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
DLF Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 851.40 | 850.75 | 854.40 | 846.00 | 267052 | 0.31% |
| 17 May 2024 | 848.75 | 846.50 | 859.50 | 840.90 | 4170491 | 0.86% |
| 16 May 2024 | 841.50 | 832.00 | 846.35 | 826.35 | 3843468 | 1.92% |
| 15 May 2024 | 825.65 | 839.00 | 848.00 | 812.60 | 5237735 | -1.60% |
| 14 May 2024 | 839.05 | 844.00 | 851.90 | 830.30 | 5869025 | 0.04% |
| 13 May 2024 | 838.75 | 831.80 | 842.05 | 810.60 | 3983559 | 1.56% |
| 10 May 2024 | 825.85 | 843.00 | 844.40 | 817.40 | 4811461 | -1.32% |
| 09 May 2024 | 836.90 | 862.00 | 870.95 | 834.10 | 3748279 | -1.83% |
| 08 May 2024 | 852.50 | 856.00 | 864.70 | 846.50 | 5424719 | -0.40% |
| 07 May 2024 | 855.90 | 885.80 | 895.00 | 840.75 | 5793580 | -3.52% |
| 06 May 2024 | 887.10 | 882.50 | 902.00 | 876.20 | 5317254 | 1.01% |
| 03 May 2024 | 878.20 | 903.90 | 903.90 | 862.80 | 5271160 | -2.04% |
| 02 May 2024 | 896.45 | 888.20 | 901.00 | 882.00 | 3099475 | 0.52% |
| 30 Apr 2024 | 891.85 | 888.80 | 907.50 | 881.90 | 4508015 | 0.65% |
| 29 Apr 2024 | 886.10 | 913.00 | 915.00 | 876.85 | 3109393 | -2.41% |
| 26 Apr 2024 | 908.00 | 896.00 | 911.60 | 893.75 | 4053816 | 1.59% |
| 25 Apr 2024 | 893.80 | 893.50 | 897.00 | 882.75 | 2376516 | 0.03% |
| 24 Apr 2024 | 893.50 | 889.80 | 898.20 | 885.50 | 4102872 | 0.93% |
| 23 Apr 2024 | 885.25 | 873.00 | 898.50 | 871.50 | 5126456 | 2.32% |
| 22 Apr 2024 | 865.15 | 860.00 | 868.80 | 854.30 | 2662369 | 1.11% |
| 19 Apr 2024 | 855.65 | 841.00 | 859.30 | 834.00 | 4474855 | -0.05% |
| 18 Apr 2024 | 856.05 | 881.00 | 886.00 | 851.20 | 3948733 | -2.23% |
| 16 Apr 2024 | 875.60 | 875.00 | 883.45 | 868.30 | 3398331 | -1.06% |
| 15 Apr 2024 | 885.00 | 892.50 | 898.80 | 866.65 | 3602490 | -2.60% |
| 12 Apr 2024 | 908.60 | 911.15 | 920.75 | 905.80 | 2340026 | -0.28% |
| 10 Apr 2024 | 911.15 | 911.30 | 921.90 | 909.20 | 1853706 | 0.05% |
| 09 Apr 2024 | 910.65 | 921.95 | 930.65 | 903.95 | 2977374 | -0.83% |
| 08 Apr 2024 | 918.25 | 908.00 | 928.35 | 904.05 | 4636924 | 1.37% |
| 05 Apr 2024 | 905.85 | 889.90 | 909.80 | 883.60 | 4129880 | 1.99% |
| 04 Apr 2024 | 888.20 | 912.05 | 914.70 | 884.05 | 5670088 | -1.81% |
| 03 Apr 2024 | 904.55 | 934.00 | 934.00 | 901.45 | 6683506 | -3.24% |
| 02 Apr 2024 | 934.85 | 948.25 | 948.50 | 930.25 | 3144624 | -1.41% |
| 01 Apr 2024 | 948.25 | 904.00 | 967.60 | 901.00 | 8494956 | 5.71% |
| 28 Mar 2024 | 897.00 | 886.80 | 907.00 | 882.70 | 4055477 | 1.87% |
| 27 Mar 2024 | 880.50 | 878.95 | 888.70 | 875.55 | 3049873 | 0.81% |
| 26 Mar 2024 | 873.40 | 864.90 | 876.45 | 858.15 | 2686188 | 0.87% |
| 22 Mar 2024 | 865.90 | 861.05 | 869.90 | 855.60 | 2786894 | 0.96% |
| 21 Mar 2024 | 857.70 | 839.10 | 859.35 | 834.10 | 3484101 | 3.84% |
| 20 Mar 2024 | 825.95 | 827.00 | 834.40 | 805.30 | 3281967 | 0.35% |
| 19 Mar 2024 | 823.05 | 830.00 | 841.80 | 819.50 | 4696393 | -1.58% |
| 18 Mar 2024 | 836.25 | 826.05 | 839.65 | 816.25 | 2709444 | 1.52% |
| 15 Mar 2024 | 823.70 | 836.60 | 848.75 | 809.30 | 6129505 | -2.02% |
| 14 Mar 2024 | 840.65 | 826.00 | 844.00 | 817.00 | 5915623 | 1.26% |
| 13 Mar 2024 | 830.15 | 860.00 | 873.25 | 820.65 | 8639565 | -3.96% |
| 12 Mar 2024 | 864.40 | 910.90 | 915.30 | 861.00 | 8341087 | -5.14% |
| 11 Mar 2024 | 911.25 | 928.00 | 933.30 | 907.20 | 4511073 | -0.98% |
| 07 Mar 2024 | 920.30 | 925.60 | 929.00 | 917.15 | 2108204 | -0.26% |
| 06 Mar 2024 | 922.70 | 930.95 | 933.90 | 908.10 | 3258284 | -1.00% |
| 05 Mar 2024 | 932.05 | 930.00 | 939.40 | 926.00 | 2846188 | 0.03% |
| 04 Mar 2024 | 931.80 | 925.20 | 941.90 | 923.65 | 3951444 | 0.96% |
| 02 Mar 2024 | 922.95 | 916.05 | 927.55 | 916.05 | 300763 | 1.43% |
| 01 Mar 2024 | 909.90 | 902.00 | 917.00 | 901.20 | 2562306 | 0.97% |
| 29 Feb 2024 | 901.20 | 898.00 | 911.95 | 881.65 | 19571487 | 0.24% |
| 28 Feb 2024 | 899.00 | 914.20 | 919.95 | 893.60 | 3541248 | -1.90% |
| 27 Feb 2024 | 916.40 | 905.00 | 918.20 | 902.90 | 3614155 | 1.50% |
| 26 Feb 2024 | 902.90 | 898.00 | 910.25 | 887.70 | 4080998 | 0.41% |
| 23 Feb 2024 | 899.25 | 898.00 | 905.00 | 892.35 | 3438995 | 0.78% |
| 22 Feb 2024 | 892.25 | 894.00 | 895.00 | 878.85 | 3784762 | 0.61% |
| 21 Feb 2024 | 886.85 | 865.00 | 896.75 | 863.90 | 8801547 | 2.66% |
| 20 Feb 2024 | 863.90 | 852.00 | 869.50 | 846.20 | 4100739 | 1.80% |
| 19 Feb 2024 | 848.60 | 864.30 | 866.70 | 845.35 | 2390450 | -1.70% |
| 16 Feb 2024 | 863.30 | 857.00 | 869.30 | 848.80 | 3451534 | 1.40% |
| 15 Feb 2024 | 851.40 | 848.00 | 857.95 | 842.50 | 3505476 | 0.90% |
| 14 Feb 2024 | 843.80 | 819.00 | 847.45 | 816.20 | 2710385 | 1.74% |
| 13 Feb 2024 | 829.35 | 810.00 | 831.95 | 799.05 | 3526880 | 2.69% |
| 12 Feb 2024 | 807.60 | 833.00 | 837.60 | 803.35 | 2814982 | -3.21% |
| 09 Feb 2024 | 834.40 | 830.85 | 837.00 | 810.00 | 4351187 | 0.43% |
| 08 Feb 2024 | 830.85 | 828.80 | 840.90 | 823.15 | 3355261 | 0.41% |
| 07 Feb 2024 | 827.45 | 806.00 | 838.30 | 806.00 | 10550511 | 3.78% |
| 06 Feb 2024 | 797.35 | 794.00 | 802.00 | 784.20 | 3996095 | 1.37% |
| 05 Feb 2024 | 786.60 | 784.90 | 806.00 | 783.20 | 3023829 | -0.61% |
| 02 Feb 2024 | 791.45 | 801.20 | 808.40 | 783.20 | 3474878 | -1.07% |
| 01 Feb 2024 | 800.05 | 802.55 | 808.75 | 791.05 | 5565773 | -0.32% |
| 31 Jan 2024 | 802.60 | 786.90 | 806.70 | 782.50 | 7997614 | 2.00% |
| 30 Jan 2024 | 786.90 | 770.50 | 798.70 | 767.00 | 10661351 | 2.55% |
| 29 Jan 2024 | 767.35 | 761.00 | 771.70 | 755.25 | 5504653 | 1.15% |
| 25 Jan 2024 | 758.65 | 776.00 | 776.00 | 749.30 | 9110800 | 1.51% |
| 24 Jan 2024 | 747.40 | 739.95 | 749.00 | 732.30 | 6963379 | 1.10% |
| 23 Jan 2024 | 739.30 | 790.00 | 791.90 | 733.95 | 19908675 | -4.86% |
| 20 Jan 2024 | 777.05 | 783.65 | 788.55 | 769.00 | 3960173 | -1.08% |
| 19 Jan 2024 | 785.55 | 780.70 | 788.00 | 777.70 | 3519988 | 1.30% |
| 18 Jan 2024 | 775.45 | 776.00 | 780.60 | 762.75 | 8727583 | 0.02% |
| 17 Jan 2024 | 775.30 | 780.00 | 790.00 | 771.05 | 6183356 | -1.47% |
| 16 Jan 2024 | 786.85 | 804.40 | 806.35 | 777.15 | 3800255 | -2.30% |
| 15 Jan 2024 | 805.40 | 802.00 | 815.75 | 798.50 | 4959825 | 0.61% |
| 12 Jan 2024 | 800.55 | 800.00 | 811.40 | 796.25 | 4158326 | 0.39% |
| 11 Jan 2024 | 797.45 | 797.50 | 804.90 | 794.35 | 5304485 | 0.18% |
| 10 Jan 2024 | 796.05 | 790.45 | 800.80 | 777.55 | 5169408 | 0.82% |
| 09 Jan 2024 | 789.60 | 772.00 | 793.00 | 762.50 | 9348457 | 3.99% |
| 08 Jan 2024 | 759.30 | 760.50 | 773.45 | 751.30 | 4448637 | 0.84% |
| 05 Jan 2024 | 752.95 | 760.00 | 770.00 | 747.85 | 5929704 | -1.11% |
| 04 Jan 2024 | 761.40 | 718.00 | 764.75 | 717.50 | 13312567 | 6.39% |
| 03 Jan 2024 | 715.65 | 715.25 | 720.85 | 706.70 | 1829817 | 0.25% |
| 02 Jan 2024 | 713.85 | 725.80 | 725.80 | 704.45 | 2394602 | -1.35% |
| 01 Jan 2024 | 723.60 | 727.20 | 731.00 | 721.45 | 1400824 | -0.39% |
| 29 Dec 2023 | 726.40 | 725.80 | 730.00 | 721.80 | 1995191 | -0.31% |
| 28 Dec 2023 | 728.65 | 721.90 | 729.90 | 715.10 | 5426028 | 1.14% |
| 27 Dec 2023 | 720.45 | 719.00 | 724.45 | 711.40 | 2233097 | 0.78% |
| 26 Dec 2023 | 714.85 | 719.55 | 722.20 | 711.65 | 2419374 | -0.15% |
| 22 Dec 2023 | 715.95 | 696.00 | 718.70 | 694.45 | 5899551 | 3.33% |
| 21 Dec 2023 | 692.90 | 680.00 | 694.90 | 670.20 | 5888251 | 2.60% |
| 20 Dec 2023 | 675.35 | 704.00 | 704.00 | 671.70 | 3091436 | -3.25% |
| 19 Dec 2023 | 698.05 | 699.00 | 702.10 | 691.95 | 1475227 | 0.14% |
| 18 Dec 2023 | 697.10 | 702.45 | 705.85 | 693.45 | 1906529 | -1.16% |
| 15 Dec 2023 | 705.30 | 700.00 | 709.00 | 695.00 | 4137143 | 0.83% |
| 14 Dec 2023 | 699.50 | 681.70 | 701.95 | 681.05 | 7464762 | 3.82% |
| 13 Dec 2023 | 673.75 | 666.80 | 675.00 | 664.20 | 3426758 | 1.68% |
| 12 Dec 2023 | 662.60 | 667.10 | 677.40 | 659.60 | 3998781 | -0.67% |
| 11 Dec 2023 | 667.10 | 654.45 | 673.60 | 653.30 | 5641806 | 2.65% |
| 08 Dec 2023 | 649.90 | 651.00 | 663.90 | 641.45 | 3937417 | 0.20% |
| 07 Dec 2023 | 648.60 | 653.10 | 654.55 | 647.30 | 1051759 | -0.67% |
| 06 Dec 2023 | 652.95 | 650.95 | 660.60 | 650.10 | 3264809 | 0.44% |
| 05 Dec 2023 | 650.10 | 652.90 | 654.25 | 639.90 | 3417071 | 0.13% |
| 04 Dec 2023 | 649.25 | 639.00 | 652.00 | 632.80 | 4588495 | 3.18% |
| 01 Dec 2023 | 629.25 | 631.90 | 634.30 | 625.55 | 3438389 | 0.54% |
| 30 Nov 2023 | 625.85 | 637.65 | 637.95 | 623.20 | 14874927 | -1.85% |
| 29 Nov 2023 | 637.65 | 632.90 | 641.75 | 629.10 | 5851523 | 1.35% |
| 28 Nov 2023 | 629.15 | 625.00 | 631.80 | 619.25 | 4535901 | -0.03% |
| 24 Nov 2023 | 629.35 | 637.20 | 641.10 | 628.35 | 3963603 | -1.07% |
| 23 Nov 2023 | 636.15 | 634.00 | 640.00 | 633.00 | 2516687 | 0.57% |
| 22 Nov 2023 | 632.55 | 633.85 | 635.50 | 623.50 | 2762713 | -0.30% |
| 21 Nov 2023 | 634.45 | 627.10 | 641.20 | 627.10 | 6052465 | 1.31% |
| 20 Nov 2023 | 626.25 | 632.00 | 634.25 | 623.55 | 3290059 | -0.78% |
| 17 Nov 2023 | 631.15 | 625.95 | 632.00 | 625.10 | 2412089 | 0.14% |
| 16 Nov 2023 | 630.25 | 621.95 | 633.30 | 620.25 | 3206517 | 1.31% |
| 15 Nov 2023 | 622.10 | 614.10 | 624.45 | 612.05 | 3886884 | 2.25% |
| 13 Nov 2023 | 608.40 | 611.40 | 611.40 | 604.35 | 1898672 | -0.32% |
| 12 Nov 2023 | 610.35 | 610.70 | 611.45 | 606.75 | 818681 | 0.71% |
| 10 Nov 2023 | 606.05 | 598.90 | 607.90 | 595.10 | 3378490 | 0.89% |
| 09 Nov 2023 | 600.70 | 597.90 | 605.60 | 596.95 | 5403880 | 0.81% |
| 08 Nov 2023 | 595.90 | 594.00 | 601.40 | 591.00 | 4003266 | 0.58% |
| 07 Nov 2023 | 592.45 | 592.35 | 596.90 | 586.50 | 2662819 | 0.08% |
| 06 Nov 2023 | 592.00 | 597.65 | 600.20 | 590.40 | 2917487 | -0.65% |
| 03 Nov 2023 | 595.85 | 579.00 | 600.05 | 578.35 | 7692738 | 3.11% |
| 02 Nov 2023 | 577.90 | 579.00 | 582.00 | 570.25 | 3649740 | 0.53% |
| 01 Nov 2023 | 574.85 | 565.00 | 586.80 | 565.00 | 11265190 | 2.01% |
| 31 Oct 2023 | 563.50 | 559.00 | 570.55 | 557.70 | 10712514 | 1.63% |
| 30 Oct 2023 | 554.45 | 537.00 | 557.95 | 531.25 | 8141820 | 3.41% |
| 27 Oct 2023 | 536.15 | 526.00 | 538.30 | 524.65 | 4062846 | 2.65% |
| 26 Oct 2023 | 522.30 | 528.15 | 528.15 | 513.50 | 4361390 | -1.48% |
| 25 Oct 2023 | 530.15 | 535.00 | 540.55 | 525.25 | 1695789 | -0.53% |
| 23 Oct 2023 | 532.95 | 552.10 | 555.65 | 531.25 | 2355807 | -3.49% |
| 20 Oct 2023 | 552.20 | 558.70 | 565.00 | 548.10 | 3274784 | -1.41% |
| 19 Oct 2023 | 560.10 | 565.10 | 565.90 | 555.45 | 2068643 | -1.28% |
| 18 Oct 2023 | 567.35 | 565.55 | 570.00 | 561.60 | 2695513 | 0.04% |
| 17 Oct 2023 | 567.15 | 570.00 | 571.55 | 565.30 | 1670432 | 0.01% |
| 16 Oct 2023 | 567.10 | 566.00 | 571.90 | 563.60 | 2132190 | -0.23% |
| 13 Oct 2023 | 568.40 | 561.65 | 576.75 | 561.65 | 6226867 | 0.24% |
| 12 Oct 2023 | 567.05 | 565.30 | 569.00 | 562.70 | 1860355 | 0.31% |
| 11 Oct 2023 | 565.30 | 562.60 | 569.00 | 560.65 | 4106418 | 0.63% |
| 10 Oct 2023 | 561.75 | 544.45 | 564.75 | 543.05 | 11366176 | 3.86% |
| 09 Oct 2023 | 540.85 | 547.05 | 547.45 | 536.55 | 3107088 | -1.43% |
| 06 Oct 2023 | 548.70 | 525.25 | 550.50 | 525.25 | 7397196 | 4.51% |
| 05 Oct 2023 | 525.00 | 527.00 | 532.80 | 523.95 | 2455475 | -0.14% |
