Glenmark Pharmaceuticals Ltd
NSE :GLENMARK BSE :532296 Sector : PharmaceuticalsBuy, Sell or Hold GLENMARK ?
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
GLENMARK Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 1042.45 | 1020.00 | 1048.00 | 1019.55 | 94679 | 2.25% |
| 17 May 2024 | 1019.55 | 1010.00 | 1021.50 | 999.80 | 342548 | 1.42% |
| 16 May 2024 | 1005.30 | 1005.00 | 1011.95 | 985.20 | 571339 | 0.29% |
| 15 May 2024 | 1002.40 | 1013.95 | 1017.60 | 986.40 | 969716 | -0.88% |
| 14 May 2024 | 1011.25 | 1033.15 | 1040.00 | 1008.10 | 256949 | -2.12% |
| 13 May 2024 | 1033.15 | 1025.00 | 1040.70 | 1010.00 | 473458 | 0.90% |
| 10 May 2024 | 1023.95 | 1002.85 | 1027.25 | 997.40 | 421300 | 2.43% |
| 09 May 2024 | 999.65 | 1015.20 | 1025.00 | 995.05 | 469357 | -2.14% |
| 08 May 2024 | 1021.50 | 1016.80 | 1029.50 | 1008.05 | 213896 | 0.57% |
| 07 May 2024 | 1015.75 | 1043.75 | 1043.75 | 997.80 | 560484 | -2.39% |
| 06 May 2024 | 1040.65 | 1057.80 | 1062.30 | 1033.65 | 414896 | -1.20% |
| 03 May 2024 | 1053.30 | 1062.20 | 1071.30 | 1045.30 | 845271 | -0.68% |
| 02 May 2024 | 1060.50 | 1060.35 | 1068.95 | 1053.65 | 324107 | 0.31% |
| 30 Apr 2024 | 1057.20 | 1075.00 | 1081.60 | 1054.50 | 952244 | -1.30% |
| 29 Apr 2024 | 1071.10 | 1090.00 | 1098.00 | 1063.05 | 442802 | -0.76% |
| 26 Apr 2024 | 1079.35 | 1085.00 | 1088.75 | 1061.25 | 475440 | -0.09% |
| 25 Apr 2024 | 1080.30 | 1071.00 | 1096.00 | 1070.95 | 1101089 | 0.87% |
| 24 Apr 2024 | 1070.95 | 1036.00 | 1074.60 | 1033.30 | 657378 | 3.52% |
| 23 Apr 2024 | 1034.50 | 1039.35 | 1044.25 | 1017.50 | 1223564 | -0.47% |
| 22 Apr 2024 | 1039.35 | 1030.00 | 1054.10 | 1026.45 | 260452 | 1.26% |
| 19 Apr 2024 | 1026.40 | 1032.00 | 1039.45 | 1020.15 | 762705 | -1.48% |
| 18 Apr 2024 | 1041.80 | 1060.00 | 1063.95 | 1034.20 | 1139829 | -1.72% |
| 16 Apr 2024 | 1060.00 | 1044.00 | 1063.95 | 1040.10 | 425482 | 1.53% |
| 15 Apr 2024 | 1044.00 | 1031.00 | 1060.00 | 1031.00 | 586620 | -0.74% |
| 12 Apr 2024 | 1051.80 | 1043.35 | 1070.00 | 1031.00 | 980800 | 0.81% |
| 10 Apr 2024 | 1043.35 | 1047.00 | 1058.00 | 1031.55 | 1178981 | -0.35% |
| 09 Apr 2024 | 1047.00 | 1058.00 | 1059.95 | 1035.40 | 951210 | 0.76% |
| 08 Apr 2024 | 1039.10 | 1017.40 | 1057.75 | 1017.40 | 870099 | 2.13% |
| 05 Apr 2024 | 1017.40 | 1010.00 | 1019.00 | 999.30 | 442664 | 1.13% |
| 04 Apr 2024 | 1006.00 | 999.45 | 1010.00 | 990.10 | 861431 | 1.22% |
| 03 Apr 2024 | 993.85 | 984.05 | 996.00 | 978.95 | 677231 | 0.69% |
| 02 Apr 2024 | 987.00 | 984.75 | 993.50 | 975.00 | 804261 | 0.46% |
| 01 Apr 2024 | 982.45 | 959.05 | 985.00 | 959.05 | 689298 | 2.50% |
| 28 Mar 2024 | 958.45 | 960.00 | 968.60 | 954.25 | 517943 | -0.42% |
| 27 Mar 2024 | 962.45 | 960.00 | 969.40 | 947.30 | 752945 | 0.55% |
| 26 Mar 2024 | 957.20 | 950.00 | 961.35 | 936.00 | 685483 | 0.65% |
| 22 Mar 2024 | 951.00 | 943.70 | 954.40 | 940.70 | 792841 | 0.45% |
| 21 Mar 2024 | 946.70 | 941.80 | 954.50 | 938.50 | 721888 | 0.57% |
| 20 Mar 2024 | 941.30 | 915.85 | 946.45 | 908.35 | 1104276 | 2.24% |
| 19 Mar 2024 | 920.65 | 938.50 | 942.00 | 917.00 | 555021 | -2.02% |
| 18 Mar 2024 | 939.65 | 924.65 | 944.60 | 916.05 | 678559 | 1.42% |
| 15 Mar 2024 | 926.50 | 937.95 | 943.85 | 912.05 | 1144957 | -1.17% |
| 14 Mar 2024 | 937.50 | 890.55 | 941.45 | 883.00 | 1584214 | 4.35% |
| 13 Mar 2024 | 898.45 | 941.60 | 948.15 | 885.50 | 1773669 | -4.94% |
| 12 Mar 2024 | 945.15 | 955.30 | 967.85 | 931.35 | 1079570 | -1.06% |
| 11 Mar 2024 | 955.30 | 958.00 | 974.00 | 950.05 | 1875353 | 0.01% |
| 07 Mar 2024 | 955.25 | 927.00 | 964.30 | 927.00 | 1749348 | 3.11% |
| 06 Mar 2024 | 926.40 | 916.00 | 935.60 | 903.15 | 1577906 | 1.00% |
| 05 Mar 2024 | 917.20 | 920.90 | 921.55 | 905.35 | 660077 | -0.49% |
