Bharat Petroleum Corporation Ltd
NSE :BPCL BSE :500547 Sector : RefineriesBuy, Sell or Hold BPCL ?
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
BPCL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 629.00 | 629.00 | 630.55 | 627.00 | 518349 | 0.11% |
| 17 May 2024 | 628.30 | 619.70 | 629.50 | 618.35 | 5101693 | 1.54% |
| 16 May 2024 | 618.75 | 632.00 | 633.35 | 611.05 | 13443468 | -1.01% |
| 15 May 2024 | 625.05 | 609.00 | 628.00 | 607.05 | 9417506 | 3.15% |
| 14 May 2024 | 605.95 | 612.40 | 617.70 | 602.15 | 6406657 | -0.16% |
| 13 May 2024 | 606.90 | 624.95 | 624.95 | 591.80 | 11449326 | -1.90% |
| 10 May 2024 | 618.65 | 615.00 | 621.95 | 601.55 | 22082171 | 4.48% |
| 09 May 2024 | 592.15 | 625.00 | 625.00 | 590.05 | 9969424 | -4.54% |
| 08 May 2024 | 620.30 | 608.00 | 624.30 | 603.45 | 6969584 | 2.65% |
| 07 May 2024 | 604.30 | 622.50 | 628.45 | 602.00 | 9951119 | -0.98% |
| 06 May 2024 | 610.25 | 635.00 | 635.20 | 606.15 | 4736018 | -3.11% |
| 03 May 2024 | 629.85 | 640.00 | 641.70 | 625.10 | 4498668 | -0.76% |
| 02 May 2024 | 634.65 | 618.00 | 637.05 | 614.50 | 15883066 | 4.49% |
| 30 Apr 2024 | 607.35 | 624.00 | 624.55 | 603.40 | 6260348 | -1.85% |
| 29 Apr 2024 | 618.80 | 614.95 | 624.50 | 607.20 | 7954426 | 1.53% |
| 26 Apr 2024 | 609.45 | 602.30 | 614.70 | 599.10 | 4952528 | 1.00% |
| 25 Apr 2024 | 603.40 | 593.35 | 605.80 | 588.05 | 7173378 | 1.69% |
| 24 Apr 2024 | 593.35 | 598.00 | 598.85 | 592.00 | 4889468 | 0.06% |
| 23 Apr 2024 | 593.00 | 608.30 | 609.50 | 591.75 | 5720301 | -1.73% |
| 22 Apr 2024 | 603.45 | 594.85 | 608.80 | 593.00 | 8762809 | 3.01% |
| 19 Apr 2024 | 585.80 | 578.00 | 589.90 | 564.20 | 10498042 | -0.64% |
| 18 Apr 2024 | 589.60 | 604.50 | 617.60 | 585.55 | 12917200 | -0.46% |
| 16 Apr 2024 | 592.30 | 585.00 | 600.00 | 578.55 | 5773385 | 0.47% |
| 15 Apr 2024 | 589.55 | 590.20 | 599.80 | 574.40 | 8309537 | -1.94% |
| 12 Apr 2024 | 601.20 | 604.75 | 612.85 | 599.00 | 6709683 | -0.59% |
| 10 Apr 2024 | 604.75 | 589.30 | 608.70 | 585.00 | 11143337 | 3.24% |
| 09 Apr 2024 | 585.75 | 597.20 | 597.20 | 583.50 | 4544926 | -1.05% |
| 08 Apr 2024 | 591.95 | 595.95 | 603.60 | 590.60 | 5814256 | 0.25% |
| 05 Apr 2024 | 590.45 | 593.55 | 594.30 | 580.25 | 8773495 | -1.35% |
| 04 Apr 2024 | 598.50 | 614.00 | 616.10 | 595.45 | 7593635 | -2.04% |
| 03 Apr 2024 | 610.95 | 613.00 | 619.35 | 608.80 | 6228258 | -0.79% |
| 02 Apr 2024 | 615.80 | 605.00 | 620.30 | 600.00 | 9472294 | 2.51% |
| 01 Apr 2024 | 600.70 | 603.00 | 608.95 | 598.15 | 3130057 | -0.28% |
| 28 Mar 2024 | 602.40 | 600.90 | 611.25 | 597.60 | 6084316 | 1.21% |
| 27 Mar 2024 | 595.20 | 605.00 | 611.75 | 593.30 | 5446788 | -0.78% |
| 26 Mar 2024 | 599.85 | 586.40 | 603.80 | 585.35 | 6783525 | 1.19% |
| 22 Mar 2024 | 592.80 | 589.00 | 604.45 | 584.55 | 10722770 | 0.85% |
| 21 Mar 2024 | 587.80 | 574.00 | 589.70 | 572.55 | 8312666 | 3.73% |
| 20 Mar 2024 | 566.65 | 561.00 | 572.40 | 560.30 | 8764283 | 1.60% |
| 19 Mar 2024 | 557.70 | 580.00 | 580.85 | 556.40 | 10832817 | -4.22% |
| 18 Mar 2024 | 582.30 | 586.45 | 592.80 | 580.30 | 5490247 | -0.71% |
| 15 Mar 2024 | 586.45 | 588.25 | 600.00 | 559.00 | 28519659 | -3.66% |
| 14 Mar 2024 | 608.75 | 597.75 | 614.00 | 592.40 | 9686237 | 1.84% |
| 13 Mar 2024 | 597.75 | 628.00 | 628.00 | 594.20 | 7455092 | -4.43% |
| 12 Mar 2024 | 625.45 | 627.00 | 635.35 | 616.65 | 7037182 | -0.15% |
| 11 Mar 2024 | 626.40 | 617.00 | 638.70 | 612.05 | 7676504 | 0.27% |
| 07 Mar 2024 | 624.70 | 637.00 | 641.15 | 622.00 | 5984287 | -2.14% |
| 06 Mar 2024 | 638.35 | 643.00 | 653.00 | 625.25 | 9129094 | -1.05% |
| 05 Mar 2024 | 645.10 | 641.05 | 649.50 | 632.10 | 6158968 | 0.73% |
| 04 Mar 2024 | 640.45 | 625.20 | 643.25 | 620.85 | 7402086 | 2.44% |
| 02 Mar 2024 | 625.20 | 625.00 | 629.95 | 618.40 | 312763 | 0.30% |
| 01 Mar 2024 | 623.30 | 611.00 | 627.25 | 609.00 | 7881618 | 3.22% |
| 29 Feb 2024 | 603.85 | 609.00 | 611.80 | 594.45 | 10257732 | -0.89% |
| 28 Feb 2024 | 609.30 | 624.85 | 625.55 | 606.10 | 6322961 | -2.52% |
| 27 Feb 2024 | 625.05 | 627.10 | 632.70 | 616.30 | 7440601 | -0.33% |
| 26 Feb 2024 | 627.15 | 617.00 | 633.60 | 604.10 | 11632098 | 1.49% |
| 23 Feb 2024 | 617.95 | 622.05 | 629.50 | 615.25 | 6282345 | -1.27% |
| 22 Feb 2024 | 625.90 | 629.00 | 630.85 | 610.85 | 13826790 | -1.15% |
| 21 Feb 2024 | 633.20 | 663.60 | 667.85 | 630.00 | 8861132 | -3.71% |
| 20 Feb 2024 | 657.60 | 652.55 | 664.00 | 637.25 | 10456755 | 0.77% |
| 19 Feb 2024 | 652.55 | 659.90 | 666.70 | 650.85 | 12498635 | -0.31% |
| 16 Feb 2024 | 654.60 | 666.00 | 687.95 | 651.90 | 27872405 | 0.28% |
| 15 Feb 2024 | 652.75 | 630.00 | 656.95 | 623.10 | 25622509 | 4.67% |
| 14 Feb 2024 | 623.65 | 582.00 | 629.35 | 582.00 | 23993681 | 6.73% |
| 13 Feb 2024 | 584.30 | 591.95 | 596.55 | 580.35 | 6329971 | -1.04% |
| 12 Feb 2024 | 590.45 | 614.80 | 618.60 | 583.75 | 8521118 | -3.88% |
| 09 Feb 2024 | 614.30 | 623.00 | 623.70 | 592.30 | 14762133 | -1.00% |
| 08 Feb 2024 | 620.50 | 608.00 | 635.35 | 606.40 | 18761294 | 3.06% |
| 07 Feb 2024 | 602.05 | 616.80 | 620.00 | 599.30 | 14395859 | -1.19% |
| 06 Feb 2024 | 609.30 | 579.95 | 614.70 | 570.70 | 22630328 | 6.01% |
| 05 Feb 2024 | 574.75 | 566.00 | 588.80 | 557.05 | 22512945 | 2.94% |
| 02 Feb 2024 | 558.35 | 517.35 | 572.40 | 516.00 | 38778041 | 9.81% |
| 01 Feb 2024 | 508.45 | 504.55 | 515.30 | 499.10 | 7004099 | 1.21% |
| 31 Jan 2024 | 502.35 | 505.95 | 512.55 | 498.55 | 10353868 | -0.37% |
| 30 Jan 2024 | 504.20 | 496.85 | 517.85 | 493.15 | 22135938 | 2.34% |
| 29 Jan 2024 | 492.65 | 474.00 | 501.40 | 469.40 | 13934742 | 3.85% |
| 25 Jan 2024 | 474.40 | 477.20 | 488.35 | 471.00 | 10673337 | -0.58% |
| 24 Jan 2024 | 477.15 | 465.00 | 478.50 | 463.30 | 7580656 | 3.05% |
| 23 Jan 2024 | 463.05 | 488.50 | 488.50 | 460.10 | 9209775 | -4.15% |
| 20 Jan 2024 | 483.10 | 484.00 | 486.00 | 480.00 | 3811138 | 0.45% |
| 19 Jan 2024 | 480.95 | 476.00 | 485.00 | 474.05 | 6486928 | 1.64% |
| 18 Jan 2024 | 473.20 | 467.00 | 480.90 | 461.00 | 9901151 | 0.33% |
| 17 Jan 2024 | 471.65 | 472.00 | 477.15 | 466.15 | 11214642 | -0.25% |
| 16 Jan 2024 | 472.85 | 461.00 | 479.80 | 460.50 | 21184750 | 2.80% |
| 15 Jan 2024 | 459.95 | 460.00 | 463.50 | 455.65 | 5204191 | 0.37% |
| 12 Jan 2024 | 458.25 | 459.00 | 461.10 | 455.10 | 5995406 | -0.10% |
| 11 Jan 2024 | 458.70 | 453.90 | 461.20 | 453.20 | 7875626 | 1.65% |
| 10 Jan 2024 | 451.25 | 455.20 | 456.15 | 445.10 | 7630996 | -1.89% |
| 09 Jan 2024 | 459.95 | 460.00 | 463.75 | 455.65 | 6150645 | 1.09% |
| 08 Jan 2024 | 455.00 | 456.95 | 464.30 | 451.45 | 9116305 | 0.42% |
| 05 Jan 2024 | 453.10 | 455.90 | 459.65 | 451.25 | 4040234 | 0.10% |
| 04 Jan 2024 | 452.65 | 456.80 | 457.50 | 451.00 | 8952458 | -1.82% |
| 03 Jan 2024 | 461.05 | 459.95 | 465.30 | 455.05 | 7529442 | 1.05% |
| 02 Jan 2024 | 456.25 | 452.05 | 459.40 | 448.10 | 4729409 | 0.93% |
| 01 Jan 2024 | 452.05 | 459.40 | 459.40 | 450.70 | 3503144 | 0.31% |
| 29 Dec 2023 | 450.65 | 454.50 | 458.00 | 448.65 | 8544220 | -3.25% |
| 28 Dec 2023 | 465.80 | 456.00 | 470.85 | 454.75 | 22591668 | 2.44% |
| 27 Dec 2023 | 454.70 | 453.95 | 456.40 | 448.30 | 6199044 | 0.69% |
| 26 Dec 2023 | 451.60 | 448.00 | 456.50 | 444.50 | 11488225 | 1.11% |
| 22 Dec 2023 | 446.65 | 449.70 | 453.35 | 445.05 | 5779632 | -0.65% |
| 21 Dec 2023 | 449.55 | 434.90 | 450.45 | 432.45 | 9277207 | 2.30% |
| 20 Dec 2023 | 439.45 | 453.40 | 455.35 | 438.35 | 8673989 | -2.29% |
| 19 Dec 2023 | 449.75 | 447.25 | 451.50 | 445.05 | 6322336 | 0.56% |
| 18 Dec 2023 | 447.25 | 449.00 | 450.25 | 444.10 | 8415532 | -0.39% |
| 15 Dec 2023 | 449.00 | 445.00 | 453.45 | 442.20 | 11039574 | 0.74% |
| 14 Dec 2023 | 445.70 | 449.95 | 449.95 | 442.05 | 6277784 | -0.40% |
| 13 Dec 2023 | 447.50 | 449.50 | 454.35 | 445.95 | 13332009 | -0.01% |
| 12 Dec 2023 | 447.55 | 445.50 | 451.45 | 445.50 | 9970160 | -3.86% |
| 11 Dec 2023 | 465.50 | 474.85 | 474.85 | 456.55 | 13846554 | -1.05% |
| 08 Dec 2023 | 470.45 | 476.90 | 477.45 | 465.80 | 9470239 | -0.90% |
| 07 Dec 2023 | 474.70 | 477.00 | 479.00 | 471.50 | 11925282 | 0.39% |
| 06 Dec 2023 | 472.85 | 481.00 | 482.50 | 468.30 | 13704413 | 0.14% |
| 05 Dec 2023 | 472.20 | 470.05 | 476.45 | 465.00 | 19188032 | 2.32% |
| 04 Dec 2023 | 461.50 | 445.00 | 464.80 | 444.00 | 20741397 | 5.37% |
| 01 Dec 2023 | 438.00 | 440.00 | 442.40 | 433.40 | 9639421 | 0.53% |
| 30 Nov 2023 | 435.70 | 434.50 | 438.75 | 429.05 | 16360654 | 1.64% |
| 29 Nov 2023 | 428.65 | 426.00 | 434.45 | 418.70 | 12604406 | 0.98% |
| 28 Nov 2023 | 424.50 | 414.05 | 425.90 | 413.10 | 11593428 | 3.39% |
| 24 Nov 2023 | 410.60 | 413.00 | 413.00 | 407.00 | 5487773 | -0.17% |
| 23 Nov 2023 | 411.30 | 403.55 | 413.50 | 400.65 | 8119546 | 2.29% |
| 22 Nov 2023 | 402.10 | 392.00 | 402.80 | 391.10 | 12865332 | 3.63% |
| 21 Nov 2023 | 388.00 | 392.00 | 393.20 | 386.60 | 2238607 | -1.02% |
| 20 Nov 2023 | 392.00 | 390.65 | 393.40 | 387.45 | 2253441 | 0.45% |
| 17 Nov 2023 | 390.25 | 400.00 | 407.10 | 389.25 | 8190348 | -2.11% |
| 16 Nov 2023 | 398.65 | 394.00 | 401.30 | 393.00 | 7708086 | 1.55% |
| 15 Nov 2023 | 392.55 | 388.00 | 393.40 | 387.15 | 5633125 | 1.41% |
| 13 Nov 2023 | 387.10 | 383.50 | 388.70 | 383.50 | 2419453 | 0.78% |
| 12 Nov 2023 | 384.10 | 385.00 | 388.00 | 383.15 | 388405 | 0.01% |
| 10 Nov 2023 | 384.05 | 381.80 | 386.10 | 380.50 | 2466243 | 0.13% |
| 09 Nov 2023 | 383.55 | 385.10 | 390.65 | 382.80 | 6421948 | -0.17% |
| 08 Nov 2023 | 384.20 | 375.45 | 387.90 | 374.05 | 12010456 | 3.06% |
| 07 Nov 2023 | 372.80 | 366.80 | 373.65 | 366.20 | 5351088 | 1.79% |
| 06 Nov 2023 | 366.25 | 362.80 | 369.15 | 361.35 | 4536010 | 1.31% |
| 03 Nov 2023 | 361.50 | 361.15 | 363.70 | 360.20 | 2813950 | 0.26% |
| 02 Nov 2023 | 360.55 | 360.95 | 362.00 | 357.25 | 5065216 | 1.02% |
| 01 Nov 2023 | 356.90 | 350.55 | 358.75 | 350.55 | 6964890 | 2.19% |
| 31 Oct 2023 | 349.25 | 348.35 | 353.95 | 344.65 | 5336593 | 0.68% |
| 30 Oct 2023 | 346.90 | 338.00 | 348.90 | 337.10 | 10936594 | 3.57% |
| 27 Oct 2023 | 334.95 | 335.00 | 338.25 | 334.00 | 1498044 | -0.01% |
| 26 Oct 2023 | 335.00 | 337.60 | 338.95 | 331.45 | 3871939 | -1.46% |
| 25 Oct 2023 | 339.95 | 342.55 | 346.50 | 338.50 | 2714887 | -0.83% |
| 23 Oct 2023 | 342.80 | 345.55 | 347.30 | 341.65 | 3906900 | -1.04% |
| 20 Oct 2023 | 346.40 | 350.60 | 352.80 | 344.55 | 2200345 | -2.06% |
| 19 Oct 2023 | 353.70 | 349.50 | 354.55 | 349.15 | 2871594 | 1.00% |
| 18 Oct 2023 | 350.20 | 355.00 | 356.50 | 348.85 | 4581114 | -1.27% |
| 17 Oct 2023 | 354.70 | 348.90 | 357.70 | 346.70 | 5221864 | 2.15% |
| 16 Oct 2023 | 347.25 | 345.00 | 348.45 | 342.00 | 1631235 | -0.13% |
| 13 Oct 2023 | 347.70 | 347.10 | 350.60 | 347.05 | 1990902 | -0.29% |
| 12 Oct 2023 | 348.70 | 344.90 | 350.35 | 344.05 | 3851901 | 1.80% |
| 11 Oct 2023 | 342.55 | 342.20 | 345.30 | 341.50 | 2399756 | 0.63% |
| 10 Oct 2023 | 340.40 | 340.05 | 342.60 | 339.20 | 1786489 | 0.12% |
| 09 Oct 2023 | 340.00 | 341.00 | 341.65 | 336.15 | 4370040 | -2.07% |