| 04 Oct 2023 | 525.75 | 535.00 | 537.80 | 515.75 | 4940218 | -2.41% |
| 03 Oct 2023 | 538.75 | 530.80 | 540.90 | 527.20 | 2831594 | 1.48% |
| 29 Sep 2023 | 530.90 | 521.05 | 534.00 | 521.05 | 3622321 | 2.08% |
| 28 Sep 2023 | 520.10 | 529.15 | 529.80 | 517.35 | 2701673 | -1.63% |
| 27 Sep 2023 | 528.70 | 518.50 | 531.60 | 516.65 | 2184496 | 1.61% |
| 26 Sep 2023 | 520.30 | 522.95 | 525.70 | 519.10 | 1858145 | -0.34% |
| 25 Sep 2023 | 522.10 | 517.15 | 527.75 | 513.40 | 2789922 | 1.07% |
| 22 Sep 2023 | 516.55 | 517.45 | 523.00 | 514.80 | 1854379 | -0.07% |
| 21 Sep 2023 | 516.90 | 521.45 | 525.95 | 512.55 | 3361352 | -1.04% |
| 20 Sep 2023 | 522.35 | 525.95 | 532.00 | 519.60 | 2135243 | -1.33% |
| 18 Sep 2023 | 529.40 | 531.25 | 535.35 | 528.10 | 1494139 | -0.56% |
| 15 Sep 2023 | 532.40 | 538.45 | 538.85 | 528.05 | 2341930 | -0.92% |
| 14 Sep 2023 | 537.35 | 531.10 | 543.45 | 531.10 | 3661252 | 1.58% |
| 13 Sep 2023 | 529.00 | 524.00 | 530.50 | 520.10 | 1914101 | 0.86% |
| 12 Sep 2023 | 524.50 | 540.00 | 541.85 | 522.05 | 2701774 | -3.02% |
| 11 Sep 2023 | 540.85 | 541.95 | 544.35 | 537.00 | 2695210 | 0.16% |
| 08 Sep 2023 | 540.00 | 532.00 | 544.45 | 531.40 | 8016696 | 1.74% |
| 07 Sep 2023 | 530.75 | 517.00 | 532.50 | 514.55 | 6661946 | 2.26% |
| 06 Sep 2023 | 519.00 | 520.20 | 522.50 | 513.80 | 2130114 | -0.44% |
| 05 Sep 2023 | 521.30 | 515.70 | 525.80 | 514.20 | 5519389 | 1.44% |
| 04 Sep 2023 | 513.90 | 504.50 | 517.00 | 504.00 | 4584709 | 2.12% |
| 01 Sep 2023 | 503.25 | 503.90 | 509.50 | 500.30 | 3044080 | -0.17% |
| 31 Aug 2023 | 504.10 | 501.90 | 507.30 | 496.00 | 4875243 | 0.81% |
| 30 Aug 2023 | 500.05 | 496.00 | 502.95 | 495.60 | 4657793 | 1.22% |
| 29 Aug 2023 | 494.00 | 484.00 | 497.80 | 483.00 | 5917819 | 2.40% |
| 28 Aug 2023 | 482.40 | 478.05 | 485.95 | 476.50 | 3252263 | 1.50% |
| 25 Aug 2023 | 475.25 | 481.45 | 483.00 | 473.10 | 1992979 | -1.72% |
| 24 Aug 2023 | 483.55 | 482.70 | 490.75 | 482.00 | 2603113 | 0.59% |
| 23 Aug 2023 | 480.70 | 481.15 | 484.80 | 477.60 | 2883112 | 0.07% |
| 22 Aug 2023 | 480.35 | 483.50 | 484.85 | 479.55 | 1579326 | -0.31% |
| 21 Aug 2023 | 481.85 | 474.05 | 483.35 | 474.05 | 2359743 | 1.65% |
| 18 Aug 2023 | 474.05 | 475.90 | 478.00 | 472.50 | 4023514 | -0.76% |
| 17 Aug 2023 | 477.70 | 478.00 | 483.20 | 473.50 | 2863803 | -0.07% |
| 16 Aug 2023 | 478.05 | 468.00 | 479.60 | 465.30 | 2644594 | 1.51% |
| 14 Aug 2023 | 470.95 | 479.00 | 479.00 | 463.05 | 4619798 | -2.29% |
| 11 Aug 2023 | 482.00 | 492.65 | 494.15 | 480.00 | 2844914 | -1.76% |
| 10 Aug 2023 | 490.65 | 486.90 | 493.10 | 483.20 | 4117165 | 1.02% |
| 09 Aug 2023 | 485.70 | 488.30 | 489.70 | 483.10 | 2944921 | -0.52% |
| 08 Aug 2023 | 488.25 | 490.40 | 493.20 | 482.10 | 2542925 | -0.18% |
| 07 Aug 2023 | 489.15 | 491.95 | 492.65 | 485.40 | 3089545 | -0.10% |
| 04 Aug 2023 | 489.65 | 490.00 | 494.00 | 488.00 | 2509237 | 0.27% |
| 03 Aug 2023 | 488.35 | 493.50 | 496.50 | 484.20 | 3315895 | -1.06% |
| 02 Aug 2023 | 493.60 | 495.55 | 502.95 | 482.25 | 11155073 | -1.22% |
| 01 Aug 2023 | 499.70 | 509.50 | 511.50 | 496.90 | 15013979 | -3.67% |
| 31 Jul 2023 | 518.75 | 516.95 | 521.75 | 508.85 | 4607915 | 0.61% |
| 28 Jul 2023 | 515.60 | 509.00 | 517.80 | 504.95 | 7227144 | 0.94% |
| 27 Jul 2023 | 510.80 | 489.50 | 513.80 | 487.30 | 8431778 | 4.75% |
| 26 Jul 2023 | 487.65 | 482.00 | 489.50 | 479.60 | 3572206 | 1.59% |
| 25 Jul 2023 | 480.00 | 496.20 | 499.85 | 478.35 | 6582695 | -2.79% |
| 24 Jul 2023 | 493.80 | 502.75 | 508.45 | 488.10 | 5676545 | -1.36% |
| 21 Jul 2023 | 500.60 | 504.60 | 505.00 | 496.00 | 3822759 | -0.85% |
| 20 Jul 2023 | 504.90 | 502.00 | 509.00 | 501.55 | 4178930 | 0.78% |
| 19 Jul 2023 | 501.00 | 496.50 | 504.20 | 494.15 | 2832711 | 1.25% |
| 18 Jul 2023 | 494.80 | 499.75 | 502.95 | 491.80 | 3200509 | -0.65% |
| 17 Jul 2023 | 498.05 | 493.50 | 498.60 | 493.05 | 2333926 | 0.99% |
| 14 Jul 2023 | 493.15 | 493.80 | 496.50 | 491.20 | 2539514 | 0.22% |
| 13 Jul 2023 | 492.05 | 494.00 | 498.90 | 489.40 | 3665726 | -0.07% |
| 12 Jul 2023 | 492.40 | 500.00 | 500.40 | 485.60 | 4530464 | -1.45% |
| 11 Jul 2023 | 499.65 | 502.00 | 504.75 | 498.10 | 3011396 | -0.38% |
| 10 Jul 2023 | 501.55 | 503.45 | 505.55 | 496.35 | 2465685 | -0.26% |
| 07 Jul 2023 | 502.85 | 514.70 | 516.40 | 501.45 | 3938391 | -2.09% |
| 06 Jul 2023 | 513.60 | 504.60 | 517.55 | 503.00 | 7921377 | 2.78% |
| 05 Jul 2023 | 499.70 | 489.80 | 503.75 | 488.50 | 2846706 | 2.02% |
| 04 Jul 2023 | 489.80 | 494.00 | 497.20 | 488.50 | 2535317 | -0.68% |
| 03 Jul 2023 | 493.15 | 493.00 | 498.00 | 486.40 | 2820027 | 0.53% |
| 30 Jun 2023 | 490.55 | 489.80 | 493.55 | 486.90 | 3261788 | 0.96% |
| 28 Jun 2023 | 485.90 | 485.90 | 488.00 | 483.60 | 2383384 | 0.42% |
| 27 Jun 2023 | 483.85 | 479.00 | 486.95 | 478.70 | 2749294 | 1.40% |
| 26 Jun 2023 | 477.15 | 477.10 | 478.00 | 469.70 | 2333475 | -0.12% |
| 23 Jun 2023 | 477.70 | 481.00 | 481.60 | 473.00 | 2583485 | -0.74% |
| 22 Jun 2023 | 481.25 | 483.05 | 484.80 | 478.55 | 3256065 | -0.33% |
| 21 Jun 2023 | 482.85 | 489.30 | 494.35 | 480.35 | 3758306 | -1.30% |
| 20 Jun 2023 | 489.20 | 484.40 | 491.70 | 481.50 | 3849887 | 0.79% |
| 19 Jun 2023 | 485.35 | 497.00 | 499.40 | 482.75 | 3074442 | -2.15% |
| 16 Jun 2023 | 496.00 | 492.80 | 497.75 | 490.15 | 4360893 | 1.15% |
| 15 Jun 2023 | 490.35 | 503.00 | 508.75 | 488.50 | 6420824 | -2.65% |
| 14 Jun 2023 | 503.70 | 505.00 | 507.00 | 499.60 | 6893041 | 0.02% |
| 13 Jun 2023 | 503.60 | 492.35 | 504.75 | 488.65 | 5849124 | 2.65% |
| 12 Jun 2023 | 490.60 | 487.05 | 492.25 | 485.65 | 1696800 | 1.11% |
| 09 Jun 2023 | 485.20 | 485.00 | 490.50 | 483.65 | 2611565 | 0.09% |
| 08 Jun 2023 | 484.75 | 496.00 | 497.80 | 480.90 | 4923194 | -2.21% |
| 07 Jun 2023 | 495.70 | 498.00 | 498.65 | 493.15 | 4885566 | 0.21% |
| 06 Jun 2023 | 494.65 | 489.65 | 498.60 | 487.50 | 5477093 | 1.10% |
| 05 Jun 2023 | 489.25 | 492.00 | 496.05 | 487.10 | 4635248 | -0.01% |
| 02 Jun 2023 | 489.30 | 478.00 | 491.00 | 477.35 | 10020905 | 2.54% |
| 01 Jun 2023 | 477.20 | 475.00 | 480.05 | 473.05 | 4270077 | 0.48% |
| 31 May 2023 | 474.90 | 474.45 | 477.00 | 467.80 | 10062142 | 0.06% |
| 30 May 2023 | 474.60 | 480.00 | 481.50 | 473.50 | 3209364 | -1.67% |
| 29 May 2023 | 482.65 | 478.50 | 486.40 | 474.05 | 4665809 | 0.95% |
| 26 May 2023 | 478.10 | 477.25 | 484.55 | 471.55 | 6159488 | 0.18% |
| 25 May 2023 | 477.25 | 467.00 | 479.80 | 464.65 | 8132396 | 2.52% |
| 24 May 2023 | 465.50 | 467.85 | 469.95 | 462.30 | 3086273 | -0.50% |
| 23 May 2023 | 467.85 | 479.80 | 480.50 | 465.90 | 3818677 | -2.15% |
| 22 May 2023 | 478.15 | 472.25 | 481.15 | 469.20 | 6566526 | 1.32% |
| 19 May 2023 | 471.90 | 460.90 | 473.00 | 453.50 | 8398165 | 2.60% |
| 18 May 2023 | 459.95 | 472.00 | 476.00 | 458.35 | 5852119 | -2.11% |
| 17 May 2023 | 469.85 | 469.80 | 473.00 | 461.60 | 6005061 | -0.40% |
| 16 May 2023 | 471.75 | 474.70 | 478.70 | 470.05 | 14423428 | 0.77% |
| 15 May 2023 | 468.15 | 443.00 | 475.80 | 440.25 | 28116711 | 7.39% |
| 12 May 2023 | 435.95 | 430.00 | 437.00 | 430.00 | 2713530 | 0.73% |
| 11 May 2023 | 432.80 | 433.00 | 438.95 | 429.90 | 4810556 | -0.33% |
| 10 May 2023 | 434.25 | 431.70 | 435.90 | 427.60 | 3804494 | 0.52% |
| 09 May 2023 | 432.00 | 437.00 | 438.75 | 426.80 | 5239571 | -1.00% |
| 08 May 2023 | 436.35 | 428.95 | 440.40 | 427.75 | 6530244 | 2.14% |
| 05 May 2023 | 427.20 | 424.80 | 433.45 | 423.45 | 4870886 | 0.56% |
| 04 May 2023 | 424.80 | 427.45 | 428.50 | 423.00 | 3328989 | -0.64% |
| 03 May 2023 | 427.55 | 422.80 | 434.05 | 420.60 | 7152444 | 0.78% |
| 02 May 2023 | 424.25 | 426.90 | 427.60 | 421.10 | 3519033 | -0.46% |
| 28 Apr 2023 | 426.20 | 422.25 | 428.90 | 420.05 | 5668793 | 1.08% |
| 27 Apr 2023 | 421.65 | 416.55 | 423.55 | 415.10 | 4423231 | 1.21% |
| 26 Apr 2023 | 416.60 | 410.25 | 417.70 | 409.65 | 4122285 | 1.57% |
| 25 Apr 2023 | 410.15 | 410.05 | 415.90 | 408.00 | 4335180 | -0.24% |
| 24 Apr 2023 | 411.15 | 406.60 | 411.80 | 403.30 | 3379013 | 1.26% |
| 21 Apr 2023 | 406.05 | 414.30 | 414.30 | 402.00 | 5194549 | -2.03% |
| 20 Apr 2023 | 414.45 | 421.00 | 425.10 | 412.60 | 4285836 | -1.72% |
| 19 Apr 2023 | 421.70 | 424.80 | 424.80 | 419.05 | 4044971 | -0.51% |
| 18 Apr 2023 | 423.85 | 416.70 | 427.00 | 415.80 | 9367931 | 2.05% |
| 17 Apr 2023 | 415.35 | 415.70 | 419.60 | 411.25 | 6635668 | 0.53% |
| 13 Apr 2023 | 413.15 | 407.70 | 415.80 | 405.10 | 7161482 | 1.62% |
| 12 Apr 2023 | 406.55 | 406.00 | 413.40 | 404.40 | 6586341 | 0.31% |
| 11 Apr 2023 | 405.30 | 407.50 | 411.00 | 401.30 | 8091142 | -0.05% |
| 10 Apr 2023 | 405.50 | 383.95 | 407.70 | 383.75 | 20647930 | 5.90% |
| 06 Apr 2023 | 382.90 | 364.95 | 383.80 | 364.70 | 8930230 | 4.32% |
| 05 Apr 2023 | 367.05 | 362.00 | 370.50 | 361.35 | 3015748 | 1.52% |
| 03 Apr 2023 | 361.55 | 358.00 | 363.15 | 357.40 | 2782342 | 1.36% |
| 31 Mar 2023 | 356.70 | 354.35 | 360.75 | 354.20 | 4167504 | 1.18% |
| 29 Mar 2023 | 352.55 | 349.20 | 354.00 | 346.50 | 2624280 | 1.12% |
| 28 Mar 2023 | 348.65 | 350.55 | 353.20 | 347.25 | 3165715 | -0.04% |
| 27 Mar 2023 | 348.80 | 355.20 | 357.45 | 347.45 | 2815174 | -1.54% |
| 24 Mar 2023 | 354.25 | 366.00 | 368.00 | 353.05 | 3134205 | -3.64% |
| 23 Mar 2023 | 367.65 | 368.70 | 371.95 | 365.60 | 2508345 | -0.30% |
| 22 Mar 2023 | 368.75 | 368.15 | 371.50 | 367.10 | 4140942 | 0.35% |
| 21 Mar 2023 | 367.45 | 371.05 | 372.40 | 366.30 | 2980424 | -0.66% |
| 20 Mar 2023 | 369.90 | 374.95 | 374.95 | 361.95 | 5404518 | -1.43% |
| 17 Mar 2023 | 375.25 | 363.60 | 377.50 | 363.25 | 10695531 | 4.22% |
| 16 Mar 2023 | 360.05 | 349.00 | 361.50 | 344.80 | 5412088 | 4.23% |
| 15 Mar 2023 | 345.45 | 350.00 | 352.00 | 341.95 | 2833314 | -0.48% |
| 14 Mar 2023 | 347.10 | 343.95 | 348.00 | 336.50 | 4016343 | 1.28% |
| 13 Mar 2023 | 342.70 | 351.10 | 353.00 | 341.30 | 2045069 | -2.10% |
| 10 Mar 2023 | 350.05 | 355.10 | 356.35 | 347.70 | 3238856 | -1.97% |
| 09 Mar 2023 | 357.10 | 363.00 | 363.80 | 356.55 | 1782741 | -1.64% |
| 08 Mar 2023 | 363.05 | 358.00 | 364.45 | 353.65 | 2908986 | 0.89% |
| 06 Mar 2023 | 359.85 | 361.25 | 364.40 | 357.95 | 2053122 | -0.11% |
| 03 Mar 2023 | 360.25 | 357.10 | 362.30 | 355.00 | 3121845 | 1.39% |
| 02 Mar 2023 | 355.30 | 354.00 | 357.80 | 353.10 | 1675015 | -0.10% |
| 01 Mar 2023 | 355.65 | 351.65 | 357.40 | 350.95 | 1507846 | 1.14% |
| 28 Feb 2023 | 351.65 | 350.50 | 353.85 | 348.85 | 2520202 | 0.49% |
| 27 Feb 2023 | 349.95 | 347.40 | 351.40 | 342.40 | 3701975 | 1.13% |
| 24 Feb 2023 | 346.05 | 347.00 | 351.30 | 345.00 | 2887310 | 0.92% |
| 23 Feb 2023 | 342.90 | 349.00 | 349.55 | 341.30 | 4026752 | -1.64% |
| 22 Feb 2023 | 348.60 | 355.90 | 356.20 | 347.05 | 3326607 | -2.49% |
| 21 Feb 2023 | 357.50 | 367.00 | 367.00 | 356.00 | 2119153 | -1.95% |
| 20 Feb 2023 | 364.60 | 365.90 | 370.60 | 363.10 | 2726465 | 0.01% |
| 17 Feb 2023 | 364.55 | 369.90 | 372.80 | 363.10 | 2666456 | -1.92% |
| 16 Feb 2023 | 371.70 | 362.90 | 373.15 | 362.25 | 5171809 | 2.96% |
| 15 Feb 2023 | 361.00 | 350.20 | 362.10 | 350.20 | 2548073 | 1.99% |