| 04 Mar 2024 | 921.70 | 925.05 | 945.95 | 919.25 | 1085073 | -0.71% |
| 02 Mar 2024 | 928.25 | 920.05 | 938.05 | 912.15 | 52624 | 0.86% |
| 01 Mar 2024 | 920.30 | 925.10 | 925.10 | 904.70 | 671589 | -0.52% |
| 29 Feb 2024 | 925.10 | 911.00 | 926.95 | 898.45 | 1434787 | 1.53% |
| 28 Feb 2024 | 911.20 | 925.00 | 929.90 | 900.55 | 643011 | -1.77% |
| 27 Feb 2024 | 927.65 | 926.50 | 937.50 | 918.10 | 804309 | 0.00% |
| 26 Feb 2024 | 927.65 | 907.00 | 942.00 | 907.00 | 3013526 | 3.06% |
| 23 Feb 2024 | 900.10 | 912.55 | 921.60 | 894.50 | 1406588 | -1.35% |
| 22 Feb 2024 | 912.45 | 900.00 | 916.00 | 898.10 | 715441 | 1.32% |
| 21 Feb 2024 | 900.60 | 890.00 | 911.00 | 885.10 | 1778463 | 0.72% |
| 20 Feb 2024 | 894.15 | 871.10 | 905.00 | 867.20 | 3444381 | 3.66% |
| 19 Feb 2024 | 862.55 | 875.00 | 876.00 | 853.00 | 964956 | -1.11% |
| 16 Feb 2024 | 872.25 | 822.00 | 891.00 | 822.00 | 8741874 | 7.65% |
| 15 Feb 2024 | 810.25 | 771.00 | 850.50 | 771.00 | 4974179 | 1.64% |
| 14 Feb 2024 | 797.20 | 828.00 | 829.00 | 782.80 | 1982268 | -4.21% |
| 13 Feb 2024 | 832.20 | 822.10 | 838.70 | 818.55 | 465748 | 0.10% |
| 12 Feb 2024 | 831.40 | 843.10 | 849.00 | 817.55 | 859065 | -1.39% |
| 09 Feb 2024 | 843.10 | 855.10 | 861.70 | 829.70 | 936078 | -1.80% |
| 08 Feb 2024 | 858.55 | 880.00 | 883.40 | 853.35 | 1203539 | -2.13% |
| 07 Feb 2024 | 877.25 | 887.15 | 890.95 | 868.05 | 446360 | -0.85% |
| 06 Feb 2024 | 884.80 | 888.00 | 897.60 | 880.85 | 1057975 | 0.02% |
| 05 Feb 2024 | 884.60 | 886.00 | 894.10 | 879.45 | 766933 | -0.12% |
| 02 Feb 2024 | 885.70 | 890.50 | 899.75 | 882.05 | 648664 | -0.54% |
| 01 Feb 2024 | 890.50 | 920.10 | 920.10 | 865.00 | 1817051 | -2.16% |
| 31 Jan 2024 | 910.20 | 898.00 | 922.70 | 897.00 | 1399292 | 1.61% |
| 30 Jan 2024 | 895.75 | 900.00 | 909.70 | 893.65 | 600740 | -0.46% |
| 29 Jan 2024 | 899.85 | 893.50 | 906.85 | 887.30 | 685206 | 0.98% |
| 25 Jan 2024 | 891.10 | 890.90 | 913.50 | 883.55 | 1045465 | 0.10% |
| 24 Jan 2024 | 890.20 | 856.00 | 893.50 | 854.15 | 862176 | 3.73% |
| 23 Jan 2024 | 858.15 | 875.25 | 892.90 | 853.05 | 885743 | -1.95% |
| 20 Jan 2024 | 875.25 | 884.90 | 887.00 | 870.45 | 279988 | -0.44% |
| 19 Jan 2024 | 879.15 | 877.00 | 888.20 | 867.30 | 906348 | 1.34% |
| 18 Jan 2024 | 867.55 | 872.20 | 878.30 | 847.55 | 1540500 | -0.53% |
| 17 Jan 2024 | 872.20 | 888.50 | 890.15 | 867.65 | 714859 | -1.91% |
| 16 Jan 2024 | 889.15 | 910.40 | 911.25 | 881.00 | 986057 | -2.34% |
| 15 Jan 2024 | 910.45 | 869.05 | 916.35 | 863.65 | 2296912 | 4.78% |
| 12 Jan 2024 | 868.95 | 879.95 | 880.20 | 866.80 | 591537 | -1.25% |
| 11 Jan 2024 | 879.95 | 876.00 | 890.90 | 871.50 | 972265 | 0.03% |
| 10 Jan 2024 | 879.65 | 886.00 | 886.00 | 865.65 | 1456990 | -0.78% |
| 09 Jan 2024 | 886.55 | 884.00 | 898.40 | 878.90 | 649347 | 1.47% |
| 08 Jan 2024 | 873.70 | 893.00 | 893.95 | 867.40 | 656367 | -2.13% |
| 05 Jan 2024 | 892.70 | 900.00 | 905.00 | 882.05 | 438207 | -0.63% |
| 04 Jan 2024 | 898.40 | 898.05 | 913.55 | 890.85 | 712492 | 0.06% |
| 03 Jan 2024 | 897.90 | 896.00 | 903.40 | 883.00 | 1793431 | 1.02% |
| 02 Jan 2024 | 888.80 | 855.70 | 901.80 | 854.70 | 3980406 | 3.87% |
| 01 Jan 2024 | 855.65 | 854.00 | 861.90 | 848.00 | 415165 | 0.20% |
| 29 Dec 2023 | 853.95 | 857.00 | 859.00 | 848.05 | 468147 | -0.17% |
| 28 Dec 2023 | 855.40 | 850.00 | 858.00 | 838.00 | 970942 | 1.11% |
| 27 Dec 2023 | 846.05 | 844.10 | 855.80 | 828.90 | 765258 | 0.25% |
| 26 Dec 2023 | 843.95 | 839.00 | 852.00 | 830.55 | 821945 | 0.55% |
| 22 Dec 2023 | 839.30 | 823.60 | 850.00 | 822.20 | 2088247 | 1.91% |
| 21 Dec 2023 | 823.60 | 781.00 | 827.70 | 773.20 | 1541173 | 4.27% |
| 20 Dec 2023 | 789.85 | 823.40 | 835.25 | 785.00 | 1861903 | -4.09% |
