05 | 983.95 | 1334114 | -1.74% |
| 21 Oct 2024 | 1005.70 | 1022.45 | 1029.25 | 1002.00 | 1015164 | -1.64% |
| 18 Oct 2024 | 1022.45 | 1027.55 | 1035.00 | 1013.90 | 1368450 | 0.16% |
| 17 Oct 2024 | 1020.85 | 1020.10 | 1026.90 | 1011.10 | 1036269 | 0.07% |
| 16 Oct 2024 | 1020.10 | 1030.00 | 1051.30 | 1008.50 | 3802444 | -3.60% |
| 15 Oct 2024 | 1058.15 | 1065.40 | 1071.75 | 1054.35 | 645409 | -0.40% |
| 14 Oct 2024 | 1062.35 | 1065.30 | 1070.00 | 1055.35 | 703535 | -0.19% |
| 11 Oct 2024 | 1064.40 | 1062.60 | 1070.50 | 1051.60 | 570962 | 0.70% |
| 10 Oct 2024 | 1057.00 | 1071.45 | 1071.45 | 1047.90 | 968218 | -0.78% |
| 09 Oct 2024 | 1065.35 | 1054.90 | 1071.55 | 1052.00 | 1647954 | 1.01% |
| 08 Oct 2024 | 1054.65 | 1042.10 | 1059.00 | 1036.60 | 1179960 | 0.38% |
| 07 Oct 2024 | 1050.65 | 1060.85 | 1065.45 | 1045.20 | 668721 | -0.63% |
| 04 Oct 2024 | 1057.35 | 1069.05 | 1077.00 | 1050.10 | 1503329 | -1.09% |
| 03 Oct 2024 | 1069.05 | 1087.25 | 1087.25 | 1055.25 | 1966311 | -1.05% |
| 01 Oct 2024 | 1080.35 | 1071.05 | 1082.60 | 1062.05 | 1173725 | 1.10% |
| 30 Sep 2024 | 1068.55 | 1080.90 | 1088.85 | 1058.45 | 2129069 | -0.69% |
| 27 Sep 2024 | 1075.95 | 1056.00 | 1078.50 | 1042.65 | 2797238 | 0.74% |
| 26 Sep 2024 | 1068.00 | 1066.00 | 1069.95 | 1056.10 | 1861553 | 0.43% |
| 25 Sep 2024 | 1063.45 | 1056.75 | 1065.70 | 1038.55 | 1540510 | 1.13% |
| 24 Sep 2024 | 1051.55 | 1057.70 | 1063.80 | 1049.15 | 1453214 | -0.35% |
| 23 Sep 2024 | 1055.25 | 1062.80 | 1063.20 | 1047.65 | 858221 | 0.06% |
| 20 Sep 2024 | 1054.60 | 1054.10 | 1067.75 | 1046.85 | 2271977 | 0.01% |
| 19 Sep 2024 | 1054.45 | 1095.00 | 1095.00 | 1042.10 | 2737320 | -2.36% |
| 18 Sep 2024 | 1079.95 | 1111.90 | 1111.90 | 1066.50 | 1723558 | -2.79% |
| 17 Sep 2024 | 1110.95 | 1119.60 | 1125.00 | 1108.00 | 686827 | -0.44% |
| 16 Sep 2024 | 1115.85 | 1133.00 | 1133.00 | 1114.25 | 897160 | -0.24% |
| 13 Sep 2024 | 1118.55 | 1125.60 | 1125.60 | 1111.45 | 1326747 | -0.14% |
| 12 Sep 2024 | 1120.10 | 1123.00 | 1135.10 | 1115.55 | 1349529 | 0.67% |
| 11 Sep 2024 | 1112.60 | 1119.30 | 1128.90 | 1109.10 | 1161528 | -0.05% |
| 10 Sep 2024 | 1113.20 | 1109.00 | 1120.85 | 1108.00 | 1010547 | 0.82% |
| 09 Sep 2024 | 1104.15 | 1100.00 | 1110.00 | 1088.95 | 1018082 | 0.38% |
| 06 Sep 2024 | 1100.00 | 1118.85 | 1120.00 | 1097.20 | 1307399 | -1.36% |
| 05 Sep 2024 | 1115.15 | 1127.95 | 1133.75 | 1113.75 | 1291074 | -1.13% |
| 04 Sep 2024 | 1127.90 | 1112.20 | 1133.35 | 1107.00 | 2387605 | 1.25% |
| 03 Sep 2024 | 1114.00 | 1115.60 | 1123.60 | 1111.50 | 1648183 | 0.22% |
| 02 Sep 2024 | 1111.55 | 1127.00 | 1139.95 | 1108.05 | 2818251 | -1.45% |
| 30 Aug 2024 | 1127.90 | 1139.90 | 1159.35 | 1113.65 | 32836286 | -0.37% |
| 29 Aug 2024 | 1132.05 | 1138.30 | 1144.60 | 1119.10 | 2424171 | -0.55% |
| 28 Aug 2024 | 1138.30 | 1152.00 | 1156.00 | 1126.00 | 5148274 | 2.16% |
| 27 Aug 2024 | 1114.25 | 1135.00 | 1136.45 | 1109.20 | 3437214 | 0.52% |
| 26 Aug 2024 | 1108.45 | 1130.00 | 1138.65 | 1105.10 | 7308194 | -5.96% |
| 23 Aug 2024 | 1178.70 | 1214.90 | 1214.90 | 1174.00 | 2153807 | -2.59% |
| 22 Aug 2024 | 1210.05 | 1218.00 | 1220.00 | 1203.00 | 1642199 | 0.36% |
| 21 Aug 2024 | 1205.65 | 1193.00 | 1216.45 | 1187.80 | 2296195 | 1.09% |
| 20 Aug 2024 | 1192.65 | 1193.80 | 1195.80 | 1171.00 | 1876826 | 0.65% |
| 19 Aug 2024 | 1184.95 | 1197.95 | 1197.95 | 1178.05 | 1961205 | -0.22% |
| 16 Aug 2024 | 1187.55 | 1183.00 | 1194.90 | 1168.15 | 2682837 | 1.46% |
| 14 Aug 2024 | 1170.50 | 1187.80 | 1189.40 | 1157.20 | 3229996 | -0.42% |
| 13 Aug 2024 | 1175.45 | 1258.00 | 1258.00 | 1169.00 | 5828811 | -5.99% |
| 12 Aug 2024 | 1250.40 | 1298.00 | 1298.00 | 1220.10 | 2589989 | -3.88% |
| 09 Aug 2024 | 1300.90 | 1293.90 | 1324.30 | 1283.05 | 4055249 | 1.68% |
| 08 Aug 2024 | 1279.40 | 1281.00 | 1299.70 | 1270.05 | 2579443 | 0.51% |
| 07 Aug 2024 | 1272.85 | 1247.40 | 1278.20 | 1240.00 | 2579230 | 3.68% |
| 06 Aug 2024 | 1227.70 | 1237.00 | 1257.00 | 1221.55 | 1224820 | 0.01% |
| 05 Aug 2024 | 1227.55 | 1210.05 | 1247.00 | 1210.05 | 1115164 | -1.79% |
| 02 Aug 2024 | 1249.90 | 1233.45 | 1259.75 | 1227.70 | 1110657 | 0.68% |
| 01 Aug 2024 | 1241.40 | 1260.05 | 1265.00 | 1235.55 | 1298036 | -0.47% |
| 31 Jul 2024 | 1247.20 | 1225.00 | 1250.70 | 1225.00 | 1316598 | 2.28% |
| 30 Jul 2024 | 1219.40 | 1235.90 | 1244.95 | 1215.00 | 1150511 | -1.34% |
| 29 Jul 2024 | 1235.90 | 1227.00 | 1251.70 | 1210.50 | 2135683 | 2.48% |
| 26 Jul 2024 | 1206.05 | 1212.00 | 1215.00 | 1196.80 | 1347634 | 0.02% |
| 25 Jul 2024 | 1205.80 | 1175.95 | 1210.00 | 1167.55 | 980665 | 2.23% |
| 24 Jul 2024 | 1179.45 | 1156.05 | 1183.35 | 1147.15 | 1043324 | 2.66% |
| 23 Jul 2024 | 1148.85 | 1156.00 | 1159.00 | 1124.30 | 997963 | -0.49% |
| 22 Jul 2024 | 1154.55 | 1135.00 | 1165.55 | 1123.20 | 1766804 | 0.88% |
| 19 Jul 2024 | 1144.45 | 1165.00 | 1170.00 | 1137.15 | 1927523 | -3.47% |
| 18 Jul 2024 | 1185.65 | 1186.00 | 1190.55 | 1160.10 | 914361 | 0.07% |
| 16 Jul 2024 | 1184.80 | 1192.95 | 1197.70 | 1177.60 | 890254 | -0.27% |
| 15 Jul 2024 | 1188.00 | 1174.00 | 1198.95 | 1171.70 | 1258197 | 1.09% |
| 12 Jul 2024 | 1175.15 | 1171.00 | 1183.95 | 1163.40 | 2206263 | 1.01% |
| 11 Jul 2024 | 1163.35 | 1203.00 | 1203.00 | 1155.20 | 1817742 | -1.42% |
| 10 Jul 2024 | 1180.15 | 1166.65 | 1190.00 | 1134.00 | 1576765 | 1.26% |
| 09 Jul 2024 | 1165.45 | 1159.00 | 1177.00 | 1156.20 | 1549728 | 0.66% |
| 08 Jul 2024 | 1157.80 | 1164.90 | 1184.15 | 1154.45 | 1766921 | -0.40% |
| 05 Jul 2024 | 1162.45 | 1145.00 | 1166.85 | 1137.05 | 2734011 | 2.23% |
| 04 Jul 2024 | 1137.05 | 1104.95 | 1144.90 | 1093.25 | 3636780 | 3.82% |
| 03 Jul 2024 | 1095.25 | 1080.90 | 1115.00 | 1071.05 | 2674685 | 1.92% |
| 02 Jul 2024 | 1074.60 | 1075.00 | 1080.00 | 1059.00 | 1161878 | 0.68% |
| 01 Jul 2024 | 1067.30 | 1093.35 | 1096.70 | 1060.05 | 1910647 | -0.62% |
| 28 Jun 2024 | 1073.95 | 1063.00 | 1085.00 | 1060.50 | 2188481 | 1.60% |
| 27 Jun 2024 | 1057.00 | 1068.05 | 1080.70 | 1050.05 | 1784563 | -0.83% |
| 26 Jun 2024 | 1065.80 | 1071.75 | 1085.00 | 1063.15 | 1354644 | -0.56% |
| 25 Jun 2024 | 1071.75 | 1080.35 | 1086.00 | 1063.05 | 1045293 | -0.80% |
| 24 Jun 2024 | 1080.35 | 1080.10 | 1091.30 | 1072.25 | 861316 | -0.43% |
| 21 Jun 2024 | 1085.05 | 1095.00 | 1102.90 | 1079.00 | 932011 | -0.33% |
| 20 Jun 2024 | 1088.65 | 1076.00 | 1092.45 | 1050.00 | 1282696 | 1.41% |
| 19 Jun 2024 | 1073.55 | 1083.10 | 1085.90 | 1069.25 | 859594 | -0.50% |
| 18 Jun 2024 | 1078.95 | 1107.50 | 1109.50 | 1070.45 | 1899763 | -2.76% |
| 14 Jun 2024 | 1109.55 | 1096.90 | 1111.80 | 1093.90 | 1100418 | 1.75% |
| 13 Jun 2024 | 1090.50 | 1105.00 | 1105.30 | 1085.85 | 893913 | -0.59% |
| 12 Jun 2024 | 1096.95 | 1088.20 | 1102.95 | 1073.80 | 1120031 | 1.12% |
| 11 Jun 2024 | 1084.85 | 1087.50 | 1093.50 | 1080.15 | 1554675 | -0.11% |
| 10 Jun 2024 | 1086.05 | 1062.90 | 1090.00 | 1059.00 | 1813696 | 2.87% |
| 07 Jun 2024 | 1055.80 | 1036.00 | 1063.70 | 1036.00 | 1064643 | 1.03% |
| 06 Jun 2024 | 1045.00 | 1057.00 | 1062.95 | 1033.95 | 1909045 | -0.35% |
| 05 Jun 2024 | 1048.65 | 1006.95 | 1064.20 | 1005.70 | 2720365 | 4.49% |
| 04 Jun 2024 | 1003.60 | 1049.00 | 1049.95 | 933.80 | 3058666 | -2.78% |
| 03 Jun 2024 | 1032.25 | 1045.00 | 1045.00 | 1009.00 | 1142471 | 3.21% |
| 31 May 2024 | 1000.15 | 1031.60 | 1036.65 | 995.00 | 2417167 | -2.32% |
| 30 May 2024 | 1023.95 | 1042.50 | 1046.45 | 1020.50 | 1517658 | -1.99% |
| 29 May 2024 | 1044.75 | 1044.15 | 1050.85 | 1035.90 | 1081054 | -0.78% |
| 28 May 2024 | 1052.95 | 1060.05 | 1067.75 | 1040.40 | 1516739 | -0.52% |
| 27 May 2024 | 1058.50 | 1083.85 | 1086.00 | 1055.25 | 1812394 | -1.63% |
| 24 May 2024 | 1076.00 | 1088.95 | 1096.50 | 1070.00 | 2735393 | -0.93% |
| 23 May 2024 | 1086.05 | 1090.00 | 1105.00 | 1077.80 | 2041787 | 0.50% |
| 22 May 2024 | 1080.65 | 1094.00 | 1096.55 | 1048.35 | 2865788 | -0.71% |
| 21 May 2024 | 1088.35 | 1121.10 | 1172.50 | 1085.00 | 4500940 | -1.41% |
| 18 May 2024 | 1103.95 | 1103.95 | 1103.95 | 1103.95 | 71808 | 5.00% |
| 17 May 2024 | 1051.40 | 1014.95 | 1057.10 | 1009.20 | 3018435 | 4.20% |
| 16 May 2024 | 1009.00 | 997.05 | 1012.00 | 984.15 | 1608100 | 1.20% |
| 15 May 2024 | 997.05 | 991.90 | 1005.00 | 983.65 | 1174315 | 1.36% |
| 14 May 2024 | 983.65 | 995.00 | 1016.65 | 978.50 | 799850 | -0.89% |
| 13 May 2024 | 992.50 | 991.20 | 997.00 | 970.60 | 1082684 | 1.05% |
| 10 May 2024 | 982.15 | 970.00 | 990.00 | 968.70 | 1020700 | 1.44% |
| 09 May 2024 | 968.20 | 1006.95 | 1007.90 | 965.00 | 1322296 | -3.72% |
| 08 May 2024 | 1005.60 | 982.95 | 1007.25 | 971.70 | 1456376 | 2.52% |
| 07 May 2024 | 980.85 | 1029.00 | 1033.00 | 965.50 | 1845981 | -3.91% |
| 06 May 2024 | 1020.75 | 1004.00 | 1027.75 | 972.10 | 2655500 | 2.34% |
| 03 May 2024 | 997.40 | 994.45 | 999.75 | 978.30 | 1408142 | 0.95% |
| 02 May 2024 | 988.00 | 959.90 | 992.00 | 951.05 | 2760717 | 3.61% |
| 30 Apr 2024 | 953.55 | 964.90 | 968.40 | 948.95 | 1728594 | -0.99% |
| 29 Apr 2024 | 963.10 | 948.00 | 968.40 | 948.00 | 1094730 | 1.66% |
| 26 Apr 2024 | 947.40 | 951.50 | 958.65 | 944.50 | 697528 | -0.40% |
| 25 Apr 2024 | 951.25 | 935.15 | 954.85 | 925.40 | 1455928 | 1.90% |
| 24 Apr 2024 | 933.50 | 958.00 | 958.95 | 914.50 | 3433345 | -2.70% |
| 23 Apr 2024 | 959.45 | 960.05 | 968.05 | 944.60 | 1094642 | -0.03% |
| 22 Apr 2024 | 959.70 | 936.15 | 965.70 | 934.10 | 1739090 | 4.07% |
| 19 Apr 2024 | 922.15 | 920.25 | 933.10 | 913.20 | 1482222 | -1.58% |
| 18 Apr 2024 | 937.00 | 954.80 | 954.80 | 934.00 | 1376748 | -0.83% |
| 16 Apr 2024 | 944.85 | 932.00 | 971.50 | 926.20 | 2235559 | 1.04% |
| 15 Apr 2024 | 935.15 | 950.00 | 962.00 | 933.50 | 1341010 | -2.81% |
| 12 Apr 2024 | 962.15 | 992.45 | 997.30 | 958.80 | 1325629 | -3.22% |
| 10 Apr 2024 | 994.20 | 994.70 | 999.40 | 984.65 | 594164 | 0.51% |
| 09 Apr 2024 | 989.15 | 1001.95 | 1003.65 | 987.55 | 752593 | -1.15% |
| 08 Apr 2024 | 1000.65 | 1011.75 | 1013.55 | 997.50 | 651968 | -0.58% |
| 05 Apr 2024 | 1006.50 | 985.95 | 1008.65 | 983.75 | 1885389 | 2.37% |
| 04 Apr 2024 | 983.20 | 987.10 | 991.00 | 973.45 | 879348 | -0.46% |
| 03 Apr 2024 | 987.70 | 997.00 | 999.50 | 981.20 | 852769 | -0.53% |
| 02 Apr 2024 | 992.95 | 1004.80 | 1008.80 | 988.50 | 990690 | -0.69% |
| 01 Apr 2024 | 999.80 | 1024.95 | 1031.70 | 996.50 | 1230088 | -0.75% |
| 28 Mar 2024 | 1007.35 | 993.00 | 1021.00 | 985.00 | 1873843 | 0.77% |
| 27 Mar 2024 | 999.70 | 1027.75 | 1027.75 | 998.25 | 1452036 | -1.71% |
| 26 Mar 2024 | 1017.05 | 1000.00 | 1027.80 | 995.00 | 1781245 | 1.73% |
| 22 Mar 2024 | 999.75 | 993.00 | 1006.90 | 982.35 | 1181935 | 0.66% |
| 21 Mar 2024 | 993.15 | 979.90 | 995.00 | 972.00 | 797283 | 2.24% |
| 20 Mar 2024 | 971.40 | 969.85 | 984.00 | 946.25 | 1849050 | 0.16% |
| 19 Mar 2024 | 969.85 | 993.00 | 997.30 | 967.10 | 924503 | -2.16% |
| 18 Mar 2024 | 991.25 | 983.90 | 1009.90 | 973.10 | 1710784 | 0.75% |