| 14 Feb 2023 | 353.95 | 357.60 | 357.60 | 347.15 | 3140968 | -1.10% |
| 13 Feb 2023 | 357.90 | 362.20 | 365.65 | 354.75 | 3030923 | -1.00% |
| 10 Feb 2023 | 361.50 | 356.50 | 362.30 | 355.55 | 2809140 | 1.35% |
| 09 Feb 2023 | 356.70 | 361.35 | 362.35 | 353.80 | 2229848 | -1.00% |
| 08 Feb 2023 | 360.30 | 358.65 | 361.95 | 355.70 | 2429159 | 0.88% |
| 07 Feb 2023 | 357.15 | 354.80 | 359.10 | 353.05 | 2846953 | 0.92% |
| 06 Feb 2023 | 353.90 | 353.50 | 355.15 | 350.75 | 1913975 | 0.11% |
| 03 Feb 2023 | 353.50 | 355.10 | 359.00 | 348.75 | 4697067 | -0.28% |
| 02 Feb 2023 | 354.50 | 348.90 | 355.85 | 341.55 | 4485546 | 1.58% |
| 01 Feb 2023 | 349.00 | 358.55 | 365.60 | 341.55 | 5504489 | -1.98% |
| 31 Jan 2023 | 356.05 | 356.00 | 361.00 | 351.55 | 4784073 | 0.82% |
| 30 Jan 2023 | 353.15 | 356.95 | 363.85 | 346.50 | 5105818 | -0.79% |
| 27 Jan 2023 | 355.95 | 354.95 | 359.95 | 347.25 | 5422141 | 1.11% |
| 25 Jan 2023 | 352.05 | 364.20 | 364.20 | 348.40 | 7032545 | -3.52% |
| 24 Jan 2023 | 364.90 | 370.50 | 371.25 | 363.60 | 3010618 | -1.26% |
| 23 Jan 2023 | 369.55 | 371.15 | 371.70 | 367.50 | 2338790 | 0.07% |
| 20 Jan 2023 | 369.30 | 374.00 | 375.85 | 368.55 | 3988074 | -1.62% |
| 19 Jan 2023 | 375.40 | 375.00 | 376.50 | 372.65 | 1980513 | -0.27% |
| 18 Jan 2023 | 376.40 | 376.00 | 377.15 | 373.15 | 1819111 | 0.27% |
| 17 Jan 2023 | 375.40 | 373.95 | 375.90 | 369.05 | 1977186 | 0.44% |
| 16 Jan 2023 | 373.75 | 378.50 | 379.90 | 371.70 | 1661685 | -0.88% |
| 13 Jan 2023 | 377.05 | 376.00 | 379.30 | 372.60 | 2743616 | 0.57% |
| 12 Jan 2023 | 374.90 | 372.90 | 376.50 | 370.80 | 2859266 | 0.75% |
| 11 Jan 2023 | 372.10 | 373.00 | 375.50 | 371.05 | 1681043 | -0.25% |
| 10 Jan 2023 | 373.05 | 373.90 | 374.70 | 368.20 | 2252881 | -0.24% |
| 09 Jan 2023 | 373.95 | 373.00 | 376.00 | 370.10 | 1561902 | 1.14% |
| 06 Jan 2023 | 369.75 | 373.90 | 374.30 | 367.55 | 2603968 | -0.80% |
| 05 Jan 2023 | 372.75 | 372.70 | 374.60 | 368.65 | 2499525 | 0.24% |
| 04 Jan 2023 | 371.85 | 380.40 | 381.50 | 368.60 | 3815316 | -2.16% |
| 03 Jan 2023 | 380.05 | 380.75 | 382.70 | 378.50 | 2004850 | -0.03% |
| 02 Jan 2023 | 380.15 | 376.05 | 382.65 | 374.55 | 2924202 | 1.37% |
| 30 Dec 2022 | 375.00 | 374.00 | 381.90 | 374.00 | 2831958 | 0.42% |
| 29 Dec 2022 | 373.45 | 370.70 | 376.50 | 364.85 | 4181247 | 0.35% |
| 28 Dec 2022 | 372.15 | 371.00 | 377.15 | 368.80 | 3891662 | 0.24% |
| 27 Dec 2022 | 371.25 | 371.60 | 373.90 | 367.50 | 3108513 | 0.13% |
| 26 Dec 2022 | 370.75 | 358.75 | 372.40 | 356.30 | 3309456 | 3.85% |
| 23 Dec 2022 | 357.00 | 376.90 | 377.00 | 355.30 | 4966765 | -5.52% |
| 22 Dec 2022 | 377.85 | 382.55 | 385.00 | 374.50 | 2624616 | -0.68% |
| 21 Dec 2022 | 380.45 | 391.40 | 396.20 | 377.70 | 3330407 | -2.29% |
| 20 Dec 2022 | 389.35 | 396.00 | 396.00 | 381.70 | 4641199 | -1.83% |
| 19 Dec 2022 | 396.60 | 394.25 | 397.30 | 389.55 | 2827030 | 0.75% |
| 16 Dec 2022 | 393.65 | 399.00 | 402.35 | 392.00 | 3463368 | -1.51% |
| 15 Dec 2022 | 399.70 | 406.15 | 409.80 | 398.25 | 2719988 | -1.84% |
| 14 Dec 2022 | 407.20 | 402.10 | 410.40 | 401.50 | 4437819 | 1.71% |
| 13 Dec 2022 | 400.35 | 403.15 | 406.35 | 399.50 | 2024616 | -0.58% |
| 12 Dec 2022 | 402.70 | 402.00 | 404.00 | 396.15 | 2914566 | 0.11% |
| 09 Dec 2022 | 402.25 | 406.05 | 409.95 | 394.00 | 5996845 | -0.67% |
| 08 Dec 2022 | 404.95 | 407.10 | 410.70 | 402.65 | 2154953 | -0.87% |
| 07 Dec 2022 | 408.50 | 413.50 | 415.90 | 405.00 | 3417623 | -1.42% |
| 06 Dec 2022 | 414.40 | 416.25 | 418.00 | 412.20 | 2654909 | -0.68% |
| 05 Dec 2022 | 417.25 | 412.30 | 418.50 | 410.00 | 6361119 | 1.58% |
| 02 Dec 2022 | 410.75 | 414.80 | 416.25 | 409.85 | 6745441 | -0.47% |
| 01 Dec 2022 | 412.70 | 405.80 | 414.80 | 402.35 | 7882120 | 2.50% |
| 30 Nov 2022 | 402.65 | 393.05 | 404.30 | 389.35 | 8733967 | 2.57% |
| 29 Nov 2022 | 392.55 | 394.65 | 397.85 | 391.00 | 3448261 | -0.67% |
| 28 Nov 2022 | 395.20 | 396.00 | 402.00 | 394.20 | 3330551 | -0.35% |
| 25 Nov 2022 | 396.60 | 393.50 | 400.90 | 392.45 | 3584507 | 1.13% |
| 24 Nov 2022 | 392.15 | 393.60 | 394.70 | 389.00 | 1823725 | 0.14% |
| 23 Nov 2022 | 391.60 | 392.70 | 394.75 | 390.10 | 1919758 | 0.23% |
| 22 Nov 2022 | 390.70 | 395.05 | 396.35 | 387.80 | 4093062 | -1.01% |
| 21 Nov 2022 | 394.70 | 399.00 | 400.30 | 391.80 | 3236030 | -1.42% |
| 18 Nov 2022 | 400.40 | 404.00 | 404.40 | 397.60 | 2907982 | -0.62% |
| 17 Nov 2022 | 402.90 | 401.40 | 405.45 | 400.15 | 2978886 | 0.41% |
| 16 Nov 2022 | 401.25 | 405.50 | 406.60 | 396.55 | 2711725 | -1.04% |
| 15 Nov 2022 | 405.45 | 407.00 | 409.50 | 401.40 | 2773854 | -0.26% |
| 14 Nov 2022 | 406.50 | 402.30 | 408.20 | 400.30 | 3134766 | 1.49% |
| 11 Nov 2022 | 400.55 | 395.50 | 405.00 | 395.50 | 6567026 | 2.40% |
| 10 Nov 2022 | 391.15 | 396.25 | 400.35 | 386.60 | 4250236 | -1.49% |
| 09 Nov 2022 | 397.05 | 398.00 | 402.15 | 395.05 | 4968369 | -0.19% |
| 07 Nov 2022 | 397.80 | 388.50 | 399.75 | 387.05 | 4991409 | 2.71% |
| 04 Nov 2022 | 387.30 | 385.20 | 389.60 | 384.05 | 2031089 | 0.66% |
| 03 Nov 2022 | 384.75 | 383.00 | 388.50 | 380.60 | 3805252 | -0.10% |
| 02 Nov 2022 | 385.15 | 388.00 | 391.00 | 380.00 | 4448264 | -1.15% |
| 01 Nov 2022 | 389.65 | 387.00 | 392.00 | 385.00 | 4655525 | 1.08% |
| 31 Oct 2022 | 385.50 | 386.00 | 389.60 | 382.30 | 3315136 | 0.23% |
| 28 Oct 2022 | 384.60 | 385.85 | 385.90 | 380.40 | 3984403 | 0.29% |
| 27 Oct 2022 | 383.50 | 374.00 | 385.80 | 369.70 | 6417885 | 3.72% |
| 25 Oct 2022 | 369.75 | 369.00 | 375.50 | 367.10 | 2997168 | 0.57% |
| 24 Oct 2022 | 367.65 | 374.00 | 374.85 | 366.70 | 821743 | -0.58% |
| 21 Oct 2022 | 369.80 | 374.40 | 375.00 | 364.60 | 3605264 | -0.96% |
| 20 Oct 2022 | 373.40 | 368.50 | 374.50 | 365.50 | 4314503 | 0.84% |
| 19 Oct 2022 | 370.30 | 367.45 | 377.35 | 366.05 | 6360698 | 1.27% |
| 18 Oct 2022 | 365.65 | 362.10 | 369.30 | 362.00 | 2859419 | 1.74% |
| 17 Oct 2022 | 359.40 | 357.00 | 361.80 | 351.50 | 4311369 | 0.20% |
| 14 Oct 2022 | 358.70 | 368.15 | 371.40 | 358.00 | 3591285 | -1.06% |
| 13 Oct 2022 | 362.55 | 365.25 | 366.50 | 357.65 | 3680850 | -1.17% |
| 12 Oct 2022 | 366.85 | 360.40 | 367.75 | 357.65 | 3919948 | 2.33% |
| 11 Oct 2022 | 358.50 | 367.45 | 368.85 | 356.50 | 3727411 | -2.12% |
| 10 Oct 2022 | 366.25 | 359.00 | 367.95 | 359.00 | 3136911 | -0.72% |
| 07 Oct 2022 | 368.90 | 367.00 | 370.45 | 361.80 | 4146172 | 0.42% |
| 06 Oct 2022 | 367.35 | 364.00 | 372.90 | 363.30 | 9169254 | 2.30% |
| 04 Oct 2022 | 359.10 | 354.00 | 361.00 | 354.00 | 4660309 | 3.23% |
| 03 Oct 2022 | 347.85 | 357.30 | 357.90 | 346.00 | 4315023 | -2.48% |
| 30 Sep 2022 | 356.70 | 348.70 | 361.25 | 346.90 | 7344112 | 1.74% |
| 29 Sep 2022 | 350.60 | 352.30 | 355.50 | 345.05 | 5905469 | 0.53% |
| 28 Sep 2022 | 348.75 | 348.90 | 354.40 | 345.20 | 3987512 | -0.57% |
| 27 Sep 2022 | 350.75 | 352.10 | 356.90 | 344.10 | 5931471 | -0.37% |
| 26 Sep 2022 | 352.05 | 366.00 | 366.50 | 350.25 | 5947442 | -4.84% |
| 23 Sep 2022 | 369.95 | 381.10 | 382.20 | 368.15 | 4060146 | -2.82% |
| 22 Sep 2022 | 380.70 | 378.50 | 383.95 | 375.00 | 3941049 | 0.25% |
| 21 Sep 2022 | 379.75 | 391.05 | 392.75 | 378.30 | 4035315 | -3.11% |
| 20 Sep 2022 | 391.95 | 389.00 | 400.40 | 389.00 | 4794091 | 1.77% |
| 19 Sep 2022 | 385.15 | 391.05 | 393.90 | 383.60 | 5089286 | -1.02% |
| 16 Sep 2022 | 389.10 | 408.25 | 413.25 | 384.45 | 9517876 | -5.33% |
| 15 Sep 2022 | 411.00 | 409.00 | 413.75 | 402.00 | 4834801 | 0.93% |
| 14 Sep 2022 | 407.20 | 400.00 | 410.25 | 397.25 | 6503658 | -0.38% |
| 13 Sep 2022 | 408.75 | 410.90 | 413.85 | 407.20 | 6632103 | -0.21% |
| 12 Sep 2022 | 409.60 | 398.40 | 411.20 | 395.80 | 9496756 | 3.20% |
| 09 Sep 2022 | 396.90 | 399.90 | 403.45 | 393.00 | 5536333 | -0.08% |
| 08 Sep 2022 | 397.20 | 402.00 | 403.40 | 394.80 | 4602945 | -0.55% |
| 07 Sep 2022 | 399.40 | 391.05 | 401.60 | 389.80 | 4860013 | 1.05% |
| 06 Sep 2022 | 395.25 | 396.10 | 398.95 | 392.30 | 2831682 | 0.29% |
| 05 Sep 2022 | 394.10 | 395.90 | 400.90 | 391.60 | 4044126 | -0.23% |
| 02 Sep 2022 | 395.00 | 400.85 | 406.00 | 393.75 | 8022555 | -0.83% |
| 01 Sep 2022 | 398.30 | 388.00 | 400.00 | 386.00 | 9880155 | 2.13% |
| 30 Aug 2022 | 390.00 | 372.85 | 392.00 | 372.10 | 10834269 | 5.43% |
| 29 Aug 2022 | 369.90 | 366.40 | 374.90 | 365.05 | 2663606 | -2.66% |
| 26 Aug 2022 | 380.00 | 379.15 | 383.80 | 378.65 | 1981093 | 0.88% |
| 25 Aug 2022 | 376.70 | 373.95 | 383.20 | 373.05 | 4424052 | 1.25% |
| 24 Aug 2022 | 372.05 | 370.80 | 373.35 | 368.00 | 3120328 | 1.05% |
| 23 Aug 2022 | 368.20 | 361.10 | 369.60 | 360.10 | 2553978 | 0.93% |
| 22 Aug 2022 | 364.80 | 372.00 | 372.25 | 363.25 | 3796813 | -2.38% |
| 19 Aug 2022 | 373.70 | 391.00 | 391.00 | 371.00 | 6322982 | -3.97% |
| 18 Aug 2022 | 389.15 | 380.55 | 389.95 | 379.20 | 5188764 | 2.31% |
| 17 Aug 2022 | 380.35 | 381.10 | 386.50 | 379.00 | 6384327 | 0.32% |
| 16 Aug 2022 | 379.15 | 375.90 | 382.35 | 374.30 | 3839161 | 1.68% |
| 12 Aug 2022 | 372.90 | 372.80 | 377.00 | 372.05 | 3215823 | 0.09% |
| 11 Aug 2022 | 372.55 | 371.90 | 375.60 | 370.40 | 3888072 | 1.10% |
| 10 Aug 2022 | 368.50 | 370.10 | 375.25 | 367.90 | 3769700 | -0.49% |
| 08 Aug 2022 | 370.30 | 366.50 | 372.60 | 365.00 | 3666894 | 0.68% |
| 05 Aug 2022 | 367.80 | 369.70 | 372.85 | 366.30 | 4186137 | 0.05% |
| 04 Aug 2022 | 367.60 | 374.40 | 375.95 | 360.80 | 4037919 | -1.24% |
| 03 Aug 2022 | 372.20 | 378.10 | 378.95 | 368.50 | 3183672 | -1.18% |
| 02 Aug 2022 | 376.65 | 384.25 | 386.00 | 375.20 | 4448690 | -1.98% |
| 01 Aug 2022 | 384.25 | 385.00 | 387.90 | 376.70 | 7429671 | -0.44% |
| 29 Jul 2022 | 385.95 | 385.95 | 396.85 | 383.75 | 8223276 | 1.03% |
| 28 Jul 2022 | 382.00 | 371.95 | 384.00 | 371.50 | 8480197 | 3.62% |
| 27 Jul 2022 | 368.65 | 358.70 | 369.50 | 358.70 | 5478661 | 2.18% |
| 26 Jul 2022 | 360.80 | 357.35 | 362.35 | 354.30 | 3466646 | 0.97% |
| 25 Jul 2022 | 357.35 | 358.90 | 360.75 | 353.50 | 2303596 | -0.78% |
| 22 Jul 2022 | 360.15 | 360.50 | 363.40 | 358.00 | 3247918 | -0.12% |
| 21 Jul 2022 | 360.60 | 356.80 | 361.40 | 356.45 | 3358877 | 1.18% |
| 20 Jul 2022 | 356.40 | 364.00 | 364.70 | 352.15 | 5343868 | -0.96% |
| 19 Jul 2022 | 359.85 | 352.95 | 361.40 | 351.80 | 5148307 | 1.88% |
| 18 Jul 2022 | 353.20 | 357.10 | 357.50 | 350.20 | 2406259 | -0.13% |
| 15 Jul 2022 | 353.65 | 350.10 | 355.00 | 349.15 | 4400222 | 1.46% |
| 14 Jul 2022 | 348.55 | 349.00 | 352.20 | 344.25 | 4920704 | 0.32% |
| 13 Jul 2022 | 347.45 | 347.00 | 353.95 | 344.85 | 5397952 | 0.19% |
| 12 Jul 2022 | 346.80 | 343.00 | 350.60 | 342.30 | 4041343 | 0.19% |
| 11 Jul 2022 | 346.15 | 336.55 | 347.80 | 336.20 | 4251298 | 1.69% |
| 08 Jul 2022 | 340.40 | 339.90 | 341.60 | 334.75 | 3635774 | 1.04% |
| 07 Jul 2022 | 336.90 | 332.00 | 337.70 | 330.15 | 5330866 | 2.21% |
| 06 Jul 2022 | 329.60 | 321.50 | 330.50 | 321.50 | 4031342 | 2.33% |
| 05 Jul 2022 | 322.10 | 325.00 | 329.80 | 321.10 | 4164243 | -0.82% |
| 04 Jul 2022 | 324.75 | 323.10 | 326.85 | 321.05 | 4171008 | 0.50% |
| 01 Jul 2022 | 323.15 | 310.40 | 324.40 | 309.45 | 5557896 | 3.34% |