| 19 Dec 2023 | 823.55 | 817.65 | 831.60 | 810.30 | 791780 | 0.76% |
| 18 Dec 2023 | 817.30 | 825.00 | 842.00 | 815.00 | 1178792 | -0.81% |
| 15 Dec 2023 | 824.00 | 830.00 | 834.90 | 818.00 | 850025 | -0.61% |
| 14 Dec 2023 | 829.05 | 813.15 | 831.00 | 812.10 | 964081 | 2.06% |
| 13 Dec 2023 | 812.35 | 806.05 | 815.75 | 801.00 | 782180 | 1.88% |
| 12 Dec 2023 | 797.35 | 822.80 | 825.00 | 790.40 | 1337480 | -2.66% |
| 11 Dec 2023 | 819.10 | 800.00 | 830.95 | 791.75 | 2857825 | 2.91% |
| 08 Dec 2023 | 795.95 | 825.00 | 827.00 | 787.10 | 2402310 | -3.16% |
| 07 Dec 2023 | 821.90 | 809.60 | 825.00 | 803.95 | 1573712 | 1.91% |
| 06 Dec 2023 | 806.50 | 780.00 | 819.00 | 778.80 | 1504305 | 3.52% |
| 05 Dec 2023 | 779.05 | 782.55 | 785.80 | 772.40 | 545761 | 0.43% |
| 04 Dec 2023 | 775.75 | 798.95 | 802.00 | 774.00 | 3228588 | -2.13% |
| 01 Dec 2023 | 792.60 | 781.80 | 798.00 | 778.85 | 773301 | 1.62% |
| 30 Nov 2023 | 779.95 | 771.00 | 788.45 | 771.00 | 1139226 | 1.28% |
| 29 Nov 2023 | 770.10 | 777.40 | 777.40 | 764.50 | 726023 | -0.12% |
| 28 Nov 2023 | 771.00 | 786.90 | 790.95 | 769.90 | 719949 | -2.02% |
| 24 Nov 2023 | 786.90 | 777.25 | 799.80 | 777.20 | 1799088 | 1.49% |
| 23 Nov 2023 | 775.35 | 777.90 | 781.50 | 761.00 | 1140665 | -0.12% |
| 22 Nov 2023 | 776.25 | 777.60 | 790.85 | 773.50 | 1072580 | -0.17% |
| 21 Nov 2023 | 777.60 | 786.60 | 793.45 | 773.25 | 915318 | -0.97% |
| 20 Nov 2023 | 785.20 | 775.95 | 796.45 | 775.95 | 1251772 | 1.19% |
| 17 Nov 2023 | 775.95 | 770.75 | 780.00 | 767.90 | 723967 | 0.67% |
| 16 Nov 2023 | 770.75 | 746.55 | 783.40 | 746.55 | 2439746 | 2.62% |
| 15 Nov 2023 | 751.05 | 730.05 | 754.50 | 730.05 | 2495889 | 3.67% |
| 13 Nov 2023 | 724.45 | 757.00 | 758.00 | 722.10 | 3656128 | -5.03% |
| 12 Nov 2023 | 762.85 | 763.85 | 773.95 | 751.25 | 346917 | -1.93% |
| 10 Nov 2023 | 777.85 | 786.00 | 786.00 | 767.00 | 605913 | -0.80% |
| 09 Nov 2023 | 784.10 | 793.80 | 793.80 | 773.10 | 989686 | -0.24% |
| 08 Nov 2023 | 785.95 | 761.45 | 788.75 | 761.00 | 1048266 | 3.53% |
| 07 Nov 2023 | 759.15 | 760.35 | 772.00 | 755.45 | 713316 | 0.49% |
| 06 Nov 2023 | 755.45 | 752.40 | 762.50 | 749.00 | 742091 | 1.19% |
| 03 Nov 2023 | 746.60 | 751.50 | 759.35 | 745.20 | 371947 | -0.57% |
| 02 Nov 2023 | 750.90 | 748.00 | 760.95 | 748.00 | 472694 | 0.64% |
| 01 Nov 2023 | 746.10 | 750.00 | 751.35 | 741.05 | 333271 | -0.22% |
| 31 Oct 2023 | 747.75 | 754.10 | 761.85 | 744.00 | 361013 | -0.32% |
| 30 Oct 2023 | 750.15 | 739.60 | 754.85 | 734.60 | 567688 | 0.94% |
| 27 Oct 2023 | 743.15 | 746.25 | 754.50 | 740.05 | 514179 | -0.79% |
| 26 Oct 2023 | 749.10 | 745.25 | 756.40 | 731.50 | 884483 | -0.23% |
| 25 Oct 2023 | 750.80 | 755.15 | 762.00 | 741.70 | 832310 | -1.20% |
| 23 Oct 2023 | 759.90 | 780.00 | 791.15 | 756.10 | 423543 | -2.72% |
| 20 Oct 2023 | 781.15 | 793.00 | 793.00 | 775.60 | 462247 | -1.51% |
| 19 Oct 2023 | 793.15 | 795.10 | 799.75 | 789.55 | 277693 | -0.83% |
| 18 Oct 2023 | 799.80 | 804.50 | 815.00 | 798.00 | 664700 | -0.23% |
| 17 Oct 2023 | 801.65 | 800.00 | 811.75 | 797.90 | 569676 | 0.48% |
| 16 Oct 2023 | 797.80 | 798.30 | 803.95 | 792.05 | 493894 | -0.07% |
| 13 Oct 2023 | 798.35 | 793.00 | 809.45 | 788.65 | 1034587 | 0.78% |
| 12 Oct 2023 | 792.20 | 785.85 | 794.50 | 783.50 | 648967 | 1.47% |
| 11 Oct 2023 | 780.70 | 788.95 | 796.80 | 778.80 | 980950 | -0.66% |
| 10 Oct 2023 | 785.85 | 795.00 | 796.70 | 784.05 | 693597 | 0.18% |
| 09 Oct 2023 | 784.40 | 790.00 | 797.25 | 781.45 | 749063 | -1.16% |
| 06 Oct 2023 | 793.60 | 794.90 | 799.65 | 785.50 | 928077 | 0.05% |
| 05 Oct 2023 | 793.20 | 813.00 | 815.95 | 790.70 | 924422 | -1.72% |
| 04 Oct 2023 | 807.10 | 837.00 | 841.90 | 803.10 | 1304868 | -4.21% |
| 03 Oct 2023 | 842.60 | 852.05 | 859.90 | 840.95 | 1501069 | -1.51% |