| 06 Oct 2023 | 347.20 | 345.00 | 349.00 | 344.00 | 1858538 | 0.80% |
| 05 Oct 2023 | 344.45 | 345.50 | 347.75 | 342.80 | 3557753 | 0.91% |
| 04 Oct 2023 | 341.35 | 341.35 | 344.95 | 339.55 | 3024880 | 0.00% |
| 03 Oct 2023 | 341.35 | 348.50 | 349.20 | 340.85 | 5257277 | -1.51% |
| 29 Sep 2023 | 346.60 | 345.75 | 348.15 | 345.00 | 1334935 | 0.77% |
| 28 Sep 2023 | 343.95 | 347.05 | 350.00 | 342.00 | 4850989 | -1.45% |
| 27 Sep 2023 | 349.00 | 351.65 | 353.20 | 346.60 | 2984523 | -0.75% |
| 26 Sep 2023 | 351.65 | 351.90 | 354.85 | 350.90 | 1894180 | -0.07% |
| 25 Sep 2023 | 351.90 | 353.40 | 353.50 | 348.05 | 2479876 | -0.01% |
| 22 Sep 2023 | 351.95 | 355.50 | 357.50 | 351.35 | 1991051 | -0.93% |
| 21 Sep 2023 | 355.25 | 353.00 | 358.50 | 351.80 | 4939771 | 0.77% |
| 20 Sep 2023 | 352.55 | 354.00 | 356.80 | 351.20 | 9146076 | -2.16% |
| 18 Sep 2023 | 360.35 | 352.25 | 361.10 | 350.65 | 5003744 | 2.30% |
| 15 Sep 2023 | 352.25 | 357.95 | 358.55 | 351.25 | 6191704 | -1.81% |
| 14 Sep 2023 | 358.75 | 358.00 | 362.25 | 356.10 | 5058369 | 0.89% |
| 13 Sep 2023 | 355.60 | 350.60 | 356.15 | 347.20 | 4856859 | 2.07% |
| 12 Sep 2023 | 348.40 | 365.00 | 365.50 | 347.05 | 9084111 | -4.22% |
| 11 Sep 2023 | 363.75 | 365.20 | 368.75 | 360.70 | 5226425 | 0.50% |
| 08 Sep 2023 | 361.95 | 354.75 | 364.50 | 354.05 | 5172065 | 2.07% |
| 07 Sep 2023 | 354.60 | 354.00 | 356.25 | 353.15 | 3624673 | 0.41% |
| 06 Sep 2023 | 353.15 | 349.95 | 353.85 | 348.05 | 3375527 | 0.84% |
| 05 Sep 2023 | 350.20 | 345.90 | 352.60 | 345.25 | 4181589 | 1.60% |
| 04 Sep 2023 | 344.70 | 344.65 | 348.75 | 342.80 | 3449286 | 0.15% |
| 01 Sep 2023 | 344.20 | 341.05 | 344.90 | 340.55 | 4990376 | 1.07% |
| 31 Aug 2023 | 340.55 | 351.00 | 352.00 | 339.10 | 6787825 | -3.24% |
| 30 Aug 2023 | 351.95 | 353.20 | 354.80 | 350.20 | 4854716 | -1.36% |
| 29 Aug 2023 | 356.80 | 356.00 | 358.60 | 354.80 | 3126869 | 0.42% |
| 28 Aug 2023 | 355.30 | 355.25 | 357.90 | 352.30 | 5492785 | 1.44% |
| 25 Aug 2023 | 350.25 | 351.30 | 354.15 | 349.00 | 2556881 | -0.28% |
| 24 Aug 2023 | 351.25 | 347.45 | 352.85 | 346.15 | 4370878 | 1.87% |
| 23 Aug 2023 | 344.80 | 349.15 | 349.45 | 344.25 | 3207105 | -0.61% |
| 22 Aug 2023 | 346.90 | 352.10 | 354.70 | 346.50 | 4007669 | -1.46% |
| 21 Aug 2023 | 352.05 | 352.90 | 354.90 | 350.65 | 2590382 | -0.24% |
| 18 Aug 2023 | 352.90 | 356.95 | 358.35 | 352.05 | 2388652 | -1.13% |
| 17 Aug 2023 | 356.95 | 359.00 | 360.30 | 354.35 | 2389303 | -0.27% |
| 16 Aug 2023 | 357.90 | 356.75 | 361.50 | 354.15 | 1932044 | 0.38% |
| 14 Aug 2023 | 356.55 | 358.00 | 358.90 | 351.30 | 2555534 | -0.28% |
| 11 Aug 2023 | 357.55 | 359.30 | 361.50 | 356.90 | 2789401 | -1.41% |
| 10 Aug 2023 | 362.65 | 361.85 | 365.00 | 359.55 | 4068688 | 0.64% |
| 09 Aug 2023 | 360.35 | 360.00 | 361.70 | 358.05 | 3221858 | 0.70% |
| 08 Aug 2023 | 357.85 | 362.50 | 363.85 | 356.40 | 3153990 | -0.78% |
| 07 Aug 2023 | 360.65 | 363.00 | 363.45 | 358.10 | 2001128 | 0.07% |
| 04 Aug 2023 | 360.40 | 368.15 | 370.85 | 360.05 | 3278751 | -2.07% |
| 03 Aug 2023 | 368.00 | 369.45 | 371.75 | 364.30 | 3202444 | -0.30% |
| 02 Aug 2023 | 369.10 | 377.80 | 378.70 | 367.50 | 4764120 | -2.23% |
| 01 Aug 2023 | 377.50 | 377.50 | 379.80 | 374.25 | 4561422 | 0.00% |
| 31 Jul 2023 | 377.50 | 373.70 | 378.45 | 371.65 | 5017674 | 1.08% |
| 28 Jul 2023 | 373.45 | 379.80 | 379.80 | 372.10 | 3629722 | -1.53% |
| 27 Jul 2023 | 379.25 | 390.00 | 391.65 | 363.15 | 8229692 | -2.05% |
| 26 Jul 2023 | 387.20 | 387.90 | 395.00 | 383.75 | 6393917 | 0.21% |
| 25 Jul 2023 | 386.40 | 387.80 | 390.90 | 384.30 | 2128093 | -0.81% |
| 24 Jul 2023 | 389.55 | 390.40 | 391.90 | 387.65 | 1498884 | -0.28% |
| 21 Jul 2023 | 390.65 | 387.95 | 393.00 | 386.00 | 2338785 | 0.70% |
| 20 Jul 2023 | 387.95 | 385.95 | 389.10 | 383.25 | 2895054 | 0.88% |
| 19 Jul 2023 | 384.55 | 380.00 | 385.50 | 378.55 | 2447431 | 1.48% |
| 18 Jul 2023 | 378.95 | 383.95 | 387.70 | 378.40 | 2272930 | -0.73% |
| 17 Jul 2023 | 381.75 | 380.00 | 383.80 | 379.00 | 1972353 | 0.58% |
| 14 Jul 2023 | 379.55 | 380.00 | 381.75 | 375.60 | 3179458 | 0.00% |
| 13 Jul 2023 | 379.55 | 386.70 | 387.65 | 378.65 | 2278056 | -1.72% |
| 12 Jul 2023 | 386.20 | 390.50 | 392.75 | 385.05 | 1689852 | -1.20% |
| 11 Jul 2023 | 390.90 | 388.00 | 391.75 | 385.40 | 3124657 | 1.22% |
| 10 Jul 2023 | 386.20 | 392.00 | 393.15 | 384.10 | 3632269 | -1.39% |
| 07 Jul 2023 | 391.65 | 393.00 | 397.90 | 389.30 | 3263989 | -0.42% |
| 06 Jul 2023 | 393.30 | 386.55 | 397.15 | 385.00 | 6540267 | 1.75% |
| 05 Jul 2023 | 386.55 | 376.65 | 387.10 | 375.00 | 6282683 | 2.63% |
| 04 Jul 2023 | 376.65 | 375.30 | 378.35 | 373.15 | 2695164 | 0.36% |
| 03 Jul 2023 | 375.30 | 365.20 | 379.95 | 363.40 | 6214981 | 2.91% |
| 30 Jun 2023 | 364.70 | 365.85 | 368.80 | 361.25 | 4195830 | -0.19% |
| 28 Jun 2023 | 365.40 | 360.55 | 366.80 | 359.20 | 3583386 | 1.40% |
| 27 Jun 2023 | 360.35 | 361.00 | 363.70 | 358.00 | 3392266 | 0.57% |
| 26 Jun 2023 | 358.30 | 361.85 | 362.85 | 355.65 | 2640640 | -0.36% |
| 23 Jun 2023 | 359.60 | 370.20 | 371.00 | 358.30 | 5467448 | -3.70% |
| 22 Jun 2023 | 373.40 | 371.40 | 378.70 | 371.15 | 2012064 | 0.16% |
| 21 Jun 2023 | 372.80 | 372.45 | 374.75 | 371.35 | 1340149 | 0.09% |
| 20 Jun 2023 | 372.45 | 375.00 | 375.05 | 371.50 | 1207938 | -0.61% |
| 19 Jun 2023 | 374.75 | 377.00 | 378.70 | 374.15 | 1517385 | -0.54% |
| 16 Jun 2023 | 376.80 | 377.00 | 378.70 | 374.40 | 2139294 | -0.55% |
| 15 Jun 2023 | 378.90 | 375.10 | 380.45 | 373.00 | 6105440 | 1.43% |
| 14 Jun 2023 | 373.55 | 373.50 | 378.50 | 370.90 | 3357184 | -0.01% |
| 13 Jun 2023 | 373.60 | 374.50 | 376.90 | 372.40 | 3987317 | 0.52% |
| 12 Jun 2023 | 371.65 | 360.50 | 372.50 | 360.20 | 4717149 | 3.39% |
| 09 Jun 2023 | 359.45 | 361.10 | 364.00 | 358.80 | 1542985 | -0.46% |
| 08 Jun 2023 | 361.10 | 367.60 | 367.60 | 360.30 | 3582191 | -1.90% |
| 07 Jun 2023 | 368.10 | 357.00 | 369.50 | 356.75 | 6415428 | 3.36% |
| 06 Jun 2023 | 356.15 | 357.05 | 359.00 | 354.60 | 2106537 | -0.18% |
| 05 Jun 2023 | 356.80 | 360.10 | 362.00 | 355.00 | 2929068 | -0.90% |
| 02 Jun 2023 | 360.05 | 364.60 | 366.80 | 359.10 | 3466237 | -1.23% |
| 01 Jun 2023 | 364.55 | 365.30 | 368.90 | 364.10 | 1768641 | 0.29% |
| 31 May 2023 | 363.50 | 360.40 | 366.45 | 360.20 | 11607240 | 0.86% |
| 30 May 2023 | 360.40 | 363.00 | 364.00 | 360.00 | 1361344 | -0.36% |
| 29 May 2023 | 361.70 | 364.30 | 367.30 | 361.00 | 1170519 | -0.71% |
| 26 May 2023 | 364.30 | 365.00 | 367.00 | 363.10 | 1092796 | 0.28% |
| 25 May 2023 | 363.30 | 363.00 | 364.20 | 360.35 | 1676285 | 0.00% |
| 24 May 2023 | 363.30 | 366.55 | 369.10 | 361.85 | 1875480 | -0.90% |
| 23 May 2023 | 366.60 | 367.00 | 371.00 | 365.00 | 5971589 | 1.38% |
| 22 May 2023 | 361.60 | 361.95 | 362.75 | 358.55 | 1603444 | 0.36% |
| 19 May 2023 | 360.30 | 360.10 | 362.50 | 357.60 | 1157763 | -0.11% |
| 18 May 2023 | 360.70 | 366.00 | 366.00 | 360.10 | 1713445 | -1.11% |
| 17 May 2023 | 364.75 | 366.75 | 369.50 | 363.95 | 3879878 | 0.68% |
| 16 May 2023 | 362.30 | 358.25 | 366.30 | 357.00 | 3786371 | 1.48% |
| 15 May 2023 | 357.00 | 362.00 | 363.85 | 356.35 | 2404765 | -1.35% |
| 12 May 2023 | 361.90 | 371.90 | 371.90 | 359.00 | 3895907 | -2.86% |
| 11 May 2023 | 372.55 | 373.15 | 374.90 | 371.50 | 1693684 | 0.11% |
| 10 May 2023 | 372.15 | 368.00 | 373.00 | 365.40 | 2780978 | 1.39% |
| 09 May 2023 | 367.05 | 365.85 | 370.00 | 364.70 | 2089839 | -0.18% |
| 08 May 2023 | 367.70 | 365.45 | 368.70 | 362.45 | 1200364 | 0.62% |
| 05 May 2023 | 365.45 | 367.10 | 369.65 | 364.05 | 1650115 | -0.79% |
| 04 May 2023 | 368.35 | 363.80 | 369.15 | 361.15 | 4141143 | 2.09% |
| 03 May 2023 | 360.80 | 363.25 | 367.80 | 359.85 | 4356479 | -0.08% |
| 02 May 2023 | 361.10 | 358.30 | 364.90 | 358.00 | 3212980 | 0.98% |
| 28 Apr 2023 | 357.60 | 356.00 | 358.30 | 352.45 | 3371468 | 0.55% |
| 27 Apr 2023 | 355.65 | 350.00 | 356.50 | 348.85 | 3635526 | 1.91% |
| 26 Apr 2023 | 349.00 | 346.80 | 349.50 | 345.10 | 1319897 | 0.43% |
| 25 Apr 2023 | 347.50 | 345.25 | 348.55 | 345.25 | 1542196 | 0.09% |
| 24 Apr 2023 | 347.20 | 346.20 | 347.80 | 342.75 | 2122912 | 0.29% |
| 21 Apr 2023 | 346.20 | 343.80 | 348.90 | 342.60 | 3276344 | 0.73% |
| 20 Apr 2023 | 343.70 | 343.95 | 345.00 | 341.35 | 2432509 | 0.50% |
| 19 Apr 2023 | 342.00 | 334.95 | 343.30 | 333.70 | 4926432 | 2.15% |
| 18 Apr 2023 | 334.80 | 335.70 | 338.05 | 332.80 | 2903211 | -0.27% |
| 17 Apr 2023 | 335.70 | 332.25 | 336.00 | 330.30 | 1452781 | 1.04% |
| 13 Apr 2023 | 332.25 | 338.90 | 338.90 | 330.65 | 4173647 | -1.50% |
| 12 Apr 2023 | 337.30 | 339.10 | 339.25 | 335.10 | 2130087 | -0.53% |
| 11 Apr 2023 | 339.10 | 336.15 | 339.50 | 335.15 | 1364947 | 0.98% |
| 10 Apr 2023 | 335.80 | 332.00 | 336.80 | 331.60 | 2465309 | 1.14% |
| 06 Apr 2023 | 332.00 | 329.30 | 333.50 | 329.05 | 2383915 | 1.20% |
| 05 Apr 2023 | 328.05 | 331.90 | 332.90 | 327.00 | 4124579 | -0.58% |
| 03 Apr 2023 | 329.95 | 338.00 | 338.00 | 329.15 | 9432372 | -4.17% |
| 31 Mar 2023 | 344.30 | 344.90 | 346.40 | 340.95 | 5068755 | 1.31% |
| 29 Mar 2023 | 339.85 | 340.00 | 342.40 | 336.30 | 2985920 | 0.00% |
| 28 Mar 2023 | 339.85 | 342.00 | 342.90 | 335.35 | 3427158 | -1.45% |
| 27 Mar 2023 | 344.85 | 344.10 | 346.90 | 342.70 | 2122963 | -0.16% |
| 24 Mar 2023 | 345.40 | 347.90 | 349.75 | 344.00 | 2937744 | -0.85% |
| 23 Mar 2023 | 348.35 | 350.00 | 351.65 | 347.50 | 2573088 | -0.98% |
| 22 Mar 2023 | 351.80 | 358.30 | 359.00 | 350.75 | 5967027 | -1.88% |
| 21 Mar 2023 | 358.55 | 360.20 | 361.60 | 355.75 | 5125281 | -0.31% |
| 20 Mar 2023 | 359.65 | 354.85 | 361.00 | 350.50 | 9246173 | 2.35% |
| 17 Mar 2023 | 351.40 | 351.00 | 354.95 | 345.45 | 11694506 | 0.14% |
| 16 Mar 2023 | 350.90 | 335.00 | 352.75 | 334.15 | 18287315 | 6.24% |
| 15 Mar 2023 | 330.30 | 329.00 | 333.40 | 327.35 | 2755973 | 1.26% |
| 14 Mar 2023 | 326.20 | 324.20 | 328.90 | 321.85 | 2947326 | 1.12% |
| 13 Mar 2023 | 322.60 | 326.00 | 326.60 | 321.25 | 1955447 | -1.06% |
| 10 Mar 2023 | 326.05 | 325.00 | 327.90 | 320.55 | 1758519 | 0.37% |
| 09 Mar 2023 | 324.85 | 326.10 | 326.90 | 323.55 | 1947766 | -0.38% |
| 08 Mar 2023 | 326.10 | 323.95 | 327.45 | 322.80 | 2392531 | 0.48% |
| 06 Mar 2023 | 324.55 | 322.40 | 326.50 | 321.15 | 1814962 | 0.98% |
| 03 Mar 2023 | 321.40 | 322.70 | 323.90 | 320.25 | 2113101 | 0.11% |
| 02 Mar 2023 | 321.05 | 316.70 | 321.85 | 314.50 | 3384360 | 1.63% |
| 01 Mar 2023 | 315.90 | 316.80 | 321.00 | 315.55 | 3495717 | -0.46% |
| 28 Feb 2023 | 317.35 | 317.15 | 321.65 | 314.05 | 3926329 | -0.97% |
| 27 Feb 2023 | 320.45 | 318.20 | 321.15 | 314.65 | 1981001 | 0.91% |
| 24 Feb 2023 | 317.55 | 320.80 | 322.15 | 316.60 | 1897377 | -0.94% |
| 23 Feb 2023 | 320.55 | 322.00 | 323.65 | 318.00 | 2745391 | 0.03% |
| 22 Feb 2023 | 320.45 | 322.50 | 323.00 | 316.20 | 4089274 | -0.87% |
| 21 Feb 2023 | 323.25 | 326.95 | 328.55 | 322.15 | 1481249 | -0.89% |
| 20 Feb 2023 | 326.15 | 332.85 | 333.45 | 325.95 | 1773126 | -1.67% |
| 17 Feb 2023 | 331.70 | 325.70 | 333.00 | 325.55 | 3351189 | 1.84% |
