Bandhan Bank Ltd
NSE :BANDHANBNK BSE :541153 Sector : BanksBuy, Sell or Hold BANDHANBNK ?
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
BANDHANBNK Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 183.00 | 180.00 | 186.00 | 178.10 | 8494807 | 1.02% |
| 17 May 2024 | 181.15 | 181.00 | 183.05 | 179.40 | 11276823 | 0.86% |
| 16 May 2024 | 179.60 | 190.00 | 190.40 | 176.55 | 40071506 | -5.42% |
| 15 May 2024 | 189.90 | 189.40 | 191.40 | 188.15 | 10799367 | 0.72% |
| 14 May 2024 | 188.55 | 188.25 | 190.55 | 187.95 | 6583961 | 0.21% |
| 13 May 2024 | 188.15 | 188.50 | 189.75 | 183.60 | 7875556 | 0.59% |
| 10 May 2024 | 187.05 | 184.00 | 189.20 | 182.50 | 12941472 | 2.32% |
| 09 May 2024 | 182.80 | 181.45 | 187.35 | 180.65 | 16614322 | 1.39% |
| 08 May 2024 | 180.30 | 181.50 | 181.90 | 179.00 | 11433990 | -0.47% |
| 07 May 2024 | 181.15 | 186.85 | 187.55 | 180.60 | 7781592 | -3.05% |
| 06 May 2024 | 186.85 | 189.10 | 189.50 | 184.30 | 10021920 | -0.40% |
| 03 May 2024 | 187.60 | 191.65 | 192.55 | 186.90 | 9237768 | -1.65% |
| 02 May 2024 | 190.75 | 189.05 | 191.30 | 188.50 | 11938817 | 1.30% |
| 30 Apr 2024 | 188.30 | 184.00 | 190.10 | 183.70 | 23333823 | 2.39% |
| 29 Apr 2024 | 183.90 | 185.00 | 185.00 | 182.00 | 7473732 | -0.16% |
| 26 Apr 2024 | 184.20 | 185.00 | 185.85 | 183.60 | 6869668 | -0.22% |
| 25 Apr 2024 | 184.60 | 184.00 | 185.75 | 182.25 | 10608276 | 0.41% |
| 24 Apr 2024 | 183.85 | 184.10 | 185.50 | 183.35 | 11165851 | 0.55% |
| 23 Apr 2024 | 182.85 | 182.40 | 183.30 | 181.10 | 11422429 | 1.13% |
| 22 Apr 2024 | 180.80 | 175.75 | 181.50 | 175.25 | 13392591 | 4.18% |
| 19 Apr 2024 | 173.55 | 172.00 | 174.85 | 170.30 | 9249379 | 0.14% |
| 18 Apr 2024 | 173.30 | 175.75 | 177.05 | 173.00 | 11637760 | -0.32% |
| 16 Apr 2024 | 173.85 | 173.10 | 175.80 | 172.75 | 14970993 | -1.19% |
| 15 Apr 2024 | 175.95 | 181.95 | 181.95 | 175.50 | 21581545 | -3.83% |
| 12 Apr 2024 | 182.95 | 183.00 | 186.90 | 182.65 | 25930326 | 0.16% |
| 10 Apr 2024 | 182.65 | 182.50 | 184.00 | 180.30 | 24579879 | -0.03% |
| 09 Apr 2024 | 182.70 | 185.15 | 187.40 | 182.00 | 16386732 | -1.22% |
| 08 Apr 2024 | 184.95 | 185.10 | 189.25 | 179.25 | 64195143 | -6.28% |
| 05 Apr 2024 | 197.35 | 203.00 | 203.00 | 196.50 | 33590383 | -0.30% |
| 04 Apr 2024 | 197.95 | 191.95 | 199.65 | 191.95 | 29229806 | 3.91% |
| 03 Apr 2024 | 190.50 | 192.00 | 192.15 | 189.30 | 14292770 | -1.35% |
| 02 Apr 2024 | 193.10 | 189.00 | 193.60 | 187.65 | 10760909 | 2.79% |
| 01 Apr 2024 | 187.85 | 182.75 | 188.50 | 181.75 | 10421068 | 4.36% |
| 28 Mar 2024 | 180.00 | 181.30 | 182.00 | 179.45 | 13334606 | -0.47% |
| 27 Mar 2024 | 180.85 | 182.20 | 183.50 | 179.55 | 19522292 | -0.50% |
| 26 Mar 2024 | 181.75 | 181.35 | 183.75 | 180.20 | 11903481 | 0.00% |
| 22 Mar 2024 | 181.75 | 181.00 | 182.85 | 180.45 | 14713576 | 0.72% |
| 21 Mar 2024 | 180.45 | 180.00 | 182.00 | 179.40 | 9616624 | 1.46% |
| 20 Mar 2024 | 177.85 | 181.50 | 181.90 | 177.05 | 11378108 | -1.44% |
| 19 Mar 2024 | 180.45 | 181.85 | 182.75 | 179.30 | 7297535 | -0.50% |
| 18 Mar 2024 | 181.35 | 185.00 | 186.15 | 180.80 | 8657646 | -0.98% |
| 15 Mar 2024 | 183.15 | 180.50 | 186.00 | 179.10 | 12223804 | 1.95% |
| 14 Mar 2024 | 179.65 | 178.70 | 183.15 | 173.15 | 16837953 | 0.53% |
| 13 Mar 2024 | 178.70 | 189.30 | 189.95 | 176.85 | 18229091 | -5.30% |
| 12 Mar 2024 | 188.70 | 192.15 | 192.90 | 188.15 | 9664742 | -1.62% |
| 11 Mar 2024 | 191.80 | 196.00 | 196.15 | 190.05 | 16936507 | -1.67% |
| 07 Mar 2024 | 195.05 | 196.70 | 197.35 | 194.55 | 5189243 | 0.08% |
| 06 Mar 2024 | 194.90 | 198.00 | 198.45 | 193.85 | 14535779 | -1.54% |
| 05 Mar 2024 | 197.95 | 199.90 | 201.65 | 197.45 | 8212814 | -0.53% |
| 04 Mar 2024 | 199.00 | 201.10 | 201.70 | 198.45 | 7532396 | -0.87% |
| 02 Mar 2024 | 200.75 | 200.00 | 201.40 | 199.90 | 952270 | 0.45% |
| 01 Mar 2024 | 199.85 | 197.50 | 200.50 | 196.50 | 7821881 | 2.17% |
| 29 Feb 2024 | 195.60 | 196.65 | 197.65 | 193.10 | 19407356 | -0.53% |
| 28 Feb 2024 | 196.65 | 201.20 | 202.20 | 195.90 | 9979111 | -2.24% |
| 27 Feb 2024 | 201.15 | 203.05 | 204.35 | 200.75 | 8341347 | -0.72% |
| 26 Feb 2024 | 202.60 | 209.20 | 209.20 | 199.70 | 26710009 | -2.71% |
| 23 Feb 2024 | 208.25 | 204.95 | 209.35 | 204.45 | 13607467 | 2.26% |
| 22 Feb 2024 | 203.65 | 201.40 | 204.15 | 198.30 | 6594640 | 1.55% |
| 21 Feb 2024 | 200.55 | 203.90 | 204.15 | 199.75 | 7362611 | -1.06% |
| 20 Feb 2024 | 202.70 | 204.95 | 205.30 | 202.10 | 5133872 | -0.52% |
| 19 Feb 2024 | 203.75 | 204.50 | 205.50 | 203.25 | 7998816 | 1.47% |
| 16 Feb 2024 | 200.80 | 199.70 | 204.70 | 197.70 | 13265466 | 1.75% |
| 15 Feb 2024 | 197.35 | 198.25 | 199.75 | 196.65 | 9702536 | -0.45% |
| 14 Feb 2024 | 198.25 | 197.25 | 201.25 | 193.30 | 13071425 | -0.40% |
| 13 Feb 2024 | 199.05 | 200.70 | 202.30 | 192.80 | 16732636 | -0.82% |
| 12 Feb 2024 | 200.70 | 223.00 | 223.45 | 197.70 | 50949423 | -7.17% |
| 09 Feb 2024 | 216.20 | 216.00 | 216.85 | 211.30 | 10253080 | 0.96% |
| 08 Feb 2024 | 214.15 | 218.50 | 219.90 | 213.10 | 10703085 | -0.97% |
| 07 Feb 2024 | 216.25 | 221.00 | 222.35 | 215.65 | 11866424 | -0.98% |
| 06 Feb 2024 | 218.40 | 222.65 | 223.45 | 217.35 | 10097377 | -1.91% |
| 05 Feb 2024 | 222.65 | 228.90 | 228.90 | 222.00 | 12335899 | -2.73% |
| 02 Feb 2024 | 228.90 | 227.80 | 232.65 | 226.95 | 11107260 | 1.44% |
| 01 Feb 2024 | 225.65 | 229.00 | 229.95 | 223.50 | 8822484 | -1.46% |
| 31 Jan 2024 | 229.00 | 224.05 | 229.45 | 223.10 | 10725612 | 2.48% |
| 30 Jan 2024 | 223.45 | 225.40 | 227.00 | 223.00 | 5249061 | 0.07% |
| 29 Jan 2024 | 223.30 | 224.00 | 226.70 | 222.15 | 10212834 | 1.06% |
| 25 Jan 2024 | 220.95 | 225.00 | 226.90 | 219.15 | 14015556 | -1.54% |
| 24 Jan 2024 | 224.40 | 224.00 | 226.70 | 220.25 | 11443782 | 0.31% |
| 23 Jan 2024 | 223.70 | 231.50 | 232.20 | 222.20 | 12418558 | -2.59% |
| 20 Jan 2024 | 229.65 | 228.05 | 234.45 | 228.00 | 10792549 | 1.53% |
| 19 Jan 2024 | 226.20 | 229.70 | 231.20 | 225.65 | 7131175 | -0.62% |
| 18 Jan 2024 | 227.60 | 227.50 | 230.85 | 224.10 | 9142872 | -0.31% |
| 17 Jan 2024 | 228.30 | 227.15 | 229.35 | 223.25 | 17410957 | -0.63% |
| 16 Jan 2024 | 229.75 | 231.00 | 233.60 | 228.20 | 7421276 | -0.54% |
| 15 Jan 2024 | 231.00 | 231.50 | 233.50 | 230.00 | 7817434 | 0.37% |
| 12 Jan 2024 | 230.15 | 234.90 | 235.80 | 229.50 | 9089295 | -1.14% |
| 11 Jan 2024 | 232.80 | 232.90 | 236.25 | 232.00 | 10068953 | 0.76% |
| 10 Jan 2024 | 231.05 | 234.90 | 235.50 | 226.60 | 13786491 | -1.64% |
| 09 Jan 2024 | 234.90 | 240.00 | 240.50 | 232.90 | 23864692 | 0.77% |
| 08 Jan 2024 | 233.10 | 252.00 | 252.00 | 230.95 | 57413766 | -7.39% |
| 05 Jan 2024 | 251.70 | 262.80 | 262.95 | 248.05 | 26254869 | -3.49% |
| 04 Jan 2024 | 260.80 | 255.60 | 263.10 | 252.70 | 20351416 | 2.72% |
| 03 Jan 2024 | 253.90 | 242.35 | 258.15 | 241.00 | 33106055 | 4.77% |
| 02 Jan 2024 | 242.35 | 245.65 | 247.00 | 239.55 | 8517423 | -0.72% |
| 01 Jan 2024 | 244.10 | 244.00 | 245.20 | 242.15 | 6663982 | 1.12% |
| 29 Dec 2023 | 241.40 | 240.70 | 243.00 | 238.10 | 4590031 | 0.86% |
| 28 Dec 2023 | 239.35 | 239.55 | 240.70 | 234.90 | 12591185 | 0.57% |
| 27 Dec 2023 | 238.00 | 235.85 | 240.70 | 235.85 | 8058617 | 1.30% |
| 26 Dec 2023 | 234.95 | 236.00 | 237.15 | 233.10 | 6304183 | 0.06% |
| 22 Dec 2023 | 234.80 | 238.50 | 242.30 | 234.10 | 10132889 | -1.45% |
| 21 Dec 2023 | 238.25 | 237.45 | 241.00 | 232.95 | 13978534 | -0.44% |
| 20 Dec 2023 | 239.30 | 250.05 | 250.95 | 237.45 | 10860270 | -3.72% |
| 19 Dec 2023 | 248.55 | 253.50 | 253.70 | 246.00 | 8254143 | -1.95% |
| 18 Dec 2023 | 253.50 | 252.55 | 256.10 | 250.00 | 9794116 | -0.12% |
| 15 Dec 2023 | 253.80 | 244.50 | 255.70 | 244.50 | 30516702 | 4.42% |
| 14 Dec 2023 | 243.05 | 243.00 | 245.40 | 241.25 | 14242089 | 1.29% |
| 13 Dec 2023 | 239.95 | 237.80 | 241.75 | 235.50 | 13736774 | 1.39% |
| 12 Dec 2023 | 236.65 | 237.90 | 244.55 | 235.50 | 15231524 | -0.55% |
| 11 Dec 2023 | 237.95 | 237.75 | 243.45 | 237.00 | 10984327 | 0.38% |
| 08 Dec 2023 | 237.05 | 240.00 | 240.00 | 233.75 | 6753600 | -0.46% |
| 07 Dec 2023 | 238.15 | 237.45 | 238.85 | 234.65 | 4458183 | 0.29% |
| 06 Dec 2023 | 237.45 | 240.00 | 240.90 | 234.75 | 9831509 | -0.63% |
| 05 Dec 2023 | 238.95 | 235.10 | 240.00 | 230.70 | 15470405 | 1.98% |
| 04 Dec 2023 | 234.30 | 230.50 | 234.85 | 229.25 | 14109397 | 3.56% |
| 01 Dec 2023 | 226.25 | 228.10 | 229.90 | 225.55 | 6673816 | 0.07% |
| 30 Nov 2023 | 226.10 | 223.50 | 230.40 | 223.00 | 21581773 | 1.69% |
| 29 Nov 2023 | 222.35 | 217.80 | 223.25 | 216.75 | 17186266 | 2.54% |
| 28 Nov 2023 | 216.85 | 214.40 | 218.50 | 212.80 | 10154652 | 2.12% |
| 24 Nov 2023 | 212.35 | 213.00 | 214.95 | 212.00 | 14344145 | -0.02% |
| 23 Nov 2023 | 212.40 | 213.00 | 213.65 | 212.00 | 3241986 | 0.09% |
| 22 Nov 2023 | 212.20 | 215.00 | 215.85 | 211.40 | 8961184 | -0.79% |
| 21 Nov 2023 | 213.90 | 214.80 | 215.60 | 213.25 | 5641541 | -0.02% |
| 20 Nov 2023 | 213.95 | 217.45 | 217.45 | 213.60 | 7344081 | -1.41% |
| 17 Nov 2023 | 217.00 | 219.45 | 220.75 | 215.75 | 8110801 | -2.34% |
| 16 Nov 2023 | 222.20 | 221.95 | 224.50 | 221.00 | 5042753 | 0.05% |
| 15 Nov 2023 | 222.10 | 221.50 | 224.30 | 220.95 | 6063087 | 1.21% |
| 13 Nov 2023 | 219.45 | 219.00 | 219.75 | 217.25 | 4084358 | 0.16% |
| 12 Nov 2023 | 219.10 | 220.00 | 220.00 | 218.80 | 538619 | 0.62% |
| 10 Nov 2023 | 217.75 | 217.20 | 218.25 | 214.60 | 2769494 | 0.25% |
| 09 Nov 2023 | 217.20 | 218.05 | 218.85 | 217.00 | 2100287 | -0.11% |
| 08 Nov 2023 | 217.45 | 217.50 | 218.80 | 216.55 | 5624531 | 0.62% |
| 07 Nov 2023 | 216.10 | 218.55 | 218.95 | 215.65 | 4255972 | -0.80% |
| 06 Nov 2023 | 217.85 | 219.85 | 219.85 | 217.40 | 5305052 | 0.21% |
| 03 Nov 2023 | 217.40 | 216.80 | 218.95 | 216.25 | 3894941 | 1.14% |
| 02 Nov 2023 | 214.95 | 215.95 | 217.25 | 214.10 | 4296465 | 0.68% |
| 01 Nov 2023 | 213.50 | 215.50 | 216.00 | 213.00 | 4922710 | -0.30% |
| 31 Oct 2023 | 214.15 | 216.00 | 218.50 | 213.70 | 4547584 | -0.23% |
| 30 Oct 2023 | 214.65 | 215.80 | 215.85 | 211.20 | 5337538 | 0.12% |
| 27 Oct 2023 | 214.40 | 214.00 | 216.55 | 213.05 | 5005707 | 0.92% |
| 26 Oct 2023 | 212.45 | 217.55 | 217.80 | 211.30 | 10920565 | -2.66% |
| 25 Oct 2023 | 218.25 | 222.50 | 224.85 | 217.15 | 10799172 | -1.38% |
| 23 Oct 2023 | 221.30 | 226.00 | 228.45 | 220.40 | 8870439 | -1.86% |
| 20 Oct 2023 | 225.50 | 229.15 | 231.50 | 225.00 | 7440024 | -1.59% |
| 19 Oct 2023 | 229.15 | 233.95 | 235.50 | 227.70 | 17897543 | -3.76% |
| 18 Oct 2023 | 238.10 | 240.20 | 244.45 | 237.35 | 12057238 | -0.67% |
| 17 Oct 2023 | 239.70 | 246.00 | 246.00 | 238.90 | 6938782 | -1.80% |
| 16 Oct 2023 | 244.10 | 241.00 | 245.90 | 239.70 | 6182055 | 1.41% |
| 13 Oct 2023 | 240.70 | 250.00 | 250.50 | 238.00 | 13097938 | -4.10% |
| 12 Oct 2023 | 251.00 | 250.90 | 251.90 | 249.15 | 3132333 | 0.90% |
| 11 Oct 2023 | 248.75 | 251.00 | 253.80 | 248.00 | 6575616 | -1.27% |
| 10 Oct 2023 | 251.95 | 248.30 | 252.35 | 247.00 | 5355488 | 2.23% |
| 09 Oct 2023 | 246.45 | 248.70 | 251.30 | 245.70 | 6591251 | -2.55% |