| 29 Sep 2023 | 855.50 | 783.75 | 861.70 | 782.10 | 9406251 | 10.11% |
| 28 Sep 2023 | 776.95 | 779.75 | 782.40 | 769.75 | 1303738 | 0.07% |
| 27 Sep 2023 | 776.40 | 760.10 | 779.00 | 760.00 | 1063498 | 1.86% |
| 26 Sep 2023 | 762.25 | 788.00 | 789.45 | 760.20 | 1241742 | -2.97% |
| 25 Sep 2023 | 785.55 | 802.80 | 806.55 | 782.05 | 1690718 | -2.15% |
| 22 Sep 2023 | 802.80 | 805.00 | 829.90 | 775.00 | 6359197 | -3.01% |
| 21 Sep 2023 | 827.70 | 860.00 | 880.00 | 821.50 | 3621515 | -3.37% |
| 20 Sep 2023 | 856.60 | 853.00 | 863.00 | 828.10 | 1526780 | 0.59% |
| 18 Sep 2023 | 851.55 | 857.00 | 865.30 | 844.00 | 1094585 | -0.58% |
| 15 Sep 2023 | 856.50 | 866.00 | 873.00 | 852.00 | 1238233 | -1.03% |
| 14 Sep 2023 | 865.40 | 864.00 | 870.00 | 854.10 | 1081354 | 0.41% |
| 13 Sep 2023 | 861.90 | 819.20 | 864.70 | 812.80 | 4770907 | 5.86% |
| 12 Sep 2023 | 814.20 | 812.00 | 820.00 | 789.00 | 1640273 | 0.40% |
| 11 Sep 2023 | 810.95 | 779.05 | 813.20 | 779.05 | 1996311 | 4.39% |
| 08 Sep 2023 | 776.85 | 794.80 | 795.55 | 771.25 | 1198297 | -2.14% |
| 07 Sep 2023 | 793.85 | 799.65 | 805.00 | 788.00 | 888778 | 0.11% |
| 06 Sep 2023 | 792.95 | 799.00 | 799.40 | 780.00 | 1115483 | 0.15% |
| 05 Sep 2023 | 791.75 | 763.20 | 798.00 | 761.50 | 1858292 | 3.97% |
| 04 Sep 2023 | 761.50 | 756.00 | 769.00 | 755.00 | 690379 | 0.59% |
| 01 Sep 2023 | 757.05 | 772.00 | 772.00 | 754.00 | 602134 | -1.28% |
| 31 Aug 2023 | 766.85 | 755.35 | 769.95 | 752.30 | 1127664 | 1.52% |
| 30 Aug 2023 | 755.35 | 763.45 | 769.95 | 752.55 | 504687 | -0.16% |
| 29 Aug 2023 | 756.55 | 769.80 | 777.00 | 751.40 | 878253 | -1.38% |
| 28 Aug 2023 | 767.15 | 744.20 | 769.00 | 738.65 | 1203807 | 3.75% |
| 25 Aug 2023 | 739.45 | 747.50 | 753.10 | 737.35 | 593002 | -1.29% |
| 24 Aug 2023 | 749.15 | 761.00 | 762.90 | 746.35 | 595869 | -1.21% |
| 23 Aug 2023 | 758.35 | 763.00 | 768.00 | 753.50 | 856915 | -0.09% |
| 22 Aug 2023 | 759.00 | 778.05 | 782.25 | 755.10 | 1228002 | -2.07% |
| 21 Aug 2023 | 775.05 | 765.00 | 777.95 | 761.10 | 691810 | 1.16% |
| 18 Aug 2023 | 766.20 | 779.00 | 783.85 | 763.15 | 702335 | -1.68% |
| 17 Aug 2023 | 779.30 | 804.40 | 804.40 | 776.20 | 726647 | -2.28% |
| 16 Aug 2023 | 797.45 | 791.80 | 800.00 | 776.40 | 1111577 | -0.03% |
| 14 Aug 2023 | 797.65 | 815.00 | 815.00 | 795.25 | 921760 | -0.46% |
| 11 Aug 2023 | 801.35 | 814.70 | 816.00 | 792.30 | 541008 | -1.12% |
| 10 Aug 2023 | 810.40 | 828.00 | 833.40 | 807.10 | 519828 | -2.20% |
| 09 Aug 2023 | 828.60 | 830.00 | 836.90 | 821.20 | 1065585 | 0.45% |
| 08 Aug 2023 | 824.85 | 818.05 | 827.50 | 804.50 | 960683 | 1.08% |
| 07 Aug 2023 | 816.00 | 807.75 | 817.95 | 800.15 | 1150523 | 1.55% |
| 04 Aug 2023 | 803.55 | 795.50 | 805.00 | 783.85 | 582633 | 1.44% |
| 03 Aug 2023 | 792.15 | 780.65 | 805.00 | 777.05 | 1388394 | 1.47% |
| 02 Aug 2023 | 780.65 | 786.00 | 791.95 | 771.00 | 842339 | -0.96% |
| 01 Aug 2023 | 788.20 | 796.00 | 798.60 | 782.00 | 1079954 | 0.04% |
| 31 Jul 2023 | 787.85 | 806.00 | 824.45 | 786.00 | 2045604 | -1.36% |
| 28 Jul 2023 | 798.75 | 825.00 | 829.45 | 792.55 | 1474272 | -2.87% |
| 27 Jul 2023 | 822.35 | 806.30 | 832.90 | 802.40 | 1640659 | 1.99% |
| 26 Jul 2023 | 806.30 | 785.00 | 808.50 | 784.05 | 1324361 | 2.84% |
| 25 Jul 2023 | 784.05 | 791.25 | 795.00 | 779.75 | 891016 | -0.54% |
| 24 Jul 2023 | 788.30 | 754.00 | 794.00 | 754.00 | 2761866 | 4.67% |
| 21 Jul 2023 | 753.15 | 740.00 | 755.00 | 736.45 | 1381203 | 1.69% |
| 20 Jul 2023 | 740.65 | 717.00 | 746.40 | 715.20 | 2154696 | 2.85% |
| 19 Jul 2023 | 720.10 | 725.05 | 728.75 | 711.10 | 775148 | -0.15% |
| 18 Jul 2023 | 721.15 | 702.45 | 727.80 | 702.00 | 1320815 | 2.67% |
| 17 Jul 2023 | 702.40 | 702.50 | 709.35 | 695.00 | 930624 | 0.04% |