| 30 Jun 2022 | 312.70 | 316.70 | 321.45 | 308.10 | 5228785 | -1.84% |
| 29 Jun 2022 | 318.55 | 315.00 | 319.25 | 313.20 | 3164135 | -0.27% |
| 28 Jun 2022 | 319.40 | 315.90 | 320.00 | 310.50 | 5140316 | 0.42% |
| 27 Jun 2022 | 318.05 | 322.00 | 322.45 | 315.00 | 3334788 | 0.71% |
| 24 Jun 2022 | 315.80 | 317.40 | 320.20 | 314.45 | 3572017 | 0.77% |
| 23 Jun 2022 | 313.40 | 306.70 | 315.40 | 303.50 | 6769260 | 2.99% |
| 22 Jun 2022 | 304.30 | 314.45 | 314.45 | 303.25 | 4354021 | -3.43% |
| 21 Jun 2022 | 315.10 | 302.55 | 317.20 | 301.00 | 5336496 | 5.56% |
| 20 Jun 2022 | 298.50 | 305.00 | 306.30 | 294.70 | 7708600 | -1.16% |
| 17 Jun 2022 | 302.00 | 302.00 | 310.00 | 298.00 | 7782354 | -0.67% |
| 16 Jun 2022 | 304.05 | 321.20 | 322.65 | 302.65 | 6574807 | -4.13% |
| 15 Jun 2022 | 317.15 | 315.80 | 319.60 | 312.70 | 4024438 | 1.05% |
| 14 Jun 2022 | 313.85 | 307.00 | 319.30 | 304.05 | 6307163 | 2.00% |
| 13 Jun 2022 | 307.70 | 315.00 | 315.70 | 305.00 | 7361749 | -4.47% |
| 10 Jun 2022 | 322.10 | 321.95 | 325.90 | 319.40 | 3525590 | -0.85% |
| 09 Jun 2022 | 324.85 | 324.45 | 327.00 | 321.10 | 3304352 | -0.41% |
| 08 Jun 2022 | 326.20 | 319.50 | 331.60 | 316.20 | 9732471 | 2.34% |
| 07 Jun 2022 | 318.75 | 325.80 | 325.80 | 315.10 | 5097864 | -2.48% |
| 06 Jun 2022 | 326.85 | 329.80 | 330.45 | 323.05 | 4693011 | -1.15% |
| 03 Jun 2022 | 330.65 | 342.25 | 343.50 | 329.60 | 5573119 | -2.82% |
| 02 Jun 2022 | 340.25 | 336.40 | 341.45 | 334.55 | 4326789 | 0.96% |
| 01 Jun 2022 | 337.00 | 346.40 | 348.85 | 333.60 | 5551017 | -2.47% |
| 31 May 2022 | 345.55 | 345.50 | 350.30 | 342.35 | 10568070 | -0.37% |
| 30 May 2022 | 346.85 | 329.40 | 347.85 | 327.20 | 9568306 | 6.87% |
| 27 May 2022 | 324.55 | 324.00 | 329.80 | 319.15 | 5042715 | 1.47% |
| 26 May 2022 | 319.85 | 310.50 | 329.20 | 302.30 | 8037300 | 2.52% |
| 25 May 2022 | 312.00 | 326.80 | 328.80 | 307.75 | 7080643 | -3.85% |
| 24 May 2022 | 324.50 | 331.45 | 333.75 | 323.10 | 3843952 | -1.93% |
| 23 May 2022 | 330.90 | 334.55 | 339.95 | 329.00 | 6456879 | -0.18% |
| 20 May 2022 | 331.50 | 326.00 | 336.50 | 323.00 | 8095291 | 3.40% |
| 19 May 2022 | 320.60 | 317.00 | 325.80 | 309.05 | 10108593 | -1.34% |
| 18 May 2022 | 324.95 | 337.20 | 344.90 | 323.65 | 15907792 | -2.74% |
| 17 May 2022 | 334.10 | 328.35 | 336.30 | 323.60 | 5294509 | 2.06% |
| 16 May 2022 | 327.35 | 321.00 | 331.50 | 317.55 | 4588718 | 2.65% |
| 13 May 2022 | 318.90 | 328.10 | 332.80 | 317.25 | 5040759 | -1.02% |
| 12 May 2022 | 322.20 | 324.00 | 325.70 | 315.90 | 7826298 | -1.24% |
| 11 May 2022 | 326.25 | 322.10 | 328.30 | 313.60 | 9584712 | 2.53% |
| 10 May 2022 | 318.20 | 328.95 | 338.50 | 316.50 | 7809598 | -2.75% |
| 09 May 2022 | 327.20 | 329.15 | 332.65 | 324.35 | 5588545 | -0.59% |
| 06 May 2022 | 329.15 | 328.05 | 336.95 | 326.30 | 10554131 | -3.19% |
| 05 May 2022 | 340.00 | 349.00 | 352.35 | 337.85 | 8172183 | -2.41% |
| 04 May 2022 | 348.40 | 370.10 | 372.80 | 346.60 | 6741897 | -5.21% |
| 02 May 2022 | 367.55 | 367.50 | 371.70 | 364.20 | 3606478 | -1.16% |
| 29 Apr 2022 | 371.85 | 382.00 | 386.40 | 368.25 | 4463995 | -2.05% |
| 28 Apr 2022 | 379.65 | 381.00 | 381.00 | 371.00 | 3951298 | 1.04% |
| 27 Apr 2022 | 375.75 | 375.00 | 377.90 | 368.35 | 3787448 | -0.81% |
| 26 Apr 2022 | 378.80 | 369.00 | 382.65 | 367.15 | 5510832 | 4.07% |
| 25 Apr 2022 | 364.00 | 375.00 | 375.70 | 361.10 | 4987646 | -4.13% |
| 22 Apr 2022 | 379.70 | 387.40 | 389.00 | 378.45 | 2971828 | -2.60% |
| 21 Apr 2022 | 389.85 | 380.00 | 390.85 | 379.20 | 3935746 | 3.22% |
| 20 Apr 2022 | 377.70 | 379.00 | 382.75 | 373.60 | 3247779 | -0.03% |
| 19 Apr 2022 | 377.80 | 390.10 | 391.75 | 372.00 | 3938936 | -2.84% |
| 18 Apr 2022 | 388.85 | 385.85 | 390.60 | 379.25 | 4551203 | -0.63% |
| 13 Apr 2022 | 391.30 | 395.00 | 399.40 | 389.65 | 2465488 | -0.57% |
| 12 Apr 2022 | 393.55 | 403.00 | 403.90 | 388.75 | 4854926 | -2.39% |
| 11 Apr 2022 | 403.20 | 393.10 | 404.90 | 393.10 | 7340278 | 1.79% |
| 08 Apr 2022 | 396.10 | 403.65 | 405.00 | 395.00 | 6519357 | -1.28% |
| 07 Apr 2022 | 401.25 | 403.90 | 407.50 | 397.40 | 8931310 | 0.80% |
| 06 Apr 2022 | 398.05 | 391.00 | 403.40 | 390.25 | 8671174 | 0.98% |
| 05 Apr 2022 | 394.20 | 389.00 | 396.60 | 385.55 | 10310506 | 1.78% |
| 04 Apr 2022 | 387.30 | 386.95 | 390.40 | 383.80 | 3264802 | 0.35% |
| 01 Apr 2022 | 385.95 | 380.00 | 387.70 | 378.85 | 3250273 | 1.45% |
| 31 Mar 2022 | 380.45 | 382.70 | 385.80 | 378.45 | 5537751 | -0.63% |
| 30 Mar 2022 | 382.85 | 375.95 | 387.45 | 374.55 | 10688708 | 2.65% |
| 29 Mar 2022 | 372.95 | 365.65 | 373.60 | 364.55 | 9088475 | 2.52% |
| 28 Mar 2022 | 363.80 | 368.85 | 368.85 | 356.20 | 5946994 | -0.36% |
| 25 Mar 2022 | 365.10 | 357.00 | 366.00 | 356.10 | 9141134 | 2.38% |
| 24 Mar 2022 | 356.60 | 354.10 | 361.25 | 352.00 | 4111307 | -0.10% |
| 23 Mar 2022 | 356.95 | 361.55 | 367.25 | 355.65 | 7304162 | -0.47% |
| 22 Mar 2022 | 358.65 | 353.50 | 360.85 | 345.20 | 5561409 | 1.34% |
| 21 Mar 2022 | 353.90 | 364.95 | 366.00 | 352.80 | 4873329 | -2.52% |
| 17 Mar 2022 | 363.05 | 358.50 | 364.95 | 357.35 | 8990234 | 2.12% |
| 16 Mar 2022 | 355.50 | 347.80 | 356.40 | 346.50 | 6167428 | 4.21% |
| 15 Mar 2022 | 341.15 | 347.00 | 353.45 | 335.40 | 8151180 | -0.66% |
| 14 Mar 2022 | 343.40 | 353.75 | 356.00 | 341.00 | 10079369 | -2.93% |
| 11 Mar 2022 | 353.75 | 352.05 | 356.90 | 349.15 | 3891664 | -0.25% |
| 10 Mar 2022 | 354.65 | 349.10 | 360.70 | 346.70 | 11010864 | 4.55% |
| 09 Mar 2022 | 339.20 | 331.35 | 342.20 | 329.00 | 6387930 | 2.91% |
| 08 Mar 2022 | 329.60 | 314.00 | 331.35 | 312.10 | 14780062 | 5.10% |
| 07 Mar 2022 | 313.60 | 318.45 | 320.50 | 306.00 | 11047929 | -4.27% |
| 04 Mar 2022 | 327.60 | 334.90 | 336.35 | 326.65 | 7924031 | -3.38% |
| 03 Mar 2022 | 339.05 | 353.00 | 354.20 | 336.50 | 7492305 | -2.25% |
| 02 Mar 2022 | 346.85 | 346.40 | 350.50 | 340.10 | 6854294 | -1.11% |
| 28 Feb 2022 | 350.75 | 341.60 | 352.40 | 340.10 | 8850697 | 0.56% |
| 25 Feb 2022 | 348.80 | 335.00 | 351.50 | 330.15 | 16385276 | 8.83% |
| 24 Feb 2022 | 320.50 | 325.50 | 339.45 | 318.05 | 15926498 | -6.89% |
| 23 Feb 2022 | 344.20 | 330.15 | 345.45 | 328.95 | 16434369 | 6.12% |
| 22 Feb 2022 | 324.35 | 331.00 | 338.35 | 323.25 | 19176808 | -6.39% |
| 21 Feb 2022 | 346.50 | 356.00 | 357.80 | 344.40 | 7926195 | -3.66% |
| 18 Feb 2022 | 359.65 | 363.50 | 367.00 | 357.65 | 3470414 | -1.63% |
| 17 Feb 2022 | 365.60 | 370.90 | 370.90 | 362.40 | 4698952 | -0.61% |
| 16 Feb 2022 | 367.85 | 374.60 | 376.10 | 366.50 | 6547019 | -1.00% |
| 15 Feb 2022 | 371.55 | 358.00 | 373.25 | 347.75 | 10050051 | 4.65% |
| 14 Feb 2022 | 355.05 | 369.85 | 371.80 | 352.40 | 7374254 | -6.22% |
| 11 Feb 2022 | 378.60 | 386.50 | 388.75 | 377.10 | 4872433 | -3.21% |
| 10 Feb 2022 | 391.15 | 388.80 | 394.60 | 382.00 | 4747069 | 1.24% |
| 09 Feb 2022 | 386.35 | 387.50 | 391.65 | 385.20 | 3351979 | 0.47% |
| 08 Feb 2022 | 384.55 | 388.80 | 391.90 | 376.40 | 5011220 | -0.67% |
| 07 Feb 2022 | 387.15 | 399.80 | 401.55 | 385.40 | 4851736 | -3.09% |
| 04 Feb 2022 | 399.50 | 405.00 | 407.25 | 396.60 | 4128681 | -0.93% |
| 03 Feb 2022 | 403.25 | 400.40 | 409.75 | 398.75 | 8273002 | 0.93% |
| 02 Feb 2022 | 399.55 | 408.00 | 409.00 | 397.20 | 5265147 | -1.30% |
| 01 Feb 2022 | 404.80 | 394.80 | 408.00 | 385.05 | 11931399 | 3.56% |
| 31 Jan 2022 | 390.90 | 381.60 | 392.20 | 381.60 | 4205414 | 3.32% |
| 28 Jan 2022 | 378.35 | 376.50 | 389.50 | 376.20 | 5280455 | 1.12% |
| 27 Jan 2022 | 374.15 | 373.00 | 377.35 | 362.00 | 7134303 | -1.60% |
| 25 Jan 2022 | 380.25 | 369.90 | 382.70 | 363.15 | 7324240 | 2.22% |
| 24 Jan 2022 | 372.00 | 394.00 | 394.60 | 365.55 | 7007990 | -5.85% |
| 21 Jan 2022 | 395.10 | 402.85 | 405.70 | 390.40 | 6994687 | -3.13% |
| 20 Jan 2022 | 407.85 | 408.40 | 410.35 | 403.35 | 4572029 | -0.10% |
| 19 Jan 2022 | 408.25 | 403.90 | 411.85 | 398.60 | 6237382 | 1.08% |
| 18 Jan 2022 | 403.90 | 426.90 | 429.90 | 390.75 | 9435830 | -4.70% |
| 17 Jan 2022 | 423.80 | 417.25 | 425.00 | 413.20 | 4584613 | 1.55% |
| 14 Jan 2022 | 417.35 | 408.00 | 419.00 | 405.10 | 5761279 | 1.59% |
| 13 Jan 2022 | 410.80 | 419.80 | 419.80 | 409.50 | 4584953 | -1.62% |
| 12 Jan 2022 | 417.55 | 421.00 | 426.80 | 412.00 | 12818775 | 2.13% |
| 11 Jan 2022 | 408.85 | 408.50 | 416.00 | 407.55 | 4585662 | 0.22% |
| 10 Jan 2022 | 407.95 | 405.15 | 411.70 | 405.15 | 6298597 | 1.83% |
| 07 Jan 2022 | 400.60 | 399.90 | 406.45 | 396.10 | 5075140 | 0.41% |
| 06 Jan 2022 | 398.95 | 399.80 | 400.85 | 391.00 | 5282381 | -0.77% |
| 05 Jan 2022 | 402.05 | 394.45 | 404.15 | 391.30 | 4327617 | 1.93% |
| 04 Jan 2022 | 394.45 | 396.30 | 400.50 | 390.70 | 4091503 | -0.08% |
| 03 Jan 2022 | 394.75 | 392.00 | 397.75 | 390.50 | 3274712 | 1.10% |
| 31 Dec 2021 | 390.45 | 381.85 | 391.80 | 381.50 | 3949389 | 2.97% |
| 30 Dec 2021 | 379.20 | 382.70 | 385.25 | 377.10 | 2569747 | -1.69% |
| 29 Dec 2021 | 385.70 | 386.10 | 389.00 | 381.20 | 3119708 | -0.03% |
| 28 Dec 2021 | 385.80 | 385.60 | 390.00 | 383.00 | 3818062 | 0.84% |
| 27 Dec 2021 | 382.60 | 378.25 | 384.40 | 369.15 | 4183245 | 0.79% |
| 24 Dec 2021 | 379.60 | 386.80 | 386.80 | 375.30 | 4499625 | -1.07% |
| 23 Dec 2021 | 383.70 | 381.40 | 388.90 | 380.25 | 5739918 | 1.71% |
| 22 Dec 2021 | 377.25 | 377.00 | 380.50 | 372.00 | 3998066 | 1.17% |
| 21 Dec 2021 | 372.90 | 372.00 | 381.35 | 368.75 | 5075432 | 1.69% |
| 20 Dec 2021 | 366.70 | 384.25 | 385.65 | 361.55 | 8769978 | -6.02% |
| 17 Dec 2021 | 390.20 | 404.40 | 406.90 | 389.05 | 4920357 | -3.69% |
| 16 Dec 2021 | 405.15 | 413.00 | 414.55 | 403.00 | 4319280 | -1.42% |
| 15 Dec 2021 | 411.00 | 416.50 | 418.35 | 408.65 | 3224926 | -1.44% |
| 14 Dec 2021 | 417.00 | 410.25 | 420.55 | 405.40 | 5058088 | 0.68% |
| 13 Dec 2021 | 414.20 | 420.95 | 423.50 | 412.30 | 6510329 | -1.17% |
| 10 Dec 2021 | 419.10 | 398.00 | 422.00 | 395.65 | 13250517 | 5.14% |
| 09 Dec 2021 | 398.60 | 398.00 | 401.00 | 392.50 | 3237488 | 0.23% |
| 08 Dec 2021 | 397.70 | 395.10 | 398.80 | 393.00 | 4391196 | 1.66% |
| 07 Dec 2021 | 391.20 | 380.20 | 393.00 | 378.90 | 5299980 | 3.90% |
| 06 Dec 2021 | 376.50 | 386.20 | 390.50 | 375.00 | 6437207 | -2.51% |
| 03 Dec 2021 | 386.20 | 385.00 | 389.75 | 382.85 | 4410427 | 0.30% |
| 02 Dec 2021 | 385.05 | 382.95 | 387.00 | 377.60 | 4819894 | 0.51% |
| 01 Dec 2021 | 383.10 | 380.00 | 385.80 | 375.35 | 7479832 | 2.21% |
| 30 Nov 2021 | 374.80 | 378.00 | 390.75 | 372.00 | 9984396 | -0.01% |
| 29 Nov 2021 | 374.85 | 376.15 | 383.30 | 363.10 | 9038035 | -0.53% |
| 26 Nov 2021 | 376.85 | 400.05 | 401.80 | 375.00 | 11874170 | -7.46% |
| 25 Nov 2021 | 407.25 | 405.00 | 408.60 | 399.00 | 4585718 | 0.93% |
| 24 Nov 2021 | 403.50 | 409.95 | 412.70 | 401.00 | 3762561 | -1.09% |
| 23 Nov 2021 | 407.95 | 399.85 | 410.40 | 396.65 | 5107281 | 1.87% |
| 22 Nov 2021 | 400.45 | 417.10 | 417.50 | 394.30 | 5824237 | -3.71% |
| 18 Nov 2021 | 415.90 | 417.00 | 422.05 | 405.30 | 6773134 | -0.49% |
| 17 Nov 2021 | 417.95 | 421.45 | 426.65 | 415.60 | 3311849 | -1.38% |