| 16 Feb 2023 | 325.70 | 331.15 | 333.15 | 323.80 | 3753835 | -1.65% |
| 15 Feb 2023 | 331.15 | 331.15 | 332.65 | 328.50 | 1764650 | 0.00% |
| 14 Feb 2023 | 331.15 | 333.00 | 334.75 | 330.50 | 1192673 | -1.12% |
| 13 Feb 2023 | 334.90 | 334.00 | 337.70 | 332.05 | 1793783 | 0.27% |
| 10 Feb 2023 | 334.00 | 334.10 | 335.80 | 331.55 | 1275841 | 0.09% |
| 09 Feb 2023 | 333.70 | 332.10 | 337.70 | 331.35 | 2137703 | -0.15% |
| 08 Feb 2023 | 334.20 | 331.80 | 335.80 | 329.05 | 1249590 | 0.62% |
| 07 Feb 2023 | 332.15 | 334.00 | 336.20 | 331.55 | 1740354 | -0.48% |
| 06 Feb 2023 | 333.75 | 324.05 | 334.65 | 324.05 | 3305900 | 2.16% |
| 03 Feb 2023 | 326.70 | 331.95 | 332.75 | 322.20 | 2826909 | -1.66% |
| 02 Feb 2023 | 332.20 | 334.50 | 336.00 | 329.50 | 4514664 | -0.75% |
| 01 Feb 2023 | 334.70 | 343.25 | 344.70 | 330.00 | 4179113 | -2.49% |
| 31 Jan 2023 | 343.25 | 342.95 | 351.50 | 341.25 | 8994162 | 2.43% |
| 30 Jan 2023 | 335.10 | 336.90 | 339.25 | 332.30 | 3197605 | -0.43% |
| 27 Jan 2023 | 336.55 | 346.90 | 349.55 | 331.50 | 2625951 | -2.94% |
| 25 Jan 2023 | 346.75 | 348.70 | 350.50 | 345.70 | 1933197 | -0.63% |
| 24 Jan 2023 | 348.95 | 350.00 | 352.45 | 347.85 | 2376171 | -0.19% |
| 23 Jan 2023 | 349.60 | 347.00 | 350.00 | 345.95 | 1681375 | 0.94% |
| 20 Jan 2023 | 346.35 | 349.20 | 351.00 | 345.55 | 1996775 | -0.94% |
| 19 Jan 2023 | 349.65 | 345.95 | 349.90 | 344.00 | 1639556 | 1.04% |
| 18 Jan 2023 | 346.05 | 348.80 | 349.30 | 342.90 | 2049790 | -0.67% |
| 17 Jan 2023 | 348.40 | 350.70 | 351.35 | 345.45 | 1738783 | -0.16% |
| 16 Jan 2023 | 348.95 | 352.00 | 352.40 | 344.10 | 2849149 | -0.33% |
| 13 Jan 2023 | 350.10 | 345.40 | 351.15 | 342.05 | 2716850 | 1.46% |
| 12 Jan 2023 | 345.05 | 353.95 | 353.95 | 343.40 | 2931836 | -2.11% |
| 11 Jan 2023 | 352.50 | 348.85 | 358.00 | 345.85 | 7174012 | 1.48% |
| 10 Jan 2023 | 347.35 | 348.00 | 349.00 | 343.20 | 2381481 | 0.17% |
| 09 Jan 2023 | 346.75 | 347.85 | 349.35 | 345.10 | 2259718 | 0.59% |
| 06 Jan 2023 | 344.70 | 342.00 | 346.55 | 340.25 | 3682205 | 0.69% |
| 05 Jan 2023 | 342.35 | 337.00 | 342.95 | 335.60 | 3714145 | 1.80% |
| 04 Jan 2023 | 336.30 | 338.55 | 340.80 | 334.15 | 2924237 | -0.16% |
| 03 Jan 2023 | 336.85 | 333.85 | 338.00 | 331.60 | 2632326 | 0.90% |
| 02 Jan 2023 | 333.85 | 330.05 | 334.70 | 327.55 | 2202793 | 1.01% |
| 30 Dec 2022 | 330.50 | 328.00 | 333.00 | 327.55 | 2099564 | 1.01% |
| 29 Dec 2022 | 327.20 | 324.10 | 328.00 | 320.15 | 3097556 | 0.96% |
| 28 Dec 2022 | 324.10 | 326.00 | 326.60 | 322.15 | 4740777 | -0.58% |
| 27 Dec 2022 | 326.00 | 325.40 | 328.30 | 322.70 | 1409537 | 0.28% |
| 26 Dec 2022 | 325.10 | 323.00 | 328.40 | 322.15 | 1688781 | 0.00% |
| 23 Dec 2022 | 325.10 | 325.00 | 328.90 | 322.15 | 2901038 | -0.85% |
| 22 Dec 2022 | 327.90 | 334.00 | 335.90 | 324.70 | 3067948 | -1.86% |
| 21 Dec 2022 | 334.10 | 341.00 | 342.95 | 332.10 | 2585450 | -1.81% |
| 20 Dec 2022 | 340.25 | 341.65 | 342.10 | 334.25 | 2807156 | -0.31% |
| 19 Dec 2022 | 341.30 | 342.45 | 343.95 | 335.70 | 2722115 | -0.13% |
| 16 Dec 2022 | 341.75 | 349.15 | 351.00 | 340.80 | 4740663 | -2.12% |
| 15 Dec 2022 | 349.15 | 348.75 | 351.45 | 346.00 | 2954406 | 0.11% |
| 14 Dec 2022 | 348.75 | 346.70 | 350.80 | 345.70 | 4817925 | 0.75% |
| 13 Dec 2022 | 346.15 | 349.00 | 349.00 | 345.10 | 3875485 | -0.82% |
| 12 Dec 2022 | 349.00 | 337.95 | 349.85 | 334.60 | 6738965 | 3.12% |
| 09 Dec 2022 | 338.45 | 340.00 | 340.00 | 334.85 | 5196173 | 0.80% |
| 08 Dec 2022 | 335.75 | 336.75 | 337.30 | 332.55 | 2610226 | 0.42% |
| 07 Dec 2022 | 334.35 | 330.75 | 337.00 | 330.50 | 7164298 | 1.77% |
| 06 Dec 2022 | 328.55 | 339.90 | 341.10 | 328.10 | 5025573 | -2.91% |
| 05 Dec 2022 | 338.40 | 340.90 | 341.80 | 337.50 | 2488273 | -0.79% |
| 02 Dec 2022 | 341.10 | 339.50 | 343.35 | 338.30 | 2797809 | 0.74% |
| 01 Dec 2022 | 338.60 | 342.00 | 343.75 | 337.05 | 2144667 | -0.75% |
| 30 Nov 2022 | 341.15 | 339.05 | 343.75 | 335.80 | 5014866 | 0.62% |
| 29 Nov 2022 | 339.05 | 341.50 | 342.35 | 336.20 | 5027834 | -0.50% |
| 28 Nov 2022 | 340.75 | 327.00 | 341.90 | 327.00 | 13209249 | 5.02% |
| 25 Nov 2022 | 324.45 | 321.00 | 326.25 | 316.40 | 4296778 | 1.07% |
| 24 Nov 2022 | 321.00 | 311.45 | 322.00 | 310.55 | 8457461 | 3.50% |
| 23 Nov 2022 | 310.15 | 306.10 | 310.75 | 306.10 | 2856730 | 1.08% |
| 22 Nov 2022 | 306.85 | 310.25 | 311.35 | 305.75 | 3735515 | -1.11% |
| 21 Nov 2022 | 310.30 | 305.65 | 310.95 | 304.30 | 3835853 | 2.04% |
| 18 Nov 2022 | 304.10 | 306.75 | 306.75 | 302.40 | 2032860 | -0.36% |
| 17 Nov 2022 | 305.20 | 307.00 | 307.80 | 304.55 | 1908123 | -0.41% |
| 16 Nov 2022 | 306.45 | 308.90 | 309.70 | 305.80 | 1463405 | -0.79% |
| 15 Nov 2022 | 308.90 | 307.80 | 309.60 | 305.70 | 2017679 | 0.41% |
| 14 Nov 2022 | 307.65 | 309.50 | 310.00 | 307.05 | 1300007 | -0.40% |
| 11 Nov 2022 | 308.90 | 307.05 | 310.55 | 305.45 | 2290032 | 1.11% |
| 10 Nov 2022 | 305.50 | 306.00 | 307.95 | 304.20 | 1397871 | -0.44% |
| 09 Nov 2022 | 306.85 | 311.10 | 311.85 | 305.95 | 2790297 | -0.94% |
| 07 Nov 2022 | 309.75 | 302.50 | 310.15 | 302.00 | 3866221 | 2.79% |
| 04 Nov 2022 | 301.35 | 305.55 | 305.55 | 298.80 | 3839115 | -1.23% |
| 03 Nov 2022 | 305.10 | 305.20 | 307.70 | 303.50 | 2294074 | -0.03% |
| 02 Nov 2022 | 305.20 | 304.50 | 305.90 | 303.50 | 2453666 | 0.28% |
| 01 Nov 2022 | 304.35 | 303.65 | 305.80 | 302.20 | 3364574 | 0.23% |
| 31 Oct 2022 | 303.65 | 304.85 | 306.00 | 301.40 | 4084060 | 0.12% |
| 28 Oct 2022 | 303.30 | 306.50 | 308.50 | 302.10 | 2490422 | -0.75% |
| 27 Oct 2022 | 305.60 | 302.60 | 306.60 | 302.55 | 3384803 | 0.99% |
| 25 Oct 2022 | 302.60 | 301.70 | 305.00 | 297.35 | 2842331 | 0.62% |
| 24 Oct 2022 | 300.75 | 300.00 | 301.75 | 299.55 | 392995 | 0.80% |
| 21 Oct 2022 | 298.35 | 298.60 | 300.65 | 297.35 | 2189082 | 0.42% |
| 20 Oct 2022 | 297.10 | 292.10 | 299.00 | 288.05 | 5130561 | 1.69% |
| 19 Oct 2022 | 292.15 | 297.15 | 298.95 | 291.75 | 3014752 | -1.22% |
| 18 Oct 2022 | 295.75 | 298.05 | 298.30 | 294.05 | 3287463 | -0.27% |
| 17 Oct 2022 | 296.55 | 297.90 | 299.35 | 291.55 | 2672321 | -0.44% |
| 14 Oct 2022 | 297.85 | 303.00 | 305.00 | 297.10 | 2577730 | -0.82% |
| 13 Oct 2022 | 300.30 | 304.05 | 305.25 | 299.50 | 3029077 | -0.73% |
| 12 Oct 2022 | 302.50 | 301.05 | 309.25 | 299.35 | 7395855 | 0.92% |
| 11 Oct 2022 | 299.75 | 306.20 | 306.20 | 299.15 | 2652669 | -1.61% |
| 10 Oct 2022 | 304.65 | 306.00 | 306.60 | 302.10 | 2365616 | -0.89% |
| 07 Oct 2022 | 307.40 | 310.20 | 310.90 | 306.20 | 3218419 | -1.52% |
| 06 Oct 2022 | 312.15 | 313.05 | 314.80 | 309.40 | 3486803 | 0.22% |
| 04 Oct 2022 | 311.45 | 311.00 | 314.20 | 310.25 | 2133260 | 0.86% |
| 03 Oct 2022 | 308.80 | 306.35 | 311.25 | 304.80 | 3542201 | 1.31% |
| 30 Sep 2022 | 304.80 | 303.60 | 308.90 | 300.85 | 5591273 | 0.51% |
| 29 Sep 2022 | 303.25 | 307.55 | 308.75 | 302.50 | 3266251 | -0.90% |
| 28 Sep 2022 | 306.00 | 310.00 | 310.00 | 305.20 | 2225544 | -1.50% |
| 27 Sep 2022 | 310.65 | 307.00 | 312.00 | 305.30 | 3133336 | 1.89% |
| 26 Sep 2022 | 304.90 | 312.00 | 315.95 | 302.90 | 5467239 | -2.26% |
| 23 Sep 2022 | 311.95 | 315.50 | 316.80 | 311.00 | 2758380 | -1.23% |
| 22 Sep 2022 | 315.85 | 319.00 | 319.95 | 313.20 | 2676770 | -1.31% |
| 21 Sep 2022 | 320.05 | 323.50 | 324.00 | 318.30 | 2253666 | -0.88% |
| 20 Sep 2022 | 322.90 | 322.55 | 326.90 | 321.85 | 2795700 | 0.62% |
| 19 Sep 2022 | 320.90 | 322.95 | 324.70 | 319.05 | 2736853 | -0.12% |
| 16 Sep 2022 | 321.30 | 331.40 | 331.60 | 320.15 | 5968723 | -3.05% |
| 15 Sep 2022 | 331.40 | 336.75 | 339.00 | 330.35 | 2496619 | -1.41% |
| 14 Sep 2022 | 336.15 | 335.70 | 340.80 | 335.35 | 3431557 | -1.44% |
| 13 Sep 2022 | 341.05 | 343.05 | 345.60 | 340.05 | 5175542 | -0.45% |
| 12 Sep 2022 | 342.60 | 338.50 | 345.00 | 338.20 | 2703189 | 1.21% |
| 09 Sep 2022 | 338.50 | 341.50 | 341.55 | 336.05 | 3467131 | -0.40% |
| 08 Sep 2022 | 339.85 | 330.00 | 340.85 | 329.65 | 8667708 | 3.98% |
| 07 Sep 2022 | 326.85 | 323.35 | 328.00 | 321.85 | 2764730 | 0.80% |
| 06 Sep 2022 | 324.25 | 326.00 | 326.45 | 321.05 | 2549764 | -0.15% |
| 05 Sep 2022 | 324.75 | 322.00 | 325.10 | 321.25 | 2392289 | 0.87% |
| 02 Sep 2022 | 321.95 | 332.50 | 334.10 | 320.50 | 4839625 | -2.84% |
| 01 Sep 2022 | 331.35 | 325.50 | 333.00 | 324.20 | 3370831 | 0.82% |
| 30 Aug 2022 | 328.65 | 326.25 | 329.90 | 326.20 | 3169631 | 0.75% |
| 29 Aug 2022 | 326.20 | 325.00 | 327.70 | 323.05 | 1625013 | -0.88% |
| 26 Aug 2022 | 329.10 | 333.90 | 333.90 | 328.30 | 2063732 | -0.21% |
| 25 Aug 2022 | 329.80 | 330.00 | 335.00 | 328.30 | 3210494 | 0.08% |
| 24 Aug 2022 | 329.55 | 333.00 | 334.20 | 328.05 | 2594074 | -1.24% |
| 23 Aug 2022 | 333.70 | 330.95 | 334.95 | 330.60 | 1559158 | 0.01% |
| 22 Aug 2022 | 333.65 | 337.15 | 337.45 | 331.80 | 2113978 | -1.36% |
| 19 Aug 2022 | 338.25 | 342.45 | 343.25 | 337.00 | 3731688 | -2.54% |
| 18 Aug 2022 | 347.05 | 353.55 | 353.55 | 345.45 | 3559485 | -1.73% |
| 17 Aug 2022 | 353.15 | 347.60 | 355.25 | 347.00 | 7073400 | 2.10% |
| 16 Aug 2022 | 345.90 | 334.45 | 347.25 | 333.05 | 5360640 | 3.59% |
| 12 Aug 2022 | 333.90 | 328.35 | 334.45 | 327.80 | 2642970 | 1.69% |
| 11 Aug 2022 | 328.35 | 329.95 | 331.60 | 327.20 | 1688595 | 0.02% |
| 10 Aug 2022 | 328.30 | 327.30 | 330.25 | 326.00 | 2871689 | 0.81% |
| 08 Aug 2022 | 325.65 | 329.50 | 330.00 | 320.20 | 9472906 | -3.20% |
| 05 Aug 2022 | 336.40 | 335.00 | 337.25 | 332.20 | 2557623 | 0.73% |
| 04 Aug 2022 | 333.95 | 336.90 | 337.75 | 329.70 | 2511918 | 0.01% |
| 03 Aug 2022 | 333.90 | 335.15 | 337.35 | 330.30 | 2039665 | -0.37% |
| 02 Aug 2022 | 335.15 | 335.50 | 341.50 | 332.30 | 3831736 | 0.30% |
| 01 Aug 2022 | 334.15 | 331.00 | 335.20 | 327.80 | 3110792 | 1.17% |
| 29 Jul 2022 | 330.30 | 327.05 | 331.15 | 325.20 | 4802883 | 1.30% |
| 28 Jul 2022 | 326.05 | 321.85 | 328.90 | 321.85 | 3466765 | 0.45% |
| 27 Jul 2022 | 324.60 | 318.00 | 325.05 | 317.55 | 3257432 | 1.93% |
| 26 Jul 2022 | 318.45 | 316.85 | 319.15 | 314.15 | 2198632 | 0.41% |
| 25 Jul 2022 | 317.15 | 320.30 | 320.90 | 315.55 | 3264614 | -0.98% |
| 22 Jul 2022 | 320.30 | 325.20 | 325.40 | 318.55 | 3146589 | -0.74% |
| 21 Jul 2022 | 322.70 | 317.95 | 324.00 | 316.00 | 3649172 | 1.77% |
| 20 Jul 2022 | 317.10 | 319.40 | 320.85 | 316.25 | 3361785 | 0.17% |
| 19 Jul 2022 | 316.55 | 314.90 | 317.80 | 312.50 | 2504515 | 0.24% |
| 18 Jul 2022 | 315.80 | 313.50 | 316.25 | 309.65 | 3514880 | 1.19% |
| 15 Jul 2022 | 312.10 | 308.00 | 313.15 | 306.10 | 5012177 | 1.94% |
| 14 Jul 2022 | 306.15 | 311.00 | 312.70 | 304.15 | 5917691 | -1.40% |
| 13 Jul 2022 | 310.50 | 312.00 | 315.40 | 309.50 | 4822921 | 0.60% |
| 12 Jul 2022 | 308.65 | 315.00 | 315.50 | 308.05 | 5345351 | -2.30% |
| 11 Jul 2022 | 315.90 | 326.35 | 326.35 | 315.50 | 5915421 | -2.89% |
| 08 Jul 2022 | 325.30 | 330.00 | 332.25 | 324.50 | 2517327 | -1.24% |
| 07 Jul 2022 | 329.40 | 324.90 | 330.00 | 323.10 | 4639907 | 2.52% |
| 06 Jul 2022 | 321.30 | 316.60 | 322.00 | 315.50 | 4176932 | 2.62% |
| 05 Jul 2022 | 313.10 | 317.80 | 321.35 | 312.15 | 3069304 | -1.03% |