| 14 Jul 2023 | 702.10 | 685.25 | 704.90 | 681.05 | 1533088 | 2.76% |
| 13 Jul 2023 | 683.25 | 678.25 | 688.80 | 677.30 | 1041642 | 0.98% |
| 12 Jul 2023 | 676.65 | 671.80 | 686.40 | 671.35 | 748458 | 0.90% |
| 11 Jul 2023 | 670.60 | 668.00 | 675.50 | 661.00 | 612181 | 1.02% |
| 10 Jul 2023 | 663.80 | 691.90 | 693.75 | 662.15 | 1485596 | -3.69% |
| 07 Jul 2023 | 689.25 | 668.25 | 693.80 | 664.15 | 2797202 | 3.14% |
| 06 Jul 2023 | 668.25 | 663.50 | 671.00 | 661.55 | 983495 | 0.64% |
| 05 Jul 2023 | 664.00 | 650.00 | 665.70 | 649.45 | 1275242 | 2.21% |
| 04 Jul 2023 | 649.65 | 660.90 | 662.85 | 647.65 | 1093575 | -1.49% |
| 03 Jul 2023 | 659.45 | 676.00 | 680.70 | 657.95 | 543288 | -2.45% |
| 30 Jun 2023 | 676.00 | 678.00 | 684.85 | 673.80 | 1400583 | 0.06% |
| 28 Jun 2023 | 675.60 | 657.00 | 679.95 | 656.40 | 1652557 | 3.03% |
| 27 Jun 2023 | 655.70 | 646.90 | 671.65 | 644.95 | 1816232 | 1.60% |
| 26 Jun 2023 | 645.40 | 630.00 | 646.75 | 628.00 | 806947 | 1.96% |
| 23 Jun 2023 | 633.00 | 627.80 | 638.50 | 622.05 | 971554 | 0.84% |
| 22 Jun 2023 | 627.70 | 638.80 | 638.80 | 621.80 | 1388351 | -2.39% |
| 21 Jun 2023 | 643.05 | 643.75 | 648.05 | 637.45 | 453135 | -0.12% |
| 20 Jun 2023 | 643.85 | 640.40 | 649.80 | 638.55 | 485694 | 0.54% |
| 19 Jun 2023 | 640.40 | 642.40 | 654.50 | 638.90 | 741200 | -0.32% |
| 16 Jun 2023 | 642.45 | 642.45 | 648.95 | 636.50 | 798919 | 0.00% |
| 15 Jun 2023 | 642.45 | 635.00 | 644.00 | 634.35 | 696604 | 0.78% |
| 14 Jun 2023 | 637.45 | 649.00 | 650.00 | 635.85 | 666369 | -1.78% |
| 13 Jun 2023 | 649.00 | 638.55 | 652.85 | 634.95 | 690845 | 1.64% |
| 12 Jun 2023 | 638.55 | 647.00 | 647.00 | 633.35 | 656015 | 0.39% |
| 09 Jun 2023 | 636.05 | 645.10 | 659.00 | 633.85 | 1140652 | -1.90% |
| 08 Jun 2023 | 648.40 | 664.95 | 682.25 | 645.05 | 4425552 | -2.21% |
| 07 Jun 2023 | 663.05 | 635.50 | 664.35 | 635.50 | 3859103 | 5.00% |
| 06 Jun 2023 | 631.50 | 614.20 | 633.50 | 614.20 | 661070 | 2.18% |
| 05 Jun 2023 | 618.05 | 609.80 | 621.00 | 608.75 | 764068 | 0.64% |
| 02 Jun 2023 | 614.15 | 613.85 | 615.35 | 608.50 | 770385 | 0.75% |
| 01 Jun 2023 | 609.60 | 597.65 | 612.60 | 596.00 | 988742 | 1.98% |
| 31 May 2023 | 597.75 | 593.95 | 601.80 | 591.75 | 637663 | 0.39% |
| 30 May 2023 | 595.45 | 597.45 | 600.70 | 590.10 | 695866 | 0.16% |
| 29 May 2023 | 594.50 | 591.40 | 598.00 | 589.35 | 848123 | 0.52% |
| 26 May 2023 | 591.40 | 606.20 | 609.70 | 587.00 | 1103389 | -2.63% |
| 25 May 2023 | 607.40 | 606.10 | 613.40 | 603.45 | 1557737 | -0.19% |
| 24 May 2023 | 608.55 | 606.00 | 613.60 | 606.00 | 1540050 | -0.07% |
| 23 May 2023 | 609.00 | 608.00 | 625.80 | 606.25 | 2993267 | 0.50% |
| 22 May 2023 | 606.00 | 588.00 | 611.05 | 581.00 | 5062006 | -2.93% |
| 19 May 2023 | 624.30 | 605.00 | 629.85 | 602.00 | 3771939 | 3.34% |
| 18 May 2023 | 604.10 | 608.10 | 612.90 | 599.40 | 1043069 | -0.78% |
| 17 May 2023 | 608.85 | 609.00 | 613.15 | 607.85 | 1702948 | 0.16% |
| 16 May 2023 | 607.85 | 608.00 | 620.50 | 607.00 | 1026523 | -0.02% |
| 15 May 2023 | 607.95 | 616.00 | 618.75 | 605.15 | 1340692 | -0.82% |
| 12 May 2023 | 612.95 | 581.05 | 615.35 | 581.05 | 6123142 | 5.65% |
| 11 May 2023 | 580.15 | 573.95 | 583.15 | 564.25 | 1730567 | 1.79% |
| 10 May 2023 | 569.95 | 561.10 | 574.95 | 561.10 | 2205960 | 1.92% |
| 09 May 2023 | 559.20 | 571.95 | 571.95 | 557.40 | 719209 | -1.71% |
| 08 May 2023 | 568.95 | 551.05 | 570.00 | 551.00 | 1200065 | 3.26% |
| 05 May 2023 | 551.00 | 545.15 | 551.75 | 542.95 | 506222 | 0.74% |
| 04 May 2023 | 546.95 | 543.95 | 547.80 | 539.60 | 901250 | 1.07% |
| 03 May 2023 | 541.15 | 540.05 | 545.05 | 536.25 | 1370392 | -0.51% |
| 02 May 2023 | 543.90 | 563.00 | 563.45 | 542.25 | 1472378 | -3.47% |