| 16 Nov 2021 | 423.80 | 425.10 | 431.60 | 421.75 | 4307994 | -0.06% |
| 15 Nov 2021 | 424.05 | 430.50 | 431.40 | 420.25 | 3385226 | -1.00% |
| 12 Nov 2021 | 428.35 | 418.50 | 429.20 | 418.35 | 5871736 | 2.97% |
| 11 Nov 2021 | 416.00 | 434.50 | 438.05 | 414.20 | 8079167 | -4.26% |
| 10 Nov 2021 | 434.50 | 434.95 | 438.80 | 430.00 | 4563617 | -0.66% |
| 09 Nov 2021 | 437.40 | 442.35 | 442.35 | 433.05 | 5558139 | -1.09% |
| 08 Nov 2021 | 442.20 | 435.15 | 444.00 | 427.70 | 7938150 | 2.63% |
| 04 Nov 2021 | 430.85 | 431.00 | 433.45 | 429.50 | 834164 | 0.28% |
| 03 Nov 2021 | 429.65 | 431.85 | 434.80 | 422.30 | 11101084 | -0.09% |
| 02 Nov 2021 | 430.05 | 412.00 | 431.90 | 411.15 | 19028658 | 5.19% |
| 01 Nov 2021 | 408.85 | 404.35 | 415.00 | 403.05 | 12418986 | 2.57% |
| 29 Oct 2021 | 398.60 | 402.90 | 409.80 | 388.20 | 15011614 | 0.52% |
| 28 Oct 2021 | 396.55 | 414.50 | 415.00 | 394.20 | 7192680 | -4.31% |
| 27 Oct 2021 | 414.40 | 415.80 | 422.70 | 412.00 | 6585855 | -0.35% |
| 26 Oct 2021 | 415.85 | 403.00 | 417.15 | 402.35 | 5111958 | 3.66% |
| 25 Oct 2021 | 401.15 | 414.90 | 414.90 | 391.50 | 7158126 | -3.02% |
| 22 Oct 2021 | 413.65 | 411.00 | 418.50 | 406.80 | 8070605 | 1.61% |
| 21 Oct 2021 | 407.10 | 415.00 | 417.00 | 398.15 | 10677501 | -1.42% |
| 20 Oct 2021 | 412.95 | 416.90 | 420.40 | 405.30 | 9537787 | -0.36% |
| 19 Oct 2021 | 414.45 | 443.00 | 444.95 | 410.30 | 8662895 | -6.18% |
| 18 Oct 2021 | 441.75 | 429.30 | 449.70 | 429.00 | 8330640 | 1.58% |
| 14 Oct 2021 | 434.90 | 430.50 | 444.80 | 429.40 | 12094977 | 1.73% |
| 13 Oct 2021 | 427.50 | 431.80 | 435.80 | 426.00 | 6351171 | -0.35% |
| 12 Oct 2021 | 429.00 | 426.30 | 432.35 | 419.55 | 9631321 | 0.98% |
| 11 Oct 2021 | 424.85 | 418.00 | 437.90 | 416.00 | 13587772 | 2.16% |
| 08 Oct 2021 | 415.85 | 423.95 | 425.40 | 412.50 | 7456612 | -1.60% |
| 07 Oct 2021 | 422.60 | 414.15 | 428.90 | 414.15 | 16871779 | 3.55% |
| 06 Oct 2021 | 408.10 | 415.85 | 419.45 | 406.35 | 7205982 | -1.82% |
| 05 Oct 2021 | 415.65 | 421.50 | 423.75 | 413.45 | 6736683 | -2.06% |
| 04 Oct 2021 | 424.40 | 417.20 | 431.65 | 414.55 | 13898131 | 1.73% |
| 01 Oct 2021 | 417.20 | 419.00 | 422.85 | 411.15 | 11265711 | 0.00% |
| 30 Sep 2021 | 417.20 | 412.90 | 420.80 | 408.15 | 12248397 | 1.55% |
| 29 Sep 2021 | 410.85 | 405.20 | 420.90 | 405.00 | 17273596 | 0.20% |
| 28 Sep 2021 | 410.05 | 419.00 | 419.55 | 397.00 | 21272633 | -2.37% |
| 27 Sep 2021 | 420.00 | 414.15 | 427.90 | 411.80 | 32580196 | 2.33% |
| 24 Sep 2021 | 410.45 | 404.40 | 418.30 | 397.70 | 43795780 | 2.14% |
| 23 Sep 2021 | 401.85 | 372.20 | 412.80 | 370.00 | 76461998 | 8.89% |
| 22 Sep 2021 | 369.05 | 332.85 | 373.75 | 331.05 | 42525950 | 11.60% |
| 21 Sep 2021 | 330.70 | 324.35 | 333.60 | 319.55 | 12090071 | 2.38% |
| 20 Sep 2021 | 323.00 | 329.00 | 337.45 | 320.10 | 5888573 | -3.51% |
| 17 Sep 2021 | 334.75 | 342.85 | 348.60 | 331.90 | 9901964 | -2.23% |
| 16 Sep 2021 | 342.40 | 344.00 | 344.60 | 339.60 | 3236430 | -0.01% |
| 15 Sep 2021 | 342.45 | 342.45 | 345.45 | 341.10 | 3455110 | 0.04% |
| 14 Sep 2021 | 342.30 | 341.00 | 345.00 | 341.00 | 6832136 | 0.78% |
| 13 Sep 2021 | 339.65 | 333.50 | 341.25 | 332.25 | 6333561 | 2.01% |
| 09 Sep 2021 | 332.95 | 331.70 | 334.50 | 329.70 | 3618505 | -0.52% |
| 08 Sep 2021 | 334.70 | 336.85 | 337.50 | 329.60 | 5673475 | -0.40% |
| 07 Sep 2021 | 336.05 | 347.70 | 347.70 | 334.30 | 7523534 | -2.74% |
| 06 Sep 2021 | 345.50 | 344.75 | 348.80 | 341.55 | 8448657 | 0.52% |
| 03 Sep 2021 | 343.70 | 340.85 | 346.60 | 338.40 | 10190223 | 1.42% |
| 02 Sep 2021 | 338.90 | 334.75 | 341.10 | 331.05 | 12204919 | 1.82% |
| 01 Sep 2021 | 332.85 | 322.65 | 335.00 | 319.25 | 14296207 | 3.84% |
| 31 Aug 2021 | 320.55 | 319.10 | 323.90 | 317.60 | 9726975 | 0.23% |
| 30 Aug 2021 | 319.80 | 312.05 | 320.90 | 312.05 | 6860250 | 2.57% |
| 27 Aug 2021 | 311.80 | 309.00 | 314.30 | 308.25 | 7456521 | 1.38% |
| 26 Aug 2021 | 307.55 | 309.00 | 311.50 | 305.25 | 8282325 | 0.08% |
| 25 Aug 2021 | 307.30 | 314.80 | 317.65 | 303.00 | 10506390 | -2.51% |
| 24 Aug 2021 | 315.20 | 308.20 | 316.40 | 306.30 | 7875017 | 2.80% |
| 23 Aug 2021 | 306.60 | 313.90 | 316.35 | 304.25 | 6842918 | -0.78% |
| 20 Aug 2021 | 309.00 | 321.00 | 325.35 | 306.50 | 7814607 | -5.53% |
| 18 Aug 2021 | 327.10 | 327.00 | 332.90 | 324.00 | 6497642 | 0.54% |
| 17 Aug 2021 | 325.35 | 329.60 | 333.05 | 320.70 | 6982467 | -1.30% |
| 16 Aug 2021 | 329.65 | 332.50 | 338.00 | 328.15 | 5652582 | -0.89% |
| 13 Aug 2021 | 332.60 | 334.90 | 338.60 | 329.30 | 5586335 | -0.43% |
| 12 Aug 2021 | 334.05 | 332.75 | 338.35 | 329.00 | 6584207 | 0.75% |
| 11 Aug 2021 | 331.55 | 335.40 | 336.20 | 323.00 | 9652285 | -0.81% |
| 10 Aug 2021 | 334.25 | 343.50 | 345.75 | 330.20 | 6133189 | -2.34% |
| 09 Aug 2021 | 342.25 | 345.00 | 349.55 | 339.15 | 6125876 | -0.16% |
| 06 Aug 2021 | 342.80 | 349.90 | 353.25 | 341.00 | 4741644 | -2.35% |
| 05 Aug 2021 | 351.05 | 351.30 | 353.85 | 345.70 | 9899381 | 0.17% |
| 04 Aug 2021 | 350.45 | 356.00 | 359.25 | 346.45 | 8722938 | -1.32% |
| 03 Aug 2021 | 355.15 | 353.95 | 356.90 | 350.55 | 14244303 | 0.94% |
| 02 Aug 2021 | 351.85 | 340.00 | 354.90 | 337.95 | 20614630 | 4.21% |
| 30 Jul 2021 | 337.65 | 338.80 | 344.50 | 336.25 | 9615942 | -0.71% |
| 29 Jul 2021 | 340.05 | 335.80 | 341.70 | 332.20 | 13771413 | 2.41% |
| 28 Jul 2021 | 332.05 | 338.65 | 339.50 | 326.40 | 12956787 | -1.47% |
| 27 Jul 2021 | 337.00 | 338.00 | 344.55 | 328.65 | 27226565 | 0.91% |
| 26 Jul 2021 | 333.95 | 334.15 | 341.10 | 332.15 | 11540718 | -0.06% |
| 23 Jul 2021 | 334.15 | 331.95 | 335.50 | 325.00 | 11705345 | 1.10% |
| 22 Jul 2021 | 330.50 | 327.70 | 334.75 | 326.00 | 9250040 | 2.51% |
| 20 Jul 2021 | 322.40 | 333.40 | 333.65 | 320.80 | 11504064 | -2.67% |
| 19 Jul 2021 | 331.25 | 325.90 | 338.80 | 324.45 | 23622887 | 0.14% |
| 16 Jul 2021 | 330.80 | 324.90 | 336.65 | 321.10 | 29757038 | 2.54% |
| 15 Jul 2021 | 322.60 | 312.00 | 324.00 | 310.35 | 12763481 | 3.46% |
| 14 Jul 2021 | 311.80 | 313.80 | 315.70 | 310.35 | 6841291 | -0.76% |
| 13 Jul 2021 | 314.20 | 313.95 | 318.70 | 311.45 | 16548982 | 1.05% |
| 12 Jul 2021 | 310.95 | 302.95 | 313.00 | 300.75 | 23057943 | 3.53% |
| 09 Jul 2021 | 300.35 | 289.90 | 304.00 | 287.30 | 13119855 | 4.34% |
| 08 Jul 2021 | 287.85 | 295.90 | 298.70 | 287.00 | 6407941 | -2.39% |
| 07 Jul 2021 | 294.90 | 290.60 | 298.50 | 289.80 | 7795807 | 1.38% |
| 06 Jul 2021 | 290.90 | 294.70 | 296.65 | 289.55 | 5099406 | -0.95% |
| 05 Jul 2021 | 293.70 | 285.95 | 294.50 | 284.50 | 7189626 | 3.47% |
| 02 Jul 2021 | 283.85 | 283.00 | 285.80 | 280.65 | 4885936 | 1.28% |
| 01 Jul 2021 | 280.25 | 282.60 | 285.95 | 279.45 | 4909910 | -0.30% |
| 30 Jun 2021 | 281.10 | 289.00 | 289.05 | 280.40 | 7442177 | -2.12% |
| 29 Jun 2021 | 287.20 | 293.40 | 296.35 | 285.00 | 7969215 | -2.16% |
| 28 Jun 2021 | 293.55 | 294.50 | 297.20 | 292.20 | 3238770 | -0.12% |
| 25 Jun 2021 | 293.90 | 291.00 | 296.40 | 290.25 | 4304141 | 1.26% |
| 24 Jun 2021 | 290.25 | 295.20 | 295.45 | 288.35 | 3432955 | -0.96% |
| 23 Jun 2021 | 293.05 | 298.50 | 300.60 | 292.20 | 5070124 | -1.26% |
| 22 Jun 2021 | 296.80 | 305.00 | 305.85 | 295.60 | 6275951 | -1.92% |
| 21 Jun 2021 | 302.60 | 288.15 | 304.20 | 287.15 | 8469243 | 2.63% |
| 18 Jun 2021 | 294.85 | 298.90 | 299.15 | 282.50 | 12563202 | -0.69% |
| 17 Jun 2021 | 296.90 | 302.95 | 306.30 | 294.75 | 6906253 | -3.01% |
| 16 Jun 2021 | 306.10 | 307.95 | 311.90 | 304.40 | 11292445 | -0.87% |
| 15 Jun 2021 | 308.80 | 301.30 | 310.90 | 300.20 | 10001848 | 3.21% |
| 14 Jun 2021 | 299.20 | 313.95 | 314.00 | 290.65 | 22458184 | -3.50% |
| 11 Jun 2021 | 310.05 | 316.60 | 316.60 | 309.05 | 11748668 | -1.15% |
| 10 Jun 2021 | 313.65 | 299.70 | 317.05 | 298.50 | 13347991 | 5.30% |
| 09 Jun 2021 | 297.85 | 306.85 | 308.00 | 294.80 | 7726753 | -2.17% |
| 08 Jun 2021 | 304.45 | 299.10 | 306.60 | 296.65 | 8230268 | 1.94% |
| 07 Jun 2021 | 298.65 | 298.80 | 304.20 | 296.20 | 5565442 | 0.57% |
| 04 Jun 2021 | 296.95 | 298.90 | 302.35 | 293.65 | 7966626 | -0.24% |
| 03 Jun 2021 | 297.65 | 293.60 | 303.00 | 292.00 | 12795761 | 2.32% |
| 02 Jun 2021 | 290.90 | 281.35 | 292.65 | 281.35 | 9157000 | 1.25% |
| 01 Jun 2021 | 287.30 | 290.00 | 290.00 | 280.45 | 5328784 | -0.40% |
| 31 May 2021 | 288.45 | 286.30 | 290.65 | 284.30 | 9776560 | 0.75% |
| 28 May 2021 | 286.30 | 286.00 | 288.60 | 283.50 | 6276190 | 1.02% |
| 27 May 2021 | 283.40 | 291.85 | 292.30 | 281.85 | 9088297 | -2.68% |
| 26 May 2021 | 291.20 | 280.00 | 292.85 | 278.35 | 17184211 | 4.37% |
| 25 May 2021 | 279.00 | 280.05 | 284.45 | 277.50 | 12889490 | 0.70% |
| 24 May 2021 | 277.05 | 270.90 | 278.85 | 267.60 | 11223254 | 3.22% |
| 21 May 2021 | 268.40 | 269.90 | 275.95 | 267.15 | 11798677 | 0.39% |
| 20 May 2021 | 267.35 | 264.05 | 269.15 | 261.40 | 7035433 | 0.87% |
| 19 May 2021 | 265.05 | 262.10 | 267.80 | 261.10 | 6331207 | 1.20% |
| 18 May 2021 | 261.90 | 262.00 | 265.40 | 260.75 | 6221518 | 1.02% |
| 17 May 2021 | 259.25 | 252.90 | 261.30 | 250.40 | 8266248 | 3.47% |
| 14 May 2021 | 250.55 | 267.95 | 269.10 | 250.00 | 9188880 | -5.56% |
| 12 May 2021 | 265.30 | 269.00 | 271.00 | 263.10 | 7118778 | -0.08% |
| 11 May 2021 | 265.50 | 263.95 | 271.70 | 262.00 | 9244129 | -0.23% |
| 10 May 2021 | 266.10 | 260.30 | 267.15 | 259.75 | 10608802 | 3.16% |
| 07 May 2021 | 257.95 | 252.75 | 262.50 | 250.25 | 17385575 | 2.97% |
| 06 May 2021 | 250.50 | 250.00 | 251.35 | 245.15 | 3591055 | 0.83% |
| 05 May 2021 | 248.45 | 248.80 | 253.50 | 246.80 | 4866052 | 1.04% |
| 04 May 2021 | 245.90 | 250.50 | 254.40 | 245.00 | 6949282 | -0.79% |
| 03 May 2021 | 247.85 | 244.00 | 248.95 | 241.75 | 6028248 | 0.22% |
| 30 Apr 2021 | 247.30 | 245.20 | 254.50 | 243.15 | 6442696 | -0.80% |
| 29 Apr 2021 | 249.30 | 253.00 | 254.50 | 247.60 | 5746596 | -0.64% |
| 28 Apr 2021 | 250.90 | 255.50 | 256.80 | 249.70 | 5698980 | -1.10% |
| 27 Apr 2021 | 253.70 | 247.00 | 254.60 | 246.25 | 10632521 | 2.80% |
| 26 Apr 2021 | 246.80 | 243.05 | 248.20 | 242.65 | 5940387 | 2.00% |
| 23 Apr 2021 | 241.95 | 244.00 | 248.35 | 239.00 | 7740849 | -2.04% |
| 22 Apr 2021 | 247.00 | 233.60 | 248.80 | 231.85 | 12569022 | 5.38% |
| 20 Apr 2021 | 234.40 | 240.00 | 241.45 | 232.05 | 12162782 | -1.01% |
| 19 Apr 2021 | 236.80 | 244.00 | 244.80 | 235.05 | 12812162 | -6.20% |
| 16 Apr 2021 | 252.45 | 249.40 | 254.85 | 246.45 | 9010453 | 1.79% |
| 15 Apr 2021 | 248.00 | 256.10 | 258.80 | 246.00 | 10700910 | -3.01% |
| 13 Apr 2021 | 255.70 | 248.60 | 258.50 | 246.10 | 16183485 | 3.69% |
| 12 Apr 2021 | 246.60 | 271.00 | 272.85 | 244.00 | 18657763 | -11.79% |
| 09 Apr 2021 | 279.55 | 279.55 | 285.00 | 278.10 | 7211615 | -0.32% |
| 08 Apr 2021 | 280.45 | 285.00 | 287.10 | 279.55 | 6174083 | -0.94% |
| 07 Apr 2021 | 283.10 | 279.95 | 285.50 | 278.55 | 7382197 | 1.54% |
| 06 Apr 2021 | 278.80 | 279.60 | 284.45 | 275.75 | 8462492 | 0.74% |
| 05 Apr 2021 | 276.75 | 289.00 | 289.00 | 272.15 | 10716857 | -5.16% |
| 01 Apr 2021 | 291.80 | 288.10 | 293.60 | 283.50 | 7372090 | 1.65% |