| 04 Jul 2022 | 316.35 | 316.10 | 318.45 | 312.65 | 2215520 | -0.63% |
| 01 Jul 2022 | 318.35 | 308.50 | 319.25 | 305.70 | 4416695 | 3.23% |
| 30 Jun 2022 | 308.40 | 316.00 | 317.75 | 307.15 | 4579284 | -2.53% |
| 29 Jun 2022 | 316.40 | 313.60 | 319.85 | 313.60 | 2251588 | -0.69% |
| 28 Jun 2022 | 318.60 | 312.00 | 319.50 | 312.00 | 3240518 | 1.14% |
| 27 Jun 2022 | 315.00 | 310.00 | 315.65 | 308.35 | 2784807 | 2.42% |
| 24 Jun 2022 | 307.55 | 308.20 | 310.45 | 305.40 | 3274950 | -0.11% |
| 23 Jun 2022 | 307.90 | 308.45 | 310.50 | 303.55 | 4348512 | 0.65% |
| 22 Jun 2022 | 305.90 | 303.15 | 307.40 | 296.75 | 6602434 | 1.56% |
| 21 Jun 2022 | 301.20 | 296.65 | 302.45 | 293.35 | 2801829 | 1.74% |
| 20 Jun 2022 | 296.05 | 304.00 | 304.50 | 294.00 | 3728409 | -1.64% |
| 17 Jun 2022 | 301.00 | 309.00 | 311.50 | 299.75 | 6952755 | -3.42% |
| 16 Jun 2022 | 311.65 | 318.00 | 319.80 | 310.30 | 4360359 | -0.75% |
| 15 Jun 2022 | 314.00 | 316.85 | 316.85 | 308.00 | 4993654 | -0.10% |
| 14 Jun 2022 | 314.30 | 317.30 | 320.75 | 311.65 | 5049196 | -1.15% |
| 13 Jun 2022 | 317.95 | 327.90 | 327.90 | 317.30 | 3751840 | -3.94% |
| 10 Jun 2022 | 331.00 | 330.75 | 332.20 | 326.60 | 2726717 | -0.56% |
| 09 Jun 2022 | 332.85 | 323.00 | 334.55 | 319.50 | 6959446 | 2.76% |
| 08 Jun 2022 | 323.90 | 321.00 | 324.90 | 319.20 | 2690805 | 1.14% |
| 07 Jun 2022 | 320.25 | 317.55 | 322.60 | 317.00 | 3955076 | 0.28% |
| 06 Jun 2022 | 319.35 | 327.50 | 327.90 | 318.30 | 4672714 | -2.68% |
| 03 Jun 2022 | 328.15 | 330.60 | 332.00 | 327.10 | 4969493 | -0.36% |
| 02 Jun 2022 | 329.35 | 327.00 | 334.25 | 322.55 | 8056904 | 1.03% |
| 01 Jun 2022 | 326.00 | 328.00 | 331.85 | 324.10 | 6690532 | -0.06% |
| 31 May 2022 | 326.20 | 330.00 | 330.70 | 325.00 | 10420751 | -0.90% |
| 30 May 2022 | 329.15 | 324.50 | 330.80 | 322.00 | 3550508 | 2.11% |
| 27 May 2022 | 322.35 | 324.60 | 329.00 | 318.20 | 4875852 | -0.62% |
| 26 May 2022 | 324.35 | 325.00 | 325.50 | 312.20 | 8030657 | -0.55% |
| 25 May 2022 | 326.15 | 332.40 | 333.50 | 325.15 | 4081823 | -1.20% |
| 24 May 2022 | 330.10 | 332.10 | 334.55 | 328.50 | 2945719 | -0.60% |
| 23 May 2022 | 332.10 | 332.80 | 336.15 | 327.00 | 4396431 | -0.21% |
| 20 May 2022 | 332.80 | 332.00 | 334.85 | 328.00 | 3196697 | 1.88% |
| 19 May 2022 | 326.65 | 329.80 | 329.95 | 324.00 | 5093969 | -1.58% |
| 18 May 2022 | 331.90 | 336.45 | 347.20 | 331.00 | 7657308 | -3.08% |
| 17 May 2022 | 342.45 | 336.00 | 342.95 | 334.15 | 4798210 | 1.89% |
| 16 May 2022 | 336.10 | 339.15 | 339.65 | 333.70 | 1942152 | -0.25% |
| 13 May 2022 | 336.95 | 341.40 | 345.30 | 336.00 | 2257796 | -0.88% |
| 12 May 2022 | 339.95 | 345.00 | 346.45 | 336.20 | 3858313 | -2.06% |
| 11 May 2022 | 347.10 | 355.00 | 359.45 | 344.75 | 3887065 | -1.80% |
| 10 May 2022 | 353.45 | 353.50 | 358.00 | 351.40 | 2954952 | 0.01% |
| 09 May 2022 | 353.40 | 355.70 | 358.30 | 349.80 | 2524390 | -1.09% |
| 06 May 2022 | 357.30 | 357.00 | 359.80 | 353.00 | 2348871 | -1.02% |
| 05 May 2022 | 361.00 | 366.05 | 368.75 | 360.10 | 1847546 | -0.67% |
| 04 May 2022 | 363.45 | 366.45 | 371.40 | 359.50 | 2868547 | -0.82% |
| 02 May 2022 | 366.45 | 360.10 | 367.95 | 357.65 | 3200238 | 1.06% |
| 29 Apr 2022 | 362.60 | 370.00 | 372.70 | 361.15 | 3359425 | -1.83% |
| 28 Apr 2022 | 369.35 | 371.70 | 371.70 | 365.15 | 3286639 | 0.78% |
| 27 Apr 2022 | 366.50 | 368.00 | 371.60 | 364.30 | 3081806 | -1.70% |
| 26 Apr 2022 | 372.85 | 373.40 | 375.40 | 369.15 | 3139478 | 0.85% |
| 25 Apr 2022 | 369.70 | 385.00 | 385.95 | 368.80 | 10407964 | -6.02% |
| 22 Apr 2022 | 393.40 | 395.00 | 397.25 | 391.50 | 4410739 | -1.08% |
| 21 Apr 2022 | 397.70 | 395.00 | 398.80 | 390.00 | 7977846 | 1.99% |
| 20 Apr 2022 | 389.95 | 379.80 | 392.30 | 376.35 | 8568189 | 3.75% |
| 19 Apr 2022 | 375.85 | 373.90 | 383.85 | 373.00 | 5796327 | 1.10% |
| 18 Apr 2022 | 371.75 | 379.00 | 379.00 | 371.05 | 2792673 | -1.91% |
| 13 Apr 2022 | 379.00 | 380.00 | 383.95 | 377.70 | 3261962 | -0.42% |
| 12 Apr 2022 | 380.60 | 386.95 | 387.60 | 377.25 | 2445974 | -2.00% |
| 11 Apr 2022 | 388.35 | 385.15 | 390.15 | 384.80 | 2389160 | 0.99% |
| 08 Apr 2022 | 384.55 | 382.80 | 386.80 | 381.10 | 4190274 | 0.98% |
| 07 Apr 2022 | 380.80 | 384.85 | 387.30 | 379.50 | 3346885 | -1.30% |
| 06 Apr 2022 | 385.80 | 379.00 | 386.45 | 377.45 | 5843175 | 1.53% |
| 05 Apr 2022 | 380.00 | 381.00 | 382.00 | 376.55 | 3311172 | -0.05% |
| 04 Apr 2022 | 380.20 | 374.40 | 381.25 | 372.20 | 7357360 | 1.55% |
| 01 Apr 2022 | 374.40 | 361.55 | 375.00 | 361.55 | 6386165 | 4.19% |
| 31 Mar 2022 | 359.35 | 361.00 | 364.50 | 358.80 | 5503682 | -0.19% |
| 30 Mar 2022 | 360.05 | 360.50 | 362.40 | 359.20 | 4123566 | 0.45% |
| 29 Mar 2022 | 358.45 | 362.00 | 362.40 | 357.95 | 5708664 | -0.35% |
| 28 Mar 2022 | 359.70 | 360.00 | 362.85 | 356.30 | 5812191 | -0.17% |
| 25 Mar 2022 | 360.30 | 362.00 | 364.55 | 358.10 | 3629552 | -0.63% |
| 24 Mar 2022 | 362.60 | 366.00 | 367.80 | 360.80 | 4848379 | -1.09% |
| 23 Mar 2022 | 366.60 | 370.90 | 371.60 | 365.00 | 6237729 | -0.49% |
| 22 Mar 2022 | 368.40 | 358.85 | 369.70 | 356.70 | 7467189 | 3.14% |
| 21 Mar 2022 | 357.20 | 360.00 | 367.30 | 356.30 | 6184825 | -1.92% |
| 17 Mar 2022 | 364.20 | 359.60 | 366.20 | 357.85 | 11413836 | 2.22% |
| 16 Mar 2022 | 356.30 | 353.50 | 357.70 | 350.15 | 4722492 | 1.71% |
| 15 Mar 2022 | 350.30 | 361.05 | 361.50 | 348.10 | 6065433 | -2.60% |
| 14 Mar 2022 | 359.65 | 359.80 | 361.00 | 352.35 | 8224912 | -0.65% |
| 11 Mar 2022 | 362.00 | 351.00 | 363.70 | 350.25 | 8278802 | 3.72% |
| 10 Mar 2022 | 349.00 | 352.00 | 354.00 | 345.50 | 9054604 | 1.85% |
| 09 Mar 2022 | 342.65 | 344.50 | 347.65 | 337.70 | 6781953 | 0.31% |
| 08 Mar 2022 | 341.60 | 337.80 | 343.00 | 332.70 | 6440280 | 1.07% |
| 07 Mar 2022 | 338.00 | 347.00 | 347.00 | 331.80 | 9968000 | -2.97% |
| 04 Mar 2022 | 348.35 | 347.95 | 351.50 | 343.00 | 7778930 | 0.56% |
| 03 Mar 2022 | 346.40 | 347.40 | 354.00 | 343.35 | 6412853 | 1.26% |
| 02 Mar 2022 | 342.10 | 346.50 | 356.70 | 339.80 | 7734602 | -2.20% |
| 28 Feb 2022 | 349.80 | 335.35 | 351.30 | 332.00 | 9573141 | 4.00% |
| 25 Feb 2022 | 336.35 | 340.00 | 341.50 | 332.15 | 5839510 | 0.99% |
| 24 Feb 2022 | 333.05 | 349.00 | 352.00 | 331.10 | 7047485 | -6.73% |
| 23 Feb 2022 | 357.10 | 358.50 | 360.80 | 356.20 | 2818071 | 0.51% |
| 22 Feb 2022 | 355.30 | 360.00 | 364.45 | 349.30 | 7053081 | -3.65% |
| 21 Feb 2022 | 368.75 | 373.00 | 373.00 | 365.05 | 3103771 | -1.18% |
| 18 Feb 2022 | 373.15 | 371.45 | 375.95 | 371.45 | 2210217 | 0.04% |
| 17 Feb 2022 | 373.00 | 375.95 | 377.25 | 371.00 | 2612160 | -0.29% |
| 16 Feb 2022 | 374.10 | 371.00 | 378.40 | 370.30 | 5444908 | 1.41% |
| 15 Feb 2022 | 368.90 | 362.05 | 369.75 | 356.60 | 5524786 | 1.99% |
| 14 Feb 2022 | 361.70 | 365.00 | 365.85 | 360.55 | 5098193 | -2.12% |
| 11 Feb 2022 | 369.55 | 369.65 | 374.50 | 365.00 | 5631276 | -0.03% |
| 10 Feb 2022 | 369.65 | 372.70 | 373.50 | 368.50 | 6141529 | -1.58% |
| 09 Feb 2022 | 375.60 | 380.00 | 382.00 | 374.70 | 4646178 | -0.48% |
| 08 Feb 2022 | 377.40 | 374.40 | 378.50 | 370.65 | 3454806 | 1.33% |
| 07 Feb 2022 | 372.45 | 378.00 | 378.40 | 370.10 | 4094513 | -0.85% |
| 04 Feb 2022 | 375.65 | 377.15 | 380.00 | 374.05 | 4478855 | -0.37% |
| 03 Feb 2022 | 377.05 | 384.00 | 384.90 | 376.50 | 5329147 | -1.32% |
| 02 Feb 2022 | 382.10 | 385.00 | 385.60 | 379.35 | 5850788 | 0.86% |
| 01 Feb 2022 | 378.85 | 395.00 | 395.00 | 376.00 | 12757699 | -4.58% |
| 31 Jan 2022 | 397.05 | 390.00 | 399.80 | 387.95 | 6964092 | 3.80% |
| 28 Jan 2022 | 382.50 | 384.95 | 393.50 | 381.35 | 4044959 | 0.08% |
| 27 Jan 2022 | 382.20 | 385.00 | 385.25 | 375.00 | 5737395 | -0.09% |
| 25 Jan 2022 | 382.55 | 372.10 | 383.80 | 368.00 | 4952650 | 2.53% |
| 24 Jan 2022 | 373.10 | 381.40 | 383.85 | 370.10 | 5334037 | -2.25% |
| 21 Jan 2022 | 381.70 | 393.80 | 396.05 | 380.00 | 5155269 | -2.89% |
| 20 Jan 2022 | 393.05 | 395.00 | 397.55 | 390.20 | 3247617 | -0.33% |
| 19 Jan 2022 | 394.35 | 396.00 | 401.50 | 393.00 | 5173988 | -0.94% |
| 18 Jan 2022 | 398.10 | 401.80 | 406.90 | 396.35 | 6610248 | -0.61% |
| 17 Jan 2022 | 400.55 | 401.00 | 404.40 | 398.60 | 4835805 | 0.53% |
| 14 Jan 2022 | 398.45 | 395.00 | 399.95 | 392.50 | 3457752 | 1.00% |
| 13 Jan 2022 | 394.50 | 390.20 | 397.55 | 387.25 | 4245712 | 1.49% |
| 12 Jan 2022 | 388.70 | 394.50 | 395.95 | 386.55 | 4623410 | -0.63% |
| 11 Jan 2022 | 391.15 | 398.80 | 398.80 | 390.15 | 3427008 | -1.61% |
| 10 Jan 2022 | 397.55 | 399.00 | 399.70 | 395.60 | 2089864 | 0.34% |
| 07 Jan 2022 | 396.20 | 398.00 | 402.90 | 395.00 | 5957213 | 0.10% |
| 06 Jan 2022 | 395.80 | 396.00 | 396.65 | 390.60 | 4118574 | 0.28% |
| 05 Jan 2022 | 394.70 | 384.95 | 396.50 | 383.45 | 6741998 | 2.27% |
| 04 Jan 2022 | 385.95 | 388.00 | 393.75 | 384.75 | 5899648 | -0.04% |
| 03 Jan 2022 | 386.10 | 384.00 | 387.00 | 384.00 | 3234192 | 0.17% |
| 31 Dec 2021 | 385.45 | 376.50 | 387.40 | 376.50 | 3890328 | 1.98% |
| 30 Dec 2021 | 377.95 | 384.00 | 385.30 | 376.00 | 6085707 | -0.83% |
| 29 Dec 2021 | 381.10 | 381.00 | 382.85 | 377.15 | 4130329 | 0.18% |
| 28 Dec 2021 | 380.40 | 375.80 | 381.40 | 375.00 | 3224743 | 1.60% |
| 27 Dec 2021 | 374.40 | 370.95 | 375.15 | 367.50 | 2316330 | 0.60% |
| 24 Dec 2021 | 372.15 | 379.20 | 379.20 | 370.30 | 3143785 | -1.38% |
| 23 Dec 2021 | 377.35 | 374.80 | 378.25 | 372.00 | 5346933 | 1.32% |
| 22 Dec 2021 | 372.45 | 366.00 | 373.80 | 365.20 | 5022622 | 2.27% |
| 21 Dec 2021 | 364.20 | 364.40 | 365.90 | 357.40 | 6427779 | 1.17% |
| 20 Dec 2021 | 360.00 | 380.85 | 380.85 | 359.00 | 11255280 | -6.42% |
| 17 Dec 2021 | 384.70 | 393.00 | 394.55 | 382.10 | 8024861 | -1.62% |
| 16 Dec 2021 | 391.05 | 386.50 | 392.00 | 384.45 | 3954683 | 1.76% |
| 15 Dec 2021 | 384.30 | 391.00 | 392.40 | 383.10 | 5557592 | -1.88% |
| 14 Dec 2021 | 391.65 | 392.95 | 392.95 | 389.10 | 3291399 | -0.18% |
| 13 Dec 2021 | 392.35 | 398.95 | 400.50 | 391.05 | 2599708 | -1.16% |
| 10 Dec 2021 | 396.95 | 393.50 | 397.90 | 391.00 | 2282959 | 0.81% |
| 09 Dec 2021 | 393.75 | 394.25 | 401.50 | 392.30 | 6485041 | 0.66% |
| 08 Dec 2021 | 391.15 | 389.50 | 392.25 | 389.15 | 3593664 | 0.86% |
| 07 Dec 2021 | 387.80 | 385.90 | 388.75 | 385.25 | 3637703 | 1.13% |
| 06 Dec 2021 | 383.45 | 387.35 | 389.40 | 381.00 | 4459906 | -0.63% |
| 03 Dec 2021 | 385.90 | 382.50 | 388.40 | 381.30 | 8656623 | 1.86% |
| 02 Dec 2021 | 378.85 | 370.00 | 379.95 | 369.05 | 6224888 | 2.74% |
| 01 Dec 2021 | 368.75 | 372.75 | 375.95 | 365.80 | 6528783 | -0.34% |
| 30 Nov 2021 | 370.00 | 370.00 | 379.50 | 368.00 | 9196735 | 0.69% |
| 29 Nov 2021 | 367.45 | 379.00 | 380.00 | 367.00 | 7518776 | -2.49% |
| 26 Nov 2021 | 376.85 | 397.15 | 397.20 | 375.00 | 10023331 | -5.81% |
| 25 Nov 2021 | 400.10 | 404.00 | 404.40 | 398.00 | 3161909 | -0.81% |
| 24 Nov 2021 | 403.35 | 401.10 | 409.30 | 398.80 | 4241408 | 1.45% |
| 23 Nov 2021 | 397.60 | 395.00 | 401.30 | 394.05 | 3382706 | 0.51% |
| 22 Nov 2021 | 395.60 | 406.00 | 407.90 | 393.10 | 5282894 | -2.39% |