| 28 Apr 2023 | 563.45 | 557.00 | 568.75 | 551.50 | 4694549 | 2.23% |
| 27 Apr 2023 | 551.15 | 521.25 | 555.00 | 520.10 | 4291553 | 5.74% |
| 26 Apr 2023 | 521.25 | 517.05 | 522.50 | 516.25 | 720652 | 0.60% |
| 25 Apr 2023 | 518.15 | 516.05 | 519.95 | 514.45 | 951138 | 0.25% |
| 24 Apr 2023 | 516.85 | 511.15 | 519.00 | 507.40 | 817404 | 1.03% |
| 21 Apr 2023 | 511.60 | 512.15 | 517.40 | 509.45 | 678001 | -0.11% |
| 20 Apr 2023 | 512.15 | 512.00 | 515.55 | 510.00 | 1314152 | 0.03% |
| 19 Apr 2023 | 512.00 | 505.00 | 516.90 | 500.35 | 3964015 | 1.40% |
| 18 Apr 2023 | 504.95 | 488.20 | 506.80 | 488.20 | 2007427 | 2.99% |
| 17 Apr 2023 | 490.30 | 488.05 | 494.75 | 487.50 | 375731 | 0.01% |
| 13 Apr 2023 | 490.25 | 491.90 | 494.10 | 487.15 | 464388 | -0.24% |
| 12 Apr 2023 | 491.45 | 485.50 | 493.15 | 482.00 | 534762 | 1.23% |
| 11 Apr 2023 | 485.50 | 489.00 | 495.45 | 484.05 | 1097911 | -0.48% |
| 10 Apr 2023 | 487.85 | 484.45 | 488.75 | 480.65 | 474616 | 1.19% |
| 06 Apr 2023 | 482.10 | 479.85 | 489.00 | 477.05 | 1172841 | 0.46% |
| 05 Apr 2023 | 479.90 | 477.00 | 480.50 | 474.00 | 943427 | 0.08% |
| 03 Apr 2023 | 479.50 | 467.45 | 482.00 | 464.70 | 2726810 | 3.18% |
| 31 Mar 2023 | 464.70 | 446.00 | 468.00 | 445.75 | 2148176 | 4.32% |
| 29 Mar 2023 | 445.45 | 449.55 | 451.50 | 444.30 | 1069507 | -0.91% |
| 28 Mar 2023 | 449.55 | 441.55 | 451.90 | 438.30 | 1788498 | 2.32% |
| 27 Mar 2023 | 439.35 | 424.00 | 442.50 | 424.00 | 1652089 | 3.21% |
| 24 Mar 2023 | 425.70 | 433.05 | 444.95 | 423.95 | 1094792 | -2.53% |
| 23 Mar 2023 | 436.75 | 437.00 | 441.00 | 432.80 | 1142540 | 0.19% |
| 22 Mar 2023 | 435.90 | 436.00 | 439.90 | 432.60 | 613792 | -0.11% |
| 21 Mar 2023 | 436.40 | 444.90 | 446.25 | 435.00 | 1049426 | -1.90% |
| 20 Mar 2023 | 444.85 | 441.00 | 446.00 | 435.35 | 870769 | 0.91% |
| 17 Mar 2023 | 440.85 | 440.00 | 441.80 | 433.15 | 1122719 | 1.92% |
| 16 Mar 2023 | 432.55 | 429.35 | 434.60 | 422.80 | 508033 | 1.03% |
| 15 Mar 2023 | 428.15 | 419.00 | 430.70 | 416.45 | 698601 | 2.97% |
| 14 Mar 2023 | 415.80 | 424.25 | 427.95 | 414.25 | 1668695 | -2.36% |
| 13 Mar 2023 | 425.85 | 430.80 | 431.90 | 423.95 | 594919 | -0.65% |
| 10 Mar 2023 | 428.65 | 424.00 | 430.80 | 419.20 | 1414444 | 0.85% |
| 09 Mar 2023 | 425.05 | 424.90 | 430.15 | 424.85 | 630845 | -0.20% |
| 08 Mar 2023 | 425.90 | 417.00 | 427.55 | 416.45 | 789098 | 1.13% |
| 06 Mar 2023 | 421.15 | 419.00 | 422.50 | 415.75 | 1439669 | 1.13% |
| 03 Mar 2023 | 416.45 | 420.10 | 422.60 | 414.25 | 487689 | -0.62% |
| 02 Mar 2023 | 419.05 | 427.70 | 429.75 | 417.00 | 614564 | -2.34% |
| 01 Mar 2023 | 429.10 | 430.90 | 430.90 | 423.00 | 612379 | 0.08% |
| 28 Feb 2023 | 428.75 | 434.90 | 435.00 | 421.00 | 967570 | -0.86% |
| 27 Feb 2023 | 432.45 | 436.00 | 440.90 | 429.00 | 516598 | -1.39% |
| 24 Feb 2023 | 438.55 | 448.00 | 450.45 | 437.00 | 615723 | -2.15% |
| 23 Feb 2023 | 448.20 | 444.00 | 453.80 | 440.35 | 2364540 | 1.20% |
| 22 Feb 2023 | 442.90 | 434.75 | 444.75 | 428.05 | 1374248 | 1.68% |
| 21 Feb 2023 | 435.60 | 432.90 | 438.70 | 430.55 | 537682 | 0.69% |
| 20 Feb 2023 | 432.60 | 433.55 | 436.50 | 428.05 | 956714 | -0.77% |
| 17 Feb 2023 | 435.95 | 433.00 | 440.50 | 431.75 | 1140070 | 0.18% |
| 16 Feb 2023 | 435.15 | 429.65 | 437.70 | 428.20 | 1092006 | 1.28% |
| 15 Feb 2023 | 429.65 | 425.30 | 430.55 | 415.45 | 1970563 | 0.00% |
| 14 Feb 2023 | 429.65 | 422.00 | 444.70 | 419.00 | 5089357 | 1.67% |
| 13 Feb 2023 | 422.60 | 414.70 | 423.75 | 404.30 | 4985962 | 5.54% |
| 10 Feb 2023 | 400.40 | 395.00 | 403.40 | 387.65 | 534976 | 1.55% |
| 09 Feb 2023 | 394.30 | 393.00 | 402.35 | 392.55 | 331296 | -0.62% |
| 08 Feb 2023 | 396.75 | 394.00 | 397.90 | 390.00 | 448371 | 1.10% |
| 07 Feb 2023 | 392.45 | 399.05 | 402.30 | 388.85 | 419976 | -1.65% |