| 06 Oct 2023 | 252.90 | 250.80 | 255.00 | 247.65 | 7018670 | 1.46% |
| 05 Oct 2023 | 249.25 | 255.95 | 255.95 | 248.65 | 7632130 | -1.81% |
| 04 Oct 2023 | 253.85 | 250.70 | 255.40 | 248.75 | 9145829 | 0.02% |
| 03 Oct 2023 | 253.80 | 252.00 | 254.80 | 245.80 | 8151386 | 0.87% |
| 29 Sep 2023 | 251.60 | 251.05 | 256.45 | 249.75 | 10359088 | 0.90% |
| 28 Sep 2023 | 249.35 | 256.85 | 259.25 | 247.25 | 17534736 | -1.23% |
| 27 Sep 2023 | 252.45 | 252.35 | 256.95 | 248.70 | 8604430 | -0.04% |
| 26 Sep 2023 | 252.55 | 252.80 | 253.45 | 249.90 | 6646269 | -0.16% |
| 25 Sep 2023 | 252.95 | 249.85 | 253.70 | 246.90 | 11068085 | 1.44% |
| 22 Sep 2023 | 249.35 | 248.00 | 251.85 | 247.05 | 12015422 | 1.57% |
| 21 Sep 2023 | 245.50 | 244.45 | 253.00 | 243.75 | 16617293 | 0.22% |
| 20 Sep 2023 | 244.95 | 245.70 | 249.45 | 243.70 | 14347302 | -0.67% |
| 18 Sep 2023 | 246.60 | 249.30 | 250.30 | 246.00 | 12409151 | -1.10% |
| 15 Sep 2023 | 249.35 | 241.00 | 250.20 | 239.90 | 20378402 | 4.09% |
| 14 Sep 2023 | 239.55 | 238.00 | 241.45 | 235.10 | 13912743 | 1.25% |
| 13 Sep 2023 | 236.60 | 232.45 | 238.65 | 228.95 | 17496792 | 1.61% |
| 12 Sep 2023 | 232.85 | 244.45 | 244.45 | 231.80 | 10382611 | -4.22% |
| 11 Sep 2023 | 243.10 | 245.20 | 245.45 | 240.25 | 8480086 | -0.12% |
| 08 Sep 2023 | 243.40 | 239.85 | 245.75 | 238.15 | 15257354 | 2.05% |
| 07 Sep 2023 | 238.50 | 234.00 | 239.15 | 232.40 | 10675954 | 1.92% |
| 06 Sep 2023 | 234.00 | 234.85 | 236.15 | 232.30 | 7414501 | -0.28% |
| 05 Sep 2023 | 234.65 | 236.50 | 237.15 | 233.00 | 3940078 | -0.68% |
| 04 Sep 2023 | 236.25 | 236.75 | 237.40 | 234.40 | 5405373 | 0.49% |
| 01 Sep 2023 | 235.10 | 230.50 | 236.25 | 229.35 | 8157237 | 2.40% |
| 31 Aug 2023 | 229.60 | 232.00 | 233.35 | 228.60 | 10729945 | -0.54% |
| 30 Aug 2023 | 230.85 | 236.00 | 237.15 | 230.25 | 7593004 | -2.10% |
| 29 Aug 2023 | 235.80 | 236.00 | 236.70 | 234.20 | 4001719 | 0.38% |
| 28 Aug 2023 | 234.90 | 236.25 | 239.35 | 234.05 | 7228740 | -0.42% |
| 25 Aug 2023 | 235.90 | 234.80 | 238.10 | 233.05 | 5646549 | 0.43% |
| 24 Aug 2023 | 234.90 | 238.85 | 240.70 | 234.00 | 11125155 | -0.99% |
| 23 Aug 2023 | 237.25 | 232.50 | 238.45 | 232.25 | 13952330 | 2.22% |
| 22 Aug 2023 | 232.10 | 230.55 | 232.70 | 229.90 | 4046691 | 0.67% |
| 21 Aug 2023 | 230.55 | 229.90 | 231.85 | 227.70 | 5679992 | 0.48% |
| 18 Aug 2023 | 229.45 | 229.55 | 233.70 | 228.55 | 14518002 | -0.04% |
| 17 Aug 2023 | 229.55 | 224.60 | 231.25 | 223.50 | 8664046 | 2.20% |
| 16 Aug 2023 | 224.60 | 226.95 | 226.95 | 223.50 | 4690457 | -1.38% |
| 14 Aug 2023 | 227.75 | 226.85 | 228.75 | 221.55 | 5575439 | 0.40% |
| 11 Aug 2023 | 226.85 | 228.90 | 229.45 | 225.80 | 5613028 | -0.85% |
| 10 Aug 2023 | 228.80 | 232.00 | 232.50 | 227.35 | 10957103 | -1.51% |
| 09 Aug 2023 | 232.30 | 234.30 | 234.35 | 230.10 | 8615043 | -0.56% |
| 08 Aug 2023 | 233.60 | 230.50 | 234.50 | 229.50 | 13449025 | 1.65% |
| 07 Aug 2023 | 229.80 | 229.00 | 231.15 | 224.65 | 10733059 | 0.75% |
| 04 Aug 2023 | 228.10 | 227.55 | 230.00 | 225.90 | 9201170 | 0.64% |
| 03 Aug 2023 | 226.65 | 224.95 | 227.75 | 223.20 | 10292084 | 0.51% |
| 02 Aug 2023 | 225.50 | 226.65 | 226.65 | 221.10 | 15146904 | -1.01% |
| 01 Aug 2023 | 227.80 | 227.30 | 229.00 | 225.60 | 14374211 | 1.97% |
| 31 Jul 2023 | 223.40 | 217.50 | 225.90 | 217.30 | 29493137 | 2.90% |
| 28 Jul 2023 | 217.10 | 217.65 | 218.85 | 213.85 | 10183107 | 0.25% |
| 27 Jul 2023 | 216.55 | 222.00 | 222.80 | 215.85 | 20508751 | -1.88% |
| 26 Jul 2023 | 220.70 | 218.50 | 224.00 | 216.80 | 16655239 | 1.15% |
| 25 Jul 2023 | 218.20 | 219.50 | 220.55 | 216.25 | 10474177 | -0.21% |
| 24 Jul 2023 | 218.65 | 220.00 | 220.75 | 216.70 | 12972450 | 0.30% |
| 21 Jul 2023 | 218.00 | 211.75 | 218.85 | 210.00 | 27199429 | 3.00% |
| 20 Jul 2023 | 211.65 | 214.55 | 215.30 | 211.25 | 10656197 | -1.35% |
| 19 Jul 2023 | 214.55 | 216.20 | 217.10 | 213.30 | 9756724 | 0.12% |
| 18 Jul 2023 | 214.30 | 216.90 | 218.50 | 213.70 | 13566330 | -0.49% |
| 17 Jul 2023 | 215.35 | 219.50 | 223.00 | 213.60 | 36952293 | -2.82% |
| 14 Jul 2023 | 221.60 | 216.00 | 223.00 | 214.20 | 19972762 | 2.69% |
| 13 Jul 2023 | 215.80 | 223.90 | 223.90 | 215.00 | 12611186 | -2.66% |
| 12 Jul 2023 | 221.70 | 224.25 | 224.25 | 220.55 | 10220825 | -0.47% |
| 11 Jul 2023 | 222.75 | 229.45 | 230.60 | 222.10 | 11850145 | -2.56% |
| 10 Jul 2023 | 228.60 | 231.20 | 232.15 | 226.05 | 5307723 | -0.72% |
| 07 Jul 2023 | 230.25 | 230.00 | 232.20 | 228.30 | 7541279 | -0.20% |
| 06 Jul 2023 | 230.70 | 226.50 | 231.35 | 225.60 | 11950470 | 2.56% |
| 05 Jul 2023 | 224.95 | 219.00 | 228.60 | 216.10 | 42592706 | -2.72% |
| 04 Jul 2023 | 231.25 | 237.90 | 238.00 | 230.70 | 13024992 | -1.78% |
| 03 Jul 2023 | 235.45 | 246.00 | 246.00 | 235.00 | 13849806 | -2.73% |
| 30 Jun 2023 | 242.05 | 237.00 | 244.50 | 233.50 | 21186767 | 3.68% |
| 28 Jun 2023 | 233.45 | 240.00 | 240.85 | 232.30 | 11065413 | -1.91% |
| 27 Jun 2023 | 238.00 | 237.70 | 240.85 | 236.60 | 5107464 | 0.61% |
| 26 Jun 2023 | 236.55 | 236.60 | 239.50 | 233.50 | 7430712 | 0.34% |
| 23 Jun 2023 | 235.75 | 239.20 | 243.40 | 234.90 | 9582241 | -1.19% |
| 22 Jun 2023 | 238.60 | 241.60 | 242.50 | 237.30 | 8034246 | -1.24% |
| 21 Jun 2023 | 241.60 | 248.00 | 248.25 | 241.00 | 7788940 | -2.19% |
| 20 Jun 2023 | 247.00 | 249.85 | 250.80 | 245.15 | 5129399 | -1.12% |
| 19 Jun 2023 | 249.80 | 255.25 | 255.25 | 248.40 | 5044638 | -1.63% |
| 16 Jun 2023 | 253.95 | 248.00 | 254.40 | 246.10 | 5956570 | 2.83% |
| 15 Jun 2023 | 246.95 | 254.10 | 254.10 | 246.40 | 7586522 | -2.22% |
| 14 Jun 2023 | 252.55 | 262.00 | 262.10 | 252.00 | 8555576 | -3.48% |
| 13 Jun 2023 | 261.65 | 257.85 | 266.80 | 257.00 | 6647196 | 1.77% |
| 12 Jun 2023 | 257.10 | 257.05 | 259.40 | 255.20 | 2428952 | 0.21% |
| 09 Jun 2023 | 256.55 | 260.45 | 264.45 | 255.80 | 3902967 | -1.40% |
| 08 Jun 2023 | 260.20 | 265.50 | 266.85 | 259.50 | 4820823 | -1.70% |
| 07 Jun 2023 | 264.70 | 264.80 | 267.40 | 261.20 | 4198993 | 0.36% |
| 06 Jun 2023 | 263.75 | 263.20 | 264.80 | 262.30 | 1933962 | 0.09% |
| 05 Jun 2023 | 263.50 | 265.85 | 267.40 | 262.00 | 3345549 | -0.72% |
| 02 Jun 2023 | 265.40 | 268.55 | 270.75 | 264.35 | 4045792 | -1.10% |
| 01 Jun 2023 | 268.35 | 267.20 | 272.00 | 265.90 | 5367508 | 0.13% |
| 31 May 2023 | 268.00 | 267.00 | 269.30 | 265.05 | 12016687 | 0.11% |
| 30 May 2023 | 267.70 | 263.00 | 268.25 | 261.50 | 5246130 | 1.34% |
| 29 May 2023 | 264.15 | 261.50 | 265.90 | 260.70 | 6533649 | 1.25% |
| 26 May 2023 | 260.90 | 263.50 | 264.40 | 260.05 | 4264270 | -1.25% |
| 25 May 2023 | 264.20 | 261.50 | 264.85 | 257.00 | 13198750 | 1.19% |
| 24 May 2023 | 261.10 | 253.70 | 262.00 | 252.50 | 17792110 | 2.88% |
| 23 May 2023 | 253.80 | 242.45 | 255.55 | 241.55 | 16102004 | 4.72% |
| 22 May 2023 | 242.35 | 234.00 | 244.55 | 234.00 | 12099282 | 1.85% |
| 19 May 2023 | 237.95 | 245.40 | 246.05 | 236.15 | 7503798 | -2.48% |
| 18 May 2023 | 244.00 | 244.95 | 248.30 | 243.20 | 7280219 | 0.16% |
| 17 May 2023 | 243.60 | 245.00 | 245.55 | 241.10 | 6646566 | -0.29% |
| 16 May 2023 | 244.30 | 245.00 | 246.65 | 242.50 | 6185472 | -0.29% |
| 15 May 2023 | 245.00 | 237.00 | 245.70 | 236.70 | 7939472 | 3.53% |
| 12 May 2023 | 236.65 | 239.90 | 240.15 | 235.80 | 5370583 | -1.05% |
| 11 May 2023 | 239.15 | 237.50 | 241.30 | 235.05 | 8115829 | 1.25% |
| 10 May 2023 | 236.20 | 234.40 | 236.70 | 231.90 | 4132066 | 0.77% |
| 09 May 2023 | 234.40 | 234.85 | 237.45 | 232.50 | 4734842 | -0.19% |
| 08 May 2023 | 234.85 | 230.00 | 235.35 | 229.00 | 4266039 | 2.29% |
| 05 May 2023 | 229.60 | 233.00 | 236.35 | 229.00 | 8735519 | -1.63% |
| 04 May 2023 | 233.40 | 231.90 | 234.00 | 231.10 | 3728857 | 0.65% |
| 03 May 2023 | 231.90 | 230.95 | 234.80 | 229.60 | 6440165 | 0.00% |
| 02 May 2023 | 231.90 | 231.00 | 232.50 | 228.85 | 7517293 | 1.13% |
| 28 Apr 2023 | 229.30 | 227.00 | 230.60 | 226.65 | 4698996 | 1.08% |
| 27 Apr 2023 | 226.85 | 224.50 | 228.00 | 223.50 | 6220194 | 1.36% |
| 26 Apr 2023 | 223.80 | 221.20 | 224.50 | 221.20 | 6156561 | 0.18% |
| 25 Apr 2023 | 223.40 | 219.90 | 224.80 | 219.50 | 5115842 | 1.64% |
| 24 Apr 2023 | 219.80 | 220.85 | 224.55 | 219.30 | 6698942 | -0.32% |
| 21 Apr 2023 | 220.50 | 217.00 | 221.50 | 216.10 | 7396193 | 1.22% |
| 20 Apr 2023 | 217.85 | 215.05 | 219.60 | 213.85 | 8786506 | 1.63% |
| 19 Apr 2023 | 214.35 | 213.00 | 218.35 | 209.70 | 13543287 | 0.49% |
| 18 Apr 2023 | 213.30 | 206.80 | 218.00 | 205.30 | 15293668 | 3.19% |
| 17 Apr 2023 | 206.70 | 206.00 | 208.30 | 203.10 | 5837661 | 0.83% |
| 13 Apr 2023 | 205.00 | 209.10 | 209.25 | 201.90 | 9980066 | -2.08% |
| 12 Apr 2023 | 209.35 | 210.00 | 211.85 | 208.85 | 3702330 | -0.29% |
| 11 Apr 2023 | 209.95 | 210.75 | 211.10 | 207.25 | 5471814 | -0.05% |
| 10 Apr 2023 | 210.05 | 209.35 | 211.15 | 206.75 | 5926532 | 0.91% |
| 06 Apr 2023 | 208.15 | 206.00 | 209.90 | 203.55 | 6797050 | 0.70% |
| 05 Apr 2023 | 206.70 | 206.10 | 207.70 | 203.55 | 8837693 | 1.27% |
| 03 Apr 2023 | 204.10 | 198.10 | 206.50 | 196.75 | 19121498 | 4.27% |
| 31 Mar 2023 | 195.75 | 192.00 | 197.80 | 191.00 | 15449908 | 3.08% |
| 29 Mar 2023 | 189.90 | 185.10 | 191.90 | 185.00 | 26398887 | 1.31% |
| 28 Mar 2023 | 187.45 | 195.80 | 195.80 | 182.15 | 26339803 | -5.23% |
| 27 Mar 2023 | 197.80 | 204.00 | 205.75 | 196.80 | 7024491 | -2.61% |
| 24 Mar 2023 | 203.10 | 212.75 | 213.00 | 202.00 | 7957836 | -4.42% |
| 23 Mar 2023 | 212.50 | 210.50 | 215.80 | 208.25 | 9715223 | 0.54% |
| 22 Mar 2023 | 211.35 | 204.75 | 212.05 | 204.00 | 13861356 | 4.22% |
| 21 Mar 2023 | 202.80 | 202.65 | 204.00 | 198.25 | 8216894 | 0.60% |
| 20 Mar 2023 | 201.60 | 206.00 | 206.20 | 199.55 | 9617006 | -2.80% |
| 17 Mar 2023 | 207.40 | 206.05 | 209.80 | 205.60 | 8089756 | 1.47% |
| 16 Mar 2023 | 204.40 | 205.80 | 205.80 | 197.75 | 9437354 | -0.68% |
| 15 Mar 2023 | 205.80 | 209.00 | 210.80 | 204.45 | 8503683 | -0.12% |
| 14 Mar 2023 | 206.05 | 217.90 | 218.15 | 205.20 | 15322776 | -5.44% |
| 13 Mar 2023 | 217.90 | 226.00 | 227.20 | 217.05 | 6385092 | -3.09% |
| 10 Mar 2023 | 224.85 | 224.80 | 225.70 | 220.30 | 6411858 | -0.88% |
| 09 Mar 2023 | 226.85 | 231.10 | 231.30 | 226.10 | 3482036 | -1.41% |
| 08 Mar 2023 | 230.10 | 232.00 | 232.00 | 225.00 | 6624245 | -0.93% |
| 06 Mar 2023 | 232.25 | 235.70 | 236.45 | 231.40 | 3967163 | -0.51% |
| 03 Mar 2023 | 233.45 | 235.55 | 238.25 | 232.90 | 5027035 | -0.36% |
| 02 Mar 2023 | 234.30 | 235.50 | 236.90 | 232.60 | 2597341 | -0.36% |
| 01 Mar 2023 | 235.15 | 230.60 | 236.00 | 230.00 | 2913920 | 1.84% |
| 28 Feb 2023 | 230.90 | 228.55 | 232.00 | 225.50 | 4206214 | 1.54% |
| 27 Feb 2023 | 227.40 | 228.80 | 229.20 | 222.80 | 4457508 | -0.61% |
| 24 Feb 2023 | 228.80 | 230.50 | 233.65 | 228.00 | 3407737 | -0.13% |
| 23 Feb 2023 | 229.10 | 228.45 | 229.90 | 223.80 | 4493260 | 0.48% |
| 22 Feb 2023 | 228.00 | 227.30 | 229.25 | 226.05 | 4211645 | -0.78% |
| 21 Feb 2023 | 229.80 | 235.70 | 236.15 | 229.00 | 6710337 | -2.48% |
| 20 Feb 2023 | 235.65 | 235.15 | 238.95 | 234.60 | 4340061 | 0.28% |