| 18 Nov 2021 | 405.30 | 413.50 | 415.65 | 405.00 | 4995398 | -2.05% |
| 17 Nov 2021 | 413.80 | 420.50 | 420.75 | 412.20 | 3769399 | -1.45% |
| 16 Nov 2021 | 419.90 | 426.00 | 426.55 | 418.15 | 2766721 | -1.51% |
| 15 Nov 2021 | 426.35 | 427.90 | 430.05 | 424.65 | 1919944 | -0.32% |
| 12 Nov 2021 | 427.70 | 428.00 | 430.00 | 426.35 | 2144462 | 0.56% |
| 11 Nov 2021 | 425.30 | 425.95 | 427.25 | 422.05 | 3316769 | -1.38% |
| 10 Nov 2021 | 431.25 | 432.00 | 434.00 | 430.15 | 3282554 | 0.17% |
| 09 Nov 2021 | 430.50 | 432.70 | 432.75 | 427.00 | 2933590 | -0.29% |
| 08 Nov 2021 | 431.75 | 424.00 | 432.75 | 421.45 | 5935209 | 2.86% |
| 04 Nov 2021 | 419.75 | 419.85 | 420.25 | 418.10 | 987512 | 1.17% |
| 03 Nov 2021 | 414.90 | 418.00 | 421.55 | 414.20 | 5258243 | -0.30% |
| 02 Nov 2021 | 416.15 | 423.00 | 423.90 | 415.60 | 4049673 | -1.30% |
| 01 Nov 2021 | 421.65 | 428.00 | 428.00 | 419.90 | 5826200 | 0.95% |
| 29 Oct 2021 | 417.70 | 419.00 | 425.00 | 413.60 | 6037509 | -0.74% |
| 28 Oct 2021 | 420.80 | 429.00 | 431.00 | 419.05 | 3621241 | -1.61% |
| 27 Oct 2021 | 427.70 | 433.45 | 434.50 | 427.00 | 3368898 | -0.78% |
| 26 Oct 2021 | 431.05 | 431.00 | 436.95 | 428.05 | 4972613 | -0.15% |
| 25 Oct 2021 | 431.70 | 447.00 | 448.40 | 429.85 | 7275177 | -3.48% |
| 22 Oct 2021 | 447.25 | 451.00 | 453.00 | 442.50 | 3914996 | -0.84% |
| 21 Oct 2021 | 451.05 | 445.25 | 454.00 | 443.05 | 9887576 | 2.26% |
| 20 Oct 2021 | 441.10 | 452.00 | 452.90 | 436.35 | 6543463 | -2.64% |
| 19 Oct 2021 | 453.05 | 463.90 | 465.00 | 449.95 | 5402657 | -2.04% |
| 18 Oct 2021 | 462.50 | 470.00 | 470.00 | 461.05 | 4392323 | 0.70% |
| 14 Oct 2021 | 459.30 | 460.00 | 462.20 | 458.00 | 3947390 | 0.14% |
| 13 Oct 2021 | 458.65 | 457.00 | 460.40 | 453.30 | 7036361 | 0.75% |
| 12 Oct 2021 | 455.25 | 454.35 | 457.20 | 451.10 | 5461602 | 0.19% |
| 11 Oct 2021 | 454.40 | 450.00 | 455.15 | 449.50 | 5916666 | 1.10% |
| 08 Oct 2021 | 449.45 | 451.50 | 452.00 | 444.60 | 3009652 | 0.06% |
| 07 Oct 2021 | 449.20 | 451.50 | 452.00 | 448.00 | 3722557 | 0.45% |
| 06 Oct 2021 | 447.20 | 447.00 | 451.95 | 445.15 | 8124411 | 0.75% |
| 05 Oct 2021 | 443.85 | 435.85 | 445.50 | 435.70 | 9010146 | 1.84% |
| 04 Oct 2021 | 435.85 | 434.00 | 438.00 | 433.50 | 2681114 | 0.65% |
| 01 Oct 2021 | 433.05 | 431.90 | 437.60 | 429.00 | 2744990 | 0.20% |
| 30 Sep 2021 | 432.20 | 439.80 | 440.40 | 431.00 | 4467366 | -1.08% |
| 29 Sep 2021 | 436.90 | 429.50 | 438.00 | 426.00 | 7625857 | 1.70% |
| 28 Sep 2021 | 429.60 | 424.30 | 430.25 | 423.00 | 9133471 | 2.14% |
| 27 Sep 2021 | 420.60 | 418.45 | 422.50 | 416.55 | 4889433 | 1.40% |
| 24 Sep 2021 | 414.80 | 421.00 | 423.25 | 412.05 | 6337414 | -1.23% |
| 23 Sep 2021 | 419.95 | 423.15 | 424.30 | 417.15 | 5884558 | -0.05% |
| 22 Sep 2021 | 420.15 | 414.50 | 421.50 | 414.50 | 4820035 | 1.53% |
| 21 Sep 2021 | 413.80 | 419.90 | 423.90 | 412.80 | 11481738 | -1.57% |
| 20 Sep 2021 | 420.40 | 431.05 | 433.65 | 418.95 | 7372138 | -3.63% |
| 17 Sep 2021 | 436.25 | 441.00 | 442.00 | 432.10 | 12008204 | -0.64% |
| 16 Sep 2021 | 439.05 | 437.50 | 442.05 | 435.55 | 17375477 | -10.39% |
| 15 Sep 2021 | 489.95 | 494.00 | 494.95 | 488.10 | 11374253 | -0.64% |
| 14 Sep 2021 | 493.10 | 501.00 | 503.00 | 490.50 | 12091391 | -1.00% |
| 13 Sep 2021 | 498.10 | 494.00 | 499.25 | 491.50 | 10730342 | 1.42% |
| 09 Sep 2021 | 491.15 | 489.90 | 492.00 | 487.75 | 4542492 | 0.33% |
| 08 Sep 2021 | 489.55 | 484.00 | 493.00 | 481.90 | 6804831 | 1.58% |
| 07 Sep 2021 | 481.95 | 490.70 | 493.50 | 481.00 | 6710140 | -1.80% |
| 06 Sep 2021 | 490.80 | 495.95 | 496.50 | 490.00 | 6989779 | -0.10% |
| 03 Sep 2021 | 491.30 | 483.00 | 494.00 | 480.20 | 8186035 | 2.40% |
| 02 Sep 2021 | 479.80 | 478.00 | 481.55 | 477.00 | 4181314 | 0.59% |
| 01 Sep 2021 | 477.00 | 473.25 | 479.40 | 472.20 | 5219501 | 1.13% |
| 31 Aug 2021 | 471.65 | 473.00 | 475.85 | 468.35 | 9001236 | -0.19% |
| 30 Aug 2021 | 472.55 | 474.90 | 474.90 | 471.60 | 4514920 | 0.27% |
| 27 Aug 2021 | 471.30 | 469.05 | 473.70 | 466.15 | 6268381 | 0.97% |
| 26 Aug 2021 | 466.75 | 460.60 | 471.40 | 458.60 | 7423649 | 1.31% |
| 25 Aug 2021 | 460.70 | 458.00 | 464.40 | 457.25 | 4852133 | 0.94% |
| 24 Aug 2021 | 456.40 | 453.00 | 459.25 | 452.85 | 3624344 | 1.04% |
| 23 Aug 2021 | 451.70 | 458.70 | 459.65 | 448.10 | 3962946 | -0.77% |
| 20 Aug 2021 | 455.20 | 461.80 | 465.50 | 453.00 | 6057409 | -1.79% |
| 18 Aug 2021 | 463.50 | 466.95 | 466.95 | 461.05 | 3973617 | -0.32% |
| 17 Aug 2021 | 465.00 | 465.85 | 469.75 | 461.00 | 7181750 | 0.22% |
| 16 Aug 2021 | 464.00 | 458.50 | 467.60 | 455.05 | 8982218 | 2.00% |
| 13 Aug 2021 | 454.90 | 450.00 | 458.85 | 448.30 | 7116016 | 1.51% |
| 12 Aug 2021 | 448.15 | 452.00 | 455.40 | 442.10 | 6283857 | -0.41% |
| 11 Aug 2021 | 450.00 | 446.00 | 451.55 | 440.55 | 5317536 | 1.19% |
| 10 Aug 2021 | 444.70 | 454.50 | 454.90 | 442.75 | 3549099 | -1.72% |
| 09 Aug 2021 | 452.50 | 457.50 | 459.00 | 450.70 | 2277623 | -0.68% |
| 06 Aug 2021 | 455.60 | 454.00 | 463.00 | 454.00 | 4059302 | 0.46% |
| 05 Aug 2021 | 453.50 | 456.10 | 458.60 | 451.15 | 3549955 | -0.80% |
| 04 Aug 2021 | 457.15 | 463.00 | 465.00 | 456.10 | 2596138 | -1.35% |
| 03 Aug 2021 | 463.40 | 460.70 | 464.95 | 456.50 | 3927566 | 1.22% |
| 02 Aug 2021 | 457.80 | 448.05 | 459.90 | 446.50 | 4982840 | 2.76% |
| 30 Jul 2021 | 445.50 | 449.20 | 454.20 | 444.90 | 6765935 | -0.80% |
| 29 Jul 2021 | 449.10 | 452.00 | 454.15 | 448.50 | 2989610 | -0.96% |
| 28 Jul 2021 | 453.45 | 453.60 | 455.50 | 450.30 | 2205610 | 0.03% |
| 27 Jul 2021 | 453.30 | 456.00 | 460.40 | 452.25 | 2317628 | -0.59% |
| 26 Jul 2021 | 456.00 | 461.90 | 462.55 | 455.10 | 2588738 | -1.16% |
| 23 Jul 2021 | 461.35 | 464.80 | 465.80 | 459.30 | 3477404 | 0.10% |
| 22 Jul 2021 | 460.90 | 454.95 | 463.95 | 453.00 | 6766248 | 1.56% |
| 20 Jul 2021 | 453.80 | 456.80 | 458.00 | 449.00 | 3844508 | -0.02% |
| 19 Jul 2021 | 453.90 | 446.00 | 459.00 | 445.20 | 7368974 | 1.32% |
| 16 Jul 2021 | 448.00 | 449.05 | 451.05 | 445.80 | 3363302 | 0.21% |
| 15 Jul 2021 | 447.05 | 449.30 | 450.75 | 445.05 | 3308775 | -0.37% |
| 14 Jul 2021 | 448.70 | 451.00 | 453.10 | 448.20 | 2468262 | -0.34% |
| 13 Jul 2021 | 450.25 | 452.75 | 455.00 | 449.75 | 3704937 | -0.17% |
| 12 Jul 2021 | 451.00 | 457.60 | 459.30 | 450.05 | 3696855 | -1.29% |
| 09 Jul 2021 | 456.90 | 456.10 | 458.50 | 453.30 | 3529331 | -0.28% |
| 08 Jul 2021 | 458.20 | 460.15 | 465.40 | 456.55 | 3213389 | -0.50% |
| 07 Jul 2021 | 460.50 | 458.05 | 461.40 | 452.45 | 3000290 | 0.53% |
| 06 Jul 2021 | 458.05 | 460.00 | 463.00 | 457.60 | 3874696 | -0.36% |
| 05 Jul 2021 | 459.70 | 464.95 | 467.50 | 458.50 | 5595087 | -0.66% |
| 02 Jul 2021 | 462.75 | 463.00 | 465.60 | 461.05 | 2384746 | 0.00% |
| 01 Jul 2021 | 462.75 | 468.10 | 468.90 | 462.00 | 2878513 | -1.14% |
| 30 Jun 2021 | 468.10 | 467.00 | 470.65 | 466.00 | 2962317 | 0.40% |
| 29 Jun 2021 | 466.25 | 469.00 | 469.50 | 465.00 | 2960797 | -0.19% |
| 28 Jun 2021 | 467.15 | 471.00 | 472.00 | 466.55 | 2167160 | -0.62% |
| 25 Jun 2021 | 470.05 | 468.40 | 472.10 | 466.20 | 2952120 | 0.85% |
| 24 Jun 2021 | 466.10 | 469.50 | 470.50 | 465.10 | 4231105 | -0.75% |
| 23 Jun 2021 | 469.60 | 474.00 | 475.00 | 469.15 | 2463779 | -0.86% |
| 22 Jun 2021 | 473.65 | 477.50 | 478.75 | 472.80 | 2776710 | -0.29% |
| 21 Jun 2021 | 475.05 | 471.70 | 475.80 | 468.50 | 2698544 | 0.57% |
| 18 Jun 2021 | 472.35 | 480.00 | 480.10 | 466.75 | 5291888 | -0.95% |
| 17 Jun 2021 | 476.90 | 477.95 | 482.90 | 476.30 | 3325538 | -0.90% |
| 16 Jun 2021 | 481.25 | 483.45 | 484.90 | 479.05 | 3997462 | -0.13% |
| 15 Jun 2021 | 481.90 | 485.00 | 487.25 | 480.80 | 3253680 | -0.37% |
| 14 Jun 2021 | 483.70 | 483.95 | 485.00 | 476.00 | 3618826 | 0.02% |
| 11 Jun 2021 | 483.60 | 485.70 | 489.50 | 481.70 | 3719254 | 0.01% |
| 10 Jun 2021 | 483.55 | 486.25 | 487.50 | 482.75 | 3694317 | -0.31% |
| 09 Jun 2021 | 485.05 | 492.00 | 493.90 | 481.50 | 9490181 | -0.49% |
| 08 Jun 2021 | 487.45 | 483.80 | 489.70 | 476.25 | 7599482 | 1.26% |
| 07 Jun 2021 | 481.40 | 480.80 | 485.40 | 478.75 | 6261695 | 0.66% |
| 04 Jun 2021 | 478.25 | 474.80 | 482.80 | 474.05 | 8879733 | 0.92% |
| 03 Jun 2021 | 473.90 | 474.50 | 478.40 | 473.10 | 6092262 | -0.16% |
| 02 Jun 2021 | 474.65 | 470.00 | 475.45 | 469.00 | 6338355 | 0.81% |
| 01 Jun 2021 | 470.85 | 473.40 | 476.70 | 470.10 | 4434765 | -0.24% |
| 31 May 2021 | 472.00 | 473.45 | 473.45 | 468.30 | 6747781 | 0.11% |
| 28 May 2021 | 471.50 | 475.00 | 479.90 | 468.50 | 14656852 | 0.78% |
| 27 May 2021 | 467.85 | 485.00 | 488.00 | 466.00 | 51494404 | -0.92% |
| 26 May 2021 | 472.20 | 478.65 | 480.70 | 468.50 | 12972307 | -0.46% |
| 25 May 2021 | 474.40 | 476.80 | 479.00 | 469.00 | 10599676 | 0.33% |
| 24 May 2021 | 472.85 | 466.95 | 474.55 | 460.60 | 11470610 | 2.56% |
| 21 May 2021 | 461.05 | 463.00 | 468.00 | 459.05 | 11993869 | 1.37% |
| 20 May 2021 | 454.80 | 448.00 | 457.85 | 441.50 | 9399907 | 1.87% |
| 19 May 2021 | 446.45 | 450.00 | 454.30 | 442.25 | 8107607 | -0.45% |
| 18 May 2021 | 448.45 | 447.20 | 452.40 | 442.70 | 4967123 | 1.08% |
| 17 May 2021 | 443.65 | 445.00 | 446.55 | 438.10 | 3031731 | 0.32% |
| 14 May 2021 | 442.25 | 453.50 | 453.50 | 439.10 | 4899715 | -1.56% |
| 12 May 2021 | 449.25 | 464.00 | 468.00 | 446.50 | 7617797 | -2.81% |
| 11 May 2021 | 462.25 | 449.60 | 464.00 | 446.90 | 10847939 | 1.88% |
| 10 May 2021 | 453.70 | 449.00 | 455.00 | 445.00 | 9702910 | 2.38% |
| 07 May 2021 | 443.15 | 435.05 | 447.00 | 428.00 | 12027364 | 2.11% |
| 06 May 2021 | 434.00 | 428.00 | 435.00 | 424.15 | 6393644 | 2.17% |
| 05 May 2021 | 424.80 | 422.05 | 431.60 | 421.00 | 6889331 | 0.79% |
| 04 May 2021 | 421.45 | 420.90 | 429.45 | 418.50 | 9993939 | 1.31% |
| 03 May 2021 | 416.00 | 419.00 | 429.05 | 415.40 | 8059391 | -1.38% |
| 30 Apr 2021 | 421.80 | 417.50 | 437.50 | 414.65 | 16851470 | 0.54% |
| 29 Apr 2021 | 419.55 | 422.00 | 423.00 | 417.00 | 6632804 | 0.49% |
| 28 Apr 2021 | 417.50 | 422.00 | 424.35 | 414.90 | 9902533 | -0.68% |
| 27 Apr 2021 | 420.35 | 417.50 | 423.10 | 416.55 | 5408165 | 0.35% |
| 26 Apr 2021 | 418.90 | 426.00 | 428.35 | 417.55 | 6444098 | -0.98% |
| 23 Apr 2021 | 423.05 | 417.30 | 424.95 | 416.00 | 23840266 | 1.12% |
| 22 Apr 2021 | 418.35 | 405.00 | 421.30 | 403.50 | 7805674 | 2.51% |
| 20 Apr 2021 | 408.10 | 411.90 | 414.45 | 406.10 | 3513444 | -0.16% |
| 19 Apr 2021 | 408.75 | 405.00 | 412.40 | 400.00 | 5628231 | -1.22% |
| 16 Apr 2021 | 413.80 | 405.00 | 422.95 | 404.30 | 11146313 | 2.21% |
| 15 Apr 2021 | 404.85 | 409.00 | 416.40 | 403.30 | 7220179 | -1.11% |
| 13 Apr 2021 | 409.40 | 405.00 | 412.50 | 402.20 | 4032156 | 1.35% |
| 12 Apr 2021 | 403.95 | 417.95 | 419.40 | 402.00 | 6184047 | -5.09% |
| 09 Apr 2021 | 425.60 | 430.00 | 432.25 | 424.50 | 4089592 | -1.15% |
| 08 Apr 2021 | 430.55 | 429.55 | 436.00 | 429.30 | 3354117 | 0.55% |
| 07 Apr 2021 | 428.20 | 429.00 | 431.50 | 427.50 | 3715472 | 0.02% |
| 06 Apr 2021 | 428.10 | 430.00 | 433.70 | 424.30 | 4595437 | 0.01% |