| 31 Mar 2021 | 287.05 | 278.35 | 288.35 | 274.05 | 8921131 | 2.77% |
| 30 Mar 2021 | 279.30 | 281.95 | 284.45 | 274.50 | 7730360 | 0.04% |
| 26 Mar 2021 | 279.20 | 282.80 | 284.30 | 277.05 | 7720066 | 0.79% |
| 25 Mar 2021 | 277.00 | 285.00 | 285.70 | 270.00 | 10184085 | -2.52% |
| 24 Mar 2021 | 284.15 | 295.00 | 297.40 | 282.90 | 7392963 | -4.63% |
| 23 Mar 2021 | 297.95 | 293.90 | 302.70 | 292.65 | 11946828 | 1.93% |
| 22 Mar 2021 | 292.30 | 288.90 | 293.90 | 284.25 | 8212537 | 1.70% |
| 19 Mar 2021 | 287.40 | 285.00 | 289.45 | 277.75 | 9077585 | -0.28% |
| 18 Mar 2021 | 288.20 | 295.60 | 298.35 | 282.80 | 10848676 | -1.01% |
| 17 Mar 2021 | 291.15 | 304.20 | 306.20 | 289.50 | 7754321 | -4.29% |
| 16 Mar 2021 | 304.20 | 305.80 | 306.75 | 301.60 | 5444765 | -0.02% |
| 15 Mar 2021 | 304.25 | 310.70 | 310.70 | 296.70 | 9489942 | -1.38% |
| 12 Mar 2021 | 308.50 | 317.10 | 322.25 | 306.15 | 9498938 | -1.83% |
| 10 Mar 2021 | 314.25 | 314.40 | 316.40 | 311.50 | 4810951 | 0.92% |
| 09 Mar 2021 | 311.40 | 319.30 | 321.40 | 308.55 | 7976670 | -1.53% |
| 08 Mar 2021 | 316.25 | 320.80 | 323.25 | 314.40 | 6273645 | -0.58% |
| 05 Mar 2021 | 318.10 | 322.55 | 324.60 | 312.40 | 15748456 | -2.54% |
| 04 Mar 2021 | 326.40 | 319.00 | 332.70 | 316.50 | 20355344 | 0.68% |
| 03 Mar 2021 | 324.20 | 316.25 | 328.60 | 315.05 | 20023351 | 3.38% |
| 02 Mar 2021 | 313.60 | 309.70 | 314.95 | 307.55 | 8429333 | 2.05% |
| 01 Mar 2021 | 307.30 | 305.80 | 310.70 | 302.00 | 8238981 | 1.59% |
| 26 Feb 2021 | 302.50 | 304.00 | 310.70 | 300.30 | 16598725 | -3.88% |
| 25 Feb 2021 | 314.70 | 317.00 | 319.00 | 313.35 | 10043934 | 0.48% |
| 24 Feb 2021 | 313.20 | 307.40 | 316.00 | 307.05 | 11726034 | 2.55% |
| 23 Feb 2021 | 305.40 | 296.30 | 310.70 | 296.20 | 21574486 | 3.84% |
| 22 Feb 2021 | 294.10 | 300.00 | 304.50 | 291.10 | 11647381 | -2.16% |
| 19 Feb 2021 | 300.60 | 306.70 | 311.00 | 293.05 | 20551420 | -1.84% |
| 18 Feb 2021 | 306.25 | 316.95 | 317.30 | 304.70 | 13038811 | -2.75% |
| 17 Feb 2021 | 314.90 | 318.70 | 321.55 | 313.20 | 12470386 | -1.29% |
| 16 Feb 2021 | 319.00 | 318.95 | 328.20 | 315.50 | 19300639 | 0.55% |
| 15 Feb 2021 | 317.25 | 314.50 | 325.80 | 312.00 | 23007953 | 1.76% |
| 12 Feb 2021 | 311.75 | 312.00 | 316.40 | 308.60 | 16500467 | 0.68% |
| 11 Feb 2021 | 309.65 | 311.45 | 315.50 | 308.40 | 13808073 | -0.56% |
| 10 Feb 2021 | 311.40 | 309.00 | 315.95 | 308.05 | 20575150 | 1.43% |
| 09 Feb 2021 | 307.00 | 314.50 | 321.00 | 304.20 | 21572096 | -1.93% |
| 08 Feb 2021 | 313.05 | 316.05 | 318.90 | 309.50 | 24557444 | 2.54% |
| 05 Feb 2021 | 305.30 | 307.65 | 314.90 | 298.10 | 29462092 | 0.18% |
| 04 Feb 2021 | 304.75 | 287.00 | 312.30 | 285.75 | 43148676 | 5.10% |
| 03 Feb 2021 | 289.95 | 300.00 | 301.40 | 285.65 | 24568816 | -1.54% |
| 02 Feb 2021 | 294.50 | 285.30 | 299.00 | 278.85 | 27644084 | 4.56% |
| 01 Feb 2021 | 281.65 | 258.50 | 289.70 | 255.00 | 34749840 | 10.26% |
| 29 Jan 2021 | 255.45 | 265.00 | 265.50 | 253.25 | 14687473 | -2.13% |
| 28 Jan 2021 | 261.00 | 252.25 | 262.80 | 251.55 | 18465673 | 0.87% |
| 27 Jan 2021 | 258.75 | 269.65 | 269.65 | 257.15 | 18254885 | -4.15% |
| 25 Jan 2021 | 269.95 | 274.15 | 278.75 | 265.50 | 19016825 | 0.20% |
| 22 Jan 2021 | 269.40 | 284.50 | 285.00 | 266.40 | 24757381 | -4.70% |
| 21 Jan 2021 | 282.70 | 293.70 | 298.00 | 279.25 | 16708249 | -2.67% |
| 20 Jan 2021 | 290.45 | 291.05 | 295.00 | 287.70 | 15773901 | 0.50% |
| 19 Jan 2021 | 289.00 | 279.50 | 299.50 | 278.70 | 45630675 | 4.28% |
| 18 Jan 2021 | 277.15 | 278.00 | 282.60 | 268.80 | 14493618 | -0.82% |
| 15 Jan 2021 | 279.45 | 281.60 | 286.90 | 274.70 | 18616023 | -0.76% |
| 14 Jan 2021 | 281.60 | 281.50 | 285.80 | 277.10 | 18052699 | 0.41% |
| 13 Jan 2021 | 280.45 | 271.80 | 292.75 | 268.25 | 53194247 | 4.82% |
| 12 Jan 2021 | 267.55 | 245.20 | 278.35 | 245.00 | 55656650 | 8.34% |
| 11 Jan 2021 | 246.95 | 249.00 | 251.00 | 243.50 | 13389039 | -0.54% |
| 08 Jan 2021 | 248.30 | 247.90 | 252.45 | 245.90 | 15045597 | 1.18% |
| 07 Jan 2021 | 245.40 | 244.90 | 249.30 | 242.60 | 16159966 | 1.80% |
| 06 Jan 2021 | 241.05 | 241.70 | 244.40 | 234.65 | 12995777 | -0.29% |
| 05 Jan 2021 | 241.75 | 241.95 | 246.95 | 239.50 | 17130907 | -1.04% |
| 04 Jan 2021 | 244.30 | 239.85 | 245.00 | 233.20 | 17172770 | 2.50% |
| 01 Jan 2021 | 238.35 | 232.85 | 240.45 | 232.50 | 10012441 | 2.36% |
| 31 Dec 2020 | 232.85 | 237.60 | 238.40 | 231.65 | 11989362 | -1.31% |
| 30 Dec 2020 | 235.95 | 232.50 | 237.00 | 228.50 | 9073150 | 1.94% |
| 29 Dec 2020 | 231.45 | 234.85 | 236.45 | 228.60 | 11576761 | -0.75% |
| 28 Dec 2020 | 233.20 | 231.00 | 239.00 | 230.70 | 27762006 | 3.14% |
| 24 Dec 2020 | 226.10 | 230.00 | 233.25 | 224.30 | 12434884 | -1.20% |
| 23 Dec 2020 | 228.85 | 220.45 | 230.50 | 217.70 | 17973779 | 4.33% |
| 22 Dec 2020 | 219.35 | 215.10 | 221.80 | 210.00 | 19728934 | 2.12% |
| 21 Dec 2020 | 214.80 | 229.00 | 234.50 | 208.30 | 17768901 | -7.17% |
| 18 Dec 2020 | 231.40 | 233.95 | 234.25 | 228.30 | 9591145 | -1.24% |
| 17 Dec 2020 | 234.30 | 235.30 | 237.60 | 231.00 | 22292093 | -0.47% |
| 16 Dec 2020 | 235.40 | 215.65 | 240.40 | 214.50 | 69126114 | 9.72% |
| 15 Dec 2020 | 214.55 | 213.50 | 215.25 | 207.40 | 12419020 | 0.49% |
| 14 Dec 2020 | 213.50 | 218.25 | 218.65 | 212.30 | 7492250 | -2.42% |
| 11 Dec 2020 | 218.80 | 218.35 | 221.50 | 212.80 | 21193126 | 0.41% |
| 10 Dec 2020 | 217.90 | 213.35 | 219.50 | 207.65 | 14237563 | 2.69% |
| 09 Dec 2020 | 212.20 | 207.90 | 213.95 | 206.35 | 12745554 | 2.76% |
| 08 Dec 2020 | 206.50 | 207.80 | 211.35 | 204.25 | 10544417 | -0.79% |
| 07 Dec 2020 | 208.15 | 211.00 | 211.30 | 205.65 | 9525344 | -1.49% |
| 04 Dec 2020 | 211.30 | 203.70 | 212.25 | 203.05 | 21352652 | 4.09% |
| 03 Dec 2020 | 203.00 | 202.00 | 204.95 | 199.10 | 14752672 | 1.07% |
| 02 Dec 2020 | 200.85 | 194.75 | 202.30 | 194.00 | 16010211 | 2.95% |
| 01 Dec 2020 | 195.10 | 192.00 | 197.50 | 189.60 | 19225092 | 4.22% |
| 27 Nov 2020 | 187.20 | 184.00 | 189.90 | 184.00 | 16434212 | 1.49% |
| 26 Nov 2020 | 184.45 | 183.95 | 186.45 | 179.65 | 10173802 | 0.88% |
| 25 Nov 2020 | 182.85 | 191.20 | 191.20 | 182.10 | 12845778 | -3.51% |
| 24 Nov 2020 | 189.50 | 188.00 | 191.40 | 186.25 | 11941881 | 1.83% |
| 23 Nov 2020 | 186.10 | 183.95 | 187.40 | 181.10 | 11222797 | 2.28% |
| 20 Nov 2020 | 181.95 | 187.00 | 189.00 | 180.00 | 12984806 | -1.60% |
| 19 Nov 2020 | 184.90 | 189.90 | 200.85 | 182.70 | 32676477 | -3.07% |
| 18 Nov 2020 | 190.75 | 192.50 | 194.50 | 186.30 | 21293362 | 1.27% |
| 17 Nov 2020 | 188.35 | 185.45 | 190.70 | 184.00 | 13319247 | 2.03% |
| 14 Nov 2020 | 184.60 | 185.90 | 186.80 | 183.00 | 1702545 | -0.03% |
| 13 Nov 2020 | 184.65 | 182.90 | 185.80 | 180.55 | 10070735 | 1.09% |
| 12 Nov 2020 | 182.65 | 182.00 | 185.75 | 179.20 | 13342624 | -0.14% |
| 11 Nov 2020 | 182.90 | 179.50 | 183.80 | 177.30 | 15718886 | 1.33% |
| 10 Nov 2020 | 180.50 | 174.55 | 181.95 | 172.00 | 15500699 | 4.46% |
| 09 Nov 2020 | 172.80 | 169.90 | 174.65 | 169.10 | 12011067 | 2.92% |
| 06 Nov 2020 | 167.90 | 165.70 | 169.25 | 164.70 | 10144658 | 1.27% |
| 05 Nov 2020 | 165.80 | 165.05 | 167.30 | 164.20 | 13322658 | 1.84% |
| 04 Nov 2020 | 162.80 | 163.65 | 164.65 | 160.05 | 8663963 | -0.52% |
| 03 Nov 2020 | 163.65 | 164.80 | 168.95 | 162.70 | 10843695 | -0.70% |
| 02 Nov 2020 | 164.80 | 160.30 | 170.90 | 156.65 | 29960943 | 4.11% |
| 30 Oct 2020 | 158.30 | 153.10 | 159.30 | 152.50 | 15148639 | 3.40% |
| 29 Oct 2020 | 153.10 | 154.90 | 156.20 | 150.60 | 14280083 | -1.86% |
| 28 Oct 2020 | 156.00 | 165.15 | 166.00 | 155.20 | 15046056 | -5.51% |
| 27 Oct 2020 | 165.10 | 166.30 | 167.20 | 163.75 | 8439659 | -0.66% |
| 26 Oct 2020 | 166.20 | 172.90 | 172.90 | 164.55 | 9246577 | -2.98% |
| 23 Oct 2020 | 171.30 | 173.35 | 174.00 | 170.60 | 8487199 | -0.70% |
| 22 Oct 2020 | 172.50 | 173.75 | 175.10 | 170.80 | 15889305 | 0.23% |
| 21 Oct 2020 | 172.10 | 168.20 | 174.20 | 165.05 | 18718295 | 2.78% |
| 20 Oct 2020 | 167.45 | 164.10 | 169.20 | 163.25 | 15771594 | 1.67% |
| 19 Oct 2020 | 164.70 | 164.20 | 167.85 | 161.75 | 12902014 | 1.32% |
| 16 Oct 2020 | 162.55 | 156.00 | 164.25 | 153.75 | 12349164 | 4.57% |
| 15 Oct 2020 | 155.45 | 160.15 | 160.80 | 154.35 | 15676743 | -2.29% |
| 14 Oct 2020 | 159.10 | 154.90 | 159.90 | 153.35 | 10159928 | 2.58% |
| 13 Oct 2020 | 155.10 | 156.05 | 159.45 | 154.60 | 6683490 | -0.48% |
| 12 Oct 2020 | 155.85 | 158.40 | 160.15 | 155.10 | 7747619 | -0.73% |
| 09 Oct 2020 | 157.00 | 159.50 | 162.65 | 155.80 | 13048412 | -1.75% |
| 08 Oct 2020 | 159.80 | 159.80 | 161.95 | 157.70 | 6656052 | 0.69% |
| 07 Oct 2020 | 158.70 | 162.65 | 163.65 | 157.05 | 6956925 | -2.58% |
| 06 Oct 2020 | 162.90 | 160.90 | 165.50 | 159.70 | 12822886 | 2.29% |
| 05 Oct 2020 | 159.25 | 157.00 | 161.85 | 156.80 | 8518857 | 2.15% |
| 01 Oct 2020 | 155.90 | 153.50 | 158.70 | 153.50 | 9336209 | 2.13% |
| 30 Sep 2020 | 152.65 | 155.50 | 156.60 | 151.85 | 9738929 | -1.42% |
| 29 Sep 2020 | 154.85 | 158.50 | 158.95 | 153.00 | 8313533 | -1.81% |
| 28 Sep 2020 | 157.70 | 153.00 | 158.40 | 152.65 | 10507683 | 4.20% |
| 25 Sep 2020 | 151.35 | 149.65 | 153.00 | 148.20 | 11733841 | 3.49% |
| 24 Sep 2020 | 146.25 | 148.00 | 148.35 | 144.40 | 9215076 | -2.79% |
| 23 Sep 2020 | 150.45 | 150.00 | 154.30 | 142.50 | 23504074 | 1.01% |
| 22 Sep 2020 | 148.95 | 151.90 | 152.85 | 146.50 | 12105412 | -1.94% |
| 21 Sep 2020 | 151.90 | 161.65 | 162.45 | 150.00 | 15159129 | -5.80% |
| 18 Sep 2020 | 161.25 | 158.00 | 166.35 | 157.40 | 19610622 | 2.81% |
| 17 Sep 2020 | 156.85 | 162.00 | 163.10 | 156.35 | 10347762 | -3.98% |
| 16 Sep 2020 | 163.35 | 156.40 | 164.20 | 154.10 | 17795601 | 5.01% |
| 15 Sep 2020 | 155.55 | 156.60 | 159.00 | 153.15 | 8587437 | -0.10% |
| 14 Sep 2020 | 155.70 | 156.00 | 159.30 | 154.50 | 10567394 | 0.91% |
| 11 Sep 2020 | 154.30 | 149.90 | 156.90 | 149.15 | 17319975 | 2.73% |
| 10 Sep 2020 | 150.20 | 151.20 | 153.25 | 147.50 | 9723095 | 0.07% |
| 09 Sep 2020 | 150.10 | 149.00 | 151.35 | 145.05 | 10110075 | -0.10% |
| 08 Sep 2020 | 150.25 | 152.75 | 153.90 | 149.25 | 7800724 | -1.25% |
| 07 Sep 2020 | 152.15 | 156.00 | 156.70 | 149.60 | 11200977 | -1.74% |
| 04 Sep 2020 | 154.85 | 156.00 | 157.50 | 153.10 | 10265412 | -2.40% |
| 03 Sep 2020 | 158.65 | 161.10 | 162.45 | 157.65 | 7922397 | -1.52% |
| 02 Sep 2020 | 161.10 | 160.90 | 163.85 | 155.70 | 16987780 | 0.12% |
| 01 Sep 2020 | 160.90 | 158.80 | 161.80 | 153.20 | 17246779 | 1.61% |
| 31 Aug 2020 | 158.35 | 174.75 | 176.60 | 156.95 | 20605993 | -8.49% |
| 28 Aug 2020 | 173.05 | 176.00 | 179.70 | 172.10 | 25128213 | -1.62% |
| 27 Aug 2020 | 175.90 | 161.95 | 181.85 | 160.80 | 76444741 | 9.94% |
| 26 Aug 2020 | 160.00 | 157.50 | 161.50 | 156.10 | 10613576 | 2.30% |
| 25 Aug 2020 | 156.40 | 158.00 | 162.45 | 154.70 | 14665726 | -0.82% |
| 24 Aug 2020 | 157.70 | 162.50 | 167.00 | 157.00 | 28388350 | -2.47% |
| 21 Aug 2020 | 161.70 | 162.35 | 164.00 | 160.50 | 10424330 | 0.50% |
| 20 Aug 2020 | 160.90 | 156.00 | 164.55 | 155.00 | 17796868 | 2.13% |