| 06 Feb 2023 | 399.05 | 388.00 | 400.90 | 386.25 | 764350 | 3.43% |
| 03 Feb 2023 | 385.80 | 389.00 | 391.10 | 381.25 | 388034 | -0.85% |
| 02 Feb 2023 | 389.10 | 382.50 | 392.95 | 382.30 | 556000 | 1.67% |
| 01 Feb 2023 | 382.70 | 386.70 | 394.50 | 378.80 | 707148 | -0.34% |
| 31 Jan 2023 | 384.00 | 374.90 | 385.00 | 372.50 | 629867 | 3.46% |
| 30 Jan 2023 | 371.15 | 383.15 | 383.15 | 369.05 | 1191847 | -2.65% |
| 27 Jan 2023 | 381.25 | 399.00 | 405.75 | 379.75 | 1203872 | -4.41% |
| 25 Jan 2023 | 398.85 | 413.10 | 414.05 | 398.00 | 654845 | -3.45% |
| 24 Jan 2023 | 413.10 | 419.00 | 419.95 | 412.00 | 258932 | -1.34% |
| 23 Jan 2023 | 418.70 | 411.00 | 421.80 | 411.00 | 345427 | 0.19% |
| 20 Jan 2023 | 417.90 | 423.50 | 425.90 | 417.00 | 390791 | -0.81% |
| 19 Jan 2023 | 421.30 | 419.55 | 422.00 | 416.20 | 251877 | 0.51% |
| 18 Jan 2023 | 419.15 | 418.85 | 423.85 | 414.65 | 640921 | 0.62% |
| 17 Jan 2023 | 416.55 | 419.65 | 421.60 | 414.50 | 245555 | -0.85% |
| 16 Jan 2023 | 420.10 | 419.10 | 424.85 | 416.10 | 293141 | -0.01% |
| 13 Jan 2023 | 420.15 | 423.00 | 423.20 | 414.55 | 455551 | -0.41% |
| 12 Jan 2023 | 421.90 | 425.50 | 427.50 | 420.70 | 274018 | -0.67% |
| 11 Jan 2023 | 424.75 | 433.00 | 433.00 | 422.75 | 449418 | -1.35% |
| 10 Jan 2023 | 430.55 | 426.25 | 433.25 | 426.25 | 417550 | 1.01% |
| 09 Jan 2023 | 426.25 | 426.00 | 431.85 | 424.65 | 364662 | 0.77% |
| 06 Jan 2023 | 423.00 | 437.00 | 440.15 | 419.00 | 1433352 | -2.61% |
| 05 Jan 2023 | 434.35 | 428.60 | 435.00 | 425.60 | 343516 | 1.38% |
| 04 Jan 2023 | 428.45 | 430.00 | 436.95 | 426.95 | 606194 | -1.44% |
| 03 Jan 2023 | 434.70 | 427.00 | 436.00 | 426.00 | 736108 | 1.64% |
| 02 Jan 2023 | 427.70 | 423.30 | 429.70 | 418.00 | 461607 | 0.84% |
| 30 Dec 2022 | 424.15 | 423.00 | 430.30 | 421.10 | 512285 | 0.56% |
| 29 Dec 2022 | 421.80 | 420.80 | 424.95 | 415.55 | 851969 | 0.11% |
| 28 Dec 2022 | 421.35 | 424.00 | 426.00 | 418.30 | 770742 | -0.48% |
| 27 Dec 2022 | 423.40 | 425.05 | 431.70 | 420.85 | 631005 | -0.39% |
| 26 Dec 2022 | 425.05 | 432.00 | 432.00 | 419.40 | 1097283 | -0.96% |
| 23 Dec 2022 | 429.15 | 436.40 | 443.95 | 426.75 | 2093633 | -1.66% |
| 22 Dec 2022 | 436.40 | 445.70 | 451.00 | 428.40 | 3196842 | -0.91% |
| 21 Dec 2022 | 440.40 | 410.05 | 442.00 | 410.05 | 6127038 | 7.61% |
| 20 Dec 2022 | 409.25 | 417.90 | 418.90 | 406.90 | 545371 | -1.80% |
| 19 Dec 2022 | 416.75 | 421.10 | 421.85 | 413.25 | 1083503 | -0.25% |
| 16 Dec 2022 | 417.80 | 435.00 | 436.00 | 416.85 | 1095594 | -4.27% |
| 15 Dec 2022 | 436.45 | 441.00 | 445.15 | 434.00 | 1674739 | -0.71% |
| 14 Dec 2022 | 439.55 | 431.20 | 440.60 | 431.20 | 722596 | 1.44% |
| 13 Dec 2022 | 433.30 | 427.20 | 434.30 | 424.20 | 750499 | 1.94% |
| 12 Dec 2022 | 425.05 | 428.20 | 429.90 | 415.20 | 2511390 | -2.73% |
| 09 Dec 2022 | 437.00 | 432.90 | 444.65 | 431.60 | 1373373 | 1.33% |
| 08 Dec 2022 | 431.25 | 421.85 | 432.65 | 421.55 | 676369 | 2.23% |
| 07 Dec 2022 | 421.85 | 425.95 | 427.70 | 420.20 | 577777 | -0.78% |
| 06 Dec 2022 | 425.15 | 435.75 | 437.00 | 424.00 | 830364 | -2.44% |
| 05 Dec 2022 | 435.80 | 434.95 | 439.40 | 431.00 | 955377 | 0.20% |
| 02 Dec 2022 | 434.95 | 430.70 | 436.50 | 426.55 | 527052 | 0.99% |
| 01 Dec 2022 | 430.70 | 436.00 | 436.00 | 427.75 | 511155 | 0.00% |
| 30 Nov 2022 | 430.70 | 439.50 | 441.55 | 427.35 | 816785 | -1.73% |
| 29 Nov 2022 | 438.30 | 431.90 | 444.00 | 430.50 | 1794039 | 1.39% |
| 28 Nov 2022 | 432.30 | 425.55 | 433.30 | 423.50 | 617233 | 1.40% |
| 25 Nov 2022 | 426.35 | 419.10 | 428.50 | 419.10 | 693262 | 1.52% |
| 24 Nov 2022 | 419.95 | 423.00 | 425.85 | 401.15 | 861535 | -1.28% |
| 23 Nov 2022 | 425.40 | 423.95 | 426.50 | 417.20 | 742405 | 0.71% |