| 05 Apr 2021 | 428.05 | 434.10 | 437.00 | 421.10 | 5755221 | -2.14% |
| 01 Apr 2021 | 437.40 | 430.60 | 439.95 | 428.05 | 4578197 | 2.21% |
| 31 Mar 2021 | 427.95 | 430.50 | 431.15 | 425.50 | 5009335 | -0.66% |
| 30 Mar 2021 | 430.80 | 428.90 | 433.90 | 421.50 | 8576904 | 1.56% |
| 26 Mar 2021 | 424.20 | 425.90 | 431.80 | 421.40 | 9602431 | 1.25% |
| 25 Mar 2021 | 418.95 | 426.45 | 427.20 | 415.10 | 10449487 | -2.56% |
| 24 Mar 2021 | 429.95 | 434.95 | 436.50 | 428.65 | 5158543 | -1.50% |
| 23 Mar 2021 | 436.50 | 441.90 | 442.20 | 435.10 | 8544739 | -0.65% |
| 22 Mar 2021 | 439.35 | 438.25 | 442.00 | 434.35 | 13671931 | 1.48% |
| 19 Mar 2021 | 432.95 | 426.00 | 438.40 | 419.20 | 13311475 | 1.42% |
| 18 Mar 2021 | 426.90 | 435.00 | 438.50 | 423.80 | 13180981 | -1.19% |
| 17 Mar 2021 | 432.05 | 442.00 | 446.70 | 430.10 | 28849799 | -4.80% |
| 16 Mar 2021 | 453.85 | 464.55 | 465.60 | 452.05 | 15391437 | -1.45% |
| 15 Mar 2021 | 460.55 | 464.45 | 465.00 | 451.30 | 16921115 | 0.66% |
| 12 Mar 2021 | 457.55 | 457.00 | 464.00 | 451.00 | 26396386 | 2.70% |
| 10 Mar 2021 | 445.50 | 451.00 | 451.90 | 442.05 | 11745802 | -0.09% |
| 09 Mar 2021 | 445.90 | 446.20 | 454.00 | 437.35 | 199790953 | -4.46% |
| 08 Mar 2021 | 466.70 | 462.00 | 472.95 | 461.80 | 5674769 | 1.06% |
| 05 Mar 2021 | 461.80 | 463.00 | 474.45 | 458.10 | 8896513 | -0.45% |
| 04 Mar 2021 | 463.90 | 462.00 | 472.65 | 459.25 | 6278311 | -0.53% |
| 03 Mar 2021 | 466.35 | 480.00 | 480.00 | 462.30 | 8837642 | -0.57% |
| 02 Mar 2021 | 469.00 | 474.50 | 482.40 | 462.00 | 26600333 | 3.02% |
| 01 Mar 2021 | 455.25 | 456.00 | 463.85 | 450.10 | 6092750 | 1.20% |
| 26 Feb 2021 | 449.85 | 454.95 | 466.35 | 440.25 | 18441539 | -2.53% |
| 25 Feb 2021 | 461.55 | 441.95 | 467.80 | 441.85 | 18810829 | 5.21% |
| 24 Feb 2021 | 438.70 | 440.00 | 445.00 | 436.10 | 5990683 | 0.79% |
| 23 Feb 2021 | 435.25 | 428.00 | 442.70 | 425.80 | 14397828 | 3.01% |
| 22 Feb 2021 | 422.55 | 429.30 | 435.25 | 418.00 | 9690341 | -1.73% |
| 19 Feb 2021 | 430.00 | 437.00 | 444.80 | 423.50 | 24446305 | -0.51% |
| 18 Feb 2021 | 432.20 | 415.35 | 434.35 | 410.70 | 20755494 | 4.98% |
| 17 Feb 2021 | 411.70 | 404.50 | 413.90 | 401.55 | 8589431 | -1.50% |
| 16 Feb 2021 | 417.95 | 417.80 | 422.60 | 416.20 | 5397662 | -0.25% |
| 15 Feb 2021 | 419.00 | 422.80 | 424.90 | 417.00 | 5518776 | 0.22% |
| 12 Feb 2021 | 418.10 | 423.00 | 425.85 | 414.60 | 5470945 | -0.91% |
| 11 Feb 2021 | 421.95 | 415.00 | 422.85 | 414.30 | 5729659 | 1.48% |
| 10 Feb 2021 | 415.80 | 422.20 | 424.95 | 409.05 | 9580296 | -0.85% |
| 09 Feb 2021 | 419.35 | 431.00 | 438.05 | 416.65 | 22577022 | -0.17% |
| 08 Feb 2021 | 420.05 | 420.00 | 424.40 | 416.00 | 6322827 | 1.22% |
| 05 Feb 2021 | 415.00 | 420.50 | 422.30 | 413.10 | 3861284 | -0.85% |
| 04 Feb 2021 | 418.55 | 413.60 | 422.50 | 410.55 | 7599341 | 0.88% |
| 03 Feb 2021 | 414.90 | 405.00 | 417.00 | 402.35 | 8509253 | 1.69% |
| 02 Feb 2021 | 408.00 | 396.75 | 411.00 | 393.25 | 8876838 | 3.82% |
| 01 Feb 2021 | 393.00 | 388.00 | 397.90 | 380.60 | 13938368 | 2.45% |
| 29 Jan 2021 | 383.60 | 389.90 | 396.55 | 381.35 | 8258955 | -0.18% |
| 28 Jan 2021 | 384.30 | 377.00 | 389.70 | 376.25 | 8155883 | 0.97% |
| 27 Jan 2021 | 380.60 | 385.55 | 390.25 | 379.75 | 6033438 | -1.73% |
| 25 Jan 2021 | 387.30 | 400.00 | 402.85 | 384.70 | 6030213 | -2.21% |
| 22 Jan 2021 | 396.05 | 409.00 | 412.95 | 394.95 | 7702419 | -3.00% |
| 21 Jan 2021 | 408.30 | 415.00 | 423.00 | 405.10 | 8768238 | -1.34% |
| 20 Jan 2021 | 413.85 | 415.00 | 416.90 | 409.25 | 4937393 | 0.10% |
| 19 Jan 2021 | 413.45 | 413.00 | 418.00 | 408.25 | 5547107 | 0.95% |
| 18 Jan 2021 | 409.55 | 414.00 | 416.90 | 402.00 | 8393582 | -1.22% |
| 15 Jan 2021 | 414.60 | 429.40 | 429.50 | 411.30 | 8827951 | -2.84% |
| 14 Jan 2021 | 426.70 | 412.00 | 430.00 | 411.00 | 12600096 | 3.59% |
| 13 Jan 2021 | 411.90 | 406.00 | 425.00 | 404.65 | 21181147 | 2.32% |
| 12 Jan 2021 | 402.55 | 401.50 | 409.00 | 397.45 | 8331071 | 0.20% |
| 11 Jan 2021 | 401.75 | 404.00 | 404.75 | 395.35 | 6834003 | 0.40% |
| 08 Jan 2021 | 400.15 | 395.00 | 406.00 | 394.25 | 12377956 | 2.03% |
| 07 Jan 2021 | 392.20 | 391.00 | 395.00 | 387.60 | 6560803 | 1.27% |
| 06 Jan 2021 | 387.30 | 392.60 | 396.95 | 382.55 | 8072360 | -1.20% |
| 05 Jan 2021 | 392.00 | 394.70 | 394.75 | 389.00 | 4532068 | -0.85% |
| 04 Jan 2021 | 395.35 | 384.90 | 396.90 | 384.50 | 8238892 | 3.51% |
| 01 Jan 2021 | 381.95 | 381.10 | 384.00 | 380.40 | 2861749 | 0.22% |
| 31 Dec 2020 | 381.10 | 382.00 | 384.55 | 379.55 | 4297220 | -0.46% |
| 30 Dec 2020 | 382.85 | 382.00 | 384.20 | 378.80 | 3091717 | 0.35% |
| 29 Dec 2020 | 381.50 | 384.50 | 385.60 | 377.65 | 4017007 | -0.33% |
| 28 Dec 2020 | 382.75 | 380.00 | 384.50 | 378.50 | 4903064 | 1.38% |
| 24 Dec 2020 | 377.55 | 376.40 | 381.25 | 375.55 | 6065886 | 0.84% |
| 23 Dec 2020 | 374.40 | 373.00 | 377.20 | 369.40 | 5982753 | 0.51% |
| 22 Dec 2020 | 372.50 | 367.35 | 374.60 | 357.00 | 10091684 | 1.40% |
| 21 Dec 2020 | 367.35 | 393.00 | 393.00 | 357.65 | 12723300 | -6.73% |
| 18 Dec 2020 | 393.85 | 398.00 | 399.00 | 389.25 | 6573883 | -0.39% |
| 17 Dec 2020 | 395.40 | 402.50 | 402.55 | 394.30 | 6116994 | -1.05% |
| 16 Dec 2020 | 399.60 | 402.80 | 405.95 | 398.30 | 7103491 | 0.25% |
| 15 Dec 2020 | 398.60 | 408.30 | 409.25 | 397.10 | 8789331 | -1.69% |
| 14 Dec 2020 | 405.45 | 401.50 | 406.00 | 398.60 | 11127235 | 2.03% |
| 11 Dec 2020 | 397.40 | 401.00 | 407.40 | 392.00 | 14585114 | -0.48% |
| 10 Dec 2020 | 399.30 | 395.10 | 401.50 | 387.10 | 7394056 | 1.05% |
| 09 Dec 2020 | 395.15 | 392.15 | 398.80 | 391.00 | 8412580 | 1.20% |
| 08 Dec 2020 | 390.45 | 399.00 | 399.00 | 389.05 | 5730962 | -1.15% |
| 07 Dec 2020 | 395.00 | 392.15 | 405.00 | 391.45 | 10092651 | 0.69% |
| 04 Dec 2020 | 392.30 | 396.30 | 398.80 | 388.80 | 7412819 | -0.41% |
| 03 Dec 2020 | 393.90 | 387.00 | 397.80 | 382.65 | 18673749 | 2.44% |
| 02 Dec 2020 | 384.50 | 381.30 | 390.00 | 377.85 | 9651256 | 1.37% |
| 01 Dec 2020 | 379.30 | 374.90 | 381.45 | 371.00 | 4903586 | 1.69% |
| 27 Nov 2020 | 373.00 | 380.40 | 383.90 | 371.00 | 13853528 | -1.32% |
| 26 Nov 2020 | 378.00 | 383.70 | 384.80 | 375.05 | 8387006 | -1.06% |
| 25 Nov 2020 | 382.05 | 391.00 | 393.40 | 381.20 | 7488178 | -1.98% |
| 24 Nov 2020 | 389.75 | 398.00 | 399.50 | 388.35 | 7118529 | -1.19% |
| 23 Nov 2020 | 394.45 | 386.00 | 395.55 | 383.00 | 9185189 | 2.91% |
| 20 Nov 2020 | 383.30 | 387.70 | 389.90 | 378.55 | 9464462 | -0.10% |
| 19 Nov 2020 | 383.70 | 383.05 | 395.50 | 382.05 | 16590718 | 0.17% |
| 18 Nov 2020 | 383.05 | 394.45 | 394.45 | 377.35 | 21087465 | -2.94% |
| 17 Nov 2020 | 394.65 | 415.00 | 415.00 | 392.10 | 22148246 | -4.41% |
| 14 Nov 2020 | 412.85 | 397.55 | 414.95 | 395.25 | 8405519 | 4.78% |
| 13 Nov 2020 | 394.00 | 391.80 | 400.40 | 383.20 | 9557854 | -0.16% |
| 12 Nov 2020 | 394.65 | 395.00 | 395.90 | 387.10 | 6611319 | 0.16% |
| 11 Nov 2020 | 394.00 | 382.80 | 398.40 | 381.60 | 11495968 | 2.93% |
| 10 Nov 2020 | 382.80 | 376.00 | 384.95 | 372.15 | 8037407 | 1.93% |
| 09 Nov 2020 | 375.55 | 368.25 | 380.00 | 365.50 | 11707427 | 3.61% |
| 06 Nov 2020 | 362.45 | 368.00 | 370.05 | 361.30 | 5811662 | -1.05% |
| 05 Nov 2020 | 366.30 | 354.70 | 368.75 | 350.70 | 13657923 | 5.00% |
| 04 Nov 2020 | 348.85 | 350.50 | 352.95 | 344.20 | 4050977 | -0.57% |
| 03 Nov 2020 | 350.85 | 348.50 | 356.50 | 348.50 | 6661146 | 1.28% |
| 02 Nov 2020 | 346.40 | 353.80 | 354.65 | 344.75 | 4345360 | -2.27% |
| 30 Oct 2020 | 354.45 | 344.85 | 359.45 | 343.50 | 16824430 | 3.70% |
| 29 Oct 2020 | 341.80 | 344.00 | 347.50 | 338.20 | 7362118 | -1.06% |
| 28 Oct 2020 | 345.45 | 348.25 | 349.60 | 342.45 | 3871950 | -0.92% |
| 27 Oct 2020 | 348.65 | 346.00 | 349.90 | 342.05 | 4358723 | 0.74% |
| 26 Oct 2020 | 346.10 | 351.55 | 353.70 | 342.55 | 5082419 | -1.55% |
| 23 Oct 2020 | 351.55 | 349.90 | 355.35 | 349.50 | 5048123 | 0.63% |
| 22 Oct 2020 | 349.35 | 348.70 | 350.80 | 344.00 | 5829503 | -0.06% |
| 21 Oct 2020 | 349.55 | 360.50 | 363.05 | 345.10 | 17057233 | 1.81% |
| 20 Oct 2020 | 343.35 | 345.95 | 349.75 | 341.65 | 5243128 | -0.95% |
| 19 Oct 2020 | 346.65 | 344.00 | 347.80 | 341.05 | 7375287 | 1.97% |
| 16 Oct 2020 | 339.95 | 328.90 | 343.40 | 327.50 | 13453185 | 4.07% |
| 15 Oct 2020 | 326.65 | 334.00 | 338.70 | 325.00 | 5411341 | -1.88% |
| 14 Oct 2020 | 332.90 | 337.75 | 338.90 | 328.50 | 8089512 | -1.83% |
| 13 Oct 2020 | 339.10 | 342.40 | 343.70 | 338.00 | 5279555 | -0.73% |
| 12 Oct 2020 | 341.60 | 347.00 | 349.80 | 340.45 | 4797109 | -0.99% |
| 09 Oct 2020 | 345.00 | 340.50 | 350.20 | 339.60 | 13430785 | 1.46% |
| 08 Oct 2020 | 340.05 | 344.90 | 345.00 | 337.60 | 9589647 | -0.64% |
| 07 Oct 2020 | 342.25 | 353.00 | 353.70 | 341.00 | 10276023 | -2.78% |
| 06 Oct 2020 | 352.05 | 356.70 | 360.40 | 350.20 | 6886918 | -0.59% |
| 05 Oct 2020 | 354.15 | 353.30 | 358.45 | 351.00 | 6589016 | 0.24% |
| 01 Oct 2020 | 353.30 | 358.00 | 361.55 | 347.50 | 16212565 | 0.07% |
| 30 Sep 2020 | 353.05 | 387.50 | 394.50 | 348.80 | 43596665 | -8.67% |
| 29 Sep 2020 | 386.55 | 394.00 | 394.00 | 378.15 | 8767466 | 0.36% |
| 28 Sep 2020 | 385.15 | 377.00 | 390.55 | 375.70 | 7130422 | 2.50% |
| 25 Sep 2020 | 375.75 | 379.00 | 381.50 | 365.30 | 13272301 | -0.40% |
| 24 Sep 2020 | 377.25 | 378.20 | 386.15 | 375.35 | 4627656 | -2.68% |
| 23 Sep 2020 | 387.65 | 396.90 | 397.20 | 381.25 | 5794353 | -1.15% |
| 22 Sep 2020 | 392.15 | 403.05 | 403.80 | 382.20 | 7956590 | -2.32% |
| 21 Sep 2020 | 401.45 | 413.50 | 415.70 | 399.05 | 5853288 | -2.57% |
| 18 Sep 2020 | 412.05 | 420.00 | 422.90 | 409.60 | 9555519 | -0.85% |
| 17 Sep 2020 | 415.60 | 413.00 | 419.00 | 411.55 | 6854834 | 0.62% |
| 16 Sep 2020 | 413.05 | 415.00 | 420.50 | 411.40 | 5000998 | -0.33% |
| 15 Sep 2020 | 414.40 | 417.50 | 425.50 | 412.45 | 8334021 | -0.66% |
| 14 Sep 2020 | 417.15 | 425.90 | 429.50 | 414.15 | 6025431 | -2.71% |
| 11 Sep 2020 | 428.75 | 431.00 | 436.00 | 422.35 | 12584431 | -0.36% |
| 10 Sep 2020 | 430.30 | 408.50 | 433.50 | 405.50 | 25417582 | 6.00% |
| 09 Sep 2020 | 405.95 | 406.00 | 409.50 | 399.00 | 6735586 | -1.49% |
| 08 Sep 2020 | 412.10 | 400.50 | 419.95 | 399.50 | 18641462 | 2.97% |
| 07 Sep 2020 | 400.20 | 411.00 | 411.00 | 396.20 | 8308845 | -0.78% |
| 04 Sep 2020 | 403.35 | 409.00 | 411.00 | 400.60 | 4866500 | -2.43% |
| 03 Sep 2020 | 413.40 | 416.00 | 418.60 | 410.30 | 4397372 | -0.13% |
| 02 Sep 2020 | 413.95 | 408.75 | 415.50 | 406.40 | 5153815 | 1.65% |
| 01 Sep 2020 | 407.25 | 407.95 | 411.75 | 400.50 | 6020207 | -0.13% |
| 31 Aug 2020 | 407.80 | 417.50 | 426.40 | 403.20 | 18998962 | -1.75% |
| 28 Aug 2020 | 415.05 | 414.50 | 422.00 | 413.50 | 8744341 | 0.51% |
| 27 Aug 2020 | 412.95 | 411.60 | 418.45 | 409.50 | 7823398 | 0.69% |
| 26 Aug 2020 | 410.10 | 414.00 | 415.80 | 409.00 | 5407266 | -0.68% |
| 25 Aug 2020 | 412.90 | 410.00 | 419.50 | 408.35 | 12509456 | 0.77% |
| 24 Aug 2020 | 409.75 | 413.40 | 416.30 | 408.60 | 6543077 | -0.09% |
| 21 Aug 2020 | 410.10 | 419.00 | 419.00 | 408.25 | 8564067 | -0.57% |