| 17 Feb 2023 | 235.00 | 240.95 | 241.40 | 234.20 | 4577513 | -2.93% |
| 16 Feb 2023 | 242.10 | 243.00 | 244.50 | 240.85 | 5045368 | -0.08% |
| 15 Feb 2023 | 242.30 | 236.05 | 242.80 | 235.50 | 7196960 | 2.65% |
| 14 Feb 2023 | 236.05 | 237.20 | 238.10 | 232.10 | 3500256 | -0.42% |
| 13 Feb 2023 | 237.05 | 244.10 | 245.00 | 236.65 | 4415666 | -2.97% |
| 10 Feb 2023 | 244.30 | 241.35 | 244.60 | 240.50 | 3804269 | 0.93% |
| 09 Feb 2023 | 242.05 | 239.00 | 242.50 | 236.50 | 4975876 | 1.25% |
| 08 Feb 2023 | 239.05 | 236.15 | 239.95 | 234.35 | 5398511 | 1.75% |
| 07 Feb 2023 | 234.95 | 236.25 | 238.35 | 233.30 | 6825488 | -0.55% |
| 06 Feb 2023 | 236.25 | 228.70 | 237.20 | 228.00 | 7696925 | 3.75% |
| 03 Feb 2023 | 227.70 | 229.00 | 232.25 | 223.10 | 7025274 | 0.37% |
| 02 Feb 2023 | 226.85 | 235.50 | 238.45 | 222.50 | 10748375 | -4.30% |
| 01 Feb 2023 | 237.05 | 245.55 | 248.85 | 230.20 | 6112826 | -2.93% |
| 31 Jan 2023 | 244.20 | 241.20 | 244.95 | 238.65 | 4132547 | 0.95% |
| 30 Jan 2023 | 241.90 | 240.00 | 247.00 | 238.25 | 4847378 | 0.71% |
| 27 Jan 2023 | 240.20 | 246.40 | 247.20 | 235.80 | 10059750 | -1.94% |
| 25 Jan 2023 | 244.95 | 247.00 | 248.35 | 243.65 | 4870562 | -1.37% |
| 24 Jan 2023 | 248.35 | 249.80 | 250.75 | 244.70 | 7580417 | 0.16% |
| 23 Jan 2023 | 247.95 | 243.00 | 249.85 | 240.00 | 23551552 | 4.55% |
| 20 Jan 2023 | 237.15 | 236.35 | 241.80 | 232.50 | 7048865 | 0.38% |
| 19 Jan 2023 | 236.25 | 239.70 | 242.00 | 234.65 | 5855828 | -1.52% |
| 18 Jan 2023 | 239.90 | 240.95 | 241.25 | 238.00 | 2670278 | -0.10% |
| 17 Jan 2023 | 240.15 | 241.25 | 241.25 | 237.70 | 2816426 | -0.21% |
| 16 Jan 2023 | 240.65 | 239.70 | 241.95 | 236.70 | 3949648 | 1.11% |
| 13 Jan 2023 | 238.00 | 240.50 | 240.85 | 234.25 | 5995954 | -0.52% |
| 12 Jan 2023 | 239.25 | 245.00 | 246.80 | 237.20 | 4997953 | -2.13% |
| 11 Jan 2023 | 244.45 | 245.95 | 246.75 | 242.50 | 4228644 | -0.65% |
| 10 Jan 2023 | 246.05 | 247.20 | 247.80 | 241.60 | 6058780 | -0.49% |
| 09 Jan 2023 | 247.25 | 243.00 | 248.65 | 233.65 | 14237598 | 2.02% |
| 06 Jan 2023 | 242.35 | 241.75 | 249.45 | 240.40 | 14306941 | 0.77% |
| 05 Jan 2023 | 240.50 | 241.25 | 242.10 | 236.15 | 8344344 | 0.17% |
| 04 Jan 2023 | 240.10 | 240.90 | 241.95 | 236.40 | 10555612 | -0.19% |
| 03 Jan 2023 | 240.55 | 240.35 | 243.65 | 239.00 | 6273607 | 0.17% |
| 02 Jan 2023 | 240.15 | 236.30 | 242.30 | 235.50 | 7625641 | 2.54% |
| 30 Dec 2022 | 234.20 | 237.40 | 238.50 | 232.70 | 8281916 | -0.76% |
| 29 Dec 2022 | 236.00 | 232.25 | 236.85 | 227.75 | 10042367 | 1.29% |
| 28 Dec 2022 | 233.00 | 236.80 | 237.15 | 232.35 | 5414094 | -1.67% |
| 27 Dec 2022 | 236.95 | 235.75 | 237.95 | 232.75 | 6266060 | 1.37% |
| 26 Dec 2022 | 233.75 | 227.00 | 235.95 | 225.45 | 6753199 | 3.20% |
| 23 Dec 2022 | 226.50 | 228.60 | 233.20 | 225.55 | 10671892 | -2.27% |
| 22 Dec 2022 | 231.75 | 247.95 | 248.80 | 223.50 | 17713841 | -4.69% |
| 21 Dec 2022 | 243.15 | 245.20 | 249.95 | 240.10 | 8227006 | -0.08% |
| 20 Dec 2022 | 243.35 | 244.40 | 245.15 | 239.55 | 5360668 | -0.69% |
| 19 Dec 2022 | 245.05 | 247.40 | 248.65 | 242.30 | 5309324 | -0.91% |
| 16 Dec 2022 | 247.30 | 250.75 | 250.80 | 244.35 | 5984607 | -1.49% |
| 15 Dec 2022 | 251.05 | 251.30 | 254.70 | 249.80 | 5929592 | -0.12% |
| 14 Dec 2022 | 251.35 | 251.60 | 254.70 | 248.55 | 5935442 | -0.12% |
| 13 Dec 2022 | 251.65 | 251.00 | 255.95 | 249.35 | 10830967 | 1.92% |
| 12 Dec 2022 | 246.90 | 246.70 | 248.75 | 244.70 | 4927658 | -0.02% |
| 09 Dec 2022 | 246.95 | 252.40 | 252.90 | 244.80 | 9484571 | -1.81% |
| 08 Dec 2022 | 251.50 | 247.00 | 252.30 | 246.75 | 8385542 | 1.95% |
| 07 Dec 2022 | 246.70 | 244.65 | 248.40 | 242.50 | 14144593 | 0.92% |
| 06 Dec 2022 | 244.45 | 240.95 | 245.45 | 240.30 | 8889747 | 1.45% |
| 05 Dec 2022 | 240.95 | 242.15 | 244.85 | 240.30 | 10756810 | 0.35% |
| 02 Dec 2022 | 240.10 | 236.85 | 243.00 | 236.05 | 17741673 | 1.95% |
| 01 Dec 2022 | 235.50 | 241.00 | 241.00 | 224.20 | 32128549 | -1.22% |
| 30 Nov 2022 | 238.40 | 236.95 | 239.75 | 234.20 | 22939142 | 1.82% |
| 29 Nov 2022 | 234.15 | 223.95 | 237.45 | 223.50 | 26024133 | 4.37% |
| 28 Nov 2022 | 224.35 | 220.50 | 225.95 | 219.20 | 10132532 | 2.37% |
| 25 Nov 2022 | 219.15 | 213.00 | 220.35 | 212.00 | 12998733 | 3.13% |
| 24 Nov 2022 | 212.50 | 215.95 | 216.70 | 211.95 | 11367691 | -1.30% |
| 23 Nov 2022 | 215.30 | 214.85 | 216.55 | 213.55 | 6570904 | 0.70% |
| 22 Nov 2022 | 213.80 | 211.60 | 214.20 | 209.55 | 9063233 | 1.38% |
| 21 Nov 2022 | 210.90 | 216.80 | 217.50 | 210.50 | 9366068 | -2.45% |
| 18 Nov 2022 | 216.20 | 221.95 | 222.90 | 212.35 | 14468984 | -2.15% |
| 17 Nov 2022 | 220.95 | 224.20 | 224.45 | 220.00 | 7717238 | -1.60% |
| 16 Nov 2022 | 224.55 | 229.00 | 232.70 | 223.00 | 9717055 | -1.86% |
| 15 Nov 2022 | 228.80 | 226.50 | 229.45 | 226.15 | 6676595 | 1.31% |
| 14 Nov 2022 | 225.85 | 226.30 | 229.10 | 224.85 | 6016703 | -0.22% |
| 11 Nov 2022 | 226.35 | 226.20 | 227.30 | 220.05 | 10941378 | 1.94% |
| 10 Nov 2022 | 222.05 | 229.00 | 230.00 | 220.55 | 9636641 | -2.89% |
| 09 Nov 2022 | 228.65 | 227.70 | 232.25 | 226.35 | 13595244 | 1.35% |
| 07 Nov 2022 | 225.60 | 230.50 | 231.15 | 224.15 | 11675124 | -1.05% |
| 04 Nov 2022 | 228.00 | 234.85 | 236.00 | 227.50 | 13714514 | -2.42% |
| 03 Nov 2022 | 233.65 | 231.50 | 237.85 | 231.00 | 12658414 | 0.45% |
| 02 Nov 2022 | 232.60 | 235.95 | 235.95 | 232.00 | 9354594 | -1.42% |
| 01 Nov 2022 | 235.95 | 240.85 | 241.00 | 235.40 | 18360941 | -1.09% |
| 31 Oct 2022 | 238.55 | 260.00 | 260.45 | 237.25 | 48927022 | -10.10% |
| 28 Oct 2022 | 265.35 | 272.10 | 274.50 | 263.25 | 10206151 | -1.98% |
| 27 Oct 2022 | 270.70 | 269.95 | 274.70 | 267.50 | 8451874 | 1.10% |
| 25 Oct 2022 | 267.75 | 268.25 | 269.40 | 260.25 | 6966245 | -0.26% |
| 24 Oct 2022 | 268.45 | 274.15 | 274.75 | 265.00 | 1023240 | -0.94% |
| 21 Oct 2022 | 271.00 | 271.65 | 275.25 | 269.70 | 4713078 | 0.28% |
| 20 Oct 2022 | 270.25 | 268.80 | 271.25 | 265.50 | 4183089 | 0.63% |
| 19 Oct 2022 | 268.55 | 272.00 | 273.25 | 267.25 | 4118728 | -0.76% |
| 18 Oct 2022 | 270.60 | 270.30 | 272.60 | 268.50 | 5181542 | 0.71% |
| 17 Oct 2022 | 268.70 | 265.00 | 270.25 | 264.05 | 3953612 | 1.22% |
| 14 Oct 2022 | 265.45 | 269.50 | 270.30 | 264.60 | 3853439 | 0.45% |
| 13 Oct 2022 | 264.25 | 267.30 | 268.35 | 263.00 | 2809125 | -1.16% |
| 12 Oct 2022 | 267.35 | 265.35 | 267.80 | 260.85 | 5059010 | 1.42% |
| 11 Oct 2022 | 263.60 | 268.60 | 269.30 | 262.25 | 3554737 | -1.42% |
| 10 Oct 2022 | 267.40 | 269.00 | 270.05 | 263.75 | 7044853 | -2.73% |
| 07 Oct 2022 | 274.90 | 274.00 | 275.90 | 269.00 | 4651265 | 0.31% |
| 06 Oct 2022 | 274.05 | 271.00 | 275.90 | 271.00 | 5278284 | 1.50% |
| 04 Oct 2022 | 270.00 | 266.00 | 273.50 | 265.00 | 8245378 | 3.43% |
| 03 Oct 2022 | 261.05 | 266.00 | 269.25 | 259.90 | 4195610 | -2.08% |
| 30 Sep 2022 | 266.60 | 260.75 | 269.30 | 256.75 | 6610457 | 2.24% |
| 29 Sep 2022 | 260.75 | 257.25 | 262.00 | 254.20 | 6435805 | 2.74% |
| 28 Sep 2022 | 253.80 | 260.80 | 260.80 | 251.50 | 9679406 | -3.46% |
| 27 Sep 2022 | 262.90 | 265.00 | 266.45 | 258.30 | 6455758 | 0.52% |
| 26 Sep 2022 | 261.55 | 274.00 | 275.50 | 259.35 | 19078649 | -5.97% |
| 23 Sep 2022 | 278.15 | 286.00 | 287.15 | 275.00 | 6526403 | -3.17% |
| 22 Sep 2022 | 287.25 | 286.20 | 289.45 | 284.20 | 5438512 | -0.62% |
| 21 Sep 2022 | 289.05 | 292.95 | 293.95 | 286.70 | 4882543 | -1.45% |
| 20 Sep 2022 | 293.30 | 293.00 | 297.50 | 291.60 | 4563668 | 1.40% |
| 19 Sep 2022 | 289.25 | 291.60 | 295.00 | 287.00 | 6249788 | 0.16% |
| 16 Sep 2022 | 288.80 | 303.00 | 303.40 | 287.20 | 11697762 | -5.19% |
| 15 Sep 2022 | 304.60 | 310.00 | 314.80 | 303.55 | 19920340 | -0.64% |
| 14 Sep 2022 | 306.55 | 291.00 | 308.75 | 290.30 | 16327291 | 2.82% |
| 13 Sep 2022 | 298.15 | 289.00 | 299.45 | 285.35 | 15464450 | 3.31% |
| 12 Sep 2022 | 288.60 | 294.80 | 295.30 | 288.00 | 5423112 | -1.67% |
| 09 Sep 2022 | 293.50 | 295.00 | 297.20 | 291.85 | 8413718 | 0.55% |
| 08 Sep 2022 | 291.90 | 286.65 | 295.90 | 285.00 | 11798650 | 2.76% |
| 07 Sep 2022 | 284.05 | 281.75 | 285.25 | 279.00 | 3841223 | 0.50% |
| 06 Sep 2022 | 282.65 | 285.00 | 288.85 | 281.15 | 7840569 | -0.42% |
| 05 Sep 2022 | 283.85 | 277.00 | 285.45 | 276.20 | 7959816 | 2.81% |
| 02 Sep 2022 | 276.10 | 280.00 | 281.20 | 275.35 | 4375751 | -0.88% |
| 01 Sep 2022 | 278.55 | 276.50 | 281.65 | 273.45 | 6023046 | 0.02% |
| 30 Aug 2022 | 278.50 | 278.40 | 280.35 | 276.25 | 6066901 | 1.20% |
| 29 Aug 2022 | 275.20 | 279.80 | 279.80 | 271.60 | 6413237 | -3.89% |
| 26 Aug 2022 | 286.35 | 298.00 | 301.50 | 285.45 | 10697320 | -3.63% |
| 25 Aug 2022 | 297.15 | 299.00 | 302.20 | 295.00 | 12185445 | 0.47% |
| 24 Aug 2022 | 295.75 | 280.55 | 297.00 | 280.10 | 14075958 | 5.59% |
| 23 Aug 2022 | 280.10 | 277.00 | 281.35 | 275.15 | 2927448 | 0.54% |
| 22 Aug 2022 | 278.60 | 283.00 | 283.00 | 273.50 | 4545567 | -1.14% |
| 19 Aug 2022 | 281.80 | 288.90 | 288.90 | 280.35 | 6040598 | -2.27% |
| 18 Aug 2022 | 288.35 | 286.50 | 289.80 | 283.25 | 5187431 | 0.59% |
| 17 Aug 2022 | 286.65 | 280.65 | 288.05 | 279.10 | 7427382 | 2.23% |
| 16 Aug 2022 | 280.40 | 274.65 | 281.45 | 272.80 | 7567927 | 3.37% |
| 12 Aug 2022 | 271.25 | 273.10 | 273.90 | 269.50 | 3742235 | -0.70% |
| 11 Aug 2022 | 273.15 | 276.00 | 276.80 | 272.00 | 4980530 | -0.16% |
| 10 Aug 2022 | 273.60 | 276.00 | 276.00 | 271.75 | 2922405 | -0.65% |
| 08 Aug 2022 | 275.40 | 275.00 | 277.55 | 273.00 | 3794668 | 0.47% |
| 05 Aug 2022 | 274.10 | 279.95 | 280.95 | 273.50 | 5510679 | -1.69% |
| 04 Aug 2022 | 278.80 | 286.80 | 288.90 | 276.35 | 5607143 | -1.87% |
| 03 Aug 2022 | 284.10 | 282.10 | 294.00 | 280.55 | 16317855 | 0.67% |
| 02 Aug 2022 | 282.20 | 280.90 | 285.50 | 278.00 | 5830340 | -0.07% |
| 01 Aug 2022 | 282.40 | 277.90 | 283.60 | 274.30 | 6746849 | 2.24% |
| 29 Jul 2022 | 276.20 | 282.90 | 284.30 | 275.00 | 6932249 | -1.53% |
| 28 Jul 2022 | 280.50 | 280.00 | 283.00 | 278.25 | 5858957 | 1.17% |
| 27 Jul 2022 | 277.25 | 269.70 | 278.00 | 266.15 | 7469845 | 2.42% |
| 26 Jul 2022 | 270.70 | 274.85 | 274.85 | 269.00 | 6145472 | -1.13% |
| 25 Jul 2022 | 273.80 | 286.00 | 286.35 | 268.65 | 17531151 | -4.27% |
| 22 Jul 2022 | 286.00 | 285.70 | 290.80 | 281.85 | 10021702 | 0.97% |
| 21 Jul 2022 | 283.25 | 282.80 | 287.40 | 278.95 | 6265972 | 0.43% |
| 20 Jul 2022 | 282.05 | 289.05 | 294.70 | 280.10 | 11441492 | -1.98% |
| 19 Jul 2022 | 287.75 | 281.80 | 288.60 | 277.00 | 7347055 | 2.48% |
| 18 Jul 2022 | 280.80 | 273.50 | 281.90 | 271.85 | 4706003 | 3.88% |
| 15 Jul 2022 | 270.30 | 276.05 | 279.00 | 266.60 | 4238162 | -1.83% |
| 14 Jul 2022 | 275.35 | 279.95 | 281.05 | 273.20 | 3769496 | -0.76% |
| 13 Jul 2022 | 277.45 | 282.00 | 283.50 | 276.00 | 6021025 | -1.75% |
| 12 Jul 2022 | 282.40 | 274.80 | 284.30 | 273.20 | 8983116 | 2.69% |
| 11 Jul 2022 | 275.00 | 269.00 | 279.35 | 267.20 | 7532852 | 1.14% |
| 08 Jul 2022 | 271.90 | 282.00 | 282.90 | 269.15 | 4929994 | -2.75% |
| 07 Jul 2022 | 279.60 | 280.00 | 283.20 | 275.50 | 4576884 | 0.68% |