| 19 Aug 2020 | 157.55 | 157.10 | 159.90 | 155.60 | 9439687 | 0.25% |
| 18 Aug 2020 | 157.15 | 147.00 | 160.35 | 146.60 | 39197183 | 6.80% |
| 17 Aug 2020 | 147.15 | 144.50 | 147.50 | 141.70 | 8642516 | 3.30% |
| 14 Aug 2020 | 142.45 | 148.90 | 149.75 | 140.35 | 9986928 | -3.59% |
| 13 Aug 2020 | 147.75 | 147.00 | 149.00 | 145.70 | 7889782 | 0.82% |
| 12 Aug 2020 | 146.55 | 145.50 | 148.10 | 144.55 | 5257547 | 0.00% |
| 11 Aug 2020 | 146.55 | 149.00 | 150.40 | 145.80 | 6255637 | -1.41% |
| 10 Aug 2020 | 148.65 | 142.50 | 150.30 | 142.40 | 14527334 | 4.79% |
| 07 Aug 2020 | 141.85 | 143.90 | 143.90 | 141.00 | 10489309 | -0.56% |
| 06 Aug 2020 | 142.65 | 141.50 | 147.45 | 141.00 | 14873713 | 0.07% |
| 05 Aug 2020 | 142.55 | 143.00 | 145.20 | 141.00 | 8805210 | -0.04% |
| 04 Aug 2020 | 142.60 | 139.00 | 143.60 | 138.30 | 8786634 | 2.96% |
| 03 Aug 2020 | 138.50 | 140.15 | 141.70 | 138.00 | 5813192 | -1.88% |
| 31 Jul 2020 | 141.15 | 140.95 | 142.75 | 139.00 | 7720316 | 0.75% |
| 30 Jul 2020 | 140.10 | 140.15 | 141.70 | 137.80 | 8828387 | 0.18% |
| 29 Jul 2020 | 139.85 | 139.75 | 142.90 | 138.30 | 7614355 | -0.92% |
| 28 Jul 2020 | 141.15 | 136.80 | 142.10 | 135.20 | 9789458 | 3.63% |
| 27 Jul 2020 | 136.20 | 139.25 | 139.40 | 134.50 | 8219123 | -1.94% |
| 24 Jul 2020 | 138.90 | 142.00 | 142.40 | 136.90 | 9430566 | -2.70% |
| 23 Jul 2020 | 142.75 | 142.70 | 144.35 | 141.50 | 5731413 | 0.04% |
| 22 Jul 2020 | 142.70 | 144.00 | 146.45 | 141.20 | 9775312 | -0.42% |
| 21 Jul 2020 | 143.30 | 142.50 | 147.35 | 141.70 | 13694418 | 1.67% |
| 20 Jul 2020 | 140.95 | 142.00 | 143.75 | 139.60 | 8746550 | 0.14% |
| 17 Jul 2020 | 140.75 | 139.00 | 141.30 | 137.30 | 7461988 | 1.59% |
| 16 Jul 2020 | 138.55 | 137.30 | 140.25 | 134.50 | 13656677 | 1.06% |
| 15 Jul 2020 | 137.10 | 141.00 | 142.60 | 136.50 | 13326740 | -2.00% |
| 14 Jul 2020 | 139.90 | 144.00 | 144.95 | 139.30 | 13082474 | -2.10% |
| 13 Jul 2020 | 142.90 | 148.85 | 149.20 | 141.65 | 13687808 | -3.28% |
| 10 Jul 2020 | 147.75 | 145.50 | 149.45 | 144.65 | 15581405 | 1.20% |
| 09 Jul 2020 | 146.00 | 148.90 | 151.00 | 144.60 | 19957900 | -0.27% |
| 08 Jul 2020 | 146.40 | 152.50 | 154.50 | 145.60 | 12826654 | -4.34% |
| 07 Jul 2020 | 153.05 | 154.05 | 155.25 | 150.00 | 7492628 | -1.16% |
| 06 Jul 2020 | 154.85 | 153.00 | 156.00 | 152.25 | 5813548 | 2.38% |
| 03 Jul 2020 | 151.25 | 154.00 | 154.75 | 149.50 | 6698888 | -1.05% |
| 02 Jul 2020 | 152.85 | 151.20 | 154.10 | 150.00 | 5754433 | 1.73% |
| 01 Jul 2020 | 150.25 | 148.45 | 152.50 | 147.90 | 7325712 | 1.49% |
| 30 Jun 2020 | 148.05 | 153.00 | 154.40 | 147.20 | 6991814 | -2.28% |
| 29 Jun 2020 | 151.50 | 154.20 | 155.30 | 149.70 | 5370205 | -1.88% |
| 26 Jun 2020 | 154.40 | 159.15 | 159.15 | 152.35 | 10524946 | -1.81% |
| 25 Jun 2020 | 157.25 | 159.80 | 161.40 | 156.55 | 10615968 | -1.75% |
| 24 Jun 2020 | 160.05 | 168.65 | 171.25 | 158.85 | 13866743 | -5.10% |
| 23 Jun 2020 | 168.65 | 162.00 | 170.25 | 159.50 | 16147689 | 5.44% |
| 22 Jun 2020 | 159.95 | 164.50 | 164.50 | 158.30 | 12877819 | -1.14% |
| 19 Jun 2020 | 161.80 | 148.50 | 162.45 | 148.50 | 22606656 | 9.55% |
| 18 Jun 2020 | 147.70 | 149.45 | 150.20 | 146.00 | 6470562 | -1.57% |
| 17 Jun 2020 | 150.05 | 146.30 | 152.00 | 144.95 | 7838504 | 2.35% |
| 16 Jun 2020 | 146.60 | 150.00 | 151.40 | 143.70 | 8630991 | 0.48% |
| 15 Jun 2020 | 145.90 | 153.35 | 154.40 | 145.20 | 11614920 | -5.29% |
| 12 Jun 2020 | 154.05 | 145.00 | 154.85 | 143.80 | 11237376 | 2.19% |
| 11 Jun 2020 | 150.75 | 156.75 | 161.00 | 149.60 | 13544700 | -3.86% |
| 10 Jun 2020 | 156.80 | 154.00 | 158.55 | 153.35 | 7195413 | 2.25% |
| 09 Jun 2020 | 153.35 | 154.00 | 158.30 | 151.95 | 10649535 | 0.26% |
| 08 Jun 2020 | 152.95 | 162.00 | 163.55 | 152.10 | 13212637 | -2.70% |
| 05 Jun 2020 | 157.20 | 153.00 | 158.30 | 148.80 | 24856656 | 0.54% |
| 04 Jun 2020 | 156.35 | 153.05 | 158.30 | 152.65 | 11047021 | 0.22% |
| 03 Jun 2020 | 156.00 | 158.05 | 163.05 | 154.70 | 16147229 | -0.76% |
| 02 Jun 2020 | 157.20 | 153.00 | 158.85 | 150.40 | 10651414 | 3.29% |
| 01 Jun 2020 | 152.20 | 153.00 | 158.55 | 150.80 | 13138735 | 1.03% |
| 29 May 2020 | 150.65 | 140.00 | 152.85 | 140.00 | 15478799 | 4.58% |
| 28 May 2020 | 144.05 | 136.85 | 145.95 | 136.70 | 8686378 | 4.65% |
| 27 May 2020 | 137.65 | 137.50 | 138.20 | 134.80 | 4864921 | 0.66% |
| 26 May 2020 | 136.75 | 135.75 | 137.85 | 134.55 | 4595672 | 1.18% |
| 22 May 2020 | 135.15 | 137.50 | 140.00 | 133.85 | 6331378 | -2.49% |
| 21 May 2020 | 138.60 | 139.00 | 141.00 | 136.60 | 5864536 | -0.47% |
| 20 May 2020 | 139.25 | 132.05 | 141.80 | 130.75 | 11788743 | 5.93% |
| 19 May 2020 | 131.45 | 134.50 | 135.45 | 130.40 | 6068689 | -0.76% |
| 18 May 2020 | 132.45 | 138.50 | 138.80 | 129.70 | 7009940 | -4.57% |
| 15 May 2020 | 138.80 | 139.00 | 140.50 | 136.65 | 8090978 | 1.28% |
| 14 May 2020 | 137.05 | 139.85 | 140.00 | 135.00 | 8704139 | -2.87% |
| 13 May 2020 | 141.10 | 143.50 | 146.50 | 139.60 | 11157101 | 3.03% |
| 12 May 2020 | 136.95 | 131.75 | 137.85 | 130.15 | 7708941 | 2.70% |
| 11 May 2020 | 133.35 | 133.00 | 135.40 | 131.10 | 6546304 | 2.46% |
| 08 May 2020 | 130.15 | 132.90 | 132.90 | 129.35 | 5882098 | 0.77% |
| 07 May 2020 | 129.15 | 131.00 | 133.35 | 128.60 | 5890404 | -0.58% |
| 06 May 2020 | 129.90 | 127.90 | 131.20 | 125.00 | 8703337 | 2.44% |
| 05 May 2020 | 126.80 | 135.65 | 136.25 | 126.10 | 9178838 | -4.70% |
| 04 May 2020 | 133.05 | 141.25 | 141.25 | 131.10 | 7768173 | -9.40% |
| 30 Apr 2020 | 146.85 | 143.65 | 152.25 | 142.25 | 12818946 | 3.67% |
| 29 Apr 2020 | 141.65 | 138.50 | 142.50 | 137.50 | 7030077 | 2.64% |
| 28 Apr 2020 | 138.00 | 135.00 | 138.65 | 133.90 | 10118659 | 3.76% |
| 27 Apr 2020 | 133.00 | 131.00 | 133.70 | 129.70 | 6956597 | 3.74% |
| 24 Apr 2020 | 128.20 | 135.00 | 135.00 | 127.60 | 12295346 | -6.42% |
| 23 Apr 2020 | 137.00 | 134.40 | 138.50 | 133.00 | 10333997 | 2.58% |
| 22 Apr 2020 | 133.55 | 132.95 | 135.20 | 129.80 | 11250707 | 0.68% |
| 21 Apr 2020 | 132.65 | 131.40 | 133.70 | 129.15 | 12612460 | -1.30% |
| 20 Apr 2020 | 134.40 | 138.20 | 139.45 | 131.30 | 18161265 | -1.83% |
| 17 Apr 2020 | 136.90 | 139.90 | 145.30 | 135.80 | 30164652 | 2.16% |
| 16 Apr 2020 | 134.00 | 138.00 | 143.35 | 132.70 | 13414652 | -4.49% |
| 15 Apr 2020 | 140.30 | 138.95 | 144.65 | 137.80 | 9821552 | 0.39% |
| 13 Apr 2020 | 139.75 | 148.40 | 148.90 | 134.60 | 12595353 | -6.27% |
| 09 Apr 2020 | 149.10 | 142.10 | 151.80 | 140.70 | 7216451 | 8.04% |
| 08 Apr 2020 | 138.00 | 137.00 | 146.80 | 136.85 | 7944486 | -2.51% |
| 07 Apr 2020 | 141.55 | 137.70 | 142.90 | 135.10 | 6419110 | 7.15% |
| 03 Apr 2020 | 132.10 | 133.55 | 136.00 | 130.35 | 6553107 | -0.34% |
| 01 Apr 2020 | 132.55 | 135.95 | 136.95 | 130.30 | 5567170 | -3.56% |
| 31 Mar 2020 | 137.45 | 137.00 | 138.90 | 130.35 | 8327716 | 5.12% |
| 30 Mar 2020 | 130.75 | 134.00 | 135.50 | 128.80 | 7737955 | -5.77% |
| 27 Mar 2020 | 138.75 | 142.00 | 158.85 | 136.80 | 14470204 | 0.43% |
| 26 Mar 2020 | 138.15 | 126.10 | 147.00 | 121.65 | 16809428 | 11.59% |
| 25 Mar 2020 | 123.80 | 120.00 | 127.40 | 114.55 | 14618656 | 2.48% |
| 24 Mar 2020 | 120.80 | 126.00 | 133.05 | 117.70 | 13129144 | -4.24% |
| 23 Mar 2020 | 126.15 | 125.85 | 134.20 | 123.80 | 6918861 | -9.76% |
| 20 Mar 2020 | 139.80 | 129.00 | 141.75 | 121.35 | 18143402 | 8.84% |
| 19 Mar 2020 | 128.45 | 132.65 | 140.35 | 125.50 | 10873570 | -8.35% |
| 18 Mar 2020 | 140.15 | 149.90 | 149.90 | 138.00 | 9347932 | -3.08% |
| 17 Mar 2020 | 144.60 | 150.00 | 155.00 | 143.90 | 8919578 | -2.95% |
| 16 Mar 2020 | 149.00 | 155.25 | 157.00 | 147.60 | 7065375 | -10.64% |
| 13 Mar 2020 | 166.75 | 145.05 | 171.95 | 142.00 | 11231755 | 6.28% |
| 12 Mar 2020 | 156.90 | 168.00 | 169.00 | 154.50 | 14049953 | -12.08% |
| 11 Mar 2020 | 178.45 | 182.35 | 184.80 | 177.00 | 9238369 | -2.14% |
| 09 Mar 2020 | 182.35 | 188.00 | 189.00 | 178.65 | 12053473 | -6.22% |
| 06 Mar 2020 | 194.45 | 195.00 | 196.10 | 187.85 | 10991688 | -4.02% |
| 05 Mar 2020 | 202.60 | 205.80 | 207.35 | 200.40 | 8576035 | -0.66% |
| 04 Mar 2020 | 203.95 | 208.05 | 210.10 | 198.50 | 9357919 | -1.38% |
| 03 Mar 2020 | 206.80 | 205.00 | 212.05 | 203.40 | 11084288 | 1.45% |
| 02 Mar 2020 | 203.85 | 206.00 | 213.40 | 199.80 | 10400591 | 1.07% |
| 28 Feb 2020 | 201.70 | 203.50 | 204.90 | 193.15 | 15083273 | -3.35% |
| 27 Feb 2020 | 208.70 | 212.00 | 212.80 | 204.30 | 8839033 | -1.77% |
| 26 Feb 2020 | 212.45 | 214.85 | 217.70 | 210.60 | 6037598 | -1.98% |
| 25 Feb 2020 | 216.75 | 213.00 | 219.50 | 213.00 | 8778643 | 2.00% |
| 24 Feb 2020 | 212.50 | 215.00 | 219.00 | 211.25 | 7761069 | -3.45% |
| 20 Feb 2020 | 220.10 | 226.90 | 228.35 | 219.00 | 7654026 | -3.00% |
| 19 Feb 2020 | 226.90 | 220.70 | 228.65 | 218.30 | 7405952 | 4.11% |
| 18 Feb 2020 | 217.95 | 217.20 | 219.35 | 216.55 | 6678150 | -0.66% |
| 17 Feb 2020 | 219.40 | 228.40 | 229.80 | 217.85 | 10788768 | -3.01% |
| 14 Feb 2020 | 226.20 | 232.40 | 234.45 | 224.45 | 6757171 | -2.23% |
| 13 Feb 2020 | 231.35 | 230.55 | 232.60 | 227.45 | 6913597 | 0.22% |
| 12 Feb 2020 | 230.85 | 233.90 | 235.75 | 226.80 | 6806019 | -1.28% |
| 11 Feb 2020 | 233.85 | 236.00 | 237.80 | 232.60 | 5475597 | 0.02% |
| 10 Feb 2020 | 233.80 | 235.30 | 236.60 | 231.15 | 8120421 | -0.85% |
| 07 Feb 2020 | 235.80 | 246.00 | 246.90 | 234.75 | 14050194 | -4.26% |
| 06 Feb 2020 | 246.30 | 247.00 | 254.70 | 243.40 | 17929026 | -2.82% |
| 05 Feb 2020 | 253.45 | 250.15 | 255.80 | 245.65 | 12352880 | 3.34% |
| 04 Feb 2020 | 245.25 | 231.40 | 247.75 | 230.80 | 15797056 | 6.24% |
| 03 Feb 2020 | 230.85 | 230.00 | 233.70 | 217.85 | 20842165 | 0.85% |
| 01 Feb 2020 | 228.90 | 258.95 | 266.55 | 224.00 | 21006917 | -12.11% |
| 31 Jan 2020 | 260.45 | 257.80 | 262.80 | 254.30 | 10810838 | 2.28% |
| 30 Jan 2020 | 254.65 | 258.60 | 258.85 | 252.05 | 5549648 | -1.53% |
| 29 Jan 2020 | 258.60 | 259.00 | 261.80 | 256.65 | 4977662 | 0.37% |
| 28 Jan 2020 | 257.65 | 256.00 | 261.25 | 255.30 | 4763857 | 0.21% |
| 27 Jan 2020 | 257.10 | 261.50 | 264.00 | 255.80 | 5577299 | -2.19% |
| 24 Jan 2020 | 262.85 | 262.00 | 265.90 | 261.10 | 7257409 | 0.82% |
| 23 Jan 2020 | 260.70 | 258.10 | 262.00 | 257.10 | 5101631 | 1.01% |
| 22 Jan 2020 | 258.10 | 258.40 | 261.25 | 255.00 | 5476635 | 0.39% |
| 21 Jan 2020 | 257.10 | 258.00 | 258.85 | 255.00 | 5387621 | -0.71% |
| 20 Jan 2020 | 258.95 | 261.95 | 264.00 | 257.35 | 6096170 | -0.88% |
| 17 Jan 2020 | 261.25 | 257.00 | 262.00 | 256.90 | 5766591 | 1.20% |
| 16 Jan 2020 | 258.15 | 255.70 | 259.65 | 254.65 | 5235129 | 0.88% |
| 15 Jan 2020 | 255.90 | 252.50 | 258.00 | 252.50 | 7020963 | 0.53% |
| 14 Jan 2020 | 254.55 | 252.10 | 257.60 | 250.55 | 6843491 | 0.69% |
| 13 Jan 2020 | 252.80 | 244.35 | 253.75 | 244.35 | 14466469 | 3.52% |
| 10 Jan 2020 | 244.20 | 238.85 | 245.00 | 236.00 | 14793061 | 2.50% |
| 09 Jan 2020 | 238.25 | 230.00 | 240.50 | 229.35 | 9195030 | 4.66% |
| 08 Jan 2020 | 227.65 | 217.30 | 228.30 | 217.30 | 6320990 | 0.95% |