| 20 Aug 2020 | 412.45 | 403.70 | 419.85 | 400.10 | 18450091 | 2.17% |
| 19 Aug 2020 | 403.70 | 404.90 | 410.95 | 397.65 | 16621434 | 0.35% |
| 18 Aug 2020 | 402.30 | 410.00 | 411.35 | 401.00 | 13547515 | -1.37% |
| 17 Aug 2020 | 407.90 | 418.80 | 418.80 | 403.10 | 11424867 | -1.29% |
| 14 Aug 2020 | 413.25 | 426.00 | 426.00 | 408.65 | 14222739 | -1.88% |
| 13 Aug 2020 | 421.15 | 420.00 | 426.20 | 416.50 | 5840867 | -0.15% |
| 12 Aug 2020 | 421.80 | 430.00 | 434.10 | 420.45 | 9050520 | -1.74% |
| 11 Aug 2020 | 429.25 | 417.00 | 433.00 | 415.60 | 12767297 | 3.40% |
| 10 Aug 2020 | 415.15 | 421.00 | 424.40 | 413.50 | 8253021 | -1.10% |
| 07 Aug 2020 | 419.75 | 412.50 | 421.40 | 411.05 | 9119146 | 2.49% |
| 06 Aug 2020 | 409.55 | 412.00 | 423.50 | 406.25 | 12567310 | -0.22% |
| 05 Aug 2020 | 410.45 | 409.90 | 414.95 | 405.10 | 11034807 | 0.47% |
| 04 Aug 2020 | 408.55 | 418.05 | 423.00 | 391.00 | 25615905 | -2.21% |
| 03 Aug 2020 | 417.80 | 414.00 | 428.25 | 408.15 | 14233688 | 0.97% |
| 31 Jul 2020 | 413.80 | 421.10 | 428.00 | 410.90 | 11189905 | -1.26% |
| 30 Jul 2020 | 419.10 | 435.75 | 439.90 | 416.15 | 24528855 | -7.65% |
| 29 Jul 2020 | 453.80 | 464.00 | 467.65 | 446.80 | 10040036 | -1.67% |
| 28 Jul 2020 | 461.50 | 461.10 | 473.70 | 457.00 | 15094307 | 0.83% |
| 27 Jul 2020 | 457.70 | 454.00 | 466.60 | 444.00 | 20049909 | 2.07% |
| 24 Jul 2020 | 448.40 | 452.00 | 463.50 | 445.30 | 11147582 | -2.00% |
| 23 Jul 2020 | 457.55 | 446.00 | 477.40 | 443.05 | 36458002 | 1.54% |
| 22 Jul 2020 | 450.60 | 464.80 | 464.95 | 447.70 | 12682376 | -2.93% |
| 21 Jul 2020 | 464.20 | 437.00 | 481.00 | 435.40 | 49145473 | 6.15% |
| 20 Jul 2020 | 437.30 | 441.00 | 448.00 | 435.10 | 14373074 | -1.46% |
| 17 Jul 2020 | 443.80 | 404.50 | 447.40 | 392.00 | 53842324 | 12.67% |
| 16 Jul 2020 | 393.90 | 372.75 | 396.25 | 360.30 | 13308018 | 6.57% |
| 15 Jul 2020 | 369.60 | 377.85 | 382.35 | 368.20 | 4903936 | -1.11% |
| 14 Jul 2020 | 373.75 | 379.50 | 385.90 | 372.10 | 4741344 | -1.63% |
| 13 Jul 2020 | 379.95 | 378.00 | 384.20 | 375.45 | 5139428 | 0.96% |
| 10 Jul 2020 | 376.35 | 377.85 | 380.50 | 370.35 | 5883057 | -0.11% |
| 09 Jul 2020 | 376.75 | 381.50 | 381.80 | 373.10 | 2851027 | -0.37% |
| 08 Jul 2020 | 378.15 | 382.40 | 387.45 | 376.15 | 4223420 | -0.45% |
| 07 Jul 2020 | 379.85 | 390.25 | 391.25 | 377.80 | 4927059 | -2.65% |
| 06 Jul 2020 | 390.20 | 388.00 | 396.75 | 385.40 | 4963439 | 1.25% |
| 03 Jul 2020 | 385.40 | 387.00 | 390.55 | 383.30 | 3481053 | 0.50% |
| 02 Jul 2020 | 383.50 | 382.95 | 391.35 | 378.75 | 6592803 | 0.88% |
| 01 Jul 2020 | 380.15 | 377.00 | 383.40 | 374.10 | 5182894 | 1.64% |
| 30 Jun 2020 | 374.00 | 386.90 | 389.25 | 372.20 | 4509122 | -2.44% |
| 29 Jun 2020 | 383.35 | 392.90 | 395.60 | 378.35 | 6012401 | -2.62% |
| 26 Jun 2020 | 393.65 | 376.40 | 396.95 | 373.00 | 12188087 | 6.32% |
| 25 Jun 2020 | 370.25 | 378.00 | 384.30 | 367.30 | 6697152 | -2.19% |
| 24 Jun 2020 | 378.55 | 392.00 | 394.40 | 375.00 | 4059366 | -3.43% |
| 23 Jun 2020 | 392.00 | 386.00 | 392.90 | 382.25 | 4173259 | 1.78% |
| 22 Jun 2020 | 385.15 | 383.00 | 389.40 | 379.65 | 10396922 | 1.21% |
| 19 Jun 2020 | 380.55 | 372.00 | 384.50 | 371.00 | 6635776 | 2.78% |
| 18 Jun 2020 | 370.25 | 364.10 | 376.45 | 359.75 | 6150988 | 1.55% |
| 17 Jun 2020 | 364.60 | 359.75 | 366.50 | 356.75 | 5020923 | 1.35% |
| 16 Jun 2020 | 359.75 | 369.80 | 372.15 | 356.65 | 5735208 | -0.35% |
| 15 Jun 2020 | 361.00 | 373.90 | 373.95 | 356.50 | 6527306 | -3.45% |
| 12 Jun 2020 | 373.90 | 355.25 | 376.90 | 355.25 | 7819097 | 1.04% |
| 11 Jun 2020 | 370.05 | 378.00 | 386.50 | 368.00 | 8482947 | -2.35% |
| 10 Jun 2020 | 378.95 | 384.35 | 384.35 | 372.95 | 7491697 | -0.67% |
| 09 Jun 2020 | 381.50 | 400.00 | 402.05 | 379.45 | 9822059 | -3.20% |
| 08 Jun 2020 | 394.10 | 379.60 | 398.50 | 376.60 | 14791948 | 6.63% |
| 05 Jun 2020 | 369.60 | 356.65 | 372.50 | 352.20 | 10985291 | 3.46% |
| 04 Jun 2020 | 357.25 | 342.00 | 359.40 | 339.00 | 16390486 | 2.35% |
| 03 Jun 2020 | 349.05 | 344.00 | 353.95 | 339.20 | 10084092 | 2.18% |
| 02 Jun 2020 | 341.60 | 348.00 | 348.00 | 337.30 | 6319742 | -1.36% |
| 01 Jun 2020 | 346.30 | 344.30 | 356.70 | 340.10 | 10211763 | 1.02% |
| 29 May 2020 | 342.80 | 328.00 | 347.15 | 326.00 | 13361361 | 5.01% |
| 28 May 2020 | 326.45 | 333.90 | 334.35 | 320.30 | 9276773 | -0.91% |
| 27 May 2020 | 329.45 | 316.80 | 331.40 | 312.75 | 9065338 | 5.21% |
| 26 May 2020 | 313.15 | 315.00 | 320.90 | 312.05 | 6106561 | -0.65% |
| 22 May 2020 | 315.20 | 311.00 | 324.00 | 307.25 | 8539075 | 0.64% |
| 21 May 2020 | 313.20 | 310.00 | 316.00 | 301.60 | 7465658 | 1.39% |
| 20 May 2020 | 308.90 | 294.00 | 311.40 | 292.05 | 8671114 | 5.32% |
| 19 May 2020 | 293.30 | 301.50 | 304.40 | 291.80 | 6022950 | -0.26% |
| 18 May 2020 | 294.05 | 320.55 | 321.50 | 291.85 | 10189450 | -7.59% |
| 15 May 2020 | 318.20 | 313.00 | 324.35 | 311.10 | 13883667 | 2.74% |
| 14 May 2020 | 309.70 | 313.45 | 316.35 | 307.25 | 4832186 | -2.16% |
| 13 May 2020 | 316.55 | 324.00 | 324.40 | 312.75 | 7620987 | 1.30% |
| 12 May 2020 | 312.50 | 310.50 | 319.80 | 308.60 | 8311620 | -0.73% |
| 11 May 2020 | 314.80 | 326.00 | 330.35 | 311.30 | 10688017 | -3.06% |
| 08 May 2020 | 324.75 | 333.00 | 336.30 | 321.20 | 8499703 | -1.46% |
| 07 May 2020 | 329.55 | 342.00 | 342.00 | 328.20 | 8550734 | -4.14% |
| 06 May 2020 | 343.80 | 321.25 | 346.45 | 312.35 | 20680651 | -0.94% |
| 05 May 2020 | 347.05 | 354.00 | 364.20 | 345.25 | 13178660 | -0.24% |
| 04 May 2020 | 347.90 | 362.00 | 362.00 | 341.55 | 7255215 | -5.97% |
| 30 Apr 2020 | 370.00 | 364.25 | 373.40 | 358.00 | 8008429 | 2.56% |
| 29 Apr 2020 | 360.75 | 360.00 | 365.00 | 355.05 | 5824380 | 0.46% |
| 28 Apr 2020 | 359.10 | 359.80 | 374.85 | 354.20 | 11100227 | 1.04% |
| 27 Apr 2020 | 355.40 | 353.20 | 365.60 | 352.30 | 4951298 | 1.41% |
| 24 Apr 2020 | 350.45 | 352.00 | 356.65 | 347.00 | 3456210 | -1.32% |
| 23 Apr 2020 | 355.15 | 356.85 | 362.90 | 352.50 | 4171129 | -0.43% |
| 22 Apr 2020 | 356.70 | 357.20 | 360.00 | 337.15 | 7126124 | 0.41% |
| 21 Apr 2020 | 355.25 | 366.75 | 369.45 | 353.10 | 5141703 | -3.57% |
| 20 Apr 2020 | 368.40 | 362.15 | 372.90 | 361.20 | 6210492 | 2.30% |
| 17 Apr 2020 | 360.10 | 366.00 | 366.00 | 354.20 | 4420519 | 1.32% |
| 16 Apr 2020 | 355.40 | 354.50 | 365.00 | 349.55 | 5915878 | 0.44% |
| 15 Apr 2020 | 353.85 | 354.50 | 370.35 | 351.10 | 6299482 | 1.07% |
| 13 Apr 2020 | 350.10 | 345.00 | 354.55 | 336.20 | 4954412 | 1.51% |
| 09 Apr 2020 | 344.90 | 345.15 | 356.65 | 339.25 | 7927095 | 0.76% |
| 08 Apr 2020 | 342.30 | 350.00 | 364.20 | 340.25 | 9178263 | -2.51% |
| 07 Apr 2020 | 351.10 | 327.00 | 359.30 | 319.50 | 10592595 | 10.70% |
| 03 Apr 2020 | 317.15 | 301.00 | 326.00 | 287.15 | 14320952 | 4.69% |
| 01 Apr 2020 | 302.95 | 312.00 | 315.90 | 293.50 | 12598826 | -4.40% |
| 31 Mar 2020 | 316.90 | 284.00 | 329.70 | 280.00 | 16545602 | 15.34% |
| 30 Mar 2020 | 274.75 | 269.00 | 289.50 | 269.00 | 6833088 | -1.43% |
| 27 Mar 2020 | 278.75 | 290.00 | 304.00 | 274.20 | 6077944 | -1.26% |
| 26 Mar 2020 | 282.30 | 275.00 | 286.40 | 268.50 | 6314142 | 3.12% |
| 25 Mar 2020 | 273.75 | 252.60 | 276.95 | 252.60 | 7459922 | 4.15% |
| 24 Mar 2020 | 262.85 | 277.70 | 283.00 | 252.00 | 9767226 | -2.41% |
| 23 Mar 2020 | 269.35 | 285.00 | 298.00 | 262.30 | 9348723 | -15.26% |
| 20 Mar 2020 | 317.85 | 305.00 | 323.00 | 298.60 | 10196662 | 5.86% |
| 19 Mar 2020 | 300.25 | 311.00 | 320.00 | 285.40 | 13717542 | -9.71% |
| 18 Mar 2020 | 332.55 | 363.95 | 366.05 | 328.20 | 10209326 | -6.90% |
| 17 Mar 2020 | 357.20 | 365.00 | 385.65 | 354.00 | 9824972 | -2.04% |
| 16 Mar 2020 | 364.65 | 350.00 | 387.25 | 349.70 | 16657490 | -3.03% |
| 13 Mar 2020 | 376.05 | 337.80 | 396.70 | 275.45 | 25412132 | 9.22% |
| 12 Mar 2020 | 344.30 | 391.30 | 392.55 | 330.55 | 17598240 | -14.86% |
| 11 Mar 2020 | 404.40 | 423.35 | 423.35 | 401.05 | 14748108 | -4.59% |
| 09 Mar 2020 | 423.85 | 413.90 | 454.40 | 405.80 | 39795397 | 5.15% |
| 06 Mar 2020 | 403.10 | 400.20 | 409.85 | 398.00 | 7881457 | -3.66% |
| 05 Mar 2020 | 418.40 | 418.65 | 429.15 | 417.05 | 5725414 | -0.07% |
| 04 Mar 2020 | 418.70 | 422.10 | 428.70 | 405.40 | 7728757 | -1.48% |
| 03 Mar 2020 | 425.00 | 415.10 | 427.15 | 413.50 | 5707796 | 3.07% |
| 02 Mar 2020 | 412.35 | 432.00 | 441.85 | 406.50 | 7812190 | -3.28% |
| 28 Feb 2020 | 426.35 | 438.90 | 438.90 | 420.50 | 6099513 | -3.99% |
| 27 Feb 2020 | 444.05 | 446.85 | 449.65 | 438.50 | 6089162 | -1.06% |
| 26 Feb 2020 | 448.80 | 457.60 | 459.55 | 443.20 | 7245545 | -1.74% |
| 25 Feb 2020 | 456.75 | 469.80 | 470.55 | 454.90 | 5522023 | -1.70% |
| 24 Feb 2020 | 464.65 | 471.00 | 475.70 | 463.00 | 6191443 | -1.51% |
| 20 Feb 2020 | 471.75 | 474.85 | 480.00 | 470.55 | 4376060 | -0.80% |
| 19 Feb 2020 | 475.55 | 473.50 | 481.00 | 469.50 | 5393417 | 1.02% |
| 18 Feb 2020 | 470.75 | 461.75 | 472.50 | 456.00 | 5970296 | 1.97% |
| 17 Feb 2020 | 461.65 | 478.45 | 478.45 | 460.00 | 4512992 | -3.11% |
| 14 Feb 2020 | 476.45 | 471.00 | 484.50 | 469.90 | 11521788 | 1.59% |
| 13 Feb 2020 | 469.00 | 477.70 | 478.50 | 468.00 | 4041500 | -1.21% |
| 12 Feb 2020 | 474.75 | 483.00 | 485.70 | 473.90 | 3774602 | -1.30% |
| 11 Feb 2020 | 481.00 | 490.80 | 493.95 | 480.05 | 3971655 | -0.92% |
| 10 Feb 2020 | 485.45 | 492.00 | 495.55 | 483.35 | 4424196 | -1.21% |
| 07 Feb 2020 | 491.40 | 494.80 | 495.60 | 486.00 | 4511015 | -0.74% |
| 06 Feb 2020 | 495.05 | 503.30 | 510.00 | 492.20 | 11233977 | -1.33% |
| 05 Feb 2020 | 501.70 | 480.00 | 507.95 | 478.00 | 15117047 | 4.85% |
| 04 Feb 2020 | 478.50 | 465.00 | 481.10 | 462.00 | 7841910 | 3.95% |
| 03 Feb 2020 | 460.30 | 446.25 | 463.50 | 442.45 | 9401450 | 3.79% |
| 01 Feb 2020 | 443.50 | 456.50 | 464.40 | 437.30 | 4577965 | -2.94% |
| 31 Jan 2020 | 456.95 | 470.00 | 472.60 | 456.05 | 6946475 | -2.70% |
| 30 Jan 2020 | 469.65 | 480.05 | 484.50 | 465.15 | 5445938 | -1.96% |
| 29 Jan 2020 | 479.05 | 483.95 | 486.90 | 476.65 | 7132327 | -0.40% |
| 28 Jan 2020 | 480.95 | 469.10 | 482.25 | 467.60 | 7608831 | 2.82% |
| 27 Jan 2020 | 467.75 | 466.50 | 471.80 | 463.00 | 4414483 | 0.35% |
| 24 Jan 2020 | 466.10 | 469.25 | 473.20 | 464.70 | 3935630 | -0.62% |
| 23 Jan 2020 | 469.00 | 459.50 | 471.80 | 457.00 | 5565676 | 2.98% |
| 22 Jan 2020 | 455.45 | 465.20 | 466.45 | 454.10 | 3730432 | -1.81% |
| 21 Jan 2020 | 463.85 | 457.60 | 466.50 | 455.05 | 4199420 | 1.47% |
| 20 Jan 2020 | 457.15 | 454.95 | 466.70 | 451.60 | 5840651 | 0.72% |
| 17 Jan 2020 | 453.90 | 462.00 | 465.25 | 452.00 | 5566299 | -1.71% |
| 16 Jan 2020 | 461.80 | 468.00 | 469.50 | 460.15 | 3185275 | -1.31% |
| 15 Jan 2020 | 467.95 | 472.50 | 472.95 | 463.20 | 4978259 | -1.14% |
| 14 Jan 2020 | 473.35 | 473.90 | 478.75 | 472.10 | 3608358 | 0.55% |
| 13 Jan 2020 | 470.75 | 471.00 | 476.25 | 469.00 | 3669419 | 0.11% |
| 10 Jan 2020 | 470.25 | 473.80 | 474.70 | 466.40 | 4354249 | -0.06% |
| 09 Jan 2020 | 470.55 | 472.15 | 474.40 | 465.45 | 6499656 | 2.32% |
| 08 Jan 2020 | 459.90 | 450.00 | 464.40 | 448.55 | 12371538 | -0.24% |