| 15 Mar 2024 | 983.90 | 980.95 | 994.65 | 971.25 | 1066140 | -1.15% |
| 14 Mar 2024 | 995.30 | 970.95 | 999.90 | 962.15 | 1275922 | 2.75% |
| 13 Mar 2024 | 968.65 | 984.20 | 996.90 | 960.85 | 1221703 | -1.93% |
| 12 Mar 2024 | 987.70 | 999.70 | 1007.45 | 980.00 | 1139238 | -0.68% |
| 11 Mar 2024 | 994.45 | 985.95 | 1015.50 | 980.50 | 1932290 | 1.81% |
| 07 Mar 2024 | 976.75 | 962.00 | 981.95 | 958.05 | 921521 | 1.55% |
| 06 Mar 2024 | 961.85 | 952.90 | 964.90 | 934.35 | 840117 | 0.85% |
| 05 Mar 2024 | 953.75 | 953.00 | 956.60 | 939.30 | 928697 | 0.79% |
| 04 Mar 2024 | 946.25 | 921.70 | 952.05 | 921.70 | 1542314 | 2.66% |
| 02 Mar 2024 | 921.70 | 925.55 | 931.05 | 919.20 | 97012 | -0.39% |
| 01 Mar 2024 | 925.35 | 948.35 | 948.35 | 923.60 | 1099628 | -1.76% |
| 29 Feb 2024 | 941.90 | 934.45 | 948.65 | 922.55 | 1151822 | 1.00% |
| 28 Feb 2024 | 932.60 | 946.45 | 951.95 | 925.05 | 643023 | -1.09% |
| 27 Feb 2024 | 942.85 | 947.00 | 953.65 | 938.50 | 860496 | 0.03% |
| 26 Feb 2024 | 942.55 | 928.10 | 948.15 | 922.55 | 1420030 | 2.09% |
| 23 Feb 2024 | 923.25 | 900.05 | 937.00 | 898.10 | 1568847 | 2.10% |
| 22 Feb 2024 | 904.30 | 896.00 | 907.50 | 889.00 | 940029 | 1.17% |
| 21 Feb 2024 | 893.80 | 896.95 | 902.65 | 889.00 | 795916 | -0.22% |
| 20 Feb 2024 | 895.75 | 908.00 | 912.80 | 892.50 | 1009373 | -1.30% |
| 19 Feb 2024 | 907.55 | 897.15 | 910.00 | 892.40 | 1032096 | 1.75% |
| 16 Feb 2024 | 891.90 | 885.65 | 893.75 | 880.35 | 826132 | 1.47% |
| 15 Feb 2024 | 878.95 | 872.00 | 885.00 | 863.45 | 622903 | 1.28% |
| 14 Feb 2024 | 867.80 | 846.00 | 872.00 | 844.65 | 884541 | 1.17% |
| 13 Feb 2024 | 857.80 | 856.00 | 866.85 | 844.85 | 1510782 | 0.13% |
| 12 Feb 2024 | 856.65 | 809.75 | 863.35 | 803.05 | 6951210 | 6.41% |
| 09 Feb 2024 | 805.05 | 806.00 | 820.95 | 768.80 | 2721642 | 0.37% |
| 08 Feb 2024 | 802.05 | 795.45 | 808.00 | 792.30 | 746665 | 1.32% |
| 07 Feb 2024 | 791.60 | 804.85 | 804.85 | 786.55 | 1103135 | -0.73% |
| 06 Feb 2024 | 797.40 | 780.00 | 809.20 | 775.00 | 3627017 | 4.80% |
| 05 Feb 2024 | 760.90 | 761.50 | 777.95 | 754.10 | 1160781 | -0.03% |
| 02 Feb 2024 | 761.15 | 760.00 | 766.90 | 752.00 | 511333 | 0.21% |
| 01 Feb 2024 | 759.55 | 763.00 | 766.95 | 749.20 | 471177 | -0.16% |
| 31 Jan 2024 | 760.80 | 755.90 | 766.00 | 745.00 | 993266 | 0.65% |
| 30 Jan 2024 | 755.90 | 750.30 | 764.50 | 750.00 | 1126826 | 0.99% |
| 29 Jan 2024 | 748.50 | 739.90 | 750.45 | 733.55 | 517784 | 1.63% |
| 25 Jan 2024 | 736.50 | 753.40 | 753.40 | 732.90 | 768082 | -2.11% |
| 24 Jan 2024 | 752.40 | 733.80 | 753.90 | 726.45 | 2330199 | 3.19% |
| 23 Jan 2024 | 729.15 | 706.60 | 732.50 | 706.60 | 2533646 | 3.61% |
| 20 Jan 2024 | 703.75 | 725.25 | 725.95 | 701.10 | 443774 | -2.33% |
| 19 Jan 2024 | 720.55 | 714.45 | 727.50 | 710.00 | 1158529 | 1.64% |
| 18 Jan 2024 | 708.90 | 711.40 | 713.65 | 686.00 | 768445 | -0.11% |
| 17 Jan 2024 | 709.70 | 705.90 | 711.00 | 698.80 | 918668 | 0.40% |
| 16 Jan 2024 | 706.85 | 716.95 | 717.05 | 698.90 | 1115241 | -1.39% |
| 15 Jan 2024 | 716.85 | 704.35 | 724.45 | 700.30 | 1150461 | 1.83% |
| 12 Jan 2024 | 703.95 | 708.05 | 708.25 | 696.65 | 642155 | -0.04% |
| 11 Jan 2024 | 704.25 | 706.60 | 711.60 | 700.90 | 535437 | -0.37% |
| 10 Jan 2024 | 706.90 | 713.65 | 718.00 | 699.10 | 1083582 | -0.86% |
| 09 Jan 2024 | 713.00 | 714.75 | 719.00 | 711.10 | 689023 | 0.32% |
| 08 Jan 2024 | 710.70 | 717.00 | 720.70 | 708.60 | 1499381 | -0.50% |
| 05 Jan 2024 | 714.25 | 713.00 | 715.35 | 706.00 | 1041423 | 0.72% |
| 04 Jan 2024 | 709.15 | 712.00 | 715.85 | 707.00 | 1116138 | -0.18% |
| 03 Jan 2024 | 710.40 | 712.40 | 716.00 | 708.95 | 921911 | -0.26% |
| 02 Jan 2024 | 712.25 | 707.45 | 715.00 | 699.65 | 2433838 | 1.87% |
| 01 Jan 2024 | 699.15 | 688.10 | 707.20 | 685.00 | 2371842 | 1.44% |
| 29 Dec 2023 | 689.20 | 687.95 | 691.80 | 683.35 | 786848 | 0.41% |
| 28 Dec 2023 | 686.40 | 688.65 | 692.35 | 681.40 | 972278 | -0.33% |
| 27 Dec 2023 | 688.65 | 673.00 | 693.25 | 666.75 | 2108751 | 1.84% |
| 26 Dec 2023 | 676.20 | 679.00 | 686.85 | 674.50 | 1323845 | -0.55% |
| 22 Dec 2023 | 679.95 | 675.00 | 689.40 | 673.05 | 2027527 | 1.27% |
| 21 Dec 2023 | 671.45 | 657.55 | 674.50 | 648.15 | 1404289 | 1.16% |
| 20 Dec 2023 | 663.75 | 686.00 | 696.50 | 659.10 | 2162161 | -3.22% |
| 19 Dec 2023 | 685.85 | 684.80 | 694.00 | 671.35 | 2817353 | 0.77% |
| 18 Dec 2023 | 680.60 | 655.00 | 682.35 | 651.10 | 6969702 | 5.37% |
| 15 Dec 2023 | 645.90 | 647.00 | 650.55 | 642.35 | 953712 | 0.33% |
| 14 Dec 2023 | 643.80 | 647.00 | 650.00 | 640.95 | 1194291 | 0.22% |
| 13 Dec 2023 | 642.40 | 635.00 | 648.60 | 633.30 | 1415919 | 1.10% |
| 12 Dec 2023 | 635.40 | 636.80 | 640.30 | 633.60 | 1109868 | 0.28% |
| 11 Dec 2023 | 633.60 | 644.45 | 645.30 | 632.00 | 1399797 | -0.78% |
| 08 Dec 2023 | 638.55 | 661.30 | 664.95 | 630.85 | 2333950 | -2.95% |
| 07 Dec 2023 | 657.95 | 639.20 | 659.60 | 634.90 | 2533954 | 3.54% |
| 06 Dec 2023 | 635.45 | 637.65 | 644.00 | 634.00 | 1501698 | 0.22% |
| 05 Dec 2023 | 634.05 | 637.90 | 643.45 | 632.40 | 718008 | 0.10% |
| 04 Dec 2023 | 633.40 | 648.00 | 648.35 | 630.00 | 883822 | -0.98% |
| 01 Dec 2023 | 639.70 | 641.70 | 648.95 | 637.50 | 1135068 | 0.34% |
| 30 Nov 2023 | 637.55 | 635.55 | 640.75 | 633.45 | 1357375 | 0.39% |
| 29 Nov 2023 | 635.05 | 633.25 | 637.85 | 630.05 | 777475 | 0.83% |
| 28 Nov 2023 | 629.80 | 639.90 | 641.05 | 628.10 | 606266 | -1.58% |
| 24 Nov 2023 | 639.90 | 634.80 | 648.00 | 634.00 | 690395 | 1.31% |
| 23 Nov 2023 | 631.60 | 645.45 | 645.45 | 629.45 | 1008710 | -1.63% |
| 22 Nov 2023 | 642.05 | 642.40 | 649.05 | 639.40 | 798769 | 0.47% |
| 21 Nov 2023 | 639.05 | 639.95 | 644.40 | 636.60 | 698901 | 0.48% |
| 20 Nov 2023 | 636.00 | 640.00 | 644.60 | 633.45 | 834768 | -0.09% |
| 17 Nov 2023 | 636.55 | 634.80 | 639.90 | 632.85 | 996812 | 0.74% |
| 16 Nov 2023 | 631.85 | 622.70 | 635.45 | 619.00 | 1293030 | 1.72% |
| 15 Nov 2023 | 621.15 | 624.00 | 625.55 | 618.85 | 458592 | 0.15% |
| 13 Nov 2023 | 620.25 | 622.05 | 622.40 | 616.05 | 845300 | -0.50% |
| 12 Nov 2023 | 623.35 | 624.50 | 624.80 | 619.85 | 109723 | 0.56% |
| 10 Nov 2023 | 619.90 | 609.50 | 621.15 | 606.05 | 1024488 | 1.22% |
| 09 Nov 2023 | 612.45 | 625.20 | 627.55 | 609.15 | 1601334 | -2.04% |
| 08 Nov 2023 | 625.20 | 601.50 | 634.00 | 598.05 | 4262389 | 4.67% |
| 07 Nov 2023 | 597.30 | 588.00 | 602.40 | 587.65 | 2232265 | 2.13% |
| 06 Nov 2023 | 584.85 | 587.10 | 589.50 | 579.35 | 943223 | 0.00% |
| 03 Nov 2023 | 584.85 | 579.10 | 588.00 | 579.10 | 667824 | 1.22% |
| 02 Nov 2023 | 577.80 | 578.90 | 580.50 | 571.55 | 858339 | 0.42% |
| 01 Nov 2023 | 575.40 | 575.40 | 577.00 | 570.25 | 369416 | 0.32% |
| 31 Oct 2023 | 573.55 | 580.10 | 583.00 | 572.00 | 876894 | -1.15% |
| 30 Oct 2023 | 580.25 | 578.00 | 582.45 | 574.25 | 788028 | 0.90% |
| 27 Oct 2023 | 575.05 | 574.00 | 579.85 | 572.50 | 544189 | 0.66% |
| 26 Oct 2023 | 571.30 | 571.90 | 574.40 | 567.75 | 452936 | -0.59% |
| 25 Oct 2023 | 574.70 | 569.60 | 576.55 | 569.10 | 719859 | 0.76% |
| 23 Oct 2023 | 570.35 | 585.00 | 592.45 | 567.95 | 1100411 | -1.48% |
| 20 Oct 2023 | 578.90 | 590.00 | 590.20 | 573.50 | 1265465 | -1.91% |
| 19 Oct 2023 | 590.20 | 583.80 | 591.30 | 580.65 | 1011894 | 1.10% |
| 18 Oct 2023 | 583.80 | 590.30 | 596.55 | 581.50 | 880308 | -1.10% |
| 17 Oct 2023 | 590.30 | 593.30 | 597.40 | 588.45 | 1122317 | -0.15% |
| 16 Oct 2023 | 591.20 | 591.00 | 592.10 | 586.00 | 509125 | -0.13% |
| 13 Oct 2023 | 591.95 | 588.50 | 594.75 | 587.50 | 1033792 | -0.34% |
| 12 Oct 2023 | 593.95 | 604.90 | 604.90 | 591.80 | 1231587 | -0.98% |
| 11 Oct 2023 | 599.85 | 603.30 | 607.00 | 598.00 | 1380342 | -0.02% |
| 10 Oct 2023 | 600.00 | 601.95 | 604.95 | 597.15 | 852136 | -0.20% |
| 09 Oct 2023 | 601.20 | 600.05 | 607.20 | 595.10 | 720986 | -0.42% |
| 06 Oct 2023 | 603.75 | 607.30 | 610.65 | 599.60 | 1145725 | -0.21% |
| 05 Oct 2023 | 605.05 | 605.05 | 613.20 | 600.50 | 1294635 | 0.27% |
| 04 Oct 2023 | 603.45 | 611.00 | 613.60 | 597.85 | 2247374 | -1.24% |
| 03 Oct 2023 | 611.05 | 616.40 | 618.00 | 608.10 | 1221938 | -0.64% |
| 29 Sep 2023 | 615.00 | 604.00 | 621.95 | 601.50 | 1132784 | 2.03% |
| 28 Sep 2023 | 602.75 | 609.95 | 609.95 | 599.10 | 5303814 | -0.40% |
| 27 Sep 2023 | 605.15 | 599.15 | 607.90 | 596.25 | 1299692 | 1.19% |
| 26 Sep 2023 | 598.05 | 603.45 | 605.95 | 596.50 | 963978 | -0.88% |
| 25 Sep 2023 | 603.35 | 591.10 | 606.00 | 589.15 | 1428844 | 1.30% |
| 22 Sep 2023 | 595.60 | 616.00 | 618.80 | 594.30 | 1581468 | -3.26% |
| 21 Sep 2023 | 615.65 | 628.50 | 635.30 | 613.85 | 1390821 | -1.46% |
| 20 Sep 2023 | 624.75 | 645.00 | 646.95 | 623.60 | 1228062 | -2.90% |
| 18 Sep 2023 | 643.40 | 645.35 | 653.90 | 640.60 | 1030256 | -0.30% |
| 15 Sep 2023 | 645.35 | 642.95 | 648.95 | 640.35 | 1436938 | 0.85% |
| 14 Sep 2023 | 639.90 | 648.30 | 648.50 | 637.25 | 780283 | -0.52% |
| 13 Sep 2023 | 643.25 | 625.15 | 644.45 | 625.15 | 1167179 | 2.47% |
| 12 Sep 2023 | 627.75 | 629.75 | 643.00 | 623.80 | 879018 | -0.13% |
| 11 Sep 2023 | 628.55 | 632.00 | 634.90 | 626.40 | 701381 | 0.06% |
| 08 Sep 2023 | 628.15 | 635.70 | 635.75 | 622.30 | 544572 | -0.77% |
| 07 Sep 2023 | 633.00 | 639.75 | 643.70 | 631.25 | 990927 | -0.53% |
| 06 Sep 2023 | 636.40 | 638.00 | 643.95 | 634.40 | 943628 | 0.37% |
| 05 Sep 2023 | 634.05 | 623.80 | 636.30 | 622.85 | 1144729 | 2.18% |
| 04 Sep 2023 | 620.50 | 615.95 | 625.55 | 615.05 | 1201335 | 1.07% |
| 01 Sep 2023 | 613.95 | 625.85 | 629.10 | 612.60 | 1008229 | -1.90% |
| 31 Aug 2023 | 625.85 | 632.10 | 633.90 | 622.00 | 1094063 | -0.36% |
| 30 Aug 2023 | 628.10 | 633.55 | 637.80 | 624.80 | 609277 | -0.61% |
| 29 Aug 2023 | 631.95 | 636.00 | 641.00 | 629.50 | 1042536 | -0.37% |
| 28 Aug 2023 | 634.30 | 630.95 | 639.25 | 627.00 | 1129082 | 0.79% |
| 25 Aug 2023 | 629.30 | 640.85 | 644.20 | 627.50 | 801024 | -1.80% |
| 24 Aug 2023 | 640.85 | 648.10 | 652.50 | 639.00 | 840328 | -0.70% |
| 23 Aug 2023 | 645.35 | 652.90 | 656.45 | 641.85 | 730040 | -0.85% |
| 22 Aug 2023 | 650.90 | 653.45 | 660.85 | 647.80 | 899216 | -0.34% |
| 21 Aug 2023 | 653.10 | 649.95 | 656.70 | 645.10 | 1328521 | 0.81% |
| 18 Aug 2023 | 647.85 | 650.90 | 659.00 | 643.85 | 2031459 | 0.47% |
| 17 Aug 2023 | 644.85 | 658.00 | 659.65 | 643.00 | 816030 | -1.91% |
| 16 Aug 2023 | 657.40 | 640.00 | 659.80 | 637.60 | 1810847 | 2.45% |
| 14 Aug 2023 | 641.65 | 656.90 | 657.10 | 636.60 | 1309342 | -1.43% |
| 11 Aug 2023 | 650.95 | 661.80 | 666.60 | 644.95 | 3093437 | -1.05% |
| 10 Aug 2023 | 657.85 | 661.55 | 668.75 | 653.25 | 1305954 | -0.56% |
| 09 Aug 2023 | 661.55 | 657.50 | 664.75 | 654.60 | 1444623 | 0.95% |
| 08 Aug 2023 | 655.35 | 658.75 | 663.30 | 649.65 | 1214653 | 0.02% |
| 07 Aug 2023 | 655.20 | 650.00 | 665.00 | 649.45 | 1163676 | 0.84% |
| 04 Aug 2023 | 649.75 | 648.40 | 655.60 | 642.45 | 1324483 | 1.52% |