| 06 Jul 2022 | 277.70 | 273.05 | 278.45 | 271.30 | 4482342 | 1.55% |
| 05 Jul 2022 | 273.45 | 272.00 | 277.50 | 268.50 | 6385524 | 1.00% |
| 04 Jul 2022 | 270.75 | 265.00 | 271.80 | 261.60 | 6708705 | 2.23% |
| 01 Jul 2022 | 264.85 | 262.50 | 266.00 | 259.05 | 5414612 | 0.51% |
| 30 Jun 2022 | 263.50 | 269.00 | 274.75 | 262.40 | 7556368 | -1.90% |
| 29 Jun 2022 | 268.60 | 272.00 | 274.75 | 264.05 | 9730022 | -2.82% |
| 28 Jun 2022 | 276.40 | 283.00 | 283.00 | 263.40 | 15384485 | -2.57% |
| 27 Jun 2022 | 283.70 | 289.30 | 292.00 | 282.50 | 4524972 | -0.91% |
| 24 Jun 2022 | 286.30 | 282.00 | 287.00 | 279.05 | 4667830 | 2.97% |
| 23 Jun 2022 | 278.05 | 282.45 | 285.50 | 273.10 | 5632189 | -1.23% |
| 22 Jun 2022 | 281.50 | 282.80 | 284.55 | 276.05 | 5845692 | -0.20% |
| 21 Jun 2022 | 282.05 | 278.05 | 287.00 | 275.50 | 11745070 | 2.92% |
| 20 Jun 2022 | 274.05 | 313.20 | 313.90 | 263.90 | 9976568 | -11.71% |
| 17 Jun 2022 | 310.40 | 310.15 | 314.85 | 304.95 | 4756466 | 0.08% |
| 16 Jun 2022 | 310.15 | 318.70 | 324.40 | 307.10 | 4452735 | -1.23% |
| 15 Jun 2022 | 314.00 | 315.00 | 318.35 | 313.00 | 2154125 | -0.11% |
| 14 Jun 2022 | 314.35 | 307.10 | 318.95 | 306.45 | 3906778 | 2.36% |
| 13 Jun 2022 | 307.10 | 317.70 | 318.00 | 304.25 | 5335610 | -5.10% |
| 10 Jun 2022 | 323.60 | 330.00 | 335.50 | 322.40 | 5571655 | -3.06% |
| 09 Jun 2022 | 333.80 | 329.75 | 334.80 | 325.90 | 4326191 | 0.79% |
| 08 Jun 2022 | 331.20 | 328.80 | 332.25 | 322.60 | 4692161 | 1.02% |
| 07 Jun 2022 | 327.85 | 324.70 | 328.60 | 323.00 | 2475738 | 0.51% |
| 06 Jun 2022 | 326.20 | 317.00 | 327.55 | 315.20 | 4264162 | 2.56% |
| 03 Jun 2022 | 318.05 | 331.00 | 333.90 | 316.45 | 5302745 | -3.37% |
| 02 Jun 2022 | 329.15 | 332.30 | 334.90 | 327.50 | 4156552 | -1.02% |
| 01 Jun 2022 | 332.55 | 326.00 | 334.65 | 326.00 | 4258627 | 2.02% |
| 31 May 2022 | 325.95 | 326.00 | 331.70 | 324.05 | 6814800 | -0.55% |
| 30 May 2022 | 327.75 | 326.05 | 330.40 | 323.60 | 3053676 | 1.02% |
| 27 May 2022 | 324.45 | 319.00 | 326.20 | 317.60 | 4549522 | 2.56% |
| 26 May 2022 | 316.35 | 310.40 | 318.00 | 301.85 | 6353103 | 2.78% |
| 25 May 2022 | 307.80 | 313.90 | 315.85 | 306.10 | 4475772 | -1.55% |
| 24 May 2022 | 312.65 | 315.50 | 316.55 | 311.00 | 5314672 | -0.41% |
| 23 May 2022 | 313.95 | 319.95 | 324.75 | 312.15 | 5637288 | -0.95% |
| 20 May 2022 | 316.95 | 322.00 | 323.55 | 311.40 | 7976133 | 0.81% |
| 19 May 2022 | 314.40 | 323.75 | 325.65 | 309.80 | 9482979 | -4.96% |
| 18 May 2022 | 330.80 | 342.95 | 346.00 | 329.65 | 7231125 | -3.15% |
| 17 May 2022 | 341.55 | 341.95 | 349.55 | 334.55 | 14810407 | 0.92% |
| 16 May 2022 | 338.45 | 324.20 | 342.80 | 315.70 | 21078346 | 6.62% |
| 13 May 2022 | 317.45 | 309.05 | 332.75 | 309.05 | 20382548 | 4.37% |
| 12 May 2022 | 304.15 | 310.00 | 315.80 | 299.00 | 8803437 | -2.73% |
| 11 May 2022 | 312.70 | 315.00 | 318.00 | 302.75 | 6685022 | -0.35% |
| 10 May 2022 | 313.80 | 313.25 | 318.85 | 310.75 | 6333144 | 0.21% |
| 09 May 2022 | 313.15 | 316.50 | 321.05 | 308.35 | 9168425 | -1.77% |
| 06 May 2022 | 318.80 | 311.00 | 322.05 | 307.80 | 7120346 | -0.56% |
| 05 May 2022 | 320.60 | 329.00 | 334.95 | 319.10 | 5650610 | -1.61% |
| 04 May 2022 | 325.85 | 337.00 | 339.25 | 323.15 | 5929630 | -3.16% |
| 02 May 2022 | 336.50 | 330.00 | 338.00 | 327.10 | 4445938 | 0.63% |
| 29 Apr 2022 | 334.40 | 337.00 | 344.70 | 332.70 | 7391702 | -0.58% |
| 28 Apr 2022 | 336.35 | 338.40 | 338.95 | 332.00 | 5148484 | 0.81% |
| 27 Apr 2022 | 333.65 | 335.00 | 337.30 | 329.70 | 5730599 | -1.85% |
| 26 Apr 2022 | 339.95 | 336.85 | 343.00 | 334.50 | 12462373 | 2.16% |
| 25 Apr 2022 | 332.75 | 326.50 | 335.95 | 321.10 | 10689404 | 0.76% |
| 22 Apr 2022 | 330.25 | 336.00 | 339.00 | 328.65 | 9077903 | -1.83% |
| 21 Apr 2022 | 336.40 | 326.00 | 340.00 | 326.00 | 11012408 | 4.13% |
| 20 Apr 2022 | 323.05 | 324.95 | 330.00 | 320.10 | 7754089 | -0.17% |
| 19 Apr 2022 | 323.60 | 324.80 | 335.00 | 316.85 | 13263248 | 0.34% |
| 18 Apr 2022 | 322.50 | 321.50 | 325.65 | 315.00 | 8544758 | -1.12% |
| 13 Apr 2022 | 326.15 | 336.60 | 336.60 | 324.55 | 8966721 | -2.19% |
| 12 Apr 2022 | 333.45 | 321.90 | 335.45 | 317.45 | 12106526 | 3.28% |
| 11 Apr 2022 | 322.85 | 323.80 | 325.45 | 317.05 | 8785622 | -0.29% |
| 08 Apr 2022 | 323.80 | 313.00 | 329.85 | 307.80 | 32830136 | 2.53% |
| 07 Apr 2022 | 315.80 | 319.00 | 323.30 | 314.15 | 9984410 | 0.25% |
| 06 Apr 2022 | 315.00 | 315.00 | 319.30 | 306.10 | 14586482 | -0.11% |
| 05 Apr 2022 | 315.35 | 323.00 | 323.70 | 313.55 | 8860769 | -1.10% |
| 04 Apr 2022 | 318.85 | 320.90 | 330.00 | 311.85 | 16548131 | -0.45% |
| 01 Apr 2022 | 320.30 | 305.85 | 321.40 | 303.20 | 15643935 | 4.20% |
| 31 Mar 2022 | 307.40 | 301.00 | 309.00 | 299.15 | 11461625 | 2.40% |
| 30 Mar 2022 | 300.20 | 299.85 | 309.00 | 298.10 | 18612020 | 1.69% |
| 29 Mar 2022 | 295.20 | 298.00 | 299.35 | 290.40 | 8006273 | -0.62% |
| 28 Mar 2022 | 297.05 | 299.70 | 301.75 | 294.35 | 7942862 | -0.97% |
| 25 Mar 2022 | 299.95 | 300.10 | 306.65 | 297.40 | 12106375 | 0.91% |
| 24 Mar 2022 | 297.25 | 301.50 | 303.90 | 294.00 | 10325063 | -1.93% |
| 23 Mar 2022 | 303.10 | 305.55 | 313.50 | 301.35 | 9696403 | -0.07% |
| 22 Mar 2022 | 303.30 | 290.00 | 306.00 | 280.25 | 18303607 | 2.83% |
| 21 Mar 2022 | 294.95 | 303.20 | 303.75 | 292.50 | 7126956 | -2.17% |
| 17 Mar 2022 | 301.50 | 298.00 | 303.30 | 296.00 | 11616791 | 2.39% |
| 16 Mar 2022 | 294.45 | 283.80 | 295.95 | 283.50 | 10063462 | 4.73% |
| 15 Mar 2022 | 281.15 | 269.75 | 288.50 | 269.25 | 31825606 | 6.11% |
| 14 Mar 2022 | 264.95 | 265.00 | 268.05 | 259.25 | 7899515 | 0.78% |
| 11 Mar 2022 | 262.90 | 264.50 | 267.35 | 259.20 | 9429721 | -1.35% |
| 10 Mar 2022 | 266.50 | 278.50 | 281.55 | 263.50 | 16663614 | -0.09% |
| 09 Mar 2022 | 266.75 | 263.00 | 268.70 | 259.15 | 7238404 | 1.97% |
| 08 Mar 2022 | 261.60 | 255.00 | 263.05 | 249.00 | 6467134 | 3.05% |
| 07 Mar 2022 | 253.85 | 264.95 | 265.45 | 250.40 | 8283275 | -7.08% |
| 04 Mar 2022 | 273.20 | 280.00 | 280.00 | 269.55 | 10829056 | -3.82% |
| 03 Mar 2022 | 284.05 | 298.00 | 298.80 | 282.10 | 7232673 | -2.89% |
| 02 Mar 2022 | 292.50 | 300.60 | 304.55 | 286.40 | 7537231 | -4.51% |
| 28 Feb 2022 | 306.30 | 303.85 | 307.25 | 299.50 | 4838277 | -0.31% |
| 25 Feb 2022 | 307.25 | 300.00 | 309.65 | 295.05 | 6859866 | 5.53% |
| 24 Feb 2022 | 291.15 | 305.75 | 312.85 | 287.50 | 10805931 | -7.70% |
| 23 Feb 2022 | 315.45 | 309.00 | 317.75 | 308.35 | 5019186 | 2.55% |
| 22 Feb 2022 | 307.60 | 305.00 | 310.00 | 301.40 | 4949446 | -2.04% |
| 21 Feb 2022 | 314.00 | 319.00 | 321.30 | 312.30 | 4287790 | -1.68% |
| 18 Feb 2022 | 319.35 | 319.90 | 324.00 | 316.00 | 3968649 | -0.81% |
| 17 Feb 2022 | 321.95 | 326.00 | 327.50 | 320.80 | 4535683 | -0.33% |
| 16 Feb 2022 | 323.00 | 329.80 | 331.75 | 321.05 | 7038807 | -1.03% |
| 15 Feb 2022 | 326.35 | 314.00 | 328.35 | 309.95 | 7750928 | 5.07% |
| 14 Feb 2022 | 310.60 | 310.00 | 315.80 | 306.35 | 6585364 | -2.28% |
| 11 Feb 2022 | 317.85 | 320.90 | 326.80 | 314.40 | 7932739 | -1.12% |
| 10 Feb 2022 | 321.45 | 322.70 | 324.00 | 317.25 | 4107513 | 0.08% |
| 09 Feb 2022 | 321.20 | 320.70 | 326.55 | 319.00 | 2541512 | 0.64% |
| 08 Feb 2022 | 319.15 | 321.00 | 325.75 | 315.00 | 4676458 | -0.50% |
| 07 Feb 2022 | 320.75 | 320.00 | 325.90 | 315.65 | 5473093 | 0.42% |
| 04 Feb 2022 | 319.40 | 326.40 | 329.00 | 318.40 | 5051213 | -1.50% |
| 03 Feb 2022 | 324.25 | 321.00 | 330.70 | 319.75 | 8925674 | 1.15% |
| 02 Feb 2022 | 320.55 | 320.80 | 324.00 | 316.70 | 4475986 | 0.41% |
| 01 Feb 2022 | 319.25 | 318.85 | 321.45 | 313.40 | 4905804 | 1.17% |
| 31 Jan 2022 | 315.55 | 318.00 | 321.80 | 314.35 | 4131810 | -0.44% |
| 28 Jan 2022 | 316.95 | 324.40 | 327.50 | 314.00 | 5985247 | -1.68% |
| 27 Jan 2022 | 322.35 | 319.90 | 327.00 | 317.50 | 11189926 | -0.56% |
| 25 Jan 2022 | 324.15 | 305.00 | 326.00 | 303.50 | 16869427 | 5.29% |
| 24 Jan 2022 | 307.85 | 299.90 | 311.00 | 295.50 | 33321083 | 4.18% |
| 21 Jan 2022 | 295.50 | 299.10 | 302.90 | 290.55 | 7171463 | -1.48% |
| 20 Jan 2022 | 299.95 | 304.50 | 308.75 | 298.00 | 7387568 | -1.20% |
| 19 Jan 2022 | 303.60 | 292.00 | 306.90 | 287.35 | 15109493 | 2.83% |
| 18 Jan 2022 | 295.25 | 302.80 | 305.50 | 293.50 | 7630584 | -1.98% |
| 17 Jan 2022 | 301.20 | 298.00 | 303.75 | 296.15 | 8371706 | 1.57% |
| 14 Jan 2022 | 296.55 | 291.50 | 300.15 | 289.25 | 9323670 | 0.68% |
| 13 Jan 2022 | 294.55 | 283.20 | 296.80 | 282.00 | 10765479 | 3.84% |
| 12 Jan 2022 | 283.65 | 279.50 | 284.70 | 278.00 | 6627728 | 2.27% |
| 11 Jan 2022 | 277.35 | 272.00 | 279.60 | 268.00 | 8936458 | 1.22% |
| 10 Jan 2022 | 274.00 | 271.05 | 275.50 | 271.00 | 4369630 | 1.09% |
| 07 Jan 2022 | 271.05 | 267.05 | 275.90 | 264.60 | 14714881 | 2.50% |
| 06 Jan 2022 | 264.45 | 261.25 | 266.40 | 256.55 | 10697693 | 0.38% |
| 05 Jan 2022 | 263.45 | 258.70 | 265.40 | 253.50 | 22673520 | 3.50% |
| 04 Jan 2022 | 254.55 | 259.15 | 262.65 | 252.20 | 11393172 | 0.85% |
| 03 Jan 2022 | 252.40 | 252.70 | 258.00 | 249.20 | 11853152 | -0.12% |
| 31 Dec 2021 | 252.70 | 249.00 | 253.75 | 247.10 | 3764955 | 1.57% |
| 30 Dec 2021 | 248.80 | 248.00 | 252.50 | 240.75 | 13971472 | -0.52% |
| 29 Dec 2021 | 250.10 | 254.00 | 258.45 | 249.00 | 4436346 | -1.44% |
| 28 Dec 2021 | 253.75 | 255.00 | 259.00 | 251.50 | 4827749 | 0.34% |
| 27 Dec 2021 | 252.90 | 243.40 | 255.25 | 229.55 | 17637643 | -0.84% |
| 24 Dec 2021 | 255.05 | 260.00 | 260.00 | 251.40 | 3897062 | -1.53% |
| 23 Dec 2021 | 259.00 | 255.85 | 262.20 | 254.70 | 4557090 | 2.45% |
| 22 Dec 2021 | 252.80 | 249.00 | 256.50 | 247.00 | 4215221 | 2.68% |
| 21 Dec 2021 | 246.20 | 251.00 | 253.00 | 243.40 | 5120968 | -0.14% |
| 20 Dec 2021 | 246.55 | 264.00 | 264.00 | 244.60 | 11082199 | -7.68% |
| 17 Dec 2021 | 267.05 | 275.80 | 277.25 | 265.65 | 4525941 | -3.05% |
| 16 Dec 2021 | 275.45 | 281.20 | 281.95 | 273.50 | 2815362 | -0.88% |
| 15 Dec 2021 | 277.90 | 280.00 | 282.25 | 277.40 | 2415471 | -0.87% |
| 14 Dec 2021 | 280.35 | 280.95 | 281.00 | 276.65 | 3963694 | -0.67% |
| 13 Dec 2021 | 282.25 | 283.00 | 289.00 | 281.70 | 6414381 | 0.79% |
| 10 Dec 2021 | 280.05 | 283.20 | 283.40 | 278.40 | 4060050 | -0.62% |
| 09 Dec 2021 | 281.80 | 284.60 | 284.65 | 280.25 | 3369596 | -0.37% |
| 08 Dec 2021 | 282.85 | 281.00 | 286.00 | 280.50 | 5858837 | 1.56% |
| 07 Dec 2021 | 278.50 | 275.00 | 282.30 | 273.75 | 4480934 | 2.63% |
| 06 Dec 2021 | 271.35 | 277.95 | 279.80 | 270.70 | 4460630 | -2.15% |
| 03 Dec 2021 | 277.30 | 277.00 | 285.00 | 276.05 | 5738776 | -0.54% |
| 02 Dec 2021 | 278.80 | 276.40 | 279.25 | 274.00 | 4707273 | 0.94% |
| 01 Dec 2021 | 276.20 | 277.25 | 277.75 | 270.10 | 8370840 | 1.38% |
| 30 Nov 2021 | 272.45 | 269.50 | 283.30 | 269.00 | 16181268 | 1.34% |
| 29 Nov 2021 | 268.85 | 284.00 | 284.00 | 266.85 | 10015616 | -4.88% |
| 26 Nov 2021 | 282.65 | 310.00 | 312.65 | 278.05 | 15648063 | -10.28% |
| 25 Nov 2021 | 315.05 | 309.00 | 316.70 | 304.40 | 6499965 | 1.92% |
| 24 Nov 2021 | 309.10 | 308.10 | 310.80 | 303.20 | 2850072 | 0.85% |
| 23 Nov 2021 | 306.50 | 292.90 | 309.90 | 291.50 | 5075898 | 3.23% |