| 07 Jan 2020 | 225.50 | 223.00 | 227.45 | 222.50 | 4646862 | 2.06% |
| 06 Jan 2020 | 220.95 | 227.00 | 227.55 | 220.15 | 7552620 | -3.35% |
| 03 Jan 2020 | 228.60 | 232.65 | 233.70 | 227.05 | 4289982 | -2.20% |
| 02 Jan 2020 | 233.75 | 227.50 | 234.40 | 226.50 | 4513308 | 2.72% |
| 01 Jan 2020 | 227.55 | 231.40 | 232.15 | 227.10 | 3761160 | -1.45% |
| 31 Dec 2019 | 230.90 | 232.00 | 234.35 | 230.00 | 5458676 | -1.01% |
| 30 Dec 2019 | 233.25 | 233.20 | 235.15 | 231.85 | 4687013 | 0.15% |
| 27 Dec 2019 | 232.90 | 227.00 | 233.50 | 226.80 | 6721432 | 2.71% |
| 26 Dec 2019 | 226.75 | 228.60 | 229.10 | 225.55 | 4849665 | -0.83% |
| 24 Dec 2019 | 228.65 | 226.80 | 230.30 | 225.95 | 5770969 | 0.59% |
| 23 Dec 2019 | 227.30 | 229.00 | 233.00 | 224.60 | 7458937 | -1.41% |
| 20 Dec 2019 | 230.55 | 228.15 | 232.50 | 225.85 | 6991936 | 0.94% |
| 19 Dec 2019 | 228.40 | 227.00 | 229.00 | 225.60 | 3905985 | 0.26% |
| 18 Dec 2019 | 227.80 | 229.85 | 229.95 | 224.20 | 7530021 | -0.91% |
| 17 Dec 2019 | 229.90 | 230.45 | 231.40 | 228.50 | 5127644 | -0.15% |
| 16 Dec 2019 | 230.25 | 227.50 | 231.20 | 227.50 | 7409874 | 0.57% |
| 13 Dec 2019 | 228.95 | 226.10 | 231.20 | 225.10 | 14462928 | 1.80% |
| 12 Dec 2019 | 224.90 | 226.70 | 228.00 | 222.55 | 10821969 | 0.69% |
| 11 Dec 2019 | 223.35 | 217.20 | 227.40 | 217.00 | 12291947 | 3.02% |
| 10 Dec 2019 | 216.80 | 216.50 | 219.55 | 214.75 | 7229597 | -0.16% |
| 09 Dec 2019 | 217.15 | 217.50 | 221.30 | 214.60 | 8352510 | -0.57% |
| 06 Dec 2019 | 218.40 | 221.90 | 222.50 | 216.00 | 9114752 | -1.22% |
| 05 Dec 2019 | 221.10 | 220.25 | 222.90 | 217.70 | 8570953 | 0.39% |
| 04 Dec 2019 | 220.25 | 218.00 | 224.10 | 217.00 | 10927951 | 0.62% |
| 03 Dec 2019 | 218.90 | 218.00 | 222.80 | 215.50 | 8871643 | 0.37% |
| 02 Dec 2019 | 218.10 | 219.00 | 219.50 | 214.60 | 5896996 | -0.73% |
| 29 Nov 2019 | 219.70 | 218.10 | 224.20 | 215.00 | 11696442 | 0.80% |
| 28 Nov 2019 | 217.95 | 216.50 | 220.80 | 214.70 | 10068332 | 0.97% |
| 27 Nov 2019 | 215.85 | 217.85 | 218.15 | 213.60 | 8209601 | -1.91% |
| 26 Nov 2019 | 220.05 | 222.25 | 222.60 | 215.00 | 73850039 | -0.14% |
| 25 Nov 2019 | 220.35 | 220.00 | 226.60 | 217.60 | 24412232 | 1.43% |
| 22 Nov 2019 | 217.25 | 216.95 | 219.35 | 214.25 | 7459722 | 0.18% |
| 21 Nov 2019 | 216.85 | 213.40 | 218.90 | 209.00 | 11285129 | 2.24% |
| 20 Nov 2019 | 212.10 | 215.10 | 218.70 | 211.35 | 9963070 | -1.33% |
| 19 Nov 2019 | 214.95 | 217.30 | 217.75 | 212.05 | 9625573 | -0.49% |
| 18 Nov 2019 | 216.00 | 211.85 | 218.45 | 211.30 | 12188767 | 2.01% |
| 15 Nov 2019 | 211.75 | 210.00 | 215.60 | 208.35 | 12386416 | 1.36% |
| 14 Nov 2019 | 208.90 | 202.85 | 209.85 | 202.50 | 13244986 | 3.31% |
| 13 Nov 2019 | 202.20 | 210.20 | 214.40 | 201.15 | 22014078 | -2.62% |
| 11 Nov 2019 | 207.65 | 200.00 | 208.65 | 199.05 | 14939800 | 2.24% |
| 08 Nov 2019 | 203.10 | 196.00 | 209.75 | 196.00 | 45666495 | 5.51% |
| 07 Nov 2019 | 192.50 | 197.00 | 197.80 | 188.30 | 23939489 | 0.52% |
| 06 Nov 2019 | 191.50 | 186.55 | 194.20 | 185.80 | 15940992 | 3.88% |
| 05 Nov 2019 | 184.35 | 183.10 | 187.40 | 182.05 | 7847108 | 0.03% |
| 04 Nov 2019 | 184.30 | 185.30 | 188.40 | 182.30 | 6416447 | -0.46% |
| 01 Nov 2019 | 185.15 | 184.40 | 186.75 | 182.60 | 5112995 | 1.01% |
| 31 Oct 2019 | 183.30 | 185.80 | 190.60 | 181.90 | 16086336 | 0.96% |
| 30 Oct 2019 | 181.55 | 182.00 | 183.00 | 179.25 | 6563814 | 0.33% |
| 29 Oct 2019 | 180.95 | 179.80 | 183.95 | 178.65 | 7767341 | 0.64% |
| 27 Oct 2019 | 179.80 | 182.00 | 182.00 | 179.05 | 832544 | -0.66% |
| 25 Oct 2019 | 181.00 | 176.50 | 182.00 | 174.65 | 9432267 | 2.55% |
| 24 Oct 2019 | 176.50 | 176.05 | 180.45 | 174.70 | 8220431 | 0.89% |
| 23 Oct 2019 | 174.95 | 177.60 | 178.80 | 174.00 | 9737277 | -1.82% |
| 22 Oct 2019 | 178.20 | 170.00 | 183.00 | 169.35 | 21273741 | 5.54% |
| 18 Oct 2019 | 168.85 | 163.60 | 169.60 | 162.80 | 12716934 | 3.05% |
| 17 Oct 2019 | 163.85 | 157.55 | 164.75 | 156.70 | 9272454 | 2.57% |
| 16 Oct 2019 | 159.75 | 156.00 | 160.85 | 155.50 | 11931455 | 2.31% |
| 15 Oct 2019 | 156.15 | 154.50 | 159.40 | 152.00 | 8060089 | 0.84% |
| 14 Oct 2019 | 154.85 | 150.00 | 157.85 | 149.00 | 19269942 | 6.35% |
| 11 Oct 2019 | 145.60 | 142.50 | 146.90 | 140.75 | 11600032 | 2.21% |
| 10 Oct 2019 | 142.45 | 146.50 | 146.90 | 139.50 | 12393751 | -3.59% |
| 09 Oct 2019 | 147.75 | 143.90 | 149.75 | 138.35 | 15540451 | 2.68% |
| 07 Oct 2019 | 143.90 | 148.00 | 148.05 | 142.75 | 6301348 | -2.34% |
| 04 Oct 2019 | 147.35 | 151.40 | 153.20 | 145.60 | 13947473 | -1.70% |
| 03 Oct 2019 | 149.90 | 145.65 | 152.00 | 144.60 | 12704415 | 3.95% |
| 01 Oct 2019 | 144.20 | 156.00 | 157.95 | 132.55 | 18836234 | -7.33% |
| 30 Sep 2019 | 155.60 | 159.00 | 159.00 | 151.40 | 10546288 | -1.74% |
| 27 Sep 2019 | 158.35 | 161.00 | 161.90 | 156.75 | 7148165 | -2.10% |
| 26 Sep 2019 | 161.75 | 156.50 | 163.90 | 155.15 | 11914905 | 3.85% |
| 25 Sep 2019 | 155.75 | 166.80 | 167.45 | 152.50 | 15184200 | -6.88% |
| 24 Sep 2019 | 167.25 | 167.70 | 171.35 | 165.25 | 7908403 | -0.27% |
| 23 Sep 2019 | 167.70 | 172.00 | 174.15 | 165.25 | 11731385 | -0.36% |
| 20 Sep 2019 | 168.30 | 155.05 | 173.65 | 152.90 | 27345926 | 8.30% |
| 19 Sep 2019 | 155.40 | 157.00 | 157.50 | 153.30 | 6396288 | -1.11% |
| 18 Sep 2019 | 157.15 | 155.60 | 159.35 | 153.55 | 9304274 | 1.00% |
| 17 Sep 2019 | 155.60 | 162.00 | 163.65 | 154.30 | 10759732 | -3.80% |
| 16 Sep 2019 | 161.75 | 162.95 | 165.50 | 160.10 | 11152022 | -2.59% |
| 13 Sep 2019 | 166.05 | 159.35 | 168.00 | 156.05 | 14679309 | 3.98% |
| 12 Sep 2019 | 159.70 | 161.65 | 163.95 | 158.40 | 12684164 | -0.44% |
| 11 Sep 2019 | 160.40 | 154.75 | 164.30 | 153.40 | 15562134 | 4.02% |
| 09 Sep 2019 | 154.20 | 154.25 | 156.90 | 152.55 | 9871180 | -0.03% |
| 06 Sep 2019 | 154.25 | 159.50 | 159.55 | 148.20 | 33559078 | -3.20% |
| 05 Sep 2019 | 159.35 | 163.90 | 164.25 | 157.15 | 10539344 | -2.81% |
| 04 Sep 2019 | 163.95 | 163.30 | 166.25 | 157.45 | 13175472 | 0.24% |
| 03 Sep 2019 | 163.55 | 164.50 | 168.50 | 162.75 | 7127055 | -2.74% |
| 30 Aug 2019 | 168.15 | 166.50 | 169.20 | 161.35 | 9168884 | 1.85% |
| 29 Aug 2019 | 165.10 | 163.00 | 166.90 | 161.00 | 11577203 | 0.55% |
| 28 Aug 2019 | 164.20 | 160.80 | 165.80 | 158.65 | 16114232 | 2.15% |
| 27 Aug 2019 | 160.75 | 158.30 | 163.00 | 156.45 | 13260627 | 0.72% |
| 26 Aug 2019 | 159.60 | 156.00 | 161.00 | 147.20 | 27776662 | 4.93% |
| 23 Aug 2019 | 152.10 | 141.50 | 154.45 | 136.70 | 42604662 | 5.30% |
| 22 Aug 2019 | 144.45 | 168.80 | 168.90 | 137.65 | 86786146 | -15.82% |
| 21 Aug 2019 | 171.60 | 177.00 | 177.55 | 170.50 | 4658146 | -3.21% |
| 20 Aug 2019 | 177.30 | 178.00 | 178.50 | 173.25 | 4494565 | -0.92% |
| 19 Aug 2019 | 178.95 | 178.15 | 181.25 | 176.80 | 4861541 | 0.73% |
| 16 Aug 2019 | 177.65 | 174.90 | 179.80 | 172.60 | 5364795 | 1.57% |
| 14 Aug 2019 | 174.90 | 174.10 | 176.15 | 170.70 | 5299098 | 0.66% |
| 13 Aug 2019 | 173.75 | 175.20 | 179.00 | 172.30 | 4917578 | -1.08% |
| 09 Aug 2019 | 175.65 | 172.35 | 177.20 | 172.35 | 5782491 | 2.24% |
| 08 Aug 2019 | 171.80 | 166.90 | 172.70 | 166.10 | 5915829 | 3.56% |
| 07 Aug 2019 | 165.90 | 167.60 | 172.90 | 165.30 | 7755724 | -1.40% |
| 06 Aug 2019 | 168.25 | 164.00 | 169.80 | 162.90 | 7803580 | 2.03% |
| 05 Aug 2019 | 164.90 | 168.35 | 170.35 | 163.20 | 8790354 | -4.02% |
| 02 Aug 2019 | 171.80 | 171.50 | 172.60 | 162.70 | 14931726 | -0.35% |
| 01 Aug 2019 | 172.40 | 176.95 | 177.60 | 170.35 | 10107821 | -3.23% |
| 31 Jul 2019 | 178.15 | 177.80 | 179.35 | 169.75 | 15109507 | 0.23% |
| 30 Jul 2019 | 177.75 | 176.05 | 182.40 | 175.15 | 15821594 | -0.95% |
| 29 Jul 2019 | 179.45 | 180.00 | 182.30 | 176.25 | 6600119 | -0.58% |
| 26 Jul 2019 | 180.50 | 177.00 | 181.25 | 175.95 | 4583743 | 2.35% |
| 25 Jul 2019 | 176.35 | 177.00 | 179.85 | 174.80 | 7273037 | -0.56% |
| 24 Jul 2019 | 177.35 | 180.85 | 181.00 | 171.95 | 8097078 | -1.58% |
| 23 Jul 2019 | 180.20 | 180.80 | 182.90 | 179.05 | 4388484 | 0.39% |
| 22 Jul 2019 | 179.50 | 177.75 | 182.15 | 176.20 | 5386468 | -0.31% |
| 19 Jul 2019 | 180.05 | 184.00 | 186.15 | 177.25 | 6320721 | -1.72% |
| 18 Jul 2019 | 183.20 | 190.00 | 191.35 | 182.55 | 6315890 | -3.93% |
| 17 Jul 2019 | 190.70 | 190.45 | 192.60 | 188.70 | 4842698 | -0.34% |
| 16 Jul 2019 | 191.35 | 185.25 | 193.60 | 184.85 | 6662699 | 2.85% |
| 15 Jul 2019 | 186.05 | 186.50 | 187.65 | 184.65 | 3848689 | -0.05% |
| 12 Jul 2019 | 186.15 | 184.00 | 188.35 | 183.25 | 6872502 | 0.08% |
| 11 Jul 2019 | 186.00 | 179.00 | 187.70 | 178.95 | 11089171 | 4.67% |
| 10 Jul 2019 | 177.70 | 184.05 | 184.05 | 175.25 | 9142852 | -3.24% |
| 09 Jul 2019 | 183.65 | 182.35 | 185.30 | 180.40 | 5311932 | 0.69% |
| 08 Jul 2019 | 182.40 | 185.40 | 187.20 | 177.50 | 7421180 | -2.43% |
| 05 Jul 2019 | 186.95 | 196.20 | 196.60 | 185.50 | 15489840 | -3.93% |
| 04 Jul 2019 | 194.60 | 193.70 | 196.90 | 192.50 | 9837342 | 0.49% |
| 03 Jul 2019 | 193.65 | 193.50 | 194.70 | 191.10 | 5299636 | 0.60% |
| 02 Jul 2019 | 192.50 | 191.85 | 193.45 | 189.40 | 6054505 | 0.89% |
| 01 Jul 2019 | 190.80 | 189.70 | 191.45 | 187.60 | 5467507 | 1.19% |
| 28 Jun 2019 | 188.55 | 186.55 | 191.35 | 185.10 | 9413259 | 1.59% |
| 27 Jun 2019 | 185.60 | 184.00 | 187.00 | 182.80 | 16068076 | 0.54% |
| 26 Jun 2019 | 184.60 | 175.95 | 185.80 | 175.30 | 10243007 | 4.74% |
| 25 Jun 2019 | 176.25 | 174.60 | 177.35 | 174.05 | 4769918 | 0.40% |
| 24 Jun 2019 | 175.55 | 178.40 | 179.40 | 173.95 | 7231257 | -1.13% |
| 21 Jun 2019 | 177.55 | 179.95 | 181.90 | 176.55 | 10517709 | -2.10% |
| 20 Jun 2019 | 181.35 | 176.40 | 183.25 | 173.35 | 9873647 | 2.81% |
| 19 Jun 2019 | 176.40 | 174.90 | 179.50 | 171.80 | 11090503 | 1.55% |
| 18 Jun 2019 | 173.70 | 172.60 | 175.50 | 170.00 | 9460128 | 0.61% |
| 17 Jun 2019 | 172.65 | 177.85 | 177.90 | 170.35 | 11335861 | -2.92% |
| 14 Jun 2019 | 177.85 | 183.75 | 184.50 | 175.50 | 11855210 | -3.84% |
| 13 Jun 2019 | 184.95 | 183.95 | 186.75 | 181.60 | 8810333 | 0.22% |
| 12 Jun 2019 | 184.55 | 191.00 | 191.00 | 183.70 | 8066923 | -3.65% |
| 11 Jun 2019 | 191.55 | 190.00 | 192.90 | 185.70 | 6158116 | 1.22% |
| 10 Jun 2019 | 189.25 | 191.40 | 193.10 | 185.60 | 7653848 | -0.42% |
| 07 Jun 2019 | 190.05 | 190.00 | 194.20 | 186.60 | 8188075 | -0.18% |
| 06 Jun 2019 | 190.40 | 195.90 | 197.15 | 187.15 | 9595362 | -2.58% |
| 04 Jun 2019 | 195.45 | 195.00 | 202.65 | 194.30 | 14559889 | -0.36% |
| 03 Jun 2019 | 196.15 | 191.00 | 196.90 | 188.75 | 7573474 | 2.59% |
| 31 May 2019 | 191.20 | 195.50 | 196.20 | 184.75 | 11214402 | -1.80% |
| 30 May 2019 | 194.70 | 194.95 | 196.50 | 190.65 | 10437577 | 0.52% |
| 29 May 2019 | 193.70 | 194.90 | 197.25 | 191.80 | 7979267 | -0.87% |
| 28 May 2019 | 195.40 | 197.50 | 197.60 | 191.60 | 8700693 | -0.81% |
| 27 May 2019 | 197.00 | 191.40 | 200.20 | 190.10 | 15049131 | 2.79% |
| 24 May 2019 | 191.65 | 181.75 | 193.20 | 181.50 | 22407285 | 6.06% |
| 23 May 2019 | 180.70 | 177.00 | 184.60 | 174.00 | 26290847 | 3.91% |
| 22 May 2019 | 173.90 | 175.90 | 181.20 | 172.00 | 24314232 | 1.40% |