| 03 Aug 2023 | 640.00 | 625.05 | 651.35 | 625.05 | 1434513 | 1.81% |
| 02 Aug 2023 | 628.60 | 633.95 | 635.00 | 622.00 | 855457 | -0.84% |
| 01 Aug 2023 | 633.90 | 635.00 | 641.90 | 629.30 | 1159496 | 0.26% |
| 31 Jul 2023 | 632.25 | 640.00 | 643.95 | 626.85 | 833188 | -1.29% |
| 28 Jul 2023 | 640.50 | 645.20 | 646.75 | 637.80 | 570657 | -1.39% |
| 27 Jul 2023 | 649.50 | 625.00 | 656.70 | 623.50 | 2686026 | 4.30% |
| 26 Jul 2023 | 622.75 | 623.00 | 625.10 | 618.90 | 670959 | 0.16% |
| 25 Jul 2023 | 621.75 | 614.95 | 624.00 | 613.00 | 743777 | 1.30% |
| 24 Jul 2023 | 613.80 | 613.20 | 616.50 | 611.75 | 476304 | 0.10% |
| 21 Jul 2023 | 613.20 | 617.00 | 618.50 | 611.35 | 382346 | -0.70% |
| 20 Jul 2023 | 617.55 | 608.85 | 618.90 | 605.60 | 1260480 | 1.65% |
| 19 Jul 2023 | 607.50 | 602.95 | 608.80 | 595.30 | 599435 | 0.91% |
| 18 Jul 2023 | 602.05 | 603.05 | 605.80 | 594.70 | 602135 | -0.17% |
| 17 Jul 2023 | 603.05 | 593.70 | 606.00 | 593.00 | 929744 | 1.29% |
| 14 Jul 2023 | 595.35 | 591.10 | 597.90 | 589.10 | 954798 | 0.66% |
| 13 Jul 2023 | 591.45 | 594.00 | 597.00 | 588.85 | 729376 | -0.33% |
| 12 Jul 2023 | 593.40 | 587.00 | 595.40 | 583.30 | 1073272 | 1.46% |
| 11 Jul 2023 | 584.85 | 581.60 | 591.75 | 581.60 | 774090 | 0.56% |
| 10 Jul 2023 | 581.60 | 585.20 | 588.10 | 580.10 | 721120 | -0.11% |
| 07 Jul 2023 | 582.25 | 586.00 | 589.95 | 580.05 | 448177 | -0.99% |
| 06 Jul 2023 | 588.10 | 585.00 | 592.00 | 576.00 | 773658 | 0.53% |
| 05 Jul 2023 | 585.00 | 576.00 | 587.00 | 574.00 | 641465 | 1.90% |
| 04 Jul 2023 | 574.10 | 581.40 | 582.85 | 571.10 | 704262 | -0.74% |
| 03 Jul 2023 | 578.40 | 586.95 | 594.30 | 577.50 | 1123850 | -0.80% |
| 30 Jun 2023 | 583.05 | 588.00 | 588.00 | 578.00 | 1567590 | 0.10% |
| 28 Jun 2023 | 582.45 | 572.00 | 589.10 | 565.25 | 2442498 | 2.06% |
| 27 Jun 2023 | 570.70 | 561.00 | 574.65 | 561.00 | 1246943 | 1.58% |
| 26 Jun 2023 | 561.80 | 559.85 | 563.50 | 557.30 | 685429 | 0.84% |
| 23 Jun 2023 | 557.10 | 552.10 | 561.30 | 547.90 | 1062160 | 0.76% |
| 22 Jun 2023 | 552.90 | 560.80 | 562.65 | 547.90 | 484665 | -1.29% |
| 21 Jun 2023 | 560.10 | 557.40 | 564.80 | 552.30 | 1124378 | 0.73% |
| 20 Jun 2023 | 556.05 | 556.70 | 557.75 | 553.35 | 643193 | 0.34% |
| 19 Jun 2023 | 554.15 | 551.05 | 562.50 | 551.05 | 918036 | 0.56% |
| 16 Jun 2023 | 551.05 | 552.15 | 559.30 | 548.10 | 1620321 | 0.35% |
| 15 Jun 2023 | 549.15 | 535.00 | 550.00 | 533.05 | 2854217 | 3.16% |
| 14 Jun 2023 | 532.35 | 523.90 | 533.55 | 515.60 | 3017132 | 2.84% |
| 13 Jun 2023 | 517.65 | 510.90 | 519.10 | 508.50 | 1471514 | 1.50% |
| 12 Jun 2023 | 510.00 | 511.00 | 512.95 | 504.00 | 756873 | 0.44% |
| 09 Jun 2023 | 507.75 | 513.00 | 516.70 | 506.00 | 648256 | -1.01% |
| 08 Jun 2023 | 512.95 | 518.90 | 520.50 | 510.30 | 1002681 | -0.42% |
| 07 Jun 2023 | 515.10 | 515.45 | 518.75 | 512.75 | 831746 | -0.07% |
| 06 Jun 2023 | 515.45 | 511.25 | 516.75 | 509.45 | 835026 | 1.05% |
| 05 Jun 2023 | 510.10 | 523.40 | 523.60 | 508.00 | 914296 | -1.53% |
| 02 Jun 2023 | 518.00 | 513.50 | 520.85 | 513.40 | 1418223 | 0.90% |
| 01 Jun 2023 | 513.40 | 502.30 | 514.40 | 500.80 | 888694 | 2.21% |
| 31 May 2023 | 502.30 | 507.00 | 510.60 | 498.85 | 1103206 | -0.68% |
| 30 May 2023 | 505.75 | 510.00 | 516.75 | 504.75 | 468836 | -1.23% |
| 29 May 2023 | 512.05 | 508.95 | 514.00 | 507.05 | 489946 | 0.75% |
| 26 May 2023 | 508.25 | 508.00 | 513.75 | 504.30 | 977223 | 0.50% |
| 25 May 2023 | 505.70 | 503.95 | 508.50 | 499.50 | 963307 | 0.35% |
| 24 May 2023 | 503.95 | 507.45 | 509.50 | 502.85 | 775925 | -0.69% |
| 23 May 2023 | 507.45 | 509.95 | 513.30 | 506.10 | 943626 | 0.24% |
| 22 May 2023 | 506.25 | 484.95 | 512.00 | 484.95 | 1230046 | 2.33% |
| 19 May 2023 | 494.70 | 511.00 | 514.75 | 491.45 | 3144835 | -2.63% |
| 18 May 2023 | 508.05 | 520.00 | 522.80 | 505.90 | 3376633 | -2.07% |
| 17 May 2023 | 518.80 | 515.50 | 520.00 | 513.55 | 414331 | 0.52% |
| 16 May 2023 | 516.10 | 518.00 | 522.00 | 515.00 | 352447 | -0.32% |
| 15 May 2023 | 517.75 | 513.60 | 519.35 | 512.50 | 532092 | 0.81% |
| 12 May 2023 | 513.60 | 513.40 | 520.90 | 504.00 | 1015662 | -0.03% |
| 11 May 2023 | 513.75 | 529.00 | 529.00 | 511.60 | 1233986 | -2.25% |
| 10 May 2023 | 525.60 | 524.95 | 528.70 | 521.60 | 904802 | 0.12% |
| 09 May 2023 | 524.95 | 525.30 | 530.85 | 521.50 | 1042675 | -0.09% |
| 08 May 2023 | 525.40 | 517.20 | 526.25 | 516.00 | 661439 | 1.62% |
| 05 May 2023 | 517.00 | 522.60 | 524.60 | 514.80 | 451811 | -0.59% |
| 04 May 2023 | 520.05 | 521.00 | 523.20 | 516.05 | 530332 | -0.13% |
| 03 May 2023 | 520.75 | 516.00 | 523.25 | 513.95 | 506509 | 0.74% |
| 02 May 2023 | 516.95 | 519.90 | 528.00 | 501.85 | 1269429 | -0.57% |
| 28 Apr 2023 | 519.90 | 515.00 | 520.85 | 514.95 | 428231 | 1.02% |
| 27 Apr 2023 | 514.65 | 516.75 | 518.85 | 509.30 | 865434 | -0.40% |
| 26 Apr 2023 | 516.70 | 518.65 | 521.25 | 515.00 | 385699 | -0.38% |
| 25 Apr 2023 | 518.65 | 515.25 | 519.90 | 513.30 | 639723 | 0.33% |
| 24 Apr 2023 | 516.95 | 518.90 | 524.30 | 515.40 | 798318 | -0.35% |
| 21 Apr 2023 | 518.75 | 512.00 | 520.65 | 509.15 | 1112338 | 0.98% |
| 20 Apr 2023 | 513.70 | 519.00 | 519.00 | 505.80 | 1264836 | -0.66% |
| 19 Apr 2023 | 517.10 | 518.75 | 519.40 | 513.50 | 1540176 | 0.23% |
| 18 Apr 2023 | 515.90 | 500.85 | 518.50 | 499.00 | 1727733 | 2.75% |
| 17 Apr 2023 | 502.10 | 506.45 | 509.20 | 500.10 | 1139909 | -0.31% |
| 13 Apr 2023 | 503.65 | 504.50 | 506.75 | 501.75 | 749244 | -0.19% |
| 12 Apr 2023 | 504.60 | 503.00 | 505.90 | 498.40 | 1046214 | 0.72% |
| 11 Apr 2023 | 501.00 | 496.95 | 502.00 | 493.75 | 1219186 | 0.91% |
| 10 Apr 2023 | 496.50 | 494.15 | 499.80 | 492.00 | 969584 | 0.48% |
| 06 Apr 2023 | 494.15 | 492.00 | 497.05 | 490.50 | 904248 | 0.21% |
| 05 Apr 2023 | 493.10 | 488.00 | 494.20 | 486.00 | 690988 | 0.14% |
| 03 Apr 2023 | 492.40 | 498.00 | 498.00 | 489.20 | 708521 | 0.17% |
| 31 Mar 2023 | 491.55 | 490.95 | 494.90 | 485.05 | 1115333 | 0.24% |
| 29 Mar 2023 | 490.35 | 487.10 | 493.15 | 483.50 | 1275317 | 1.16% |
| 28 Mar 2023 | 484.75 | 481.90 | 489.00 | 478.20 | 707818 | 0.59% |
| 27 Mar 2023 | 481.90 | 475.25 | 486.60 | 475.05 | 843623 | 0.25% |
| 24 Mar 2023 | 480.70 | 483.50 | 487.00 | 478.80 | 938602 | -0.33% |
| 23 Mar 2023 | 482.30 | 479.05 | 484.60 | 478.35 | 831785 | 0.76% |
| 22 Mar 2023 | 478.65 | 479.00 | 483.70 | 473.35 | 904657 | 0.06% |
| 21 Mar 2023 | 478.35 | 478.60 | 480.00 | 473.35 | 792636 | 0.45% |
| 20 Mar 2023 | 476.20 | 472.05 | 478.00 | 468.85 | 637487 | -0.24% |
| 17 Mar 2023 | 477.35 | 483.50 | 486.00 | 474.30 | 1061951 | -0.48% |
| 16 Mar 2023 | 479.65 | 473.40 | 488.30 | 470.05 | 1591279 | 1.32% |
| 15 Mar 2023 | 473.40 | 472.50 | 476.00 | 469.20 | 835882 | 0.61% |
| 14 Mar 2023 | 470.55 | 466.20 | 472.60 | 464.10 | 910046 | 0.93% |
| 13 Mar 2023 | 466.20 | 477.30 | 477.30 | 461.45 | 764673 | -1.83% |
| 10 Mar 2023 | 474.90 | 469.00 | 478.45 | 466.05 | 1956817 | 1.32% |
| 09 Mar 2023 | 468.70 | 471.50 | 475.40 | 467.00 | 551903 | -0.58% |
| 08 Mar 2023 | 471.45 | 475.00 | 479.35 | 470.25 | 732954 | -0.99% |
| 06 Mar 2023 | 476.15 | 475.15 | 479.70 | 474.10 | 696280 | 0.68% |
| 03 Mar 2023 | 472.95 | 469.10 | 474.65 | 468.10 | 708417 | 1.33% |
| 02 Mar 2023 | 466.75 | 474.00 | 476.50 | 465.20 | 652769 | -1.44% |
| 01 Mar 2023 | 473.55 | 468.95 | 476.00 | 463.05 | 1468140 | 1.66% |
| 28 Feb 2023 | 465.80 | 457.40 | 467.00 | 454.40 | 835580 | 2.14% |
| 27 Feb 2023 | 456.05 | 466.35 | 466.35 | 452.20 | 937558 | -2.23% |
| 24 Feb 2023 | 466.45 | 468.50 | 471.65 | 461.50 | 892849 | -0.30% |
| 23 Feb 2023 | 467.85 | 465.65 | 469.95 | 459.05 | 841905 | 0.78% |
| 22 Feb 2023 | 464.25 | 467.70 | 469.45 | 460.10 | 715217 | -0.90% |
| 21 Feb 2023 | 468.45 | 466.70 | 472.30 | 463.30 | 693825 | 0.86% |
| 20 Feb 2023 | 464.45 | 473.35 | 473.35 | 461.75 | 738655 | -1.32% |
| 17 Feb 2023 | 470.65 | 477.30 | 479.15 | 469.45 | 591340 | -1.39% |
| 16 Feb 2023 | 477.30 | 470.00 | 480.00 | 470.00 | 1319413 | 1.70% |
| 15 Feb 2023 | 469.30 | 470.80 | 474.70 | 465.90 | 703302 | -0.79% |
| 14 Feb 2023 | 473.05 | 473.80 | 474.90 | 467.75 | 638807 | 0.34% |
| 13 Feb 2023 | 471.45 | 476.85 | 476.85 | 466.15 | 554984 | -0.43% |
| 10 Feb 2023 | 473.50 | 473.50 | 477.45 | 471.75 | 378658 | -0.19% |
| 09 Feb 2023 | 474.40 | 469.70 | 480.50 | 469.00 | 1144429 | 0.08% |
| 08 Feb 2023 | 474.00 | 480.15 | 482.25 | 468.45 | 2189622 | -1.14% |
| 07 Feb 2023 | 479.45 | 470.20 | 480.70 | 469.00 | 2592361 | 1.98% |
| 06 Feb 2023 | 470.15 | 452.00 | 476.50 | 446.95 | 7081568 | 8.17% |
| 03 Feb 2023 | 434.65 | 433.95 | 442.00 | 426.60 | 1461408 | 0.42% |
| 02 Feb 2023 | 432.85 | 434.00 | 440.95 | 430.60 | 425003 | -0.60% |
| 01 Feb 2023 | 435.45 | 434.10 | 444.50 | 430.85 | 1197903 | 0.90% |
| 31 Jan 2023 | 431.55 | 427.95 | 434.20 | 425.70 | 403639 | 0.84% |
| 30 Jan 2023 | 427.95 | 433.00 | 438.80 | 425.80 | 673077 | -0.55% |
| 27 Jan 2023 | 430.30 | 426.05 | 433.95 | 421.30 | 1307641 | 0.86% |
| 25 Jan 2023 | 426.65 | 438.00 | 438.55 | 425.30 | 750786 | -2.39% |
| 24 Jan 2023 | 437.10 | 443.00 | 444.20 | 434.30 | 546716 | -1.62% |
| 23 Jan 2023 | 444.30 | 440.40 | 447.65 | 436.00 | 1112000 | 1.39% |
| 20 Jan 2023 | 438.20 | 442.00 | 442.00 | 434.30 | 407298 | -0.83% |
| 19 Jan 2023 | 441.85 | 443.50 | 446.75 | 439.65 | 471685 | -0.36% |
| 18 Jan 2023 | 443.45 | 432.70 | 445.60 | 432.00 | 1765081 | 2.78% |
| 17 Jan 2023 | 431.45 | 439.00 | 440.00 | 430.00 | 989688 | -1.74% |
| 16 Jan 2023 | 439.10 | 442.75 | 444.05 | 437.30 | 408124 | -0.51% |
| 13 Jan 2023 | 441.35 | 449.30 | 449.30 | 440.20 | 950057 | -1.52% |
| 12 Jan 2023 | 448.15 | 452.05 | 457.30 | 444.15 | 1554796 | -0.93% |
| 11 Jan 2023 | 452.35 | 459.00 | 459.00 | 447.55 | 1541731 | -1.09% |
| 10 Jan 2023 | 457.35 | 443.50 | 458.70 | 442.00 | 3556161 | 3.00% |
| 09 Jan 2023 | 444.05 | 436.00 | 445.25 | 432.65 | 2054103 | 3.10% |
| 06 Jan 2023 | 430.70 | 434.20 | 435.70 | 428.00 | 2088416 | -0.37% |
| 05 Jan 2023 | 432.30 | 425.00 | 433.30 | 423.40 | 2084601 | 1.99% |
| 04 Jan 2023 | 423.85 | 425.95 | 427.35 | 419.80 | 482555 | -0.19% |
| 03 Jan 2023 | 424.65 | 420.10 | 425.55 | 418.70 | 626223 | 1.08% |
| 02 Jan 2023 | 420.10 | 419.85 | 421.45 | 414.15 | 562491 | 0.04% |
| 30 Dec 2022 | 419.95 | 419.45 | 421.85 | 413.55 | 1222303 | 0.62% |
| 29 Dec 2022 | 417.35 | 415.25 | 422.75 | 414.00 | 1298900 | 0.51% |
| 28 Dec 2022 | 415.25 | 420.55 | 420.85 | 414.35 | 518402 | -0.97% |
| 27 Dec 2022 | 419.30 | 423.00 | 423.00 | 417.15 | 547340 | -0.34% |
| 26 Dec 2022 | 420.75 | 421.00 | 423.35 | 416.15 | 762148 | 0.11% |
| 23 Dec 2022 | 420.30 | 423.50 | 430.00 | 418.90 | 2075717 | -0.77% |
| 22 Dec 2022 | 423.55 | 427.95 | 427.95 | 416.25 | 1770189 | 0.39% |
| 21 Dec 2022 | 421.90 | 410.60 | 426.00 | 410.30 | 2697599 | 2.56% |
| 20 Dec 2022 | 411.35 | 406.55 | 412.50 | 404.75 | 789245 | 0.51% |
| 19 Dec 2022 | 409.25 | 407.90 | 411.40 | 404.60 | 758508 | 0.33% |