| 22 Nov 2021 | 296.90 | 306.00 | 307.80 | 293.10 | 6095099 | -2.80% |
| 18 Nov 2021 | 305.45 | 311.20 | 312.65 | 303.25 | 3442584 | -1.85% |
| 17 Nov 2021 | 311.20 | 315.90 | 317.65 | 309.80 | 3309474 | -1.61% |
| 16 Nov 2021 | 316.30 | 313.20 | 318.90 | 313.20 | 5542409 | 1.18% |
| 15 Nov 2021 | 312.60 | 311.00 | 314.65 | 309.15 | 3239724 | 0.55% |
| 12 Nov 2021 | 310.90 | 309.70 | 311.70 | 304.10 | 4369452 | 1.32% |
| 11 Nov 2021 | 306.85 | 306.50 | 313.60 | 304.85 | 5963149 | -1.38% |
| 10 Nov 2021 | 311.15 | 306.40 | 318.50 | 302.00 | 12423772 | 1.38% |
| 09 Nov 2021 | 306.90 | 297.10 | 308.50 | 295.55 | 13258081 | 3.86% |
| 08 Nov 2021 | 295.50 | 299.50 | 303.20 | 292.15 | 7635103 | -1.34% |
| 04 Nov 2021 | 299.50 | 304.95 | 304.95 | 298.50 | 1326984 | -0.28% |
| 03 Nov 2021 | 300.35 | 306.00 | 309.70 | 297.65 | 11919681 | -3.42% |
| 02 Nov 2021 | 311.00 | 289.45 | 313.35 | 284.50 | 26684503 | 8.08% |
| 01 Nov 2021 | 287.75 | 279.00 | 290.75 | 272.50 | 31131994 | -1.27% |
| 29 Oct 2021 | 291.45 | 301.60 | 303.50 | 290.45 | 12331951 | -2.30% |
| 28 Oct 2021 | 298.30 | 297.15 | 310.25 | 294.05 | 15471570 | 0.73% |
| 27 Oct 2021 | 296.15 | 309.00 | 309.00 | 295.05 | 9366556 | -3.03% |
| 26 Oct 2021 | 305.40 | 313.00 | 315.80 | 299.20 | 11208268 | -1.74% |
| 25 Oct 2021 | 310.80 | 327.50 | 327.50 | 308.00 | 9470478 | -3.85% |
| 22 Oct 2021 | 323.25 | 318.45 | 327.00 | 314.65 | 6112932 | 2.13% |
| 21 Oct 2021 | 316.50 | 319.75 | 323.25 | 310.45 | 6357322 | -0.03% |
| 20 Oct 2021 | 316.60 | 316.00 | 320.35 | 311.00 | 5166167 | 0.25% |
| 19 Oct 2021 | 315.80 | 335.95 | 337.50 | 315.00 | 8157966 | -4.87% |
| 18 Oct 2021 | 331.95 | 329.00 | 337.00 | 324.65 | 5365062 | 2.64% |
| 14 Oct 2021 | 323.40 | 328.90 | 330.90 | 319.20 | 4209139 | -1.45% |
| 13 Oct 2021 | 328.15 | 331.70 | 335.30 | 327.00 | 2933368 | 0.02% |
| 12 Oct 2021 | 328.10 | 329.75 | 333.75 | 323.70 | 5890547 | 0.49% |
| 11 Oct 2021 | 326.50 | 335.00 | 338.90 | 324.10 | 14456522 | -5.58% |
| 08 Oct 2021 | 345.80 | 329.00 | 348.30 | 328.65 | 25700239 | 5.25% |
| 07 Oct 2021 | 328.55 | 309.00 | 330.70 | 308.25 | 22013345 | 7.49% |
| 06 Oct 2021 | 305.65 | 299.70 | 310.00 | 299.70 | 14274370 | 2.43% |
| 05 Oct 2021 | 298.40 | 295.10 | 299.50 | 292.75 | 3484521 | 1.03% |
| 04 Oct 2021 | 295.35 | 291.50 | 297.80 | 291.00 | 5634450 | 2.20% |
| 01 Oct 2021 | 289.00 | 281.80 | 289.75 | 279.20 | 4740636 | 2.12% |
| 30 Sep 2021 | 283.00 | 285.00 | 290.90 | 282.00 | 6279584 | -0.49% |
| 29 Sep 2021 | 284.40 | 285.60 | 290.00 | 279.85 | 6625067 | -0.78% |
| 28 Sep 2021 | 286.65 | 286.85 | 287.45 | 282.50 | 3036565 | -0.09% |
| 27 Sep 2021 | 286.90 | 284.50 | 289.40 | 283.00 | 3066277 | 1.70% |
| 24 Sep 2021 | 282.10 | 290.00 | 290.80 | 281.00 | 4042946 | -2.30% |
| 23 Sep 2021 | 288.75 | 285.75 | 291.75 | 285.10 | 3689529 | 1.67% |
| 22 Sep 2021 | 284.00 | 281.50 | 286.00 | 280.10 | 3479110 | 1.28% |
| 21 Sep 2021 | 280.40 | 281.60 | 283.35 | 274.45 | 4293229 | -0.28% |
| 20 Sep 2021 | 281.20 | 285.00 | 289.00 | 280.40 | 3408098 | -2.11% |
| 17 Sep 2021 | 287.25 | 300.05 | 301.35 | 285.55 | 7805954 | -3.49% |
| 16 Sep 2021 | 297.65 | 293.50 | 298.20 | 289.00 | 6158204 | 2.23% |
| 15 Sep 2021 | 291.15 | 285.00 | 293.55 | 284.00 | 7987616 | 2.39% |
| 14 Sep 2021 | 284.35 | 284.55 | 287.50 | 283.50 | 3308341 | 0.14% |
| 13 Sep 2021 | 283.95 | 284.80 | 284.80 | 280.00 | 1852906 | 0.12% |
| 09 Sep 2021 | 283.60 | 285.00 | 286.25 | 282.15 | 2094368 | -0.82% |
| 08 Sep 2021 | 285.95 | 283.00 | 287.50 | 281.20 | 3136751 | 1.06% |
| 07 Sep 2021 | 282.95 | 285.40 | 285.40 | 280.05 | 2871367 | -0.89% |
| 06 Sep 2021 | 285.50 | 286.00 | 288.45 | 284.60 | 2256273 | -0.07% |
| 03 Sep 2021 | 285.70 | 284.00 | 288.50 | 282.50 | 3346834 | 0.74% |
| 02 Sep 2021 | 283.60 | 285.85 | 286.70 | 277.70 | 3648639 | -0.72% |
| 01 Sep 2021 | 285.65 | 286.00 | 288.95 | 281.65 | 4162554 | 0.23% |
| 31 Aug 2021 | 285.00 | 285.95 | 289.00 | 283.45 | 6756768 | -0.31% |
| 30 Aug 2021 | 285.90 | 279.00 | 287.00 | 278.60 | 6861797 | 3.55% |
| 27 Aug 2021 | 276.10 | 268.05 | 278.80 | 265.00 | 10685860 | 4.17% |
| 26 Aug 2021 | 265.05 | 265.25 | 270.00 | 263.25 | 12270555 | 0.17% |
| 25 Aug 2021 | 264.60 | 266.00 | 267.50 | 259.25 | 6944870 | -0.06% |
| 24 Aug 2021 | 264.75 | 266.65 | 267.70 | 262.75 | 8781681 | -0.71% |
| 23 Aug 2021 | 266.65 | 280.00 | 280.45 | 262.00 | 6742192 | -4.13% |
| 20 Aug 2021 | 278.15 | 290.00 | 291.75 | 275.05 | 6386231 | -4.20% |
| 18 Aug 2021 | 290.35 | 295.00 | 295.05 | 289.60 | 3553715 | -1.06% |
| 17 Aug 2021 | 293.45 | 297.00 | 301.90 | 289.00 | 6345396 | -0.41% |
| 16 Aug 2021 | 294.65 | 293.50 | 300.45 | 292.30 | 4619805 | 0.37% |
| 13 Aug 2021 | 293.55 | 296.25 | 296.25 | 291.10 | 4333743 | -0.47% |
| 12 Aug 2021 | 294.95 | 295.20 | 296.70 | 292.40 | 3762732 | -0.08% |
| 11 Aug 2021 | 295.20 | 297.00 | 298.40 | 290.00 | 3210494 | -0.35% |
| 10 Aug 2021 | 296.25 | 302.95 | 304.40 | 294.05 | 4638790 | -1.68% |
| 09 Aug 2021 | 301.30 | 302.50 | 305.10 | 297.30 | 3656155 | -0.84% |
| 06 Aug 2021 | 303.85 | 307.20 | 308.00 | 300.00 | 7075453 | -1.41% |
| 05 Aug 2021 | 308.20 | 302.90 | 310.95 | 298.20 | 8859238 | 2.07% |
| 04 Aug 2021 | 301.95 | 303.00 | 306.25 | 298.60 | 5754679 | 0.45% |
| 03 Aug 2021 | 300.60 | 302.00 | 302.80 | 296.10 | 5725607 | 0.35% |
| 02 Aug 2021 | 299.55 | 294.90 | 307.80 | 294.25 | 17383254 | 2.85% |
| 30 Jul 2021 | 291.25 | 293.00 | 295.50 | 290.55 | 5064518 | -0.43% |
| 29 Jul 2021 | 292.50 | 298.75 | 298.75 | 291.65 | 4368038 | -1.20% |
| 28 Jul 2021 | 296.05 | 297.00 | 299.00 | 292.65 | 3325304 | 0.12% |
| 27 Jul 2021 | 295.70 | 300.00 | 301.80 | 292.70 | 4558881 | -0.69% |
| 26 Jul 2021 | 297.75 | 305.05 | 306.80 | 297.00 | 5260125 | -2.39% |
| 23 Jul 2021 | 305.05 | 305.95 | 309.45 | 303.20 | 3836967 | 0.05% |
| 22 Jul 2021 | 304.90 | 305.90 | 307.25 | 302.60 | 4147968 | 0.74% |
| 20 Jul 2021 | 302.65 | 308.40 | 310.30 | 300.20 | 5396561 | -1.86% |
| 19 Jul 2021 | 308.40 | 308.00 | 312.50 | 305.45 | 4358924 | -0.24% |
| 16 Jul 2021 | 309.15 | 316.00 | 316.50 | 306.95 | 12832831 | -3.30% |
| 15 Jul 2021 | 319.70 | 318.00 | 321.75 | 317.40 | 4700924 | 0.57% |
| 14 Jul 2021 | 317.90 | 317.95 | 318.95 | 316.20 | 3649546 | 0.30% |
| 13 Jul 2021 | 316.95 | 319.00 | 319.40 | 315.45 | 2827367 | 0.41% |
| 12 Jul 2021 | 315.65 | 320.50 | 322.75 | 313.60 | 3349332 | -0.35% |
| 09 Jul 2021 | 316.75 | 312.10 | 318.00 | 306.40 | 7868211 | 0.84% |
| 08 Jul 2021 | 314.10 | 321.00 | 325.30 | 313.10 | 7290060 | -2.01% |
| 07 Jul 2021 | 320.55 | 319.50 | 322.70 | 318.00 | 4122637 | 0.05% |
| 06 Jul 2021 | 320.40 | 322.80 | 325.85 | 319.15 | 4445980 | -0.67% |
| 05 Jul 2021 | 322.55 | 324.55 | 326.20 | 321.05 | 2976376 | 0.28% |
| 02 Jul 2021 | 321.65 | 326.90 | 327.50 | 320.65 | 4028380 | -1.43% |
| 01 Jul 2021 | 326.30 | 332.40 | 332.40 | 325.50 | 2418000 | -1.20% |
| 30 Jun 2021 | 330.25 | 338.10 | 338.50 | 328.25 | 3065476 | -1.65% |
| 29 Jun 2021 | 335.80 | 345.00 | 349.00 | 334.00 | 6553062 | -3.14% |
| 28 Jun 2021 | 346.70 | 335.00 | 354.35 | 330.00 | 6316613 | 4.11% |
| 25 Jun 2021 | 333.00 | 333.40 | 339.50 | 332.05 | 3971203 | -0.12% |
| 24 Jun 2021 | 333.40 | 335.10 | 336.80 | 331.15 | 4054607 | 0.08% |
| 23 Jun 2021 | 333.15 | 342.65 | 344.55 | 331.85 | 4998318 | -2.63% |
| 22 Jun 2021 | 342.15 | 343.00 | 346.65 | 339.60 | 7564870 | 0.29% |
| 21 Jun 2021 | 341.15 | 322.05 | 343.20 | 319.90 | 25771864 | 7.74% |
| 18 Jun 2021 | 316.65 | 320.20 | 320.50 | 309.50 | 3614173 | -0.71% |
| 17 Jun 2021 | 318.90 | 317.90 | 321.75 | 312.75 | 6104981 | -0.62% |
| 16 Jun 2021 | 320.90 | 323.00 | 325.45 | 319.00 | 3116939 | -0.33% |
| 15 Jun 2021 | 321.95 | 323.00 | 326.75 | 319.20 | 5881564 | 1.61% |
| 14 Jun 2021 | 316.85 | 319.45 | 319.45 | 313.10 | 3544995 | -0.80% |
| 11 Jun 2021 | 319.40 | 322.00 | 324.30 | 318.45 | 3109368 | -0.28% |
| 10 Jun 2021 | 320.30 | 319.40 | 322.20 | 315.60 | 2984886 | 0.88% |
| 09 Jun 2021 | 317.50 | 319.90 | 325.20 | 315.75 | 8074858 | 0.32% |
| 08 Jun 2021 | 316.50 | 320.95 | 321.90 | 314.30 | 4393742 | -1.09% |
| 07 Jun 2021 | 320.00 | 315.00 | 321.65 | 313.15 | 5580965 | 1.64% |
| 04 Jun 2021 | 314.85 | 318.95 | 318.95 | 311.30 | 5654513 | -0.90% |
| 03 Jun 2021 | 317.70 | 312.60 | 318.75 | 312.00 | 5960031 | 1.92% |
| 02 Jun 2021 | 311.70 | 301.15 | 313.00 | 300.00 | 8317028 | 2.92% |
| 01 Jun 2021 | 302.85 | 308.25 | 310.80 | 301.50 | 5075472 | -1.48% |
| 31 May 2021 | 307.40 | 304.90 | 311.50 | 301.70 | 8322239 | 1.29% |
| 28 May 2021 | 303.50 | 298.75 | 306.70 | 295.65 | 7640254 | 2.76% |
| 27 May 2021 | 295.35 | 293.65 | 298.70 | 291.30 | 11555185 | 1.11% |
| 26 May 2021 | 292.10 | 295.00 | 296.00 | 290.15 | 4135604 | -0.68% |
| 25 May 2021 | 294.10 | 299.30 | 301.40 | 292.55 | 5065197 | -1.54% |
| 24 May 2021 | 298.70 | 301.70 | 302.60 | 294.65 | 7371201 | -0.32% |
| 21 May 2021 | 299.65 | 296.60 | 301.50 | 295.30 | 8426593 | 1.89% |
| 20 May 2021 | 294.10 | 290.10 | 297.70 | 287.00 | 8728633 | 1.57% |
| 19 May 2021 | 289.55 | 291.50 | 291.85 | 286.65 | 4219342 | -0.57% |
| 18 May 2021 | 291.20 | 288.25 | 295.95 | 287.65 | 10628176 | 2.43% |
| 17 May 2021 | 284.30 | 284.50 | 285.40 | 278.70 | 11223959 | 1.34% |
| 14 May 2021 | 280.55 | 288.25 | 288.65 | 280.00 | 13164810 | -2.64% |
| 12 May 2021 | 288.15 | 291.25 | 292.30 | 286.20 | 7804191 | -0.96% |
| 11 May 2021 | 290.95 | 289.00 | 294.80 | 286.15 | 11212974 | -1.69% |
| 10 May 2021 | 295.95 | 285.00 | 304.90 | 285.00 | 35676993 | -0.47% |
| 07 May 2021 | 297.35 | 297.00 | 302.65 | 291.25 | 21065285 | 0.88% |
| 06 May 2021 | 294.75 | 312.90 | 312.90 | 293.60 | 23749358 | -5.30% |
| 05 May 2021 | 311.25 | 321.00 | 322.20 | 310.20 | 9773654 | -2.01% |
| 04 May 2021 | 317.65 | 322.00 | 326.50 | 314.05 | 7245326 | -0.38% |
| 03 May 2021 | 318.85 | 324.90 | 330.00 | 314.40 | 13743805 | -3.31% |
| 30 Apr 2021 | 329.75 | 327.00 | 339.95 | 324.70 | 8961859 | -0.71% |
| 29 Apr 2021 | 332.10 | 329.75 | 333.80 | 324.50 | 7633906 | 1.10% |
| 28 Apr 2021 | 328.50 | 320.00 | 330.50 | 313.80 | 10820190 | 3.01% |
| 27 Apr 2021 | 318.90 | 313.00 | 319.90 | 311.00 | 4919711 | 1.84% |
| 26 Apr 2021 | 313.15 | 318.00 | 318.15 | 310.55 | 4359029 | -0.10% |
| 23 Apr 2021 | 313.45 | 309.10 | 317.70 | 305.10 | 7388454 | 1.28% |
| 22 Apr 2021 | 309.50 | 308.75 | 311.70 | 301.70 | 8713619 | 0.11% |
| 20 Apr 2021 | 309.15 | 310.95 | 315.00 | 305.55 | 6766422 | 1.39% |
| 19 Apr 2021 | 304.90 | 306.15 | 314.00 | 302.50 | 10616671 | -5.50% |
| 16 Apr 2021 | 322.65 | 328.00 | 329.90 | 320.50 | 5460055 | -1.09% |
| 15 Apr 2021 | 326.20 | 330.60 | 335.80 | 320.10 | 11119030 | -1.72% |
| 13 Apr 2021 | 331.90 | 334.80 | 341.00 | 318.60 | 12109901 | 1.33% |
| 12 Apr 2021 | 327.55 | 349.90 | 349.90 | 317.45 | 10476624 | -8.75% |
| 09 Apr 2021 | 358.95 | 354.45 | 364.80 | 351.50 | 6527786 | 1.10% |
| 08 Apr 2021 | 355.05 | 350.85 | 360.10 | 348.80 | 6675404 | 1.52% |
| 07 Apr 2021 | 349.75 | 337.60 | 351.75 | 334.10 | 5974547 | 3.60% |