| 07 Jan 2020 | 461.00 | 467.90 | 474.75 | 459.85 | 11727294 | -1.74% |
| 06 Jan 2020 | 469.15 | 475.00 | 480.00 | 465.15 | 7666317 | -2.97% |
| 03 Jan 2020 | 483.50 | 483.90 | 486.75 | 472.85 | 11327770 | -0.83% |
| 02 Jan 2020 | 487.55 | 491.20 | 491.70 | 486.45 | 3212483 | -0.83% |
| 01 Jan 2020 | 491.65 | 492.00 | 493.90 | 488.50 | 2383296 | 0.02% |
| 31 Dec 2019 | 491.55 | 492.00 | 496.00 | 486.35 | 5794952 | -0.30% |
| 30 Dec 2019 | 493.05 | 490.95 | 494.80 | 481.65 | 8186523 | 0.43% |
| 27 Dec 2019 | 490.95 | 479.50 | 492.10 | 477.00 | 8454378 | 2.88% |
| 26 Dec 2019 | 477.20 | 476.00 | 484.55 | 474.25 | 10371636 | -0.13% |
| 24 Dec 2019 | 477.80 | 492.00 | 494.45 | 471.65 | 7428318 | -3.08% |
| 23 Dec 2019 | 493.00 | 488.00 | 499.45 | 488.00 | 7428823 | 1.07% |
| 20 Dec 2019 | 487.80 | 489.95 | 492.40 | 486.50 | 3734227 | -0.44% |
| 19 Dec 2019 | 489.95 | 489.00 | 492.50 | 485.55 | 4662706 | 0.14% |
| 18 Dec 2019 | 489.25 | 496.50 | 498.25 | 488.10 | 4657085 | -1.37% |
| 17 Dec 2019 | 496.05 | 492.00 | 503.50 | 491.10 | 6143569 | 0.82% |
| 16 Dec 2019 | 492.00 | 495.00 | 499.40 | 491.10 | 3006310 | -0.96% |
| 13 Dec 2019 | 496.75 | 492.50 | 500.80 | 486.20 | 7629757 | 1.02% |
| 12 Dec 2019 | 491.75 | 486.75 | 498.30 | 486.00 | 6414478 | 1.89% |
| 11 Dec 2019 | 482.65 | 485.00 | 491.85 | 476.20 | 6880479 | -0.75% |
| 10 Dec 2019 | 486.30 | 495.90 | 503.70 | 484.20 | 7171084 | -2.67% |
| 09 Dec 2019 | 499.65 | 487.45 | 501.80 | 485.55 | 5474113 | 2.28% |
| 06 Dec 2019 | 488.50 | 491.00 | 496.50 | 483.50 | 4693613 | -0.68% |
| 05 Dec 2019 | 491.85 | 495.00 | 499.90 | 490.30 | 3133215 | -1.87% |
| 04 Dec 2019 | 501.20 | 494.00 | 504.25 | 492.20 | 4285438 | 1.35% |
| 03 Dec 2019 | 494.50 | 502.00 | 502.40 | 493.30 | 3790337 | -1.11% |
| 02 Dec 2019 | 500.05 | 508.05 | 509.50 | 498.75 | 4410021 | -2.25% |
| 29 Nov 2019 | 511.55 | 511.00 | 518.45 | 505.20 | 7529450 | 0.30% |
| 28 Nov 2019 | 510.00 | 506.50 | 514.25 | 502.10 | 7832976 | 0.81% |
| 27 Nov 2019 | 505.90 | 493.00 | 509.25 | 488.00 | 12207925 | 1.86% |
| 26 Nov 2019 | 496.65 | 509.00 | 510.40 | 494.40 | 12419094 | -2.12% |
| 25 Nov 2019 | 507.40 | 508.00 | 514.80 | 503.30 | 7698964 | -0.39% |
| 22 Nov 2019 | 509.40 | 513.80 | 515.45 | 505.50 | 11812445 | -0.91% |
| 21 Nov 2019 | 514.10 | 549.00 | 549.00 | 511.00 | 22312660 | -5.60% |
| 20 Nov 2019 | 544.60 | 528.90 | 548.00 | 522.05 | 18844498 | 4.94% |
| 19 Nov 2019 | 518.95 | 520.65 | 521.90 | 513.50 | 3549931 | -0.54% |
| 18 Nov 2019 | 521.75 | 520.00 | 528.00 | 517.25 | 17072336 | 3.00% |
| 15 Nov 2019 | 506.55 | 513.95 | 513.95 | 504.00 | 4165497 | -1.57% |
| 14 Nov 2019 | 514.65 | 507.00 | 520.05 | 503.80 | 5416081 | 0.89% |
| 13 Nov 2019 | 510.10 | 514.00 | 523.00 | 507.40 | 7232793 | -1.45% |
| 11 Nov 2019 | 517.60 | 506.65 | 519.50 | 499.00 | 8765071 | 2.95% |
| 08 Nov 2019 | 502.75 | 515.00 | 515.70 | 500.50 | 9862300 | -2.04% |
| 07 Nov 2019 | 513.20 | 524.30 | 526.55 | 510.30 | 4101853 | -2.04% |
| 06 Nov 2019 | 523.90 | 518.00 | 525.25 | 516.10 | 3805931 | 1.24% |
| 05 Nov 2019 | 517.50 | 519.00 | 522.20 | 513.40 | 3281529 | -0.90% |
| 04 Nov 2019 | 522.20 | 520.00 | 527.45 | 514.30 | 4681345 | 0.54% |
| 01 Nov 2019 | 519.40 | 520.05 | 525.80 | 516.00 | 5061143 | -1.37% |
| 31 Oct 2019 | 526.60 | 527.00 | 530.85 | 520.55 | 7135919 | 0.29% |
| 30 Oct 2019 | 525.10 | 527.00 | 534.60 | 518.45 | 7523025 | 0.42% |
| 29 Oct 2019 | 522.90 | 534.00 | 534.00 | 518.00 | 8316972 | -0.74% |
| 27 Oct 2019 | 526.80 | 528.90 | 529.00 | 521.00 | 1038183 | 0.51% |
| 25 Oct 2019 | 524.15 | 516.75 | 533.20 | 509.75 | 13381183 | 2.16% |
| 24 Oct 2019 | 513.05 | 525.90 | 525.90 | 500.65 | 14079076 | -2.67% |
| 23 Oct 2019 | 527.10 | 531.50 | 536.80 | 524.60 | 5297051 | -1.31% |
| 22 Oct 2019 | 534.10 | 532.00 | 538.60 | 522.35 | 13574072 | 2.65% |
| 18 Oct 2019 | 520.30 | 510.00 | 534.90 | 506.75 | 14186741 | 1.36% |
| 17 Oct 2019 | 513.30 | 512.40 | 515.30 | 504.10 | 8351837 | 0.18% |
| 16 Oct 2019 | 512.40 | 504.90 | 520.00 | 501.30 | 20380758 | 4.51% |
| 15 Oct 2019 | 490.30 | 489.95 | 494.50 | 487.95 | 5842162 | 0.90% |
| 14 Oct 2019 | 485.95 | 490.55 | 499.00 | 483.20 | 11556126 | -0.42% |
| 11 Oct 2019 | 488.00 | 488.15 | 492.55 | 478.60 | 7371044 | -0.39% |
| 10 Oct 2019 | 489.90 | 490.00 | 494.00 | 484.10 | 4629540 | -0.60% |
| 09 Oct 2019 | 492.85 | 490.00 | 495.75 | 481.65 | 10858033 | 0.45% |
| 07 Oct 2019 | 490.65 | 502.05 | 507.45 | 475.45 | 27449237 | -4.83% |
| 04 Oct 2019 | 515.55 | 545.00 | 545.00 | 511.60 | 27515921 | -3.02% |
| 03 Oct 2019 | 531.60 | 496.20 | 539.90 | 494.40 | 25984601 | 7.63% |
| 01 Oct 2019 | 493.90 | 498.00 | 511.55 | 478.75 | 34100909 | 5.06% |
| 30 Sep 2019 | 470.10 | 472.75 | 479.50 | 466.05 | 13139611 | 0.06% |
| 27 Sep 2019 | 469.80 | 475.00 | 481.80 | 465.50 | 10949127 | -2.14% |
| 26 Sep 2019 | 480.05 | 465.20 | 482.05 | 463.30 | 20669540 | 3.19% |
| 25 Sep 2019 | 465.20 | 458.00 | 473.40 | 448.45 | 33159147 | 0.85% |
| 24 Sep 2019 | 461.30 | 454.00 | 474.75 | 442.00 | 31333076 | 2.32% |
| 23 Sep 2019 | 450.85 | 413.00 | 463.00 | 412.05 | 31006317 | 11.64% |
| 20 Sep 2019 | 403.85 | 377.55 | 455.80 | 372.45 | 28832903 | 6.32% |
| 19 Sep 2019 | 379.85 | 383.05 | 386.50 | 375.65 | 12880373 | -0.59% |
| 18 Sep 2019 | 382.10 | 379.70 | 388.75 | 369.05 | 24128252 | 3.62% |
| 17 Sep 2019 | 368.75 | 379.90 | 379.90 | 367.65 | 15244892 | -2.96% |
| 16 Sep 2019 | 380.00 | 388.00 | 391.45 | 378.50 | 24840134 | -6.99% |
| 13 Sep 2019 | 408.55 | 385.50 | 412.00 | 377.40 | 12776578 | 6.34% |
| 12 Sep 2019 | 384.20 | 387.05 | 394.35 | 381.65 | 5638666 | -0.49% |
| 11 Sep 2019 | 386.10 | 380.00 | 387.90 | 378.50 | 4693876 | 1.07% |
| 09 Sep 2019 | 382.00 | 376.00 | 384.00 | 374.65 | 3570021 | 0.79% |
| 06 Sep 2019 | 379.00 | 377.00 | 382.35 | 373.50 | 7421767 | -0.47% |
| 05 Sep 2019 | 380.80 | 363.00 | 385.00 | 361.05 | 14927302 | 4.74% |
| 04 Sep 2019 | 363.55 | 353.50 | 366.40 | 349.00 | 7292284 | 2.06% |
| 03 Sep 2019 | 356.20 | 355.00 | 363.20 | 342.30 | 7865099 | 0.27% |
| 30 Aug 2019 | 355.25 | 353.75 | 356.80 | 345.15 | 4448781 | 0.34% |
| 29 Aug 2019 | 354.05 | 350.80 | 357.40 | 346.50 | 4916466 | 1.00% |
| 28 Aug 2019 | 350.55 | 342.00 | 352.50 | 337.50 | 5017700 | 2.41% |
| 27 Aug 2019 | 342.30 | 337.00 | 346.00 | 334.25 | 4410906 | 2.06% |
| 26 Aug 2019 | 335.40 | 331.10 | 336.70 | 321.10 | 3946042 | 1.84% |
| 23 Aug 2019 | 329.35 | 312.10 | 330.80 | 308.35 | 4669618 | 5.22% |
| 22 Aug 2019 | 313.00 | 328.00 | 329.85 | 309.55 | 5788469 | -4.51% |
| 21 Aug 2019 | 327.80 | 335.75 | 339.45 | 326.35 | 4002205 | -4.22% |
| 20 Aug 2019 | 342.25 | 348.90 | 348.90 | 339.10 | 2348767 | -1.37% |
| 19 Aug 2019 | 347.00 | 352.00 | 354.10 | 346.00 | 1727376 | -1.20% |
| 16 Aug 2019 | 351.20 | 355.50 | 355.90 | 346.35 | 2590335 | -0.92% |
| 14 Aug 2019 | 354.45 | 341.00 | 356.80 | 341.00 | 3012716 | 3.31% |
| 13 Aug 2019 | 343.10 | 346.00 | 357.85 | 342.00 | 5526502 | -0.97% |
| 09 Aug 2019 | 346.45 | 343.50 | 350.90 | 341.00 | 3854274 | 0.86% |
| 08 Aug 2019 | 343.50 | 333.20 | 345.05 | 330.30 | 4153348 | 3.75% |
| 07 Aug 2019 | 331.10 | 346.95 | 346.95 | 329.25 | 3543555 | -4.11% |
| 06 Aug 2019 | 345.30 | 339.95 | 347.50 | 336.60 | 3315134 | 1.86% |
| 05 Aug 2019 | 339.00 | 340.00 | 345.40 | 331.55 | 2721597 | -1.01% |
| 02 Aug 2019 | 342.45 | 345.00 | 346.95 | 337.45 | 3565682 | -0.35% |
| 01 Aug 2019 | 343.65 | 345.00 | 346.15 | 339.20 | 3063358 | -0.54% |
| 31 Jul 2019 | 345.50 | 331.50 | 346.65 | 328.20 | 4133401 | 2.98% |
| 30 Jul 2019 | 335.50 | 343.50 | 343.50 | 334.35 | 2131968 | -1.96% |
| 29 Jul 2019 | 342.20 | 343.00 | 347.20 | 338.75 | 2417553 | -0.47% |
| 26 Jul 2019 | 343.80 | 339.40 | 345.50 | 335.00 | 4659856 | 1.03% |
| 25 Jul 2019 | 340.30 | 351.00 | 351.50 | 339.40 | 3515650 | -2.52% |
| 24 Jul 2019 | 349.10 | 358.10 | 358.20 | 344.70 | 4202747 | -2.77% |
| 23 Jul 2019 | 359.05 | 353.50 | 360.00 | 351.60 | 3505367 | 1.57% |
| 22 Jul 2019 | 353.50 | 349.40 | 354.90 | 340.20 | 3864744 | 0.71% |
| 19 Jul 2019 | 351.00 | 351.30 | 353.40 | 346.70 | 3602823 | 0.50% |
| 18 Jul 2019 | 349.25 | 354.00 | 355.35 | 347.85 | 4516450 | -1.01% |
| 17 Jul 2019 | 352.80 | 359.00 | 359.00 | 350.40 | 4830701 | -0.47% |
| 16 Jul 2019 | 354.45 | 349.00 | 356.30 | 348.60 | 5296609 | 2.03% |
| 15 Jul 2019 | 347.40 | 346.20 | 348.30 | 342.70 | 3150558 | 0.48% |
| 12 Jul 2019 | 345.75 | 352.75 | 354.80 | 345.00 | 4541847 | -1.37% |
| 11 Jul 2019 | 350.55 | 348.90 | 355.50 | 347.00 | 6138839 | 0.27% |
| 10 Jul 2019 | 349.60 | 360.15 | 363.40 | 346.00 | 3957006 | -2.92% |
| 09 Jul 2019 | 360.10 | 362.00 | 367.85 | 358.60 | 3777964 | -0.21% |
| 08 Jul 2019 | 360.85 | 366.85 | 367.60 | 356.15 | 3715738 | -2.49% |
| 05 Jul 2019 | 370.05 | 380.25 | 380.45 | 360.75 | 8951983 | -2.62% |
| 04 Jul 2019 | 380.00 | 384.00 | 384.00 | 378.45 | 2084424 | -0.31% |
| 03 Jul 2019 | 381.20 | 383.00 | 385.40 | 378.95 | 5099808 | 0.71% |
| 02 Jul 2019 | 378.50 | 379.55 | 382.00 | 376.75 | 5418010 | 0.61% |
| 01 Jul 2019 | 376.20 | 391.00 | 392.85 | 374.50 | 5133734 | -4.14% |
| 28 Jun 2019 | 392.45 | 390.65 | 396.60 | 390.50 | 3493193 | 0.06% |
| 27 Jun 2019 | 392.20 | 388.00 | 398.00 | 386.60 | 7031613 | 0.20% |
| 26 Jun 2019 | 391.40 | 387.50 | 393.60 | 386.10 | 3266267 | -0.43% |
| 25 Jun 2019 | 393.10 | 379.00 | 394.60 | 379.00 | 6204969 | 3.22% |
| 24 Jun 2019 | 380.85 | 379.00 | 382.65 | 373.10 | 3271602 | 0.22% |
| 21 Jun 2019 | 380.00 | 377.00 | 387.35 | 377.00 | 5393974 | -1.35% |
| 20 Jun 2019 | 385.20 | 378.10 | 386.45 | 377.00 | 4306336 | 1.54% |
| 19 Jun 2019 | 379.35 | 385.65 | 386.75 | 376.10 | 4120786 | -1.61% |
| 18 Jun 2019 | 385.55 | 378.95 | 386.90 | 376.30 | 3110861 | 1.96% |
| 17 Jun 2019 | 378.15 | 385.15 | 385.50 | 376.20 | 3968261 | -2.16% |
| 14 Jun 2019 | 386.50 | 386.25 | 390.60 | 384.15 | 3037793 | -0.59% |
| 13 Jun 2019 | 388.80 | 384.90 | 390.50 | 383.00 | 6913721 | 2.05% |
| 12 Jun 2019 | 381.00 | 388.00 | 390.50 | 379.45 | 5203535 | -1.55% |
| 11 Jun 2019 | 387.00 | 388.55 | 393.50 | 379.15 | 6327189 | -0.68% |
| 10 Jun 2019 | 389.65 | 399.25 | 401.75 | 386.30 | 5442044 | -3.31% |
| 07 Jun 2019 | 403.00 | 394.00 | 404.65 | 389.60 | 5527623 | 1.50% |
| 06 Jun 2019 | 397.05 | 414.00 | 414.20 | 395.50 | 7635450 | -2.77% |
| 04 Jun 2019 | 408.35 | 415.40 | 415.90 | 406.75 | 3727312 | -2.10% |
| 03 Jun 2019 | 417.10 | 417.50 | 419.90 | 411.15 | 7021983 | 1.89% |
| 31 May 2019 | 409.35 | 414.15 | 421.70 | 406.20 | 13817796 | 0.42% |
| 30 May 2019 | 407.65 | 401.00 | 409.70 | 400.05 | 7050963 | 2.13% |
| 29 May 2019 | 399.15 | 402.00 | 402.95 | 393.55 | 4251528 | -0.70% |
| 28 May 2019 | 401.95 | 402.00 | 409.35 | 397.10 | 19910596 | -0.01% |
| 27 May 2019 | 402.00 | 393.00 | 403.85 | 388.85 | 5111371 | 1.66% |
| 24 May 2019 | 395.45 | 395.00 | 398.90 | 386.80 | 9903134 | 2.89% |
| 23 May 2019 | 384.35 | 389.90 | 411.45 | 382.00 | 12958801 | 0.03% |
| 22 May 2019 | 384.25 | 378.00 | 388.90 | 376.00 | 7762830 | 2.62% |