| 16 Dec 2022 | 407.90 | 408.00 | 410.40 | 404.60 | 647685 | -0.17% |
| 15 Dec 2022 | 408.60 | 411.00 | 412.85 | 406.65 | 585464 | -0.44% |
| 14 Dec 2022 | 410.40 | 407.30 | 412.00 | 406.55 | 735277 | 1.01% |
| 13 Dec 2022 | 406.30 | 405.00 | 408.15 | 404.10 | 377060 | 0.11% |
| 12 Dec 2022 | 405.85 | 408.95 | 410.30 | 403.20 | 771773 | -0.47% |
| 09 Dec 2022 | 407.75 | 412.90 | 414.70 | 405.00 | 443448 | -1.04% |
| 08 Dec 2022 | 412.05 | 405.10 | 413.00 | 404.60 | 545877 | 1.68% |
| 07 Dec 2022 | 405.25 | 410.30 | 413.15 | 404.60 | 594974 | -1.19% |
| 06 Dec 2022 | 410.15 | 413.00 | 414.35 | 408.00 | 391512 | -0.80% |
| 05 Dec 2022 | 413.45 | 418.10 | 418.10 | 410.65 | 596116 | -0.49% |
| 02 Dec 2022 | 415.50 | 410.40 | 416.50 | 409.20 | 740978 | 1.06% |
| 01 Dec 2022 | 411.15 | 413.00 | 414.35 | 408.35 | 607933 | 0.30% |
| 30 Nov 2022 | 409.90 | 407.40 | 410.95 | 404.25 | 972357 | 1.12% |
| 29 Nov 2022 | 405.35 | 400.85 | 408.50 | 400.00 | 756275 | 1.35% |
| 28 Nov 2022 | 399.95 | 404.15 | 404.95 | 398.95 | 601071 | -0.53% |
| 25 Nov 2022 | 402.10 | 395.00 | 404.00 | 392.40 | 1577153 | 2.32% |
| 24 Nov 2022 | 393.00 | 395.05 | 396.60 | 390.60 | 954533 | -0.27% |
| 23 Nov 2022 | 394.05 | 392.25 | 395.35 | 390.85 | 771815 | 0.46% |
| 22 Nov 2022 | 392.25 | 395.20 | 397.90 | 390.00 | 1330083 | -1.22% |
| 21 Nov 2022 | 397.10 | 401.00 | 401.40 | 395.05 | 654445 | -1.10% |
| 18 Nov 2022 | 401.50 | 408.40 | 410.00 | 400.25 | 899247 | -1.69% |
| 17 Nov 2022 | 408.40 | 416.80 | 418.50 | 407.05 | 803454 | -1.60% |
| 16 Nov 2022 | 415.05 | 416.90 | 419.45 | 413.00 | 586968 | -0.41% |
| 15 Nov 2022 | 416.75 | 423.80 | 425.70 | 414.05 | 940631 | -1.66% |
| 14 Nov 2022 | 423.80 | 423.85 | 425.60 | 411.80 | 1245780 | -1.32% |
| 11 Nov 2022 | 429.45 | 435.65 | 445.25 | 421.30 | 3680644 | -1.00% |
| 10 Nov 2022 | 433.80 | 448.40 | 454.05 | 423.45 | 1876942 | -3.26% |
| 09 Nov 2022 | 448.40 | 451.05 | 453.45 | 445.05 | 1414308 | -0.59% |
| 07 Nov 2022 | 451.05 | 447.20 | 453.95 | 441.25 | 2410897 | 2.49% |
| 04 Nov 2022 | 440.10 | 440.85 | 441.00 | 434.55 | 1099357 | 0.33% |
| 03 Nov 2022 | 438.65 | 437.15 | 440.00 | 432.50 | 824790 | 0.34% |
| 02 Nov 2022 | 437.15 | 433.35 | 442.15 | 432.40 | 1732032 | 0.95% |
| 01 Nov 2022 | 433.05 | 435.55 | 438.80 | 429.80 | 1391203 | -0.07% |
| 31 Oct 2022 | 433.35 | 432.00 | 443.00 | 431.85 | 2059627 | 0.78% |
| 28 Oct 2022 | 430.00 | 435.80 | 437.00 | 428.60 | 1470279 | -0.83% |
| 27 Oct 2022 | 433.60 | 419.50 | 434.90 | 416.60 | 2744073 | 3.88% |
| 25 Oct 2022 | 417.40 | 414.00 | 420.35 | 410.40 | 870687 | 1.04% |
| 24 Oct 2022 | 413.10 | 415.80 | 417.35 | 412.00 | 171701 | 0.72% |
| 21 Oct 2022 | 410.15 | 414.30 | 416.10 | 408.85 | 459263 | -1.00% |
| 20 Oct 2022 | 414.30 | 409.75 | 415.90 | 408.65 | 452554 | 0.99% |
| 19 Oct 2022 | 410.25 | 415.55 | 418.75 | 409.75 | 988434 | -1.28% |
| 18 Oct 2022 | 415.55 | 420.95 | 421.85 | 412.25 | 631852 | -0.79% |
| 17 Oct 2022 | 418.85 | 412.90 | 422.00 | 408.65 | 1270454 | 1.70% |
| 14 Oct 2022 | 411.85 | 419.95 | 421.80 | 410.45 | 835504 | -0.70% |
| 13 Oct 2022 | 414.75 | 420.60 | 423.70 | 412.90 | 612113 | -1.39% |
| 12 Oct 2022 | 420.60 | 418.00 | 422.90 | 412.15 | 1014645 | 1.13% |
| 11 Oct 2022 | 415.90 | 425.25 | 426.85 | 414.00 | 1330825 | -2.19% |
| 10 Oct 2022 | 425.20 | 419.95 | 426.90 | 416.60 | 1379160 | 0.76% |
| 07 Oct 2022 | 422.00 | 420.00 | 426.00 | 417.20 | 1928901 | -0.30% |
| 06 Oct 2022 | 423.25 | 420.00 | 427.95 | 418.55 | 2923167 | 0.80% |
| 04 Oct 2022 | 419.90 | 414.00 | 421.50 | 405.70 | 4337423 | 2.58% |
| 03 Oct 2022 | 409.35 | 388.80 | 415.05 | 388.00 | 8017627 | 5.80% |
| 30 Sep 2022 | 386.90 | 384.80 | 388.20 | 380.75 | 1888135 | 1.06% |
| 29 Sep 2022 | 382.85 | 370.75 | 386.90 | 370.00 | 6548772 | 3.71% |
| 28 Sep 2022 | 369.15 | 360.00 | 373.50 | 357.20 | 1975799 | 2.44% |
| 27 Sep 2022 | 360.35 | 358.15 | 361.80 | 354.10 | 720383 | 1.12% |
| 26 Sep 2022 | 356.35 | 356.00 | 360.50 | 350.25 | 882536 | -0.11% |
| 23 Sep 2022 | 356.75 | 363.50 | 366.95 | 355.15 | 734684 | -1.78% |
| 22 Sep 2022 | 363.20 | 364.00 | 367.40 | 360.65 | 831107 | -0.86% |
| 21 Sep 2022 | 366.35 | 372.70 | 373.85 | 363.70 | 1147543 | -1.23% |
| 20 Sep 2022 | 370.90 | 360.50 | 371.50 | 360.25 | 907966 | 3.07% |
| 19 Sep 2022 | 359.85 | 363.00 | 363.20 | 355.50 | 584645 | -0.40% |
| 16 Sep 2022 | 361.30 | 370.80 | 372.65 | 359.45 | 1632512 | -2.59% |
| 15 Sep 2022 | 370.90 | 376.10 | 377.40 | 368.10 | 581129 | -1.20% |
| 14 Sep 2022 | 375.40 | 370.95 | 378.00 | 370.05 | 1004026 | -0.09% |
| 13 Sep 2022 | 375.75 | 378.95 | 378.95 | 374.50 | 720817 | -0.24% |
| 12 Sep 2022 | 376.65 | 374.35 | 381.85 | 373.25 | 834968 | 0.68% |
| 09 Sep 2022 | 374.10 | 374.45 | 381.50 | 372.65 | 803322 | -0.15% |
| 08 Sep 2022 | 374.65 | 378.95 | 379.90 | 373.40 | 699370 | -0.40% |
| 07 Sep 2022 | 376.15 | 370.00 | 377.50 | 370.00 | 594147 | 1.27% |
| 06 Sep 2022 | 371.45 | 371.20 | 373.80 | 368.50 | 520177 | 0.07% |
| 05 Sep 2022 | 371.20 | 369.00 | 374.45 | 365.75 | 833704 | 0.68% |
| 02 Sep 2022 | 368.70 | 374.40 | 376.95 | 368.00 | 695670 | -1.02% |
| 01 Sep 2022 | 372.50 | 381.10 | 384.80 | 371.40 | 1328236 | -1.51% |
| 30 Aug 2022 | 378.20 | 379.00 | 382.20 | 375.20 | 638096 | 0.20% |
| 29 Aug 2022 | 377.45 | 374.90 | 379.60 | 371.35 | 522006 | -1.33% |
| 26 Aug 2022 | 382.55 | 385.40 | 388.50 | 381.80 | 673471 | -0.62% |
| 25 Aug 2022 | 384.95 | 392.25 | 394.05 | 383.00 | 867247 | -1.59% |
| 24 Aug 2022 | 391.15 | 384.80 | 393.00 | 384.40 | 995752 | 1.92% |
| 23 Aug 2022 | 383.80 | 381.00 | 388.30 | 377.35 | 729398 | 0.14% |
| 22 Aug 2022 | 383.25 | 385.05 | 388.00 | 382.05 | 785240 | -1.30% |
| 19 Aug 2022 | 388.30 | 395.00 | 396.30 | 384.90 | 1540261 | -1.46% |
| 18 Aug 2022 | 394.05 | 399.95 | 400.00 | 393.20 | 950773 | -1.45% |
| 17 Aug 2022 | 399.85 | 399.00 | 401.75 | 396.40 | 1833379 | 0.33% |
| 16 Aug 2022 | 398.55 | 390.00 | 399.50 | 389.00 | 3566829 | 3.02% |
| 12 Aug 2022 | 386.85 | 383.75 | 388.50 | 380.45 | 4788229 | 1.35% |
| 11 Aug 2022 | 381.70 | 369.00 | 382.90 | 367.55 | 3688772 | 4.70% |
| 10 Aug 2022 | 364.55 | 362.00 | 367.20 | 358.00 | 1954306 | 1.07% |
| 08 Aug 2022 | 360.70 | 358.25 | 364.00 | 357.15 | 765456 | 0.87% |
| 05 Aug 2022 | 357.60 | 364.50 | 365.60 | 353.70 | 2572807 | -1.92% |
| 04 Aug 2022 | 364.60 | 346.80 | 365.90 | 346.00 | 5084558 | 5.24% |
| 03 Aug 2022 | 346.45 | 350.00 | 353.85 | 342.75 | 866092 | -1.07% |
| 02 Aug 2022 | 350.20 | 350.00 | 351.55 | 346.75 | 834762 | 0.01% |
| 01 Aug 2022 | 350.15 | 347.30 | 350.95 | 346.90 | 663056 | 0.97% |
| 29 Jul 2022 | 346.80 | 350.10 | 351.40 | 344.20 | 1064773 | -0.80% |
| 28 Jul 2022 | 349.60 | 350.50 | 352.50 | 347.75 | 1195585 | -0.53% |
| 27 Jul 2022 | 351.45 | 343.00 | 353.10 | 340.40 | 2779735 | 2.60% |
| 26 Jul 2022 | 342.55 | 347.60 | 349.00 | 340.00 | 1051707 | -1.37% |
| 25 Jul 2022 | 347.30 | 350.90 | 352.85 | 345.65 | 729813 | -0.87% |
| 22 Jul 2022 | 350.35 | 356.00 | 356.00 | 349.75 | 697284 | -1.21% |
| 21 Jul 2022 | 354.65 | 359.90 | 360.50 | 353.75 | 1105199 | -1.16% |
| 20 Jul 2022 | 358.80 | 359.80 | 364.30 | 358.15 | 1087072 | 0.42% |
| 19 Jul 2022 | 357.30 | 358.60 | 361.80 | 356.50 | 1010344 | -0.27% |
| 18 Jul 2022 | 358.25 | 370.00 | 372.50 | 356.60 | 4131998 | -3.42% |
| 15 Jul 2022 | 370.95 | 367.50 | 376.40 | 367.05 | 2683866 | 0.30% |
| 14 Jul 2022 | 369.85 | 365.00 | 380.30 | 364.10 | 2620703 | 0.41% |
| 13 Jul 2022 | 368.35 | 364.20 | 369.65 | 363.15 | 311184 | 1.36% |
| 12 Jul 2022 | 363.40 | 370.00 | 372.00 | 362.30 | 356220 | -1.97% |
| 11 Jul 2022 | 370.70 | 367.15 | 372.75 | 364.65 | 667678 | 1.30% |
| 08 Jul 2022 | 365.95 | 368.45 | 369.50 | 364.55 | 615151 | -0.42% |
| 07 Jul 2022 | 367.50 | 366.80 | 369.90 | 366.10 | 267928 | 0.46% |
| 06 Jul 2022 | 365.80 | 361.90 | 368.00 | 360.80 | 670766 | 1.25% |
| 05 Jul 2022 | 361.30 | 360.40 | 366.90 | 359.45 | 511387 | 0.15% |
| 04 Jul 2022 | 360.75 | 361.30 | 365.05 | 358.40 | 687991 | -0.15% |
| 01 Jul 2022 | 361.30 | 356.90 | 364.05 | 354.30 | 862373 | 1.20% |
| 30 Jun 2022 | 357.00 | 355.75 | 359.40 | 353.40 | 1065972 | 0.20% |
| 29 Jun 2022 | 356.30 | 354.90 | 358.85 | 352.45 | 1040851 | -0.41% |
| 28 Jun 2022 | 357.75 | 353.00 | 358.55 | 349.20 | 657485 | 1.09% |
| 27 Jun 2022 | 353.90 | 355.10 | 358.80 | 352.00 | 918610 | 0.16% |
| 24 Jun 2022 | 353.35 | 347.50 | 354.50 | 346.35 | 624492 | 2.01% |
| 23 Jun 2022 | 346.40 | 346.00 | 347.15 | 341.45 | 703714 | 1.05% |
| 22 Jun 2022 | 342.80 | 345.00 | 348.45 | 340.15 | 578554 | -0.95% |
| 21 Jun 2022 | 346.10 | 334.05 | 347.00 | 334.05 | 604029 | 3.47% |
| 20 Jun 2022 | 334.50 | 336.50 | 336.95 | 329.80 | 942146 | -0.36% |
| 17 Jun 2022 | 335.70 | 342.50 | 342.50 | 332.75 | 1004357 | -2.19% |
| 16 Jun 2022 | 343.20 | 354.10 | 355.30 | 341.00 | 616497 | -2.68% |
| 15 Jun 2022 | 352.65 | 355.00 | 355.00 | 349.85 | 378978 | 0.24% |
| 14 Jun 2022 | 351.80 | 350.50 | 356.40 | 349.80 | 696169 | 0.01% |
| 13 Jun 2022 | 351.75 | 353.60 | 357.40 | 349.05 | 567387 | -1.99% |
| 10 Jun 2022 | 358.90 | 359.50 | 361.35 | 357.00 | 306781 | -0.68% |
| 09 Jun 2022 | 361.35 | 357.00 | 363.45 | 356.00 | 537490 | 0.61% |
| 08 Jun 2022 | 359.15 | 357.10 | 359.70 | 353.50 | 493266 | 0.56% |
| 07 Jun 2022 | 357.15 | 364.00 | 365.00 | 355.20 | 808257 | -2.07% |
| 06 Jun 2022 | 364.70 | 361.50 | 366.00 | 360.20 | 809193 | 0.41% |
| 03 Jun 2022 | 363.20 | 365.60 | 368.45 | 362.05 | 1658294 | -0.59% |
| 02 Jun 2022 | 365.35 | 371.05 | 373.60 | 363.65 | 1620657 | -1.96% |
| 01 Jun 2022 | 372.65 | 371.00 | 378.95 | 370.50 | 1602867 | -1.51% |
| 31 May 2022 | 378.35 | 379.45 | 381.80 | 376.20 | 3035994 | 0.20% |
| 30 May 2022 | 377.60 | 376.00 | 378.50 | 373.60 | 2704348 | 0.99% |
| 27 May 2022 | 373.90 | 375.00 | 376.55 | 371.30 | 2252457 | 0.13% |
| 26 May 2022 | 373.40 | 368.00 | 374.05 | 363.55 | 2827263 | 1.92% |
| 25 May 2022 | 366.35 | 370.95 | 370.95 | 363.75 | 1538994 | -0.48% |
| 24 May 2022 | 368.10 | 364.50 | 373.65 | 360.25 | 3218921 | 1.54% |
| 23 May 2022 | 362.50 | 370.80 | 370.80 | 357.50 | 3839506 | 1.58% |
| 20 May 2022 | 356.85 | 345.30 | 358.80 | 339.00 | 7345887 | 5.34% |
| 19 May 2022 | 338.75 | 341.05 | 343.55 | 334.45 | 1080963 | -2.49% |
| 18 May 2022 | 347.40 | 358.00 | 359.35 | 345.15 | 3544473 | -0.47% |
| 17 May 2022 | 349.05 | 345.15 | 350.45 | 343.55 | 1119285 | 1.14% |
| 16 May 2022 | 345.10 | 339.55 | 347.00 | 337.10 | 961959 | 1.25% |
| 13 May 2022 | 340.85 | 336.70 | 344.60 | 336.00 | 1288182 | 2.23% |
| 12 May 2022 | 333.40 | 331.85 | 335.00 | 324.10 | 1263216 | 0.51% |
| 11 May 2022 | 331.70 | 330.10 | 333.25 | 319.00 | 1124719 | 0.48% |
| 10 May 2022 | 330.10 | 335.80 | 338.75 | 329.00 | 783577 | -1.71% |
| 09 May 2022 | 335.85 | 336.00 | 338.75 | 330.05 | 916223 | -0.69% |