| 06 Apr 2021 | 337.60 | 338.00 | 341.50 | 332.50 | 3517178 | 0.64% |
| 05 Apr 2021 | 335.45 | 348.70 | 349.00 | 328.15 | 5421081 | -4.40% |
| 01 Apr 2021 | 350.90 | 341.95 | 354.95 | 339.00 | 5001602 | 3.54% |
| 31 Mar 2021 | 338.90 | 337.00 | 343.50 | 335.00 | 5960197 | 0.73% |
| 30 Mar 2021 | 336.45 | 350.20 | 352.30 | 335.15 | 8237822 | -2.65% |
| 26 Mar 2021 | 345.60 | 355.25 | 358.90 | 344.10 | 6877101 | -1.24% |
| 25 Mar 2021 | 349.95 | 359.05 | 361.65 | 343.60 | 8907893 | -2.10% |
| 24 Mar 2021 | 357.45 | 365.00 | 371.00 | 355.45 | 10310319 | -1.97% |
| 23 Mar 2021 | 364.65 | 354.20 | 366.00 | 352.95 | 14375142 | 3.42% |
| 22 Mar 2021 | 352.60 | 346.05 | 355.45 | 343.30 | 9247050 | 1.89% |
| 19 Mar 2021 | 346.05 | 335.00 | 347.50 | 333.00 | 10449989 | 2.47% |
| 18 Mar 2021 | 337.70 | 340.00 | 343.10 | 332.40 | 7645856 | 0.54% |
| 17 Mar 2021 | 335.90 | 339.00 | 343.30 | 334.40 | 4202725 | -1.06% |
| 16 Mar 2021 | 339.50 | 343.75 | 345.00 | 334.50 | 5227735 | 0.03% |
| 15 Mar 2021 | 339.40 | 348.95 | 350.00 | 330.00 | 9257724 | -2.81% |
| 12 Mar 2021 | 349.20 | 357.70 | 360.00 | 345.50 | 10034217 | -0.14% |
| 10 Mar 2021 | 349.70 | 354.00 | 355.70 | 348.05 | 3037997 | -0.34% |
| 09 Mar 2021 | 350.90 | 354.00 | 357.90 | 345.80 | 5214028 | -0.28% |
| 08 Mar 2021 | 351.90 | 351.00 | 356.45 | 347.15 | 4872019 | 1.60% |
| 05 Mar 2021 | 346.35 | 352.00 | 354.40 | 343.05 | 5689037 | -3.09% |
| 04 Mar 2021 | 357.40 | 350.00 | 362.65 | 346.00 | 12043621 | 0.70% |
| 03 Mar 2021 | 354.90 | 349.00 | 357.90 | 347.25 | 15005074 | 2.81% |
| 02 Mar 2021 | 345.20 | 341.50 | 347.30 | 338.00 | 4929532 | 2.01% |
| 01 Mar 2021 | 338.40 | 349.00 | 351.25 | 336.25 | 6356872 | -1.98% |
| 26 Feb 2021 | 345.25 | 334.00 | 350.75 | 332.55 | 12492748 | 0.89% |
| 25 Feb 2021 | 342.20 | 338.00 | 346.75 | 337.50 | 7641813 | 2.10% |
| 24 Feb 2021 | 335.15 | 326.80 | 338.30 | 324.05 | 4745325 | 3.03% |
| 23 Feb 2021 | 325.30 | 327.95 | 330.70 | 322.65 | 5397776 | -0.49% |
| 22 Feb 2021 | 326.90 | 336.80 | 339.15 | 324.25 | 7973772 | -3.07% |
| 19 Feb 2021 | 337.25 | 344.70 | 349.80 | 335.00 | 7211011 | -2.43% |
| 18 Feb 2021 | 345.65 | 348.30 | 353.30 | 343.00 | 6616466 | -0.75% |
| 17 Feb 2021 | 348.25 | 350.00 | 353.80 | 343.65 | 10556444 | -0.54% |
| 16 Feb 2021 | 350.15 | 338.95 | 352.60 | 336.50 | 13133247 | 3.00% |
| 15 Feb 2021 | 339.95 | 341.55 | 343.90 | 338.25 | 5343350 | 0.73% |
| 12 Feb 2021 | 337.50 | 333.10 | 341.95 | 333.10 | 9455332 | 1.46% |
| 11 Feb 2021 | 332.65 | 333.55 | 335.85 | 329.55 | 8109340 | 0.44% |
| 10 Feb 2021 | 331.20 | 330.00 | 334.45 | 321.25 | 8294890 | 0.88% |
| 09 Feb 2021 | 328.30 | 332.40 | 332.40 | 323.55 | 7637014 | -0.71% |
| 08 Feb 2021 | 330.65 | 331.00 | 339.00 | 329.50 | 8843690 | 0.33% |
| 05 Feb 2021 | 329.55 | 350.00 | 357.00 | 328.00 | 23638691 | -4.99% |
| 04 Feb 2021 | 346.85 | 338.00 | 352.00 | 335.15 | 14445571 | 1.17% |
| 03 Feb 2021 | 342.85 | 347.00 | 347.65 | 337.15 | 12611884 | 1.03% |
| 02 Feb 2021 | 339.35 | 330.00 | 343.90 | 328.45 | 21959784 | 4.98% |
| 01 Feb 2021 | 323.25 | 310.00 | 325.90 | 304.90 | 16423176 | 4.46% |
| 29 Jan 2021 | 309.45 | 316.20 | 318.20 | 306.50 | 14889735 | -0.55% |
| 28 Jan 2021 | 311.15 | 299.90 | 313.90 | 297.00 | 18713452 | 2.45% |
| 27 Jan 2021 | 303.70 | 309.85 | 315.40 | 302.10 | 12842107 | -1.89% |
| 25 Jan 2021 | 309.55 | 320.00 | 320.00 | 301.50 | 19108393 | -1.45% |
| 22 Jan 2021 | 314.10 | 333.00 | 336.20 | 311.85 | 35577488 | -7.81% |
| 21 Jan 2021 | 340.70 | 364.95 | 372.55 | 335.00 | 34448498 | -5.31% |
| 20 Jan 2021 | 359.80 | 362.95 | 367.30 | 357.10 | 14562621 | -0.69% |
| 19 Jan 2021 | 362.30 | 361.30 | 364.40 | 353.10 | 14106377 | 1.77% |
| 18 Jan 2021 | 356.00 | 367.60 | 368.95 | 354.00 | 11063196 | -3.41% |
| 15 Jan 2021 | 368.55 | 376.00 | 377.90 | 362.25 | 12862038 | -1.23% |
| 14 Jan 2021 | 373.15 | 374.90 | 379.80 | 369.30 | 12123283 | -0.52% |
| 13 Jan 2021 | 375.10 | 395.30 | 395.45 | 371.00 | 21737588 | -4.18% |
| 12 Jan 2021 | 391.45 | 406.50 | 406.50 | 388.30 | 20267358 | -4.15% |
| 11 Jan 2021 | 408.40 | 424.90 | 424.90 | 404.50 | 9559472 | -2.62% |
| 08 Jan 2021 | 419.40 | 411.05 | 424.00 | 409.40 | 16763434 | 3.35% |
| 07 Jan 2021 | 405.80 | 406.55 | 411.00 | 401.40 | 12540078 | 2.47% |
| 06 Jan 2021 | 396.00 | 403.95 | 409.25 | 394.60 | 9455430 | -1.46% |
| 05 Jan 2021 | 401.85 | 394.00 | 403.90 | 390.40 | 11743029 | 1.22% |
| 04 Jan 2021 | 397.00 | 404.00 | 404.40 | 395.00 | 9725066 | -0.80% |
| 01 Jan 2021 | 400.20 | 402.00 | 404.95 | 396.00 | 5230681 | -0.51% |
| 31 Dec 2020 | 402.25 | 408.00 | 408.10 | 395.70 | 11457749 | -0.95% |
| 30 Dec 2020 | 406.10 | 416.50 | 416.50 | 402.50 | 6415631 | -1.72% |
| 29 Dec 2020 | 413.20 | 408.00 | 419.25 | 407.45 | 8237480 | 1.74% |
| 28 Dec 2020 | 406.15 | 402.00 | 407.50 | 398.65 | 4677485 | 2.01% |
| 24 Dec 2020 | 398.15 | 407.00 | 409.00 | 394.95 | 5255643 | -0.23% |
| 23 Dec 2020 | 399.05 | 395.90 | 402.65 | 391.55 | 7220916 | 0.59% |
| 22 Dec 2020 | 396.70 | 378.30 | 399.00 | 374.20 | 15004322 | 5.98% |
| 21 Dec 2020 | 374.30 | 404.95 | 404.95 | 367.50 | 11223698 | -8.30% |
| 18 Dec 2020 | 408.20 | 405.80 | 414.20 | 404.05 | 9202955 | 0.46% |
| 17 Dec 2020 | 406.35 | 408.20 | 414.20 | 405.00 | 5443407 | -0.93% |
| 16 Dec 2020 | 410.15 | 415.90 | 418.45 | 408.85 | 3743529 | -0.49% |
| 15 Dec 2020 | 412.15 | 414.00 | 416.95 | 409.50 | 7806649 | 0.45% |
| 14 Dec 2020 | 410.30 | 425.30 | 429.25 | 408.70 | 11062764 | -3.05% |
| 11 Dec 2020 | 423.20 | 419.15 | 430.70 | 415.00 | 19865737 | 2.00% |
| 10 Dec 2020 | 414.90 | 399.95 | 417.30 | 395.55 | 14568462 | 3.74% |
| 09 Dec 2020 | 399.95 | 407.00 | 407.00 | 396.00 | 15705261 | -0.98% |
| 08 Dec 2020 | 403.90 | 412.95 | 417.50 | 400.60 | 14067486 | -1.73% |
| 07 Dec 2020 | 411.00 | 395.00 | 414.80 | 394.00 | 14804808 | 4.47% |
| 04 Dec 2020 | 393.40 | 379.00 | 396.00 | 375.00 | 10228049 | 4.46% |
| 03 Dec 2020 | 376.60 | 373.40 | 377.85 | 368.25 | 6159575 | 1.15% |
| 02 Dec 2020 | 372.30 | 377.85 | 379.00 | 365.80 | 6428691 | -1.30% |
| 01 Dec 2020 | 377.20 | 371.00 | 381.75 | 367.00 | 9755182 | 2.78% |
| 27 Nov 2020 | 367.00 | 368.40 | 372.30 | 362.10 | 10064518 | 0.12% |
| 26 Nov 2020 | 366.55 | 369.90 | 370.00 | 357.50 | 9884907 | -0.43% |
| 25 Nov 2020 | 368.15 | 362.00 | 374.95 | 361.15 | 18893686 | 2.62% |
| 24 Nov 2020 | 358.75 | 357.00 | 360.40 | 353.50 | 10498217 | 1.37% |
| 23 Nov 2020 | 353.90 | 358.00 | 360.55 | 352.00 | 11410317 | 1.14% |
| 20 Nov 2020 | 349.90 | 352.65 | 355.55 | 339.00 | 12357869 | -0.77% |
| 19 Nov 2020 | 352.60 | 356.90 | 366.30 | 351.20 | 13764095 | -2.45% |
| 18 Nov 2020 | 361.45 | 352.95 | 363.50 | 348.30 | 15482082 | 2.50% |
| 17 Nov 2020 | 352.65 | 350.00 | 354.90 | 347.00 | 11071629 | 2.65% |
| 14 Nov 2020 | 343.55 | 347.45 | 348.80 | 341.00 | 1108805 | -0.20% |
| 13 Nov 2020 | 344.25 | 333.00 | 346.00 | 330.00 | 8240401 | 1.92% |
| 12 Nov 2020 | 337.75 | 339.80 | 339.80 | 330.25 | 8583838 | -0.41% |
| 11 Nov 2020 | 339.15 | 348.80 | 351.85 | 331.80 | 15316734 | -1.68% |
| 10 Nov 2020 | 344.95 | 345.00 | 354.00 | 335.20 | 17711644 | 1.43% |
| 09 Nov 2020 | 340.10 | 333.65 | 346.80 | 333.65 | 18229289 | 2.78% |
| 06 Nov 2020 | 330.90 | 321.00 | 332.50 | 319.00 | 13602403 | 3.08% |
| 05 Nov 2020 | 321.00 | 317.00 | 321.80 | 313.00 | 10684278 | 2.69% |
| 04 Nov 2020 | 312.60 | 309.90 | 313.45 | 303.25 | 7644699 | 1.39% |
| 03 Nov 2020 | 308.30 | 305.00 | 314.95 | 304.00 | 12152353 | 2.46% |
| 02 Nov 2020 | 300.90 | 294.00 | 307.90 | 294.00 | 14730628 | 3.96% |
| 30 Oct 2020 | 289.45 | 292.00 | 294.95 | 287.00 | 7290091 | -1.30% |
| 29 Oct 2020 | 293.25 | 287.30 | 294.45 | 279.00 | 10359438 | 1.49% |
| 28 Oct 2020 | 288.95 | 298.00 | 299.35 | 287.00 | 6382953 | -2.45% |
| 27 Oct 2020 | 296.20 | 298.90 | 298.90 | 289.10 | 7970623 | -0.99% |
| 26 Oct 2020 | 299.15 | 309.00 | 309.65 | 297.25 | 6562342 | -2.79% |
| 23 Oct 2020 | 307.75 | 313.00 | 315.00 | 306.00 | 6152514 | -0.82% |
| 22 Oct 2020 | 310.30 | 312.25 | 315.70 | 307.30 | 8193207 | -1.82% |
| 21 Oct 2020 | 316.05 | 321.80 | 326.95 | 311.50 | 10933536 | -0.97% |
| 20 Oct 2020 | 319.15 | 320.00 | 321.45 | 312.70 | 6320180 | -1.41% |
| 19 Oct 2020 | 323.70 | 318.35 | 326.75 | 315.75 | 9296817 | 3.42% |
| 16 Oct 2020 | 313.00 | 304.00 | 314.00 | 304.00 | 8494372 | 3.05% |
| 15 Oct 2020 | 303.75 | 320.75 | 327.20 | 301.20 | 11104844 | -5.30% |
| 14 Oct 2020 | 320.75 | 315.00 | 322.40 | 311.40 | 7368269 | 0.05% |
| 13 Oct 2020 | 320.60 | 325.00 | 327.60 | 318.50 | 5638703 | -2.21% |
| 12 Oct 2020 | 327.85 | 327.40 | 332.35 | 322.00 | 8429733 | 0.74% |
| 09 Oct 2020 | 325.45 | 320.95 | 330.00 | 318.60 | 17060357 | 2.09% |
| 08 Oct 2020 | 318.80 | 322.30 | 327.20 | 316.50 | 15786934 | 1.35% |
| 07 Oct 2020 | 314.55 | 306.95 | 315.45 | 302.85 | 15434784 | 2.79% |
| 06 Oct 2020 | 306.00 | 295.00 | 307.25 | 294.55 | 12529943 | 4.67% |
| 05 Oct 2020 | 292.35 | 290.00 | 297.95 | 288.60 | 9496287 | 2.31% |
| 01 Oct 2020 | 285.75 | 276.85 | 287.00 | 276.05 | 9299281 | 4.67% |
| 30 Sep 2020 | 273.00 | 275.40 | 276.50 | 268.50 | 6008916 | -0.20% |
| 29 Sep 2020 | 273.55 | 282.50 | 285.90 | 271.65 | 7278109 | -2.46% |
| 28 Sep 2020 | 280.45 | 269.15 | 281.90 | 267.20 | 7389888 | 5.83% |
| 25 Sep 2020 | 265.00 | 259.90 | 266.70 | 251.40 | 8087664 | 4.00% |
| 24 Sep 2020 | 254.80 | 262.80 | 264.85 | 252.70 | 7918046 | -4.91% |
| 23 Sep 2020 | 267.95 | 271.50 | 272.85 | 261.00 | 10085770 | 0.19% |
| 22 Sep 2020 | 267.45 | 275.00 | 275.00 | 262.35 | 14047403 | -3.52% |
| 21 Sep 2020 | 277.20 | 298.00 | 298.00 | 273.10 | 11575083 | -7.21% |
| 18 Sep 2020 | 298.75 | 306.00 | 307.70 | 294.15 | 14179997 | -2.15% |
| 17 Sep 2020 | 305.30 | 301.75 | 309.00 | 300.65 | 6786115 | 0.07% |
| 16 Sep 2020 | 305.10 | 304.70 | 307.70 | 303.00 | 7270902 | 0.46% |
| 15 Sep 2020 | 303.70 | 302.00 | 305.00 | 296.40 | 12178224 | 0.76% |
| 14 Sep 2020 | 301.40 | 312.50 | 318.40 | 297.60 | 14394768 | -3.34% |
| 11 Sep 2020 | 311.80 | 304.00 | 314.50 | 303.00 | 7839437 | 1.55% |
| 10 Sep 2020 | 307.05 | 302.00 | 309.45 | 299.00 | 8480199 | 2.06% |
| 09 Sep 2020 | 300.85 | 301.00 | 303.00 | 295.65 | 10806994 | -1.51% |
| 08 Sep 2020 | 305.45 | 307.00 | 312.40 | 304.00 | 8778161 | -0.54% |
| 07 Sep 2020 | 307.10 | 309.75 | 312.70 | 303.25 | 10202253 | -2.34% |
| 04 Sep 2020 | 314.45 | 305.00 | 318.50 | 302.80 | 20791127 | 0.50% |
| 03 Sep 2020 | 312.90 | 320.25 | 322.35 | 311.00 | 7236030 | -1.45% |
| 02 Sep 2020 | 317.50 | 307.00 | 319.65 | 304.05 | 11583397 | 3.76% |
| 01 Sep 2020 | 306.00 | 308.70 | 312.90 | 299.25 | 11644774 | 0.07% |
| 31 Aug 2020 | 305.80 | 325.45 | 328.35 | 298.10 | 37229103 | -4.45% |
| 28 Aug 2020 | 320.05 | 313.90 | 327.00 | 313.10 | 43219718 | 2.88% |
| 27 Aug 2020 | 311.10 | 303.20 | 315.00 | 302.40 | 40880245 | 4.38% |
| 26 Aug 2020 | 298.05 | 296.90 | 299.70 | 292.10 | 12800918 | 1.58% |
| 25 Aug 2020 | 293.40 | 297.00 | 297.80 | 291.10 | 11273967 | -0.53% |
| 24 Aug 2020 | 294.95 | 295.20 | 296.50 | 293.05 | 10669208 | 0.98% |