| 06 May 2022 | 338.20 | 337.00 | 340.35 | 332.10 | 1014773 | -0.72% |
| 05 May 2022 | 340.65 | 342.20 | 347.00 | 338.05 | 976433 | 0.44% |
| 04 May 2022 | 339.15 | 352.50 | 352.65 | 338.10 | 1001461 | -3.14% |
| 02 May 2022 | 350.15 | 349.00 | 351.50 | 345.40 | 711231 | -0.55% |
| 29 Apr 2022 | 352.10 | 354.40 | 361.50 | 350.05 | 997726 | -0.51% |
| 28 Apr 2022 | 353.90 | 347.40 | 357.00 | 346.15 | 1604803 | 2.52% |
| 27 Apr 2022 | 345.20 | 349.00 | 350.00 | 343.25 | 749636 | -1.22% |
| 26 Apr 2022 | 349.45 | 343.10 | 350.40 | 342.25 | 901602 | 2.43% |
| 25 Apr 2022 | 341.15 | 350.00 | 350.90 | 337.55 | 1775125 | -3.16% |
| 22 Apr 2022 | 352.30 | 360.00 | 360.35 | 351.20 | 974094 | -2.56% |
| 21 Apr 2022 | 361.55 | 361.10 | 364.10 | 359.05 | 501945 | 0.17% |
| 20 Apr 2022 | 360.95 | 358.00 | 362.95 | 354.05 | 667415 | 1.29% |
| 19 Apr 2022 | 356.35 | 366.00 | 369.30 | 352.05 | 919270 | -2.34% |
| 18 Apr 2022 | 364.90 | 364.80 | 367.00 | 358.70 | 720886 | 0.03% |
| 13 Apr 2022 | 364.80 | 365.00 | 369.35 | 361.10 | 711276 | 0.40% |
| 12 Apr 2022 | 363.35 | 371.95 | 372.00 | 361.90 | 689297 | -2.31% |
| 11 Apr 2022 | 371.95 | 370.10 | 374.70 | 370.00 | 618319 | 0.73% |
| 08 Apr 2022 | 369.25 | 369.90 | 372.55 | 347.00 | 1179004 | 0.03% |
| 07 Apr 2022 | 369.15 | 369.50 | 376.70 | 367.60 | 948403 | -0.09% |
| 06 Apr 2022 | 369.50 | 365.00 | 372.90 | 363.60 | 1595289 | 1.11% |
| 05 Apr 2022 | 365.45 | 365.00 | 369.80 | 363.50 | 925396 | 0.56% |
| 04 Apr 2022 | 363.40 | 356.00 | 365.90 | 355.10 | 1143878 | 2.54% |
| 01 Apr 2022 | 354.40 | 350.50 | 355.15 | 346.05 | 1081594 | 1.69% |
| 31 Mar 2022 | 348.50 | 355.90 | 357.50 | 347.00 | 1235444 | -2.07% |
| 30 Mar 2022 | 355.85 | 357.00 | 358.50 | 353.75 | 1064497 | -0.04% |
| 29 Mar 2022 | 356.00 | 355.00 | 357.90 | 353.50 | 1395003 | 0.84% |
| 28 Mar 2022 | 353.05 | 361.00 | 366.85 | 350.10 | 2335329 | -1.70% |
| 25 Mar 2022 | 359.15 | 368.25 | 368.70 | 355.10 | 1215354 | -2.17% |
| 24 Mar 2022 | 367.10 | 365.00 | 373.35 | 364.00 | 1188562 | -0.19% |
| 23 Mar 2022 | 367.80 | 360.90 | 369.00 | 360.50 | 1283159 | 2.14% |
| 22 Mar 2022 | 360.10 | 368.00 | 368.00 | 358.30 | 1459296 | -1.72% |
| 21 Mar 2022 | 366.40 | 375.00 | 377.90 | 365.50 | 1058349 | -1.85% |
| 17 Mar 2022 | 373.30 | 378.00 | 378.60 | 371.40 | 994040 | -0.49% |
| 16 Mar 2022 | 375.15 | 372.15 | 376.00 | 369.55 | 1078307 | 1.50% |
| 15 Mar 2022 | 369.60 | 368.00 | 373.65 | 366.55 | 1707534 | 1.16% |
| 14 Mar 2022 | 365.35 | 373.00 | 374.15 | 363.10 | 840970 | -1.43% |
| 11 Mar 2022 | 370.65 | 363.10 | 374.60 | 362.40 | 1365084 | 1.34% |
| 10 Mar 2022 | 365.75 | 368.00 | 368.00 | 361.50 | 2097821 | 1.78% |
| 09 Mar 2022 | 359.35 | 350.00 | 363.00 | 348.05 | 3946522 | 4.31% |
| 08 Mar 2022 | 344.50 | 342.10 | 347.00 | 335.75 | 978348 | 0.70% |
| 07 Mar 2022 | 342.10 | 343.70 | 345.75 | 331.55 | 969180 | -1.11% |
| 04 Mar 2022 | 345.95 | 348.10 | 351.45 | 344.75 | 856777 | -1.61% |
| 03 Mar 2022 | 351.60 | 357.90 | 360.15 | 350.80 | 661895 | -0.97% |
| 02 Mar 2022 | 355.05 | 357.10 | 363.55 | 352.90 | 902427 | -1.48% |
| 28 Feb 2022 | 360.40 | 352.00 | 361.00 | 349.25 | 941141 | 1.22% |
| 25 Feb 2022 | 356.05 | 350.45 | 359.00 | 348.65 | 2619038 | 3.28% |
| 24 Feb 2022 | 344.75 | 355.00 | 363.95 | 342.85 | 2670819 | -7.25% |
| 23 Feb 2022 | 371.70 | 367.00 | 376.65 | 367.00 | 1591416 | 1.43% |
| 22 Feb 2022 | 366.45 | 364.35 | 368.00 | 355.60 | 2866900 | -1.27% |
| 21 Feb 2022 | 371.15 | 375.00 | 377.00 | 369.25 | 1582476 | -1.43% |
| 18 Feb 2022 | 376.55 | 381.00 | 381.00 | 374.25 | 1933643 | -1.66% |
| 17 Feb 2022 | 382.90 | 383.85 | 387.35 | 381.10 | 933757 | -0.44% |
| 16 Feb 2022 | 384.60 | 399.95 | 399.95 | 383.35 | 2308182 | -0.67% |
| 15 Feb 2022 | 387.20 | 384.00 | 388.35 | 379.15 | 1110094 | 1.19% |
| 14 Feb 2022 | 382.65 | 386.95 | 392.40 | 380.70 | 1734945 | -2.47% |
| 11 Feb 2022 | 392.35 | 399.00 | 399.00 | 390.55 | 1607589 | -2.23% |
| 10 Feb 2022 | 401.30 | 407.20 | 408.60 | 400.00 | 1645393 | -1.04% |
| 09 Feb 2022 | 405.50 | 402.40 | 406.80 | 401.50 | 904732 | 1.19% |
| 08 Feb 2022 | 400.75 | 397.00 | 403.85 | 393.65 | 1425555 | 0.86% |
| 07 Feb 2022 | 397.35 | 409.85 | 411.10 | 395.20 | 1302034 | -2.91% |
| 04 Feb 2022 | 409.25 | 411.05 | 417.70 | 408.00 | 1896447 | 0.38% |
| 03 Feb 2022 | 407.70 | 416.65 | 420.55 | 407.00 | 3427610 | -1.64% |
| 02 Feb 2022 | 414.50 | 411.95 | 417.95 | 410.20 | 3689405 | 1.92% |
| 01 Feb 2022 | 406.70 | 409.00 | 411.50 | 405.20 | 1911406 | 0.05% |
| 31 Jan 2022 | 406.50 | 403.95 | 410.50 | 398.80 | 3776151 | 2.65% |
| 28 Jan 2022 | 396.00 | 385.15 | 402.70 | 385.10 | 2993091 | 3.02% |
| 27 Jan 2022 | 384.40 | 393.90 | 393.90 | 380.25 | 2753356 | -2.84% |
| 25 Jan 2022 | 395.65 | 394.00 | 403.90 | 393.15 | 2785602 | -0.39% |
| 24 Jan 2022 | 397.20 | 410.00 | 411.00 | 390.15 | 2525418 | -3.22% |
| 21 Jan 2022 | 410.40 | 418.40 | 420.00 | 405.65 | 2501845 | -1.91% |
| 20 Jan 2022 | 418.40 | 424.50 | 427.00 | 416.35 | 1812082 | -1.25% |
| 19 Jan 2022 | 423.70 | 421.00 | 425.70 | 414.05 | 2305740 | 0.39% |
| 18 Jan 2022 | 422.05 | 439.00 | 439.50 | 420.45 | 4325454 | -3.65% |
| 17 Jan 2022 | 438.05 | 444.00 | 444.00 | 437.00 | 2901402 | -0.92% |
| 14 Jan 2022 | 442.10 | 447.25 | 448.75 | 441.25 | 1656575 | -1.15% |
| 13 Jan 2022 | 447.25 | 444.00 | 451.55 | 443.70 | 1952581 | 0.87% |
| 12 Jan 2022 | 443.40 | 447.70 | 448.65 | 441.50 | 1732348 | -0.53% |
| 11 Jan 2022 | 445.75 | 454.00 | 455.30 | 444.45 | 1900506 | -1.76% |
| 10 Jan 2022 | 453.75 | 450.95 | 458.00 | 449.20 | 2729282 | 0.72% |
| 07 Jan 2022 | 450.50 | 459.40 | 459.70 | 449.50 | 1884605 | -1.44% |
| 06 Jan 2022 | 457.10 | 458.00 | 461.30 | 456.00 | 1450122 | -0.36% |
| 05 Jan 2022 | 458.75 | 465.40 | 469.40 | 458.00 | 3684924 | -1.27% |
| 04 Jan 2022 | 464.65 | 478.80 | 479.40 | 464.05 | 2379973 | -2.64% |
| 03 Jan 2022 | 477.25 | 485.30 | 486.85 | 476.00 | 1322739 | -1.22% |
| 31 Dec 2021 | 483.15 | 481.75 | 486.55 | 476.05 | 2299412 | 0.77% |
| 30 Dec 2021 | 479.45 | 473.00 | 482.85 | 468.10 | 5966009 | 2.17% |
| 29 Dec 2021 | 469.25 | 459.00 | 470.50 | 458.00 | 1911834 | 2.41% |
| 28 Dec 2021 | 458.20 | 457.00 | 463.90 | 455.60 | 1528184 | -0.01% |
| 27 Dec 2021 | 458.25 | 456.45 | 459.85 | 454.00 | 2454563 | 1.09% |
| 24 Dec 2021 | 453.30 | 466.65 | 467.20 | 452.40 | 2143620 | -2.52% |
| 23 Dec 2021 | 465.00 | 469.40 | 472.00 | 462.45 | 2625082 | -0.39% |
| 22 Dec 2021 | 466.80 | 452.20 | 469.85 | 452.20 | 2421201 | 2.57% |
| 21 Dec 2021 | 455.10 | 449.25 | 457.45 | 446.00 | 1921538 | 2.22% |
| 20 Dec 2021 | 445.20 | 458.00 | 458.00 | 436.30 | 2283948 | -3.11% |
| 17 Dec 2021 | 459.50 | 466.00 | 466.00 | 452.55 | 1693403 | -0.96% |
| 16 Dec 2021 | 463.95 | 468.35 | 468.70 | 459.00 | 1188653 | -0.33% |
| 15 Dec 2021 | 465.50 | 467.45 | 469.90 | 464.50 | 1048175 | -0.45% |
| 14 Dec 2021 | 467.60 | 467.50 | 474.40 | 458.90 | 3446381 | 0.61% |
| 13 Dec 2021 | 464.75 | 471.90 | 471.90 | 462.50 | 1081844 | -0.59% |
| 10 Dec 2021 | 467.50 | 461.90 | 471.00 | 461.90 | 1551111 | 1.10% |
| 09 Dec 2021 | 462.40 | 464.35 | 466.75 | 459.05 | 1804977 | 0.11% |
| 08 Dec 2021 | 461.90 | 451.80 | 464.40 | 450.70 | 3599225 | 2.83% |
| 07 Dec 2021 | 449.20 | 454.00 | 455.55 | 447.05 | 1900775 | -0.73% |
| 06 Dec 2021 | 452.50 | 462.05 | 464.80 | 451.80 | 1946311 | -1.73% |
| 03 Dec 2021 | 460.45 | 461.90 | 465.30 | 457.05 | 1503042 | -0.02% |
| 02 Dec 2021 | 460.55 | 456.00 | 463.60 | 455.80 | 2063038 | 1.40% |
| 01 Dec 2021 | 454.20 | 467.95 | 467.95 | 452.80 | 1512855 | -2.38% |
| 30 Nov 2021 | 465.25 | 455.00 | 472.90 | 451.00 | 3945304 | 1.97% |
| 29 Nov 2021 | 456.25 | 480.90 | 482.65 | 455.00 | 4300056 | -3.58% |
| 26 Nov 2021 | 473.20 | 460.00 | 480.00 | 458.05 | 7102460 | 2.40% |
| 25 Nov 2021 | 462.10 | 459.35 | 464.80 | 456.75 | 1291879 | 0.60% |
| 24 Nov 2021 | 459.35 | 464.40 | 467.00 | 457.55 | 1234699 | -0.88% |
| 23 Nov 2021 | 463.45 | 455.00 | 465.95 | 451.35 | 1116135 | 1.57% |
| 22 Nov 2021 | 456.30 | 463.40 | 467.00 | 452.80 | 1875917 | -1.37% |
| 18 Nov 2021 | 462.65 | 473.00 | 475.00 | 461.25 | 1781303 | -2.00% |
| 17 Nov 2021 | 472.10 | 479.95 | 482.55 | 471.00 | 2006705 | -1.77% |
| 16 Nov 2021 | 480.60 | 495.40 | 497.20 | 478.50 | 1960972 | -2.57% |
| 15 Nov 2021 | 493.30 | 492.00 | 498.00 | 488.15 | 1410869 | 0.14% |
| 12 Nov 2021 | 492.60 | 492.50 | 495.15 | 487.25 | 1229164 | 0.13% |
| 11 Nov 2021 | 491.95 | 502.00 | 502.00 | 491.00 | 1483860 | -2.01% |
| 10 Nov 2021 | 502.05 | 498.50 | 504.90 | 495.10 | 1443402 | 0.73% |
| 09 Nov 2021 | 498.40 | 509.95 | 509.95 | 494.00 | 4841426 | 0.79% |
| 08 Nov 2021 | 494.50 | 497.90 | 497.90 | 486.65 | 1310748 | 0.56% |
| 04 Nov 2021 | 491.75 | 493.80 | 493.90 | 490.05 | 221741 | 0.25% |
| 03 Nov 2021 | 490.50 | 497.25 | 498.45 | 486.05 | 1684324 | -1.01% |
| 02 Nov 2021 | 495.50 | 503.00 | 504.20 | 490.00 | 2044900 | -1.19% |
| 01 Nov 2021 | 501.45 | 506.00 | 509.10 | 500.15 | 1553580 | -0.27% |
| 29 Oct 2021 | 502.80 | 492.50 | 512.00 | 489.45 | 3356396 | 2.26% |
| 28 Oct 2021 | 491.70 | 511.00 | 511.00 | 489.60 | 1987837 | -3.44% |
| 27 Oct 2021 | 509.20 | 511.95 | 514.80 | 507.60 | 1506321 | 0.08% |
| 26 Oct 2021 | 508.80 | 502.00 | 510.00 | 497.95 | 1921489 | 1.98% |
| 25 Oct 2021 | 498.90 | 503.00 | 504.90 | 490.00 | 1578920 | -0.70% |
| 22 Oct 2021 | 502.40 | 511.00 | 518.00 | 501.00 | 1113599 | -1.61% |
| 21 Oct 2021 | 510.60 | 518.35 | 522.50 | 505.05 | 1131700 | -1.28% |
| 20 Oct 2021 | 517.20 | 526.10 | 527.90 | 515.00 | 1159491 | -1.88% |
| 19 Oct 2021 | 527.10 | 534.30 | 536.00 | 524.00 | 1285363 | -1.35% |
| 18 Oct 2021 | 534.30 | 544.10 | 546.00 | 531.00 | 1547343 | -1.80% |
| 14 Oct 2021 | 544.10 | 548.90 | 552.00 | 543.00 | 1557711 | -0.28% |
| 13 Oct 2021 | 545.65 | 542.50 | 547.30 | 538.25 | 1223053 | 0.79% |
| 12 Oct 2021 | 541.40 | 548.75 | 557.00 | 535.05 | 1909589 | -1.29% |
| 11 Oct 2021 | 548.45 | 554.00 | 554.20 | 546.45 | 1227493 | -0.25% |
| 08 Oct 2021 | 549.80 | 553.80 | 553.80 | 549.00 | 1129279 | 0.01% |
| 07 Oct 2021 | 549.75 | 555.00 | 557.75 | 548.90 | 1852570 | -0.11% |
| 06 Oct 2021 | 550.35 | 566.25 | 566.25 | 547.50 | 1962074 | -2.41% |
| 05 Oct 2021 | 563.95 | 562.00 | 567.05 | 555.60 | 1434639 | 0.32% |
| 04 Oct 2021 | 562.15 | 560.00 | 573.20 | 557.25 | 2672672 | 1.16% |
| 01 Oct 2021 | 555.70 | 552.00 | 559.95 | 544.25 | 1445476 | 0.70% |
| 30 Sep 2021 | 551.85 | 544.00 | 555.50 | 544.00 | 2255845 | 0.78% |
| 29 Sep 2021 | 547.60 | 535.00 | 556.20 | 535.00 | 2403708 | 0.60% |
| 28 Sep 2021 | 544.35 | 555.00 | 555.00 | 539.10 | 2642505 | -2.36% |
| 27 Sep 2021 | 557.50 | 564.60 | 564.65 | 553.70 | 1186563 | -1.16% |
| 24 Sep 2021 | 564.05 | 567.05 | 569.60 | 558.30 | 1734174 | -0.56% |
| 23 Sep 2021 | 567.25 | 565.50 | 570.90 | 563.50 | 1799045 | 1.09% |
| 22 Sep 2021 | 561.15 | 551.10 | 563.55 | 551.10 | 1468830 | 1.88% |
| 21 Sep 2021 | 550.80 | 546.00 | 552.85 | 533.55 | 1946973 | 0.88% |
| 20 Sep 2021 | 546.00 | 556.35 | 559.90 | 541.50 | 2010263 | -2.01% |
| 17 Sep 2021 | 557.20 | 563.00 | 564.50 | 551.40 | 2139408 | -1.29% |
| 16 Sep 2021 | 564.50 | 567.00 | 568.60 | 561.10 | 1253117 | -0.29% |
| 15 Sep 2021 | 566.15 | 562.25 | 570.40 | 559.30 | 2406716 | 0.94% |
| 14 Sep 2021 | 560.85 | 556.00 | 563.40 | 553.50 | 1244191 | 0.95% |
| 13 Sep 2021 | 555.55 | 561.00 | 561.00 | 554.25 | 1053538 | -0.46% |
| 09 Sep 2021 | 558.10 | 551.00 | 562.20 | 550.90 | 1877624 | 0.50% |
| 08 Sep 2021 | 555.35 | 554.00 | 558.30 | 551.05 | 1434803 | 0.27% |
| 07 Sep 2021 | 553.85 | 556.90 | 558.50 | 550.00 | 2121937 | -0.55% |
| 06 Sep 2021 | 556.90 | 556.05 | 557.80 | 551.50 | 1242605 | 0.22% |
| 03 Sep 2021 | 555.65 | 559.25 | 559.80 | 553.00 | 1433692 | -0.15% |
| 02 Sep 2021 | 556.50 | 554.00 | 561.00 | 553.00 | 1669885 | 0.75% |
| 01 Sep 2021 | 552.35 | 555.00 | 557.45 | 548.00 | 2170037 | -0.32% |
| 31 Aug 2021 | 554.15 | 555.00 | 557.85 | 549.50 | 2015528 | -0.15% |
| 30 Aug 2021 | 555.00 | 553.00 | 557.45 | 548.85 | 2248028 | 0.81% |
| 27 Aug 2021 | 550.55 | 542.45 | 551.70 | 539.20 | 2224269 | 1.84% |
| 26 Aug 2021 | 540.60 | 543.80 | 547.00 | 538.65 | 2809344 | -0.44% |
| 25 Aug 2021 | 543.00 | 550.70 | 551.25 | 540.50 | 2463069 | -1.07% |
| 24 Aug 2021 | 548.90 | 550.90 | 552.95 | 534.50 | 5043450 | 0.33% |
| 23 Aug 2021 | 547.10 | 562.00 | 577.00 | 542.00 | 20664509 | 2.29% |
| 20 Aug 2021 | 534.85 | 540.00 | 548.00 | 521.55 | 5112841 | -1.46% |
| 18 Aug 2021 | 542.80 | 537.00 | 545.60 | 531.10 | 3185524 | 2.39% |
| 17 Aug 2021 | 530.15 | 532.00 | 539.80 | 526.60 | 3385586 | -0.35% |
| 16 Aug 2021 | 532.00 | 557.90 | 558.00 | 524.00 | 7122205 | -4.74% |
| 13 Aug 2021 | 558.45 | 545.00 | 566.15 | 536.45 | 6662740 | 2.66% |
| 12 Aug 2021 | 544.00 | 560.95 | 560.95 | 542.10 | 4953491 | -3.50% |
| 11 Aug 2021 | 563.75 | 576.80 | 577.40 | 557.30 | 5778620 | -2.20% |
| 10 Aug 2021 | 576.45 | 588.70 | 589.80 | 573.00 | 1767304 | -1.61% |
| 09 Aug 2021 | 585.90 | 585.00 | 590.25 | 580.10 | 1416854 | 0.02% |
| 06 Aug 2021 | 585.80 | 584.00 | 592.00 | 582.75 | 1268081 | 0.21% |
| 05 Aug 2021 | 584.60 | 587.70 | 590.00 | 582.30 | 1446903 | -0.54% |
| 04 Aug 2021 | 587.75 | 590.00 | 596.70 | 585.35 | 1549289 | -0.71% |
| 03 Aug 2021 | 591.95 | 592.00 | 596.80 | 589.00 | 2099327 | 0.02% |
| 02 Aug 2021 | 591.85 | 590.00 | 593.75 | 584.75 | 1308091 | 0.98% |
| 30 Jul 2021 | 586.10 | 573.00 | 594.50 | 572.50 | 3187410 | 2.47% |
| 29 Jul 2021 | 572.00 | 578.90 | 582.80 | 570.45 | 2448180 | -0.93% |
| 28 Jul 2021 | 577.35 | 595.00 | 597.65 | 572.85 | 4685224 | -3.57% |
| 27 Jul 2021 | 598.75 | 615.00 | 622.00 | 591.00 | 6212666 | -1.12% |
| 26 Jul 2021 | 605.55 | 615.80 | 615.80 | 603.50 | 3376653 | -1.58% |
| 23 Jul 2021 | 615.25 | 621.40 | 622.50 | 612.00 | 2175134 | -0.80% |
| 22 Jul 2021 | 620.20 | 625.75 | 630.85 | 616.35 | 2706726 | -0.37% |
| 20 Jul 2021 | 622.50 | 638.90 | 638.90 | 615.00 | 3628333 | -2.66% |
| 19 Jul 2021 | 639.50 | 643.85 | 650.90 | 637.00 | 3666811 | -0.68% |
| 16 Jul 2021 | 643.85 | 639.80 | 645.90 | 638.75 | 1968433 | 0.57% |
| 15 Jul 2021 | 640.20 | 643.40 | 645.50 | 636.00 | 1989641 | -0.50% |
| 14 Jul 2021 | 643.40 | 645.00 | 650.30 | 642.00 | 2614515 | -0.34% |
| 13 Jul 2021 | 645.60 | 648.75 | 651.90 | 641.00 | 2985700 | 0.08% |
| 12 Jul 2021 | 645.10 | 642.50 | 647.90 | 638.60 | 3102840 | 0.72% |
| 09 Jul 2021 | 640.50 | 630.05 | 643.15 | 629.15 | 1980608 | 1.24% |
| 08 Jul 2021 | 632.65 | 638.00 | 641.00 | 628.20 | 2454480 | -0.85% |
| 07 Jul 2021 | 638.10 | 637.00 | 639.55 | 630.55 | 1943209 | 0.10% |
| 06 Jul 2021 | 637.45 | 645.75 | 646.90 | 635.00 | 1887653 | -1.01% |
| 05 Jul 2021 | 643.95 | 643.00 | 646.20 | 638.40 | 2474384 | 0.72% |
| 02 Jul 2021 | 639.35 | 643.75 | 644.30 | 636.80 | 3041858 | 0.02% |
| 01 Jul 2021 | 639.20 | 649.10 | 649.10 | 633.15 | 5465599 | -0.93% |
| 30 Jun 2021 | 645.20 | 643.40 | 650.00 | 639.00 | 2908630 | 0.71% |
| 29 Jun 2021 | 640.65 | 644.95 | 648.90 | 633.30 | 5896727 | -0.29% |
| 28 Jun 2021 | 642.50 | 631.95 | 644.25 | 626.60 | 4967635 | 2.96% |
| 25 Jun 2021 | 624.00 | 617.95 | 633.00 | 616.50 | 3101549 | 0.97% |
| 24 Jun 2021 | 618.00 | 623.80 | 624.40 | 615.10 | 2679523 | -0.89% |
| 23 Jun 2021 | 623.55 | 632.70 | 633.20 | 621.40 | 3043828 | -1.03% |
| 22 Jun 2021 | 630.05 | 635.00 | 635.50 | 626.50 | 2873459 | 0.08% |
| 21 Jun 2021 | 629.55 | 620.00 | 631.00 | 613.30 | 3526369 | 1.47% |
| 18 Jun 2021 | 620.40 | 623.80 | 626.20 | 603.60 | 5218888 | 0.02% |
| 17 Jun 2021 | 620.25 | 624.00 | 633.60 | 617.10 | 6531958 | -1.57% |
| 16 Jun 2021 | 630.15 | 644.60 | 647.90 | 628.10 | 5460433 | -2.45% |
| 15 Jun 2021 | 646.00 | 655.10 | 657.90 | 644.00 | 2926557 | -1.43% |
| 14 Jun 2021 | 655.40 | 668.50 | 668.55 | 639.15 | 4142058 | -1.44% |
| 11 Jun 2021 | 664.95 | 655.00 | 668.90 | 650.95 | 8814574 | 2.20% |
| 10 Jun 2021 | 650.65 | 637.00 | 657.70 | 636.10 | 8601713 | 2.26% |
| 09 Jun 2021 | 636.25 | 635.40 | 649.95 | 630.00 | 6835756 | 0.35% |
| 08 Jun 2021 | 634.00 | 635.00 | 639.40 | 610.50 | 6667982 | -0.34% |
| 07 Jun 2021 | 636.15 | 639.95 | 641.50 | 634.20 | 3255819 | -0.05% |
| 04 Jun 2021 | 636.50 | 634.30 | 644.80 | 632.35 | 5495252 | 0.33% |
| 03 Jun 2021 | 634.40 | 628.90 | 641.45 | 628.05 | 4524635 | 1.12% |
| 02 Jun 2021 | 627.40 | 618.70 | 635.45 | 616.45 | 5561507 | 1.28% |
| 01 Jun 2021 | 619.45 | 618.80 | 627.65 | 616.50 | 3540399 | 0.19% |
| 31 May 2021 | 618.30 | 620.00 | 620.00 | 611.55 | 4405464 | -0.48% |
| 28 May 2021 | 621.30 | 626.85 | 627.95 | 612.50 | 6438083 | -0.89% |
| 27 May 2021 | 626.85 | 632.40 | 638.00 | 621.30 | 12760888 | -0.20% |
| 26 May 2021 | 628.10 | 624.80 | 633.00 | 619.75 | 7089800 | 0.89% |
| 25 May 2021 | 622.55 | 625.90 | 627.85 | 619.00 | 3222676 | 0.21% |
| 24 May 2021 | 621.25 | 620.50 | 639.95 | 617.50 | 12458519 | 1.32% |
| 21 May 2021 | 613.15 | 619.00 | 621.70 | 607.90 | 4137273 | -0.42% |
| 20 May 2021 | 615.75 | 617.00 | 626.00 | 610.50 | 5620552 | 0.13% |
| 19 May 2021 | 614.95 | 607.00 | 619.60 | 606.10 | 4512828 | 1.75% |
| 18 May 2021 | 604.40 | 614.40 | 618.50 | 601.45 | 5451390 | -1.14% |
| 17 May 2021 | 611.40 | 624.75 | 628.40 | 610.00 | 5761782 | -0.93% |
| 14 May 2021 | 617.15 | 657.00 | 662.65 | 615.00 | 15933829 | -4.61% |
| 12 May 2021 | 647.00 | 634.95 | 673.70 | 632.50 | 29773435 | 2.72% |
| 11 May 2021 | 629.85 | 626.65 | 633.00 | 622.50 | 13702473 | 0.94% |
| 10 May 2021 | 624.00 | 609.45 | 630.00 | 606.00 | 17654195 | 3.45% |
| 07 May 2021 | 603.20 | 603.85 | 611.90 | 599.00 | 8001812 | 0.24% |
| 06 May 2021 | 601.75 | 607.95 | 610.85 | 592.65 | 11485502 | 0.01% |
| 05 May 2021 | 601.70 | 571.05 | 607.75 | 565.50 | 23454643 | 5.72% |
| 04 May 2021 | 569.15 | 587.00 | 587.95 | 566.05 | 6576325 | -2.01% |
| 03 May 2021 | 580.80 | 574.95 | 584.50 | 570.45 | 8625355 | 1.69% |
| 30 Apr 2021 | 571.15 | 559.80 | 578.85 | 558.10 | 9769446 | 1.72% |
| 29 Apr 2021 | 561.50 | 563.50 | 569.90 | 558.50 | 8442909 | -0.33% |
| 28 Apr 2021 | 563.35 | 565.40 | 574.00 | 558.00 | 9739916 | 0.10% |
| 27 Apr 2021 | 562.80 | 567.00 | 573.30 | 555.50 | 15090074 | -1.19% |
| 26 Apr 2021 | 569.55 | 605.00 | 605.00 | 565.10 | 32282135 | -0.24% |
| 23 Apr 2021 | 570.90 | 554.95 | 577.35 | 540.00 | 27225111 | 3.32% |
| 22 Apr 2021 | 552.55 | 563.90 | 573.00 | 541.60 | 19216028 | -0.67% |
| 20 Apr 2021 | 556.25 | 542.00 | 568.90 | 532.65 | 28048180 | 5.52% |
| 19 Apr 2021 | 527.15 | 535.00 | 536.80 | 513.40 | 15721350 | 0.01% |
| 16 Apr 2021 | 527.10 | 507.95 | 530.00 | 500.35 | 15428933 | 4.44% |
| 15 Apr 2021 | 504.70 | 494.95 | 513.00 | 486.20 | 12921095 | 3.01% |
| 13 Apr 2021 | 489.95 | 512.00 | 513.30 | 478.55 | 9426405 | -1.95% |
| 12 Apr 2021 | 499.70 | 517.75 | 532.00 | 494.35 | 26881035 | -2.87% |
| 09 Apr 2021 | 514.45 | 471.95 | 517.75 | 471.80 | 22861929 | 9.29% |
| 08 Apr 2021 | 470.70 | 464.95 | 475.80 | 462.50 | 3483861 | 1.95% |
| 07 Apr 2021 | 461.70 | 460.10 | 464.70 | 454.15 | 3271918 | 1.14% |
| 06 Apr 2021 | 456.50 | 442.85 | 459.75 | 440.80 | 3678053 | 3.76% |
| 05 Apr 2021 | 439.95 | 444.80 | 449.00 | 434.45 | 2940040 | -0.42% |
| 01 Apr 2021 | 441.80 | 445.00 | 447.15 | 440.45 | 1269615 | 0.20% |
| 31 Mar 2021 | 440.90 | 435.10 | 447.20 | 432.85 | 2732398 | 1.46% |
| 30 Mar 2021 | 434.55 | 424.00 | 436.30 | 422.25 | 1997389 | 3.42% |
| 26 Mar 2021 | 420.20 | 423.00 | 424.65 | 415.20 | 2221380 | 0.00% |
| 25 Mar 2021 | 420.20 | 430.00 | 431.60 | 417.60 | 2100000 | -2.49% |
| 24 Mar 2021 | 430.95 | 430.00 | 436.45 | 426.00 | 2148471 | -0.05% |
| 23 Mar 2021 | 431.15 | 433.40 | 435.50 | 428.55 | 1140604 | -0.12% |
| 22 Mar 2021 | 431.65 | 427.55 | 438.00 | 425.75 | 2032262 | 1.47% |
| 19 Mar 2021 | 425.40 | 419.00 | 427.80 | 408.35 | 1723181 | 1.35% |
| 18 Mar 2021 | 419.75 | 430.80 | 433.00 | 418.00 | 1719710 | -2.19% |
| 17 Mar 2021 | 429.15 | 438.85 | 442.95 | 426.80 | 1359127 | -2.45% |
| 16 Mar 2021 | 439.95 | 440.75 | 442.85 | 434.80 | 1230143 | 0.00% |
| 15 Mar 2021 | 439.95 | 442.00 | 442.50 | 430.60 | 1485949 | -0.58% |
| 12 Mar 2021 | 442.50 | 448.00 | 450.95 | 441.55 | 1488897 | -1.32% |
| 10 Mar 2021 | 448.40 | 445.00 | 449.90 | 443.40 | 1153308 | 1.09% |
| 09 Mar 2021 | 443.55 | 453.00 | 453.20 | 441.55 | 1955646 | -0.59% |
| 08 Mar 2021 | 446.20 | 443.00 | 451.50 | 442.00 | 1596275 | 0.89% |
| 05 Mar 2021 | 442.25 | 450.95 | 452.00 | 440.25 | 1925235 | -1.51% |
| 04 Mar 2021 | 449.05 | 442.00 | 453.50 | 440.80 | 2657329 | 0.77% |
| 03 Mar 2021 | 445.60 | 441.50 | 447.55 | 439.20 | 1871926 | 1.00% |
| 02 Mar 2021 | 441.20 | 437.35 | 442.50 | 434.90 | 1306991 | 1.36% |
| 01 Mar 2021 | 435.30 | 437.00 | 438.40 | 430.40 | 2015942 | 0.02% |
| 26 Feb 2021 | 435.20 | 434.20 | 443.80 | 430.10 | 3239469 | -0.65% |
| 25 Feb 2021 | 438.05 | 441.00 | 444.40 | 436.15 | 3141003 | 1.06% |
| 24 Feb 2021 | 433.45 | 430.50 | 437.35 | 427.65 | 1688256 | 0.69% |
| 23 Feb 2021 | 430.50 | 438.80 | 438.80 | 421.00 | 3853845 | -0.91% |
| 22 Feb 2021 | 434.45 | 450.00 | 451.00 | 431.25 | 2515498 | -3.97% |
| 19 Feb 2021 | 452.40 | 466.30 | 466.30 | 447.05 | 3283243 | -3.26% |
| 18 Feb 2021 | 467.65 | 465.00 | 471.40 | 462.70 | 2556001 | 0.85% |
| 17 Feb 2021 | 463.70 | 470.00 | 471.50 | 460.70 | 2556360 | -1.11% |
| 16 Feb 2021 | 468.90 | 466.00 | 474.45 | 463.35 | 3392787 | 0.42% |
| 15 Feb 2021 | 466.95 | 466.90 | 472.25 | 463.65 | 1809852 | -0.24% |
| 12 Feb 2021 | 468.05 | 471.45 | 479.00 | 466.60 | 3029750 | -0.59% |
| 11 Feb 2021 | 470.85 | 468.00 | 472.35 | 464.05 | 2204483 | 0.29% |
| 10 Feb 2021 | 469.50 | 470.00 | 471.25 | 459.80 | 3481108 | 0.36% |
| 09 Feb 2021 | 467.80 | 475.00 | 477.75 | 466.10 | 3261845 | -1.19% |
| 08 Feb 2021 | 473.45 | 478.00 | 479.90 | 472.65 | 3717127 | -0.38% |
| 05 Feb 2021 | 475.25 | 482.50 | 488.95 | 471.85 | 8272131 | -0.82% |