| 21 Aug 2020 | 292.10 | 292.50 | 297.90 | 290.60 | 18385472 | 1.21% |
| 20 Aug 2020 | 288.60 | 286.00 | 290.90 | 284.65 | 8418852 | -0.36% |
| 19 Aug 2020 | 289.65 | 290.00 | 293.50 | 288.50 | 14628687 | 0.57% |
| 18 Aug 2020 | 288.00 | 293.00 | 294.40 | 285.40 | 22784788 | 0.24% |
| 17 Aug 2020 | 287.30 | 292.30 | 292.30 | 283.00 | 13761148 | -0.31% |
| 14 Aug 2020 | 288.20 | 293.50 | 296.00 | 285.10 | 12718933 | -0.93% |
| 13 Aug 2020 | 290.90 | 298.30 | 300.60 | 289.00 | 14223109 | -2.17% |
| 12 Aug 2020 | 297.35 | 297.10 | 300.40 | 293.15 | 15454666 | -1.08% |
| 11 Aug 2020 | 300.60 | 304.35 | 304.35 | 294.00 | 39908487 | -0.27% |
| 10 Aug 2020 | 301.40 | 309.65 | 311.90 | 300.00 | 13379863 | -1.98% |
| 07 Aug 2020 | 307.50 | 300.25 | 309.30 | 300.25 | 20835433 | 2.48% |
| 06 Aug 2020 | 300.05 | 312.50 | 312.50 | 295.50 | 39112921 | -3.51% |
| 05 Aug 2020 | 310.95 | 308.60 | 315.90 | 308.10 | 19762387 | 1.32% |
| 04 Aug 2020 | 306.90 | 314.45 | 314.50 | 305.00 | 19797888 | -0.62% |
| 03 Aug 2020 | 308.80 | 320.85 | 320.85 | 295.10 | 124393085 | -10.52% |
| 31 Jul 2020 | 345.10 | 338.00 | 348.00 | 329.00 | 8836933 | 2.07% |
| 30 Jul 2020 | 338.10 | 339.40 | 343.65 | 336.70 | 9051375 | 0.52% |
| 29 Jul 2020 | 336.35 | 340.55 | 348.70 | 335.05 | 6871418 | -1.23% |
| 28 Jul 2020 | 340.55 | 333.00 | 344.90 | 331.15 | 6914722 | 3.12% |
| 27 Jul 2020 | 330.25 | 345.00 | 346.60 | 327.30 | 9552472 | -3.25% |
| 24 Jul 2020 | 341.35 | 342.50 | 350.60 | 338.00 | 9745469 | -2.46% |
| 23 Jul 2020 | 349.95 | 345.00 | 351.00 | 342.35 | 7336898 | 1.76% |
| 22 Jul 2020 | 343.90 | 355.50 | 357.00 | 339.00 | 9906848 | -2.63% |
| 21 Jul 2020 | 353.20 | 354.80 | 356.95 | 352.00 | 6327286 | 0.77% |
| 20 Jul 2020 | 350.50 | 356.00 | 358.80 | 347.70 | 9622656 | -0.65% |
| 17 Jul 2020 | 352.80 | 345.00 | 355.45 | 342.40 | 11077926 | 3.01% |
| 16 Jul 2020 | 342.50 | 354.00 | 354.70 | 330.55 | 13760727 | -1.97% |
| 15 Jul 2020 | 349.40 | 361.00 | 370.00 | 345.40 | 21249670 | -0.85% |
| 14 Jul 2020 | 352.40 | 364.00 | 366.50 | 343.70 | 17020199 | -4.78% |
| 13 Jul 2020 | 370.10 | 378.00 | 382.75 | 367.35 | 10149824 | -1.03% |
| 10 Jul 2020 | 373.95 | 376.00 | 380.90 | 367.05 | 10534015 | -1.88% |
| 09 Jul 2020 | 381.10 | 383.70 | 385.00 | 375.10 | 12694062 | 0.47% |
| 08 Jul 2020 | 379.30 | 392.95 | 398.55 | 375.50 | 21024304 | -3.90% |
| 07 Jul 2020 | 394.70 | 367.60 | 402.00 | 362.10 | 41836488 | 10.58% |
| 06 Jul 2020 | 356.95 | 351.70 | 359.30 | 349.00 | 12831651 | 2.82% |
| 03 Jul 2020 | 347.15 | 347.00 | 351.75 | 336.50 | 15132955 | 0.26% |
| 02 Jul 2020 | 346.25 | 330.85 | 355.75 | 329.15 | 28670333 | 6.26% |
| 01 Jul 2020 | 325.85 | 321.25 | 330.70 | 315.00 | 13225572 | 2.05% |
| 30 Jun 2020 | 319.30 | 335.70 | 338.20 | 313.40 | 12186073 | -2.71% |
| 29 Jun 2020 | 328.20 | 333.00 | 335.85 | 323.20 | 9560121 | -2.89% |
| 26 Jun 2020 | 337.95 | 340.70 | 345.30 | 332.35 | 12952924 | 0.76% |
| 25 Jun 2020 | 335.40 | 320.05 | 343.35 | 319.05 | 28697243 | 1.22% |
| 24 Jun 2020 | 331.35 | 365.00 | 367.80 | 328.10 | 38747549 | -5.56% |
| 23 Jun 2020 | 350.85 | 316.00 | 357.90 | 315.00 | 24592968 | 12.72% |
| 22 Jun 2020 | 311.25 | 295.00 | 319.65 | 294.55 | 23988331 | 7.11% |
| 19 Jun 2020 | 290.60 | 272.55 | 294.70 | 272.55 | 20301806 | 6.98% |
| 18 Jun 2020 | 271.65 | 263.00 | 273.45 | 260.20 | 11499101 | 3.21% |
| 17 Jun 2020 | 263.20 | 262.60 | 273.50 | 260.25 | 16349024 | -1.79% |
| 16 Jun 2020 | 268.00 | 279.00 | 280.00 | 260.05 | 13950317 | -0.24% |
| 15 Jun 2020 | 268.65 | 278.00 | 281.55 | 264.60 | 15866325 | -5.24% |
| 12 Jun 2020 | 283.50 | 250.00 | 286.60 | 248.55 | 22739682 | 5.98% |
| 11 Jun 2020 | 267.50 | 271.05 | 289.20 | 265.40 | 28648636 | -0.47% |
| 10 Jun 2020 | 268.75 | 260.00 | 275.00 | 254.20 | 23641232 | 3.43% |
| 09 Jun 2020 | 259.85 | 265.50 | 278.90 | 257.10 | 25395438 | -1.29% |
| 08 Jun 2020 | 263.25 | 257.60 | 268.00 | 256.00 | 15486212 | 6.28% |
| 05 Jun 2020 | 247.70 | 234.00 | 251.60 | 233.55 | 14951009 | 6.10% |
| 04 Jun 2020 | 233.45 | 248.00 | 253.00 | 231.80 | 14470466 | -6.71% |
| 03 Jun 2020 | 250.25 | 248.95 | 261.40 | 245.00 | 18061923 | 3.99% |
| 02 Jun 2020 | 240.65 | 227.00 | 243.65 | 223.00 | 15033296 | 6.18% |
| 01 Jun 2020 | 226.65 | 225.00 | 230.50 | 223.50 | 10176543 | 3.90% |
| 29 May 2020 | 218.15 | 215.20 | 220.00 | 211.15 | 14060944 | -1.84% |
| 28 May 2020 | 222.25 | 221.00 | 230.90 | 219.30 | 13473247 | 1.41% |
| 27 May 2020 | 219.15 | 204.00 | 220.85 | 202.00 | 15436494 | 8.41% |
| 26 May 2020 | 202.15 | 204.25 | 208.50 | 201.00 | 7915168 | -0.39% |
| 22 May 2020 | 202.95 | 204.00 | 209.75 | 195.40 | 26939888 | -3.75% |
| 21 May 2020 | 210.85 | 222.00 | 222.00 | 209.95 | 10227592 | -5.07% |
| 20 May 2020 | 222.10 | 214.90 | 223.85 | 212.25 | 10838891 | 0.77% |
| 19 May 2020 | 220.40 | 231.10 | 235.50 | 216.30 | 16406583 | -4.01% |
| 18 May 2020 | 229.60 | 243.70 | 244.60 | 224.35 | 13568120 | -5.79% |
| 15 May 2020 | 243.70 | 254.00 | 255.30 | 242.15 | 10302272 | -3.22% |
| 14 May 2020 | 251.80 | 246.90 | 255.30 | 243.00 | 9422831 | -0.16% |
| 13 May 2020 | 252.20 | 251.00 | 257.25 | 243.35 | 20769565 | 7.82% |
| 12 May 2020 | 233.90 | 238.00 | 238.65 | 229.00 | 13232702 | -2.48% |
| 11 May 2020 | 239.85 | 246.95 | 250.85 | 237.50 | 9656545 | -0.06% |
| 08 May 2020 | 240.00 | 261.80 | 262.85 | 234.55 | 12440914 | -4.84% |
| 07 May 2020 | 252.20 | 247.40 | 263.90 | 244.45 | 13823577 | 1.16% |
| 06 May 2020 | 249.30 | 237.80 | 253.50 | 222.15 | 15816377 | 5.52% |
| 05 May 2020 | 236.25 | 247.95 | 253.00 | 235.50 | 12060273 | -1.95% |
| 04 May 2020 | 240.95 | 245.00 | 245.00 | 236.15 | 15031872 | -8.16% |
| 30 Apr 2020 | 262.35 | 245.05 | 266.45 | 245.05 | 28033566 | 11.90% |
| 29 Apr 2020 | 234.45 | 221.10 | 237.90 | 219.65 | 20055779 | 6.04% |
| 28 Apr 2020 | 221.10 | 214.00 | 224.50 | 213.10 | 12897638 | 6.12% |
| 27 Apr 2020 | 208.35 | 203.00 | 210.50 | 200.45 | 10393596 | 4.99% |
| 24 Apr 2020 | 198.45 | 195.00 | 202.90 | 193.00 | 9301273 | -1.29% |
| 23 Apr 2020 | 201.05 | 199.50 | 208.00 | 197.80 | 11788661 | 1.11% |
| 22 Apr 2020 | 198.85 | 194.00 | 200.70 | 190.00 | 13940860 | 1.79% |
| 21 Apr 2020 | 195.35 | 205.50 | 207.40 | 183.60 | 15122339 | -9.56% |
| 20 Apr 2020 | 216.00 | 223.00 | 229.70 | 213.00 | 21748571 | -0.14% |
| 17 Apr 2020 | 216.30 | 211.00 | 226.65 | 200.90 | 23292305 | 9.13% |
| 16 Apr 2020 | 198.20 | 184.60 | 204.75 | 180.00 | 22001767 | 6.10% |
| 15 Apr 2020 | 186.80 | 212.30 | 212.30 | 185.00 | 24176595 | -3.21% |
| 13 Apr 2020 | 193.00 | 184.00 | 195.80 | 173.50 | 22145672 | 0.39% |
| 09 Apr 2020 | 192.25 | 205.00 | 205.00 | 182.25 | 19531393 | -0.77% |
| 08 Apr 2020 | 193.75 | 167.95 | 209.05 | 167.50 | 30692919 | 15.84% |
| 07 Apr 2020 | 167.25 | 198.00 | 199.25 | 164.30 | 45525395 | -7.88% |
| 03 Apr 2020 | 181.55 | 196.20 | 197.05 | 180.00 | 9147321 | -6.85% |
| 01 Apr 2020 | 194.90 | 205.90 | 207.70 | 191.00 | 9322297 | -4.34% |
| 31 Mar 2020 | 203.75 | 225.00 | 229.00 | 198.50 | 12604384 | -5.78% |
| 30 Mar 2020 | 216.25 | 225.05 | 248.90 | 212.15 | 18918036 | -13.34% |
| 27 Mar 2020 | 249.55 | 237.15 | 269.50 | 230.05 | 24788799 | 15.75% |
| 26 Mar 2020 | 215.60 | 160.80 | 224.35 | 158.00 | 20248870 | 39.32% |
| 25 Mar 2020 | 154.75 | 163.00 | 165.00 | 152.20 | 16358073 | -3.91% |
| 24 Mar 2020 | 161.05 | 191.00 | 191.00 | 157.05 | 11501071 | -7.26% |
| 23 Mar 2020 | 173.65 | 208.45 | 220.00 | 170.00 | 11419604 | -25.02% |
| 20 Mar 2020 | 231.60 | 203.75 | 239.85 | 203.75 | 19133518 | 15.37% |
| 19 Mar 2020 | 200.75 | 202.00 | 212.95 | 195.05 | 14033031 | -10.54% |
| 18 Mar 2020 | 224.40 | 260.00 | 265.00 | 185.70 | 26937172 | -12.94% |
| 17 Mar 2020 | 257.75 | 283.20 | 292.55 | 252.20 | 6694761 | -6.14% |
| 16 Mar 2020 | 274.60 | 322.45 | 322.90 | 268.40 | 8155175 | -16.17% |
| 13 Mar 2020 | 327.55 | 301.50 | 362.80 | 271.00 | 9561878 | -2.21% |
| 12 Mar 2020 | 334.95 | 362.55 | 362.70 | 327.25 | 6089088 | -10.94% |
| 11 Mar 2020 | 376.10 | 376.45 | 389.00 | 372.00 | 3534322 | 0.48% |
| 09 Mar 2020 | 374.30 | 394.40 | 402.00 | 368.10 | 5349844 | -7.32% |
| 06 Mar 2020 | 403.85 | 395.00 | 408.90 | 388.15 | 6061657 | -4.57% |
| 05 Mar 2020 | 423.20 | 405.60 | 424.90 | 403.10 | 4734555 | 5.69% |
| 04 Mar 2020 | 400.40 | 401.50 | 409.90 | 396.60 | 4446134 | -0.10% |
| 03 Mar 2020 | 400.80 | 398.00 | 410.70 | 395.20 | 4542669 | 1.71% |
| 02 Mar 2020 | 394.05 | 395.80 | 406.85 | 385.00 | 6530741 | 2.75% |
| 28 Feb 2020 | 383.50 | 385.20 | 388.75 | 370.00 | 12490831 | -3.84% |
| 27 Feb 2020 | 398.80 | 395.00 | 406.00 | 387.30 | 12889686 | 1.19% |
| 26 Feb 2020 | 394.10 | 415.00 | 423.00 | 391.30 | 7223093 | -2.43% |
| 25 Feb 2020 | 403.90 | 419.00 | 425.95 | 402.00 | 3500768 | -1.07% |
| 24 Feb 2020 | 408.25 | 414.70 | 424.50 | 406.25 | 2221943 | -1.85% |
| 20 Feb 2020 | 415.95 | 417.95 | 434.00 | 410.10 | 5025228 | 0.25% |
| 19 Feb 2020 | 414.90 | 426.00 | 427.35 | 409.00 | 3247010 | -1.76% |
| 18 Feb 2020 | 422.35 | 434.65 | 437.65 | 420.20 | 2735301 | -2.67% |
| 17 Feb 2020 | 433.95 | 452.90 | 456.55 | 432.60 | 1056099 | -4.11% |
| 14 Feb 2020 | 452.55 | 454.30 | 463.50 | 448.60 | 1575017 | 0.11% |
| 13 Feb 2020 | 452.05 | 455.00 | 456.70 | 445.10 | 2416819 | -3.78% |
| 12 Feb 2020 | 469.80 | 465.00 | 481.20 | 461.00 | 4142162 | 2.26% |
| 11 Feb 2020 | 459.40 | 463.00 | 468.45 | 453.00 | 2665917 | 0.43% |
| 10 Feb 2020 | 457.45 | 444.70 | 461.20 | 437.15 | 4552331 | 3.33% |
| 07 Feb 2020 | 442.70 | 428.10 | 447.85 | 425.45 | 5359754 | 4.05% |
| 06 Feb 2020 | 425.45 | 431.75 | 436.25 | 421.00 | 3502440 | -0.87% |
| 05 Feb 2020 | 429.20 | 439.50 | 439.90 | 427.50 | 2489013 | -1.99% |
| 04 Feb 2020 | 437.90 | 440.00 | 442.35 | 433.00 | 2472717 | -0.02% |
| 03 Feb 2020 | 438.00 | 439.70 | 442.00 | 432.85 | 1272221 | -0.62% |
| 01 Feb 2020 | 440.75 | 448.75 | 452.75 | 436.50 | 979555 | -2.13% |
| 31 Jan 2020 | 450.35 | 446.00 | 459.75 | 446.00 | 2762309 | 2.89% |
| 30 Jan 2020 | 437.70 | 451.00 | 451.10 | 435.00 | 1803225 | -2.98% |
| 29 Jan 2020 | 451.15 | 465.00 | 466.00 | 445.25 | 2273052 | -2.41% |
| 28 Jan 2020 | 462.30 | 475.00 | 477.00 | 460.00 | 1204858 | -2.59% |
| 27 Jan 2020 | 474.60 | 478.40 | 484.40 | 473.90 | 943592 | -1.50% |
| 24 Jan 2020 | 481.85 | 476.50 | 484.90 | 470.30 | 1325867 | 1.42% |
| 23 Jan 2020 | 475.10 | 476.80 | 480.30 | 474.00 | 1265094 | -0.08% |
| 22 Jan 2020 | 475.50 | 479.80 | 487.50 | 473.50 | 2611708 | -0.26% |
| 21 Jan 2020 | 476.75 | 481.00 | 483.90 | 476.00 | 1253858 | -1.44% |
| 20 Jan 2020 | 483.70 | 482.00 | 486.55 | 478.35 | 1033438 | 0.56% |
| 17 Jan 2020 | 481.00 | 477.00 | 484.90 | 475.15 | 2620773 | 1.08% |
| 16 Jan 2020 | 475.85 | 495.50 | 498.00 | 473.80 | 3387070 | -3.34% |
| 15 Jan 2020 | 492.30 | 519.50 | 526.00 | 491.00 | 3792641 | -5.06% |
| 14 Jan 2020 | 518.55 | 521.10 | 525.00 | 498.20 | 8854312 | 0.89% |
| 13 Jan 2020 | 514.00 | 495.80 | 517.90 | 492.20 | 2760791 | 4.44% |
| 10 Jan 2020 | 492.15 | 489.00 | 496.85 | 484.00 | 2057855 | 1.04% |
| 09 Jan 2020 | 487.10 | 491.80 | 493.75 | 484.25 | 1262680 | 0.44% |
| 08 Jan 2020 | 484.95 | 485.55 | 493.70 | 483.10 | 1147100 | -1.70% |
| 07 Jan 2020 | 493.35 | 502.90 | 504.00 | 490.30 | 1187941 | -0.95% |
| 06 Jan 2020 | 498.10 | 505.00 | 505.50 | 494.05 | 1192074 | -1.59% |
| 03 Jan 2020 | 506.15 | 496.00 | 514.70 | 496.00 | 1466650 | 1.43% |
| 02 Jan 2020 | 499.00 | 502.95 | 502.95 | 495.25 | 1835744 | -0.80% |
| 01 Jan 2020 | 503.00 | 510.80 | 511.75 | 501.00 | 520264 | -1.03% |
| 31 Dec 2019 | 508.25 | 504.65 | 516.15 | 495.10 | 1965980 | 0.71% |
| 30 Dec 2019 | 504.65 | 509.00 | 510.75 | 503.00 | 700254 | -0.49% |
| 27 Dec 2019 | 507.15 | 503.00 | 513.90 | 500.50 | 1257635 | 1.20% |
| 26 Dec 2019 | 501.15 | 499.70 | 504.80 | 495.90 | 1620693 | 0.55% |
| 24 Dec 2019 | 498.40 | 506.00 | 508.10 | 492.45 | 1486669 | -1.06% |
| 23 Dec 2019 | 503.75 | 506.05 | 512.00 | 500.05 | 1455069 | -2.53% |
| 20 Dec 2019 | 516.80 | 523.10 | 526.40 | 506.40 | 10416816 | -0.30% |
| 19 Dec 2019 | 518.35 | 501.00 | 521.90 | 500.95 | 5417971 | 3.67% |
| 18 Dec 2019 | 500.00 | 482.00 | 504.40 | 457.00 | 9235981 | 4.17% |
| 17 Dec 2019 | 480.00 | 496.00 | 496.55 | 478.50 | 2103627 | -1.93% |
| 16 Dec 2019 | 489.45 | 516.00 | 522.40 | 485.55 | 2616953 | -4.96% |
| 13 Dec 2019 | 515.00 | 518.50 | 524.55 | 512.00 | 1185257 | -0.15% |
| 12 Dec 2019 | 515.75 | 518.00 | 531.70 | 512.10 | 1300236 | 0.15% |
| 11 Dec 2019 | 515.00 | 521.00 | 522.60 | 509.00 | 1143268 | -1.16% |
| 10 Dec 2019 | 521.05 | 542.95 | 550.00 | 516.10 | 1487628 | -4.08% |
| 09 Dec 2019 | 543.20 | 563.50 | 563.50 | 540.25 | 1111829 | -3.44% |
| 06 Dec 2019 | 562.55 | 580.25 | 581.25 | 551.40 | 1214210 | -2.57% |
| 05 Dec 2019 | 577.40 | 570.00 | 583.80 | 569.70 | 1451852 | 1.33% |
| 04 Dec 2019 | 569.80 | 577.90 | 579.70 | 566.40 | 1174476 | -1.49% |
| 03 Dec 2019 | 578.40 | 572.00 | 588.50 | 571.00 | 2367997 | 1.76% |
| 02 Dec 2019 | 568.40 | 582.00 | 582.55 | 562.30 | 1277526 | -2.20% |
| 29 Nov 2019 | 581.20 | 584.40 | 597.00 | 571.10 | 3170352 | -0.33% |
| 28 Nov 2019 | 583.10 | 551.60 | 591.90 | 547.25 | 4071514 | 5.47% |
| 27 Nov 2019 | 552.85 | 546.75 | 556.40 | 544.05 | 1440142 | 1.62% |
| 26 Nov 2019 | 544.05 | 543.00 | 554.20 | 530.10 | 5300193 | 0.84% |
| 25 Nov 2019 | 539.50 | 530.00 | 553.00 | 529.85 | 2614429 | 2.42% |
| 22 Nov 2019 | 526.75 | 535.15 | 538.00 | 523.50 | 2485274 | -1.35% |
| 21 Nov 2019 | 533.95 | 530.00 | 537.50 | 521.00 | 2343477 | 1.57% |
| 20 Nov 2019 | 525.70 | 537.00 | 543.50 | 505.05 | 5287905 | -1.97% |
| 19 Nov 2019 | 536.25 | 555.00 | 555.00 | 534.00 | 2252366 | -4.01% |
| 18 Nov 2019 | 558.65 | 564.00 | 564.20 | 550.00 | 910990 | -0.23% |
| 15 Nov 2019 | 559.95 | 560.75 | 569.00 | 556.20 | 1634098 | 0.43% |
| 14 Nov 2019 | 557.55 | 565.30 | 576.70 | 552.05 | 1883718 | -1.13% |
| 13 Nov 2019 | 563.95 | 552.25 | 574.70 | 552.25 | 3157399 | 2.56% |
| 11 Nov 2019 | 549.85 | 551.95 | 564.80 | 534.05 | 2396741 | -0.17% |
| 08 Nov 2019 | 550.80 | 568.00 | 574.25 | 548.50 | 1979356 | -3.13% |
| 07 Nov 2019 | 568.60 | 589.70 | 589.70 | 565.40 | 1794482 | -2.39% |
| 06 Nov 2019 | 582.50 | 587.95 | 587.95 | 569.55 | 1558506 | -0.77% |
| 05 Nov 2019 | 587.00 | 590.90 | 592.90 | 580.00 | 828572 | -0.51% |
| 04 Nov 2019 | 590.00 | 598.00 | 605.30 | 584.15 | 755659 | -1.50% |
| 01 Nov 2019 | 599.00 | 616.95 | 618.90 | 594.20 | 1740679 | -2.17% |
| 31 Oct 2019 | 612.30 | 619.95 | 626.90 | 602.00 | 2076831 | -0.32% |
| 30 Oct 2019 | 614.25 | 614.90 | 623.75 | 594.00 | 5763829 | -1.60% |
| 29 Oct 2019 | 624.25 | 596.80 | 650.00 | 592.00 | 3377753 | 5.42% |
| 27 Oct 2019 | 592.15 | 599.50 | 604.70 | 578.70 | 214241 | -0.45% |
| 25 Oct 2019 | 594.85 | 577.05 | 599.00 | 577.05 | 2512565 | 4.26% |
| 24 Oct 2019 | 570.55 | 561.00 | 585.80 | 559.50 | 3748392 | 2.67% |
| 23 Oct 2019 | 555.70 | 560.00 | 565.00 | 551.70 | 871830 | -0.65% |
| 22 Oct 2019 | 559.35 | 554.00 | 580.45 | 553.80 | 2860120 | 0.84% |
| 18 Oct 2019 | 554.70 | 568.00 | 568.00 | 548.00 | 2945367 | -2.43% |
| 17 Oct 2019 | 568.50 | 576.70 | 577.00 | 560.20 | 1880827 | -2.59% |
| 16 Oct 2019 | 583.60 | 603.00 | 603.00 | 577.50 | 6024521 | -6.43% |
| 15 Oct 2019 | 623.70 | 570.20 | 638.00 | 570.20 | 59302088 | 9.67% |
| 14 Oct 2019 | 568.70 | 579.00 | 579.70 | 556.30 | 4659162 | -2.54% |
| 11 Oct 2019 | 583.50 | 536.10 | 607.95 | 536.10 | 10461345 | 15.17% |
| 10 Oct 2019 | 506.65 | 482.00 | 511.00 | 477.00 | 2186326 | 5.43% |
| 09 Oct 2019 | 480.55 | 482.10 | 484.40 | 471.15 | 403420 | 0.21% |
| 07 Oct 2019 | 479.55 | 488.00 | 488.00 | 469.05 | 299710 | -0.99% |
| 04 Oct 2019 | 484.35 | 480.00 | 490.00 | 480.00 | 422022 | 1.22% |
| 03 Oct 2019 | 478.50 | 471.00 | 491.20 | 464.60 | 475319 | 1.73% |
| 01 Oct 2019 | 470.35 | 495.50 | 495.50 | 465.50 | 728512 | -4.38% |
| 30 Sep 2019 | 491.90 | 501.00 | 508.80 | 488.10 | 510468 | -1.39% |
| 27 Sep 2019 | 498.85 | 505.00 | 511.00 | 495.50 | 400420 | -0.98% |
| 26 Sep 2019 | 503.80 | 489.15 | 514.80 | 489.00 | 748314 | 2.90% |
| 25 Sep 2019 | 489.60 | 500.00 | 503.80 | 488.00 | 416150 | -3.27% |
| 24 Sep 2019 | 506.15 | 534.00 | 534.05 | 501.25 | 556392 | -4.00% |
| 23 Sep 2019 | 527.25 | 504.30 | 538.40 | 504.05 | 2145806 | 6.10% |
| 20 Sep 2019 | 496.95 | 446.70 | 525.00 | 444.45 | 2056271 | 11.94% |
| 19 Sep 2019 | 443.95 | 445.00 | 447.00 | 442.00 | 345901 | -0.16% |
| 18 Sep 2019 | 444.65 | 449.80 | 451.30 | 441.20 | 184260 | -0.41% |
| 17 Sep 2019 | 446.50 | 451.90 | 452.95 | 443.30 | 432126 | -0.76% |
| 16 Sep 2019 | 449.90 | 454.00 | 454.00 | 448.70 | 265179 | -1.15% |
| 13 Sep 2019 | 455.15 | 459.00 | 459.00 | 452.95 | 391485 | 0.04% |
| 12 Sep 2019 | 454.95 | 451.00 | 458.30 | 450.60 | 539133 | 1.30% |
| 11 Sep 2019 | 449.10 | 453.00 | 463.20 | 446.65 | 1484769 | -0.14% |
| 09 Sep 2019 | 449.75 | 452.00 | 454.30 | 437.00 | 894758 | 0.00% |
| 06 Sep 2019 | 449.75 | 451.40 | 451.95 | 447.00 | 201372 | 0.16% |
| 05 Sep 2019 | 449.05 | 454.00 | 454.00 | 446.40 | 255423 | -0.69% |
| 04 Sep 2019 | 452.15 | 457.55 | 460.00 | 440.05 | 331206 | -0.53% |
| 03 Sep 2019 | 454.55 | 468.00 | 468.00 | 451.80 | 808156 | -3.20% |
| 30 Aug 2019 | 469.60 | 485.10 | 497.65 | 461.65 | 1799423 | 0.90% |
| 29 Aug 2019 | 465.40 | 474.40 | 475.05 | 460.25 | 442322 | -1.96% |
| 28 Aug 2019 | 474.70 | 476.00 | 477.00 | 470.70 | 810710 | 0.14% |
| 27 Aug 2019 | 474.05 | 473.90 | 480.40 | 472.10 | 388406 | 0.94% |
| 26 Aug 2019 | 469.65 | 484.00 | 484.00 | 455.15 | 435533 | 2.13% |
| 23 Aug 2019 | 459.85 | 461.00 | 462.85 | 454.55 | 546504 | 0.31% |
| 22 Aug 2019 | 458.45 | 469.00 | 476.00 | 452.25 | 836231 | -1.49% |
| 21 Aug 2019 | 465.40 | 490.00 | 490.00 | 463.05 | 422947 | -4.63% |
| 20 Aug 2019 | 488.00 | 496.20 | 500.95 | 483.95 | 503252 | -2.07% |
| 19 Aug 2019 | 498.30 | 505.00 | 508.95 | 493.65 | 282350 | -0.84% |
| 16 Aug 2019 | 502.50 | 499.00 | 507.00 | 497.80 | 381844 | 0.98% |
| 14 Aug 2019 | 497.60 | 494.25 | 499.50 | 491.05 | 225306 | 0.73% |
| 13 Aug 2019 | 494.00 | 499.80 | 505.70 | 489.15 | 315301 | -1.09% |
| 09 Aug 2019 | 499.45 | 491.00 | 502.00 | 485.25 | 457487 | 2.58% |
| 08 Aug 2019 | 486.90 | 476.00 | 490.00 | 472.00 | 350297 | 2.02% |
| 07 Aug 2019 | 477.25 | 484.00 | 489.95 | 474.00 | 312625 | -1.02% |
| 06 Aug 2019 | 482.15 | 472.00 | 487.50 | 468.25 | 795823 | 2.16% |
| 05 Aug 2019 | 471.95 | 460.00 | 475.90 | 455.85 | 1465110 | 1.52% |
| 02 Aug 2019 | 464.90 | 476.50 | 479.80 | 458.05 | 1574974 | -3.20% |
| 01 Aug 2019 | 480.25 | 478.95 | 484.90 | 475.05 | 1055339 | -0.10% |
| 31 Jul 2019 | 480.75 | 476.00 | 484.65 | 465.00 | 1401988 | 0.01% |
| 30 Jul 2019 | 480.70 | 493.00 | 498.80 | 471.00 | 948861 | -2.35% |
| 29 Jul 2019 | 492.25 | 492.70 | 504.50 | 482.70 | 1016852 | 0.42% |
| 26 Jul 2019 | 490.20 | 465.50 | 493.90 | 464.10 | 1784947 | 6.24% |
| 25 Jul 2019 | 461.40 | 445.10 | 464.90 | 445.10 | 1802292 | 4.79% |
| 24 Jul 2019 | 440.30 | 469.50 | 477.80 | 432.00 | 2504413 | -6.13% |
| 23 Jul 2019 | 469.05 | 506.80 | 508.00 | 465.70 | 1094788 | -6.43% |
| 22 Jul 2019 | 501.30 | 530.00 | 530.00 | 498.00 | 700676 | -4.94% |
| 19 Jul 2019 | 527.35 | 535.00 | 541.80 | 507.20 | 2074439 | -0.27% |
| 18 Jul 2019 | 528.80 | 540.00 | 544.10 | 526.55 | 384789 | -1.96% |
| 17 Jul 2019 | 539.35 | 549.00 | 549.95 | 535.00 | 384953 | -2.17% |
| 16 Jul 2019 | 551.30 | 549.90 | 555.90 | 541.60 | 288514 | 0.35% |
| 15 Jul 2019 | 549.40 | 559.55 | 560.00 | 545.55 | 205243 | -1.90% |
| 12 Jul 2019 | 560.05 | 559.30 | 563.90 | 555.10 | 863145 | 0.71% |
| 11 Jul 2019 | 556.10 | 535.50 | 560.50 | 535.50 | 439434 | 4.03% |
| 10 Jul 2019 | 534.55 | 524.30 | 537.95 | 524.00 | 237789 | 1.97% |
| 09 Jul 2019 | 524.20 | 533.00 | 538.15 | 522.00 | 343479 | -1.42% |
| 08 Jul 2019 | 531.75 | 538.10 | 548.00 | 527.50 | 259887 | -2.89% |
| 05 Jul 2019 | 547.55 | 560.30 | 563.55 | 543.30 | 207556 | -2.10% |
| 04 Jul 2019 | 559.30 | 560.50 | 568.10 | 556.70 | 886461 | 0.70% |
| 03 Jul 2019 | 555.40 | 561.35 | 561.35 | 552.30 | 185443 | -0.71% |
| 02 Jul 2019 | 559.35 | 548.00 | 560.60 | 544.00 | 449058 | 2.54% |
| 01 Jul 2019 | 545.50 | 542.15 | 549.00 | 538.50 | 352885 | 1.25% |
| 28 Jun 2019 | 538.75 | 536.00 | 544.55 | 533.50 | 301161 | 0.18% |
| 27 Jun 2019 | 537.80 | 537.10 | 541.65 | 532.60 | 583362 | 0.51% |
| 26 Jun 2019 | 535.05 | 525.60 | 536.15 | 525.00 | 410527 | 1.39% |
| 25 Jun 2019 | 527.70 | 534.95 | 535.45 | 526.00 | 203489 | -1.16% |
| 24 Jun 2019 | 533.90 | 531.40 | 548.00 | 531.00 | 339147 | 0.59% |
| 21 Jun 2019 | 530.75 | 536.90 | 540.65 | 520.00 | 556231 | -0.95% |
| 20 Jun 2019 | 535.85 | 548.50 | 548.50 | 534.00 | 325116 | -1.42% |
| 19 Jun 2019 | 543.55 | 560.40 | 562.75 | 536.60 | 1367450 | -2.70% |
| 18 Jun 2019 | 558.65 | 543.45 | 562.00 | 541.00 | 1080054 | 3.47% |
| 17 Jun 2019 | 539.90 | 538.00 | 545.70 | 537.00 | 343547 | 0.23% |
| 14 Jun 2019 | 538.65 | 538.00 | 540.00 | 532.30 | 599251 | -1.45% |
| 13 Jun 2019 | 546.55 | 545.00 | 552.70 | 538.10 | 422970 | -1.50% |
| 12 Jun 2019 | 554.90 | 564.95 | 564.95 | 549.00 | 279868 | -0.84% |
| 11 Jun 2019 | 559.60 | 553.05 | 561.50 | 542.00 | 411050 | 1.29% |
| 10 Jun 2019 | 552.45 | 566.80 | 568.90 | 549.00 | 314593 | -1.22% |
| 07 Jun 2019 | 559.25 | 582.15 | 583.80 | 558.00 | 481656 | -3.93% |
| 06 Jun 2019 | 582.10 | 594.50 | 594.90 | 580.00 | 295635 | -1.69% |
| 04 Jun 2019 | 592.10 | 599.80 | 600.90 | 590.50 | 362734 | -1.28% |
| 03 Jun 2019 | 599.75 | 591.10 | 602.90 | 582.00 | 426586 | 1.36% |
| 31 May 2019 | 591.70 | 596.00 | 600.10 | 590.00 | 202268 | -0.66% |
| 30 May 2019 | 595.65 | 590.25 | 600.50 | 590.25 | 274549 | 1.13% |
| 29 May 2019 | 589.00 | 597.85 | 602.10 | 586.30 | 299690 | -1.01% |
| 28 May 2019 | 595.00 | 603.00 | 603.80 | 591.70 | 284123 | -0.80% |
| 27 May 2019 | 599.80 | 596.95 | 604.85 | 596.10 | 2528465 | 0.59% |
| 24 May 2019 | 596.30 | 620.10 | 623.90 | 582.80 | 2072973 | -3.19% |
| 23 May 2019 | 615.95 | 611.00 | 629.95 | 604.00 | 2407076 | 2.74% |
| 22 May 2019 | 599.55 | 589.60 | 608.00 | 588.50 | 1473089 | 2.03% |