| 04 Feb 2021 | 479.20 | 482.00 | 482.40 | 475.25 | 3872030 | 0.48% |
| 03 Feb 2021 | 476.90 | 471.45 | 482.80 | 468.40 | 6399214 | 2.08% |
| 02 Feb 2021 | 467.20 | 459.40 | 470.90 | 453.70 | 3939023 | 2.50% |
| 01 Feb 2021 | 455.80 | 454.00 | 458.00 | 442.05 | 3425170 | 0.95% |
| 29 Jan 2021 | 451.50 | 462.30 | 464.75 | 450.00 | 2561802 | -2.34% |
| 28 Jan 2021 | 462.30 | 457.00 | 466.60 | 452.25 | 2584839 | 0.05% |
| 27 Jan 2021 | 462.05 | 467.85 | 472.65 | 459.10 | 2807794 | -1.14% |
| 25 Jan 2021 | 467.40 | 465.35 | 473.65 | 455.50 | 3542288 | 1.50% |
| 22 Jan 2021 | 460.50 | 470.05 | 473.10 | 455.30 | 3760715 | -1.92% |
| 21 Jan 2021 | 469.50 | 487.40 | 489.80 | 466.50 | 2522121 | -3.43% |
| 20 Jan 2021 | 486.20 | 483.50 | 488.80 | 482.10 | 1394499 | 0.21% |
| 19 Jan 2021 | 485.20 | 474.10 | 487.00 | 474.10 | 2112198 | 2.60% |
| 18 Jan 2021 | 472.90 | 485.00 | 487.80 | 467.35 | 3221146 | -3.05% |
| 15 Jan 2021 | 487.80 | 506.00 | 509.20 | 485.25 | 6378475 | -3.11% |
| 14 Jan 2021 | 503.45 | 487.00 | 504.90 | 483.00 | 4909904 | 3.37% |
| 13 Jan 2021 | 487.05 | 493.00 | 494.50 | 481.65 | 2727835 | -0.67% |
| 12 Jan 2021 | 490.35 | 496.00 | 497.25 | 489.45 | 2534905 | -0.68% |
| 11 Jan 2021 | 493.70 | 487.00 | 495.95 | 482.75 | 5043283 | 1.76% |
| 08 Jan 2021 | 485.15 | 485.00 | 489.40 | 483.50 | 2216314 | 0.61% |
| 07 Jan 2021 | 482.20 | 484.50 | 485.95 | 478.55 | 2064672 | 0.12% |
| 06 Jan 2021 | 481.60 | 486.00 | 487.70 | 475.35 | 1926225 | -0.87% |
| 05 Jan 2021 | 485.85 | 484.00 | 489.50 | 480.25 | 2211146 | -0.11% |
| 04 Jan 2021 | 486.40 | 494.00 | 494.00 | 479.10 | 6212355 | 1.67% |
| 01 Jan 2021 | 478.40 | 477.75 | 482.85 | 476.75 | 1774666 | 0.35% |
| 31 Dec 2020 | 476.75 | 480.00 | 487.00 | 474.45 | 3322247 | -0.54% |
| 30 Dec 2020 | 479.35 | 482.90 | 482.90 | 475.80 | 1839434 | 0.00% |
| 29 Dec 2020 | 479.35 | 488.00 | 490.50 | 477.10 | 3004757 | -1.71% |
| 28 Dec 2020 | 487.70 | 496.45 | 499.25 | 484.00 | 6453108 | -0.37% |
| 24 Dec 2020 | 489.50 | 477.80 | 491.70 | 470.00 | 5254900 | 3.05% |
| 23 Dec 2020 | 475.00 | 467.25 | 479.25 | 465.05 | 3377709 | 1.27% |
| 22 Dec 2020 | 469.05 | 455.00 | 470.85 | 438.80 | 4489020 | 3.59% |
| 21 Dec 2020 | 452.80 | 476.60 | 485.75 | 428.95 | 7647410 | -4.99% |
| 18 Dec 2020 | 476.60 | 475.40 | 479.45 | 470.00 | 2439589 | 0.33% |
| 17 Dec 2020 | 475.05 | 469.00 | 481.00 | 468.10 | 4533593 | 1.29% |
| 16 Dec 2020 | 469.00 | 471.00 | 472.85 | 465.90 | 2630386 | 0.46% |
| 15 Dec 2020 | 466.85 | 473.00 | 475.45 | 465.00 | 2936032 | -0.64% |
| 14 Dec 2020 | 469.85 | 469.00 | 473.70 | 466.55 | 2084100 | 0.69% |
| 11 Dec 2020 | 466.65 | 470.95 | 472.95 | 461.00 | 1634404 | -0.62% |
| 10 Dec 2020 | 469.55 | 468.60 | 475.45 | 464.00 | 2907247 | 0.34% |
| 09 Dec 2020 | 467.95 | 468.50 | 474.40 | 463.40 | 3655392 | 0.62% |
| 08 Dec 2020 | 465.05 | 472.00 | 475.70 | 463.00 | 3064923 | -1.47% |
| 07 Dec 2020 | 472.00 | 471.90 | 480.95 | 466.85 | 5147587 | 0.20% |
| 04 Dec 2020 | 471.05 | 464.00 | 475.80 | 458.05 | 7398943 | 1.75% |
| 03 Dec 2020 | 462.95 | 450.80 | 463.80 | 450.80 | 4514941 | 2.70% |
| 02 Dec 2020 | 450.80 | 453.00 | 455.85 | 445.10 | 2976254 | -0.63% |
| 01 Dec 2020 | 453.65 | 459.10 | 459.40 | 442.30 | 6867503 | 0.79% |
| 27 Nov 2020 | 450.10 | 439.00 | 459.00 | 432.20 | 19534886 | 6.58% |
| 26 Nov 2020 | 422.30 | 422.00 | 426.80 | 418.10 | 2587875 | 0.19% |
| 25 Nov 2020 | 421.50 | 431.50 | 432.35 | 419.55 | 2533722 | -1.77% |
| 24 Nov 2020 | 429.10 | 432.00 | 434.20 | 425.50 | 3001559 | -0.87% |
| 23 Nov 2020 | 432.85 | 429.65 | 437.85 | 425.10 | 3744377 | 1.66% |
| 20 Nov 2020 | 425.80 | 434.00 | 434.40 | 423.70 | 2797173 | -1.14% |
| 19 Nov 2020 | 430.70 | 430.55 | 438.85 | 427.10 | 3614608 | 0.42% |
| 18 Nov 2020 | 428.90 | 429.80 | 435.80 | 425.65 | 3341326 | -0.22% |
| 17 Nov 2020 | 429.85 | 432.00 | 433.95 | 426.00 | 3849920 | 0.14% |
| 14 Nov 2020 | 429.25 | 428.00 | 430.00 | 427.35 | 453603 | 0.86% |
| 13 Nov 2020 | 425.60 | 427.95 | 432.75 | 424.10 | 5443702 | -0.11% |
| 12 Nov 2020 | 426.05 | 418.40 | 435.40 | 413.85 | 9036176 | 2.31% |
| 11 Nov 2020 | 416.45 | 414.90 | 419.00 | 411.10 | 5861723 | 1.72% |
| 10 Nov 2020 | 409.40 | 440.00 | 440.00 | 406.25 | 7148283 | -6.44% |
| 09 Nov 2020 | 437.60 | 436.10 | 438.90 | 429.00 | 4111210 | 1.23% |
| 06 Nov 2020 | 432.30 | 442.90 | 444.35 | 430.40 | 4204221 | -2.39% |
| 05 Nov 2020 | 442.90 | 446.00 | 449.80 | 437.25 | 5283605 | 0.82% |
| 04 Nov 2020 | 439.30 | 436.95 | 444.40 | 432.60 | 6349693 | 0.38% |
| 03 Nov 2020 | 437.65 | 420.00 | 464.00 | 416.00 | 30218448 | 6.57% |
| 02 Nov 2020 | 410.65 | 418.00 | 423.45 | 404.00 | 2958688 | -1.69% |
| 30 Oct 2020 | 417.70 | 413.10 | 419.00 | 408.40 | 2527504 | 1.59% |
| 29 Oct 2020 | 411.15 | 417.00 | 420.00 | 407.50 | 2429592 | -1.76% |
| 28 Oct 2020 | 418.50 | 425.00 | 427.80 | 416.90 | 2577321 | -1.18% |
| 27 Oct 2020 | 423.50 | 420.00 | 424.70 | 416.15 | 2410795 | 1.11% |
| 26 Oct 2020 | 418.85 | 425.50 | 430.00 | 414.50 | 2709889 | -1.28% |
| 23 Oct 2020 | 424.30 | 428.00 | 434.65 | 423.05 | 4441774 | -0.32% |
| 22 Oct 2020 | 425.65 | 425.00 | 427.15 | 415.60 | 2951109 | -0.16% |
| 21 Oct 2020 | 426.35 | 428.20 | 432.45 | 418.10 | 3562497 | -0.43% |
| 20 Oct 2020 | 428.20 | 420.00 | 430.95 | 417.35 | 4544341 | 1.30% |
| 19 Oct 2020 | 422.70 | 435.90 | 435.90 | 419.80 | 3621498 | -1.79% |
| 16 Oct 2020 | 430.40 | 413.60 | 432.20 | 411.30 | 6973034 | 3.49% |
| 15 Oct 2020 | 415.90 | 430.60 | 433.00 | 414.80 | 3828064 | -3.40% |
| 14 Oct 2020 | 430.55 | 428.50 | 433.60 | 422.35 | 3974124 | 0.10% |
| 13 Oct 2020 | 430.10 | 438.50 | 446.30 | 427.20 | 5013352 | -2.58% |
| 12 Oct 2020 | 441.50 | 438.00 | 443.15 | 430.75 | 5232786 | 0.80% |
| 09 Oct 2020 | 438.00 | 436.00 | 447.90 | 435.00 | 9872616 | 0.44% |
| 08 Oct 2020 | 436.10 | 415.00 | 438.70 | 414.20 | 11801209 | 5.63% |
| 07 Oct 2020 | 412.85 | 416.75 | 420.35 | 405.30 | 4547165 | -0.60% |
| 06 Oct 2020 | 415.35 | 417.55 | 423.45 | 412.40 | 6757564 | 0.31% |
| 05 Oct 2020 | 414.05 | 401.00 | 417.40 | 395.80 | 6566686 | 3.97% |
| 01 Oct 2020 | 398.25 | 398.65 | 402.20 | 390.75 | 4531721 | 0.81% |
| 30 Sep 2020 | 395.05 | 388.05 | 406.50 | 386.00 | 7587170 | 1.87% |
| 29 Sep 2020 | 387.80 | 388.10 | 394.80 | 385.35 | 3888455 | -0.72% |
| 28 Sep 2020 | 390.60 | 389.10 | 392.55 | 381.35 | 3623432 | 1.32% |
| 25 Sep 2020 | 385.50 | 379.00 | 389.10 | 375.50 | 3902803 | 2.44% |
| 24 Sep 2020 | 376.30 | 381.75 | 383.80 | 374.15 | 3631829 | -1.98% |
| 23 Sep 2020 | 383.90 | 395.00 | 396.00 | 379.30 | 3731153 | -2.34% |
| 22 Sep 2020 | 393.10 | 397.90 | 398.50 | 381.25 | 4930269 | -0.76% |
| 21 Sep 2020 | 396.10 | 412.90 | 416.95 | 390.55 | 8893943 | -3.32% |
| 18 Sep 2020 | 409.70 | 395.05 | 423.00 | 395.05 | 19640911 | 4.06% |
| 17 Sep 2020 | 393.70 | 389.00 | 396.60 | 384.40 | 6323433 | 1.36% |
| 16 Sep 2020 | 388.40 | 377.15 | 390.00 | 375.10 | 5051649 | 3.56% |
| 15 Sep 2020 | 375.05 | 370.65 | 378.50 | 367.25 | 4154655 | 1.76% |
| 14 Sep 2020 | 368.55 | 371.80 | 373.20 | 365.50 | 2843408 | -0.39% |
| 11 Sep 2020 | 370.00 | 365.00 | 372.65 | 358.00 | 4408064 | 1.72% |
| 10 Sep 2020 | 363.75 | 373.40 | 374.95 | 360.40 | 5232616 | -1.85% |
| 09 Sep 2020 | 370.60 | 363.00 | 371.80 | 360.00 | 3592446 | 1.65% |
| 08 Sep 2020 | 364.60 | 371.00 | 374.20 | 362.30 | 2082467 | -1.57% |
| 07 Sep 2020 | 370.40 | 382.90 | 382.90 | 366.85 | 3179672 | -1.79% |
| 04 Sep 2020 | 377.15 | 381.05 | 390.50 | 374.30 | 3463442 | -2.56% |
| 03 Sep 2020 | 387.05 | 383.00 | 389.35 | 379.85 | 2425534 | 1.32% |
| 02 Sep 2020 | 382.00 | 380.10 | 384.40 | 372.70 | 3414195 | 1.03% |
| 01 Sep 2020 | 378.10 | 373.10 | 379.90 | 366.50 | 3299059 | 1.85% |
| 31 Aug 2020 | 371.25 | 391.90 | 392.55 | 368.25 | 3023973 | -4.53% |
| 28 Aug 2020 | 388.85 | 390.00 | 393.75 | 387.55 | 2434360 | -0.06% |
| 27 Aug 2020 | 389.10 | 389.00 | 396.00 | 388.00 | 2673972 | 0.12% |
| 26 Aug 2020 | 388.65 | 390.00 | 391.15 | 385.10 | 2189843 | 0.12% |
| 25 Aug 2020 | 388.20 | 397.00 | 398.50 | 387.05 | 2248906 | -1.75% |
| 24 Aug 2020 | 395.10 | 403.10 | 403.85 | 392.60 | 3077174 | -1.39% |
| 21 Aug 2020 | 400.65 | 400.30 | 404.00 | 396.35 | 3722556 | 0.55% |
| 20 Aug 2020 | 398.45 | 397.00 | 400.80 | 395.05 | 2403030 | 0.67% |
| 19 Aug 2020 | 395.80 | 398.90 | 406.00 | 394.60 | 4960714 | -0.30% |
| 18 Aug 2020 | 397.00 | 398.00 | 401.00 | 395.10 | 2023214 | -0.13% |
| 17 Aug 2020 | 397.50 | 399.15 | 402.55 | 390.85 | 4306535 | 0.52% |
| 14 Aug 2020 | 395.45 | 390.00 | 400.35 | 386.05 | 7430560 | 2.34% |
| 13 Aug 2020 | 386.40 | 393.50 | 394.55 | 385.25 | 5405124 | 0.31% |
| 12 Aug 2020 | 385.20 | 395.50 | 395.50 | 381.25 | 3992334 | -2.42% |
| 11 Aug 2020 | 394.75 | 407.10 | 408.60 | 393.00 | 3349443 | -2.57% |
| 10 Aug 2020 | 405.15 | 393.20 | 409.80 | 392.15 | 7942401 | 3.65% |
| 07 Aug 2020 | 390.90 | 390.30 | 395.30 | 387.55 | 4604458 | 0.53% |
| 06 Aug 2020 | 388.85 | 396.00 | 401.80 | 384.20 | 9631375 | -1.82% |
| 05 Aug 2020 | 396.05 | 409.00 | 411.50 | 392.45 | 19562702 | -1.89% |
| 04 Aug 2020 | 403.70 | 398.00 | 405.55 | 390.45 | 9406025 | 2.29% |
| 03 Aug 2020 | 394.65 | 396.00 | 400.70 | 387.05 | 12197366 | 1.61% |
| 31 Jul 2020 | 388.40 | 367.45 | 396.45 | 367.30 | 15280658 | 6.22% |
| 30 Jul 2020 | 365.65 | 361.50 | 368.50 | 361.30 | 3384412 | 1.36% |
| 29 Jul 2020 | 360.75 | 357.60 | 362.40 | 356.00 | 1863961 | 1.04% |
| 28 Jul 2020 | 357.05 | 356.00 | 362.00 | 354.10 | 2929086 | 0.13% |
| 27 Jul 2020 | 356.60 | 363.75 | 364.25 | 350.50 | 2844884 | -1.79% |
| 24 Jul 2020 | 363.10 | 370.00 | 374.90 | 361.50 | 4897964 | -1.85% |
| 23 Jul 2020 | 369.95 | 367.10 | 371.85 | 365.30 | 2370928 | 0.90% |
| 22 Jul 2020 | 366.65 | 366.25 | 373.60 | 361.50 | 3470022 | 0.49% |
| 21 Jul 2020 | 364.85 | 376.00 | 377.60 | 363.25 | 3512055 | -2.52% |
| 20 Jul 2020 | 374.30 | 381.00 | 384.50 | 372.55 | 5951419 | -0.82% |
| 17 Jul 2020 | 377.40 | 362.40 | 378.60 | 362.20 | 9211356 | 4.57% |
| 16 Jul 2020 | 360.90 | 356.20 | 362.65 | 352.10 | 4026049 | 1.79% |
| 15 Jul 2020 | 354.55 | 357.05 | 358.15 | 353.35 | 2721855 | 0.21% |
| 14 Jul 2020 | 353.80 | 357.95 | 362.00 | 352.75 | 2596036 | -1.20% |
| 13 Jul 2020 | 358.10 | 357.90 | 360.15 | 356.00 | 1869088 | 0.48% |
| 10 Jul 2020 | 356.40 | 357.35 | 360.55 | 354.50 | 2477667 | 0.10% |
| 09 Jul 2020 | 356.05 | 361.10 | 362.95 | 355.30 | 2714917 | -1.01% |
| 08 Jul 2020 | 359.70 | 362.20 | 366.35 | 357.70 | 2606845 | -0.59% |
| 07 Jul 2020 | 361.85 | 361.50 | 370.45 | 361.25 | 4953116 | -0.29% |
| 06 Jul 2020 | 362.90 | 374.00 | 374.00 | 360.10 | 3390790 | -0.94% |
| 03 Jul 2020 | 366.35 | 380.00 | 380.00 | 362.50 | 8834396 | 0.88% |
| 02 Jul 2020 | 363.15 | 350.00 | 366.90 | 350.00 | 5430089 | 4.14% |
| 01 Jul 2020 | 348.70 | 351.50 | 353.85 | 347.05 | 2538312 | -1.25% |
| 30 Jun 2020 | 353.10 | 367.75 | 369.60 | 351.85 | 2533187 | -3.71% |
| 29 Jun 2020 | 366.70 | 365.20 | 370.95 | 364.10 | 2246321 | 0.78% |
| 26 Jun 2020 | 363.85 | 364.90 | 372.70 | 363.05 | 4312446 | 0.14% |
| 25 Jun 2020 | 363.35 | 362.80 | 367.20 | 360.00 | 1701434 | 0.15% |
| 24 Jun 2020 | 362.80 | 368.20 | 373.30 | 361.55 | 3090543 | -1.16% |
| 23 Jun 2020 | 367.05 | 362.00 | 368.85 | 361.00 | 2420026 | 1.77% |
| 22 Jun 2020 | 360.65 | 365.95 | 368.50 | 356.55 | 5181110 | -0.39% |
| 19 Jun 2020 | 362.05 | 368.70 | 369.70 | 360.25 | 5007226 | -0.98% |
| 18 Jun 2020 | 365.65 | 366.00 | 369.00 | 362.25 | 2283494 | 0.32% |
| 17 Jun 2020 | 364.50 | 370.00 | 371.80 | 362.65 | 6062637 | 1.03% |
| 16 Jun 2020 | 360.80 | 366.00 | 374.75 | 356.35 | 7050529 | -2.71% |
| 15 Jun 2020 | 370.85 | 380.00 | 383.60 | 369.15 | 6630510 | -0.92% |
| 12 Jun 2020 | 374.30 | 361.95 | 376.40 | 359.70 | 4644285 | 1.30% |
| 11 Jun 2020 | 369.50 | 369.80 | 378.25 | 366.15 | 6624240 | 0.08% |
| 10 Jun 2020 | 369.20 | 360.50 | 371.30 | 358.65 | 5019676 | 2.50% |
| 09 Jun 2020 | 360.20 | 354.00 | 369.00 | 352.00 | 5530198 | 1.98% |
| 08 Jun 2020 | 353.20 | 360.00 | 360.50 | 351.20 | 2963704 | -1.81% |
| 05 Jun 2020 | 359.70 | 364.85 | 367.55 | 357.70 | 4170571 | -0.83% |
| 04 Jun 2020 | 362.70 | 358.00 | 364.05 | 353.35 | 5910999 | 2.52% |
| 03 Jun 2020 | 353.80 | 355.55 | 359.40 | 351.75 | 3505026 | 0.21% |
| 02 Jun 2020 | 353.05 | 350.90 | 364.50 | 350.45 | 8214215 | 1.00% |
| 01 Jun 2020 | 349.55 | 345.90 | 352.85 | 342.65 | 4746218 | 1.44% |
| 29 May 2020 | 344.60 | 341.95 | 352.50 | 341.30 | 6498111 | 1.92% |
| 28 May 2020 | 338.10 | 336.60 | 342.90 | 333.35 | 2383250 | 0.15% |
| 27 May 2020 | 337.60 | 339.80 | 340.70 | 333.00 | 2899592 | -0.21% |
| 26 May 2020 | 338.30 | 348.00 | 351.85 | 334.25 | 4063780 | -2.42% |
| 22 May 2020 | 346.70 | 346.00 | 350.50 | 343.00 | 4851553 | 0.68% |
| 21 May 2020 | 344.35 | 339.50 | 353.00 | 339.40 | 10198978 | 1.94% |
| 20 May 2020 | 337.80 | 326.80 | 339.00 | 325.10 | 3302453 | 3.65% |
| 19 May 2020 | 325.90 | 326.05 | 330.95 | 321.35 | 2773188 | 0.60% |
| 18 May 2020 | 323.95 | 332.50 | 335.65 | 323.15 | 3086689 | -2.48% |
| 15 May 2020 | 332.20 | 340.00 | 343.00 | 330.00 | 5091000 | -1.38% |
| 14 May 2020 | 336.85 | 323.10 | 341.75 | 322.60 | 10950024 | 3.66% |
| 13 May 2020 | 324.95 | 326.75 | 328.75 | 321.10 | 2799973 | 0.39% |
| 12 May 2020 | 323.70 | 325.95 | 330.20 | 322.30 | 2547712 | -1.43% |
| 11 May 2020 | 328.40 | 332.80 | 333.00 | 325.20 | 5369042 | 2.23% |
| 08 May 2020 | 321.25 | 323.50 | 327.45 | 318.00 | 5409424 | 0.02% |
| 07 May 2020 | 321.20 | 328.15 | 332.55 | 320.30 | 4523263 | -1.74% |
| 06 May 2020 | 326.90 | 328.95 | 330.70 | 323.60 | 3448128 | 0.25% |
| 05 May 2020 | 326.10 | 336.00 | 342.50 | 324.30 | 8082678 | -1.24% |
| 04 May 2020 | 330.20 | 323.95 | 337.25 | 320.20 | 10069776 | 1.93% |
| 30 Apr 2020 | 323.95 | 330.50 | 332.00 | 321.30 | 5084577 | -0.84% |
| 29 Apr 2020 | 326.70 | 325.00 | 330.70 | 320.50 | 5451366 | 0.23% |
| 28 Apr 2020 | 325.95 | 335.10 | 339.55 | 324.00 | 4882363 | -2.37% |
| 27 Apr 2020 | 333.85 | 330.30 | 342.55 | 325.65 | 9372941 | -0.92% |
| 24 Apr 2020 | 336.95 | 333.25 | 344.00 | 330.90 | 8615838 | 1.66% |
| 23 Apr 2020 | 331.45 | 332.20 | 342.60 | 330.05 | 7291158 | 0.02% |
| 22 Apr 2020 | 331.40 | 340.00 | 340.90 | 327.40 | 8464412 | -3.72% |
| 21 Apr 2020 | 344.20 | 329.75 | 349.90 | 326.35 | 12650701 | 3.30% |
| 20 Apr 2020 | 333.20 | 340.00 | 340.90 | 330.20 | 9732675 | -0.18% |
| 17 Apr 2020 | 333.80 | 349.00 | 352.00 | 332.00 | 7835392 | -2.84% |
| 16 Apr 2020 | 343.55 | 336.00 | 346.20 | 329.15 | 7473616 | 1.31% |
| 15 Apr 2020 | 339.10 | 354.50 | 358.00 | 330.85 | 11480952 | -4.14% |
| 13 Apr 2020 | 353.75 | 364.90 | 364.90 | 351.75 | 14945001 | 0.75% |
| 09 Apr 2020 | 351.10 | 373.00 | 374.00 | 348.00 | 21198837 | 0.36% |
| 08 Apr 2020 | 349.85 | 334.00 | 366.70 | 330.00 | 34940619 | 12.01% |
| 07 Apr 2020 | 312.35 | 302.05 | 318.90 | 290.00 | 12849762 | 13.75% |
| 03 Apr 2020 | 274.60 | 263.85 | 279.50 | 258.30 | 4367888 | 4.07% |
| 01 Apr 2020 | 263.85 | 270.00 | 273.30 | 261.15 | 3044512 | -1.27% |
| 31 Mar 2020 | 267.25 | 258.00 | 271.15 | 255.10 | 1919045 | 5.99% |
| 30 Mar 2020 | 252.15 | 252.00 | 258.40 | 247.65 | 2234886 | -0.22% |
| 27 Mar 2020 | 252.70 | 261.00 | 264.75 | 248.65 | 1872352 | -1.62% |
| 26 Mar 2020 | 256.85 | 267.10 | 271.00 | 252.80 | 2575177 | -2.60% |
| 25 Mar 2020 | 263.70 | 270.00 | 281.00 | 257.15 | 2927417 | -5.30% |
| 24 Mar 2020 | 278.45 | 297.00 | 299.50 | 273.30 | 2614095 | -0.68% |
| 23 Mar 2020 | 280.35 | 288.05 | 305.90 | 274.50 | 6353782 | -1.91% |
| 20 Mar 2020 | 285.80 | 252.00 | 290.00 | 252.00 | 7510948 | 16.25% |
| 19 Mar 2020 | 245.85 | 245.00 | 255.95 | 235.00 | 1521965 | -4.75% |
| 18 Mar 2020 | 258.10 | 265.00 | 267.65 | 251.05 | 2087472 | -1.75% |
| 17 Mar 2020 | 262.70 | 249.30 | 268.35 | 247.10 | 2396541 | 5.35% |
| 16 Mar 2020 | 249.35 | 247.00 | 261.80 | 236.25 | 2973038 | -0.87% |
| 13 Mar 2020 | 251.55 | 219.00 | 255.00 | 202.00 | 1796888 | 6.18% |
| 12 Mar 2020 | 236.90 | 250.80 | 252.60 | 234.50 | 2131508 | -8.21% |
| 11 Mar 2020 | 258.10 | 258.55 | 264.30 | 254.20 | 2942068 | 0.74% |
| 09 Mar 2020 | 256.20 | 264.90 | 267.25 | 248.80 | 2318161 | -3.72% |
| 06 Mar 2020 | 266.10 | 259.95 | 268.65 | 254.60 | 2571888 | 0.78% |
| 05 Mar 2020 | 264.05 | 256.80 | 272.75 | 256.80 | 5574983 | 3.23% |
| 04 Mar 2020 | 255.80 | 262.00 | 263.40 | 252.10 | 2007343 | -1.75% |
| 03 Mar 2020 | 260.35 | 249.30 | 263.45 | 240.50 | 2447513 | 4.08% |
| 02 Mar 2020 | 250.15 | 260.05 | 263.55 | 247.30 | 2160496 | -3.81% |
| 28 Feb 2020 | 260.05 | 258.45 | 265.75 | 254.25 | 2349628 | -0.54% |
| 27 Feb 2020 | 261.45 | 261.80 | 264.25 | 256.00 | 1083355 | -0.53% |
| 26 Feb 2020 | 262.85 | 270.20 | 271.60 | 262.00 | 1172207 | -3.43% |
| 25 Feb 2020 | 272.20 | 276.00 | 277.95 | 270.65 | 1030458 | -0.98% |
| 24 Feb 2020 | 274.90 | 277.00 | 280.45 | 272.55 | 1577897 | -1.56% |
| 20 Feb 2020 | 279.25 | 276.00 | 281.70 | 275.00 | 1635070 | 1.21% |
| 19 Feb 2020 | 275.90 | 268.25 | 277.50 | 268.00 | 1407555 | 2.95% |
| 18 Feb 2020 | 268.00 | 266.60 | 269.50 | 261.10 | 1305723 | 0.62% |
| 17 Feb 2020 | 266.35 | 271.30 | 276.80 | 263.15 | 2360644 | -1.35% |
| 14 Feb 2020 | 270.00 | 270.30 | 271.50 | 265.85 | 727345 | 0.45% |
| 13 Feb 2020 | 268.80 | 270.40 | 272.00 | 267.00 | 1121053 | -1.10% |
| 12 Feb 2020 | 271.80 | 276.05 | 276.10 | 270.20 | 948167 | -1.02% |
| 11 Feb 2020 | 274.60 | 279.00 | 279.00 | 273.00 | 1251820 | -1.47% |
| 10 Feb 2020 | 278.70 | 275.50 | 282.90 | 271.50 | 1710511 | 1.27% |
| 07 Feb 2020 | 275.20 | 274.00 | 279.00 | 270.55 | 2059595 | 0.77% |
| 06 Feb 2020 | 273.10 | 274.20 | 288.60 | 270.40 | 8099206 | 0.53% |
| 05 Feb 2020 | 271.65 | 266.40 | 274.50 | 265.00 | 2404528 | 2.84% |
| 04 Feb 2020 | 264.15 | 260.60 | 267.00 | 259.00 | 662758 | 1.44% |
| 03 Feb 2020 | 260.40 | 258.80 | 263.20 | 254.25 | 1074575 | 0.02% |
| 01 Feb 2020 | 260.35 | 265.90 | 267.80 | 258.10 | 526320 | -1.96% |
| 31 Jan 2020 | 265.55 | 268.20 | 272.00 | 263.00 | 1103855 | -1.06% |
| 30 Jan 2020 | 268.40 | 274.00 | 274.50 | 266.40 | 1602589 | -1.86% |
| 29 Jan 2020 | 273.50 | 273.00 | 275.85 | 271.00 | 1295548 | 0.40% |
| 28 Jan 2020 | 272.40 | 274.75 | 279.00 | 271.30 | 2623772 | -0.35% |
| 27 Jan 2020 | 273.35 | 270.10 | 275.60 | 269.20 | 2905584 | 0.44% |
| 24 Jan 2020 | 272.15 | 269.50 | 274.20 | 269.50 | 1403114 | 1.00% |
| 23 Jan 2020 | 269.45 | 269.20 | 272.00 | 268.60 | 1196861 | 0.09% |
| 22 Jan 2020 | 269.20 | 268.50 | 276.50 | 267.75 | 4553748 | 0.32% |
| 21 Jan 2020 | 268.35 | 266.00 | 270.50 | 266.00 | 975832 | 0.52% |
| 20 Jan 2020 | 266.95 | 269.10 | 272.85 | 264.60 | 1445582 | -0.82% |
| 17 Jan 2020 | 269.15 | 271.90 | 272.80 | 266.70 | 3413381 | -0.39% |
| 16 Jan 2020 | 270.20 | 262.80 | 271.70 | 262.10 | 2747358 | 2.84% |
| 15 Jan 2020 | 262.75 | 257.05 | 263.85 | 255.80 | 909694 | 2.22% |
| 14 Jan 2020 | 257.05 | 256.55 | 258.50 | 255.00 | 568913 | 0.19% |
| 13 Jan 2020 | 256.55 | 258.00 | 259.50 | 255.80 | 1049259 | -0.62% |
| 10 Jan 2020 | 258.15 | 258.90 | 264.30 | 257.25 | 871270 | -0.12% |
| 09 Jan 2020 | 258.45 | 260.00 | 262.25 | 257.00 | 608732 | 0.00% |
| 08 Jan 2020 | 258.45 | 256.60 | 259.60 | 253.05 | 874455 | 0.54% |
| 07 Jan 2020 | 257.05 | 256.30 | 260.00 | 253.05 | 606481 | 0.80% |
| 06 Jan 2020 | 255.00 | 259.50 | 259.95 | 253.90 | 966858 | -1.92% |
| 03 Jan 2020 | 260.00 | 257.00 | 264.00 | 255.95 | 1478041 | 1.42% |
| 02 Jan 2020 | 256.35 | 255.40 | 257.50 | 253.55 | 540659 | 0.83% |
| 01 Jan 2020 | 254.25 | 254.95 | 256.65 | 253.10 | 437875 | -0.02% |
| 31 Dec 2019 | 254.30 | 256.00 | 258.00 | 253.50 | 462747 | -0.41% |
| 30 Dec 2019 | 255.35 | 255.70 | 256.35 | 252.25 | 988265 | -0.18% |
| 27 Dec 2019 | 255.80 | 259.10 | 261.40 | 255.15 | 1246778 | -0.52% |
| 26 Dec 2019 | 257.15 | 259.35 | 260.60 | 256.30 | 828446 | -0.50% |
| 24 Dec 2019 | 258.45 | 262.00 | 262.70 | 257.70 | 975049 | -1.30% |
| 23 Dec 2019 | 261.85 | 268.80 | 271.00 | 260.60 | 2772875 | -1.62% |
| 20 Dec 2019 | 266.15 | 261.70 | 268.20 | 260.00 | 2192975 | 1.70% |
| 19 Dec 2019 | 261.70 | 259.00 | 263.35 | 258.65 | 629435 | 1.08% |
| 18 Dec 2019 | 258.90 | 260.00 | 261.35 | 257.30 | 747292 | -0.17% |
| 17 Dec 2019 | 259.35 | 261.50 | 262.50 | 258.15 | 731431 | -0.78% |
| 16 Dec 2019 | 261.40 | 261.05 | 265.60 | 260.25 | 1268170 | 0.15% |
| 13 Dec 2019 | 261.00 | 264.00 | 264.00 | 259.00 | 863943 | -1.14% |
| 12 Dec 2019 | 264.00 | 263.70 | 267.50 | 262.55 | 2105658 | 0.61% |
| 11 Dec 2019 | 262.40 | 260.90 | 265.00 | 257.80 | 3259167 | 0.56% |
| 10 Dec 2019 | 260.95 | 259.45 | 262.15 | 256.20 | 2659862 | 0.58% |
| 09 Dec 2019 | 259.45 | 255.60 | 260.25 | 253.55 | 892750 | 1.63% |
| 06 Dec 2019 | 255.30 | 258.00 | 260.95 | 253.00 | 1246246 | -0.91% |
| 05 Dec 2019 | 257.65 | 263.70 | 264.60 | 256.20 | 893270 | -2.20% |
| 04 Dec 2019 | 263.45 | 260.05 | 264.10 | 258.40 | 3372985 | 1.23% |
| 03 Dec 2019 | 260.25 | 256.85 | 262.30 | 254.40 | 4703707 | 0.79% |
| 02 Dec 2019 | 258.20 | 254.00 | 259.25 | 251.75 | 2786539 | 1.59% |
| 29 Nov 2019 | 254.15 | 259.05 | 265.60 | 252.05 | 2749988 | -1.80% |
| 28 Nov 2019 | 258.80 | 254.95 | 259.90 | 253.60 | 1533842 | 1.51% |
| 27 Nov 2019 | 254.95 | 255.80 | 258.95 | 252.60 | 2109146 | -0.33% |
| 26 Nov 2019 | 255.80 | 256.95 | 259.80 | 253.50 | 1206312 | -0.35% |
| 25 Nov 2019 | 256.70 | 252.20 | 259.90 | 250.35 | 1580268 | 2.23% |
| 22 Nov 2019 | 251.10 | 254.35 | 256.35 | 247.55 | 1370223 | -1.30% |
| 21 Nov 2019 | 254.40 | 249.00 | 255.90 | 247.70 | 2441075 | 1.98% |
| 20 Nov 2019 | 249.45 | 243.50 | 251.95 | 241.50 | 2580699 | 2.36% |
| 19 Nov 2019 | 243.70 | 242.00 | 246.95 | 239.25 | 1756950 | 0.91% |
| 18 Nov 2019 | 241.50 | 236.50 | 246.80 | 236.25 | 2865890 | 2.99% |