| 22 Nov 2022 | 422.40 | 413.75 | 423.85 | 412.05 | 1264704 | 2.61% |
| 21 Nov 2022 | 411.65 | 409.85 | 413.60 | 406.00 | 525086 | 0.44% |
| 18 Nov 2022 | 409.85 | 431.65 | 431.65 | 407.30 | 2407915 | -4.53% |
| 17 Nov 2022 | 429.30 | 426.20 | 433.50 | 425.40 | 554310 | -0.05% |
| 16 Nov 2022 | 429.50 | 432.00 | 437.00 | 426.05 | 954048 | -1.29% |
| 15 Nov 2022 | 435.10 | 432.70 | 435.80 | 424.25 | 1111218 | 1.07% |
| 14 Nov 2022 | 430.50 | 416.00 | 434.85 | 416.00 | 3100084 | 4.09% |
| 11 Nov 2022 | 413.60 | 417.65 | 422.00 | 410.00 | 530017 | -0.47% |
| 10 Nov 2022 | 415.55 | 420.00 | 431.15 | 411.55 | 1782821 | -1.19% |
| 09 Nov 2022 | 420.55 | 424.00 | 427.70 | 418.10 | 687137 | -0.58% |
| 07 Nov 2022 | 423.00 | 421.35 | 425.70 | 418.15 | 797594 | 0.39% |
| 04 Nov 2022 | 421.35 | 426.95 | 426.95 | 418.10 | 609811 | -0.35% |
| 03 Nov 2022 | 422.85 | 417.90 | 426.90 | 417.30 | 1239625 | 1.18% |
| 02 Nov 2022 | 417.90 | 414.35 | 424.00 | 414.00 | 1750656 | 1.09% |
| 01 Nov 2022 | 413.40 | 409.80 | 417.25 | 406.25 | 3026220 | 2.19% |
| 31 Oct 2022 | 404.55 | 399.70 | 409.25 | 398.10 | 731188 | 1.21% |
| 28 Oct 2022 | 399.70 | 399.00 | 402.50 | 396.60 | 903931 | 0.01% |
| 27 Oct 2022 | 399.65 | 394.00 | 403.40 | 378.15 | 1912927 | -0.49% |
| 25 Oct 2022 | 401.60 | 397.90 | 407.65 | 396.25 | 889876 | 0.93% |
| 24 Oct 2022 | 397.90 | 400.00 | 402.00 | 396.00 | 100281 | -0.08% |
| 21 Oct 2022 | 398.20 | 398.30 | 402.00 | 395.00 | 503731 | 0.03% |
| 20 Oct 2022 | 398.10 | 395.45 | 403.00 | 392.05 | 597202 | 0.67% |
| 19 Oct 2022 | 395.45 | 399.20 | 399.20 | 392.80 | 510361 | -0.44% |
| 18 Oct 2022 | 397.20 | 395.20 | 400.85 | 390.60 | 726464 | 0.72% |
| 17 Oct 2022 | 394.35 | 387.50 | 395.45 | 386.05 | 490228 | 0.90% |
| 14 Oct 2022 | 390.85 | 393.60 | 397.95 | 389.75 | 853990 | 0.23% |
| 13 Oct 2022 | 389.95 | 388.95 | 396.50 | 386.00 | 790121 | 0.26% |
| 12 Oct 2022 | 388.95 | 385.25 | 390.20 | 376.90 | 1151313 | 1.28% |
| 11 Oct 2022 | 384.05 | 393.10 | 394.40 | 382.50 | 1000917 | -2.30% |
| 10 Oct 2022 | 393.10 | 397.00 | 399.35 | 387.00 | 996602 | -1.24% |
| 07 Oct 2022 | 398.05 | 400.00 | 402.20 | 391.50 | 1029659 | -0.55% |
| 06 Oct 2022 | 400.25 | 406.15 | 409.45 | 398.00 | 883803 | -0.95% |
| 04 Oct 2022 | 404.10 | 409.00 | 409.00 | 395.30 | 1383797 | 0.80% |
| 03 Oct 2022 | 400.90 | 389.55 | 406.80 | 389.25 | 2889029 | 3.15% |
| 30 Sep 2022 | 388.65 | 387.00 | 395.00 | 384.20 | 1570317 | 0.43% |
| 29 Sep 2022 | 387.00 | 384.70 | 392.85 | 382.45 | 2683576 | 1.11% |
| 28 Sep 2022 | 382.75 | 372.50 | 388.10 | 368.00 | 1057624 | 2.20% |
| 27 Sep 2022 | 374.50 | 369.00 | 377.00 | 363.65 | 703937 | 1.77% |
| 26 Sep 2022 | 368.00 | 383.00 | 383.00 | 367.15 | 770598 | -4.34% |
| 23 Sep 2022 | 384.70 | 386.70 | 389.25 | 382.15 | 644373 | -0.86% |
| 22 Sep 2022 | 388.05 | 380.00 | 389.50 | 379.00 | 749588 | 1.38% |
| 21 Sep 2022 | 382.75 | 382.10 | 388.00 | 378.00 | 862500 | 0.26% |
| 20 Sep 2022 | 381.75 | 371.70 | 382.75 | 371.15 | 1023144 | 3.09% |
| 19 Sep 2022 | 370.30 | 373.85 | 374.50 | 366.55 | 565309 | -0.44% |
| 16 Sep 2022 | 371.95 | 393.00 | 393.00 | 370.50 | 1362832 | -5.44% |
| 15 Sep 2022 | 393.35 | 389.75 | 395.70 | 386.30 | 898367 | 1.29% |
| 14 Sep 2022 | 388.35 | 388.10 | 392.00 | 386.65 | 525961 | -1.27% |
| 13 Sep 2022 | 393.35 | 389.70 | 396.60 | 389.70 | 994502 | 0.94% |
| 12 Sep 2022 | 389.70 | 388.95 | 393.45 | 387.15 | 808559 | 0.19% |
| 09 Sep 2022 | 388.95 | 383.40 | 392.00 | 383.40 | 1825029 | 1.46% |
| 08 Sep 2022 | 383.35 | 386.75 | 388.15 | 380.70 | 645567 | -0.38% |
| 07 Sep 2022 | 384.80 | 373.45 | 386.85 | 373.05 | 1181206 | 2.35% |
| 06 Sep 2022 | 375.95 | 372.95 | 377.00 | 370.00 | 544013 | 1.21% |
| 05 Sep 2022 | 371.45 | 371.00 | 373.05 | 367.45 | 401904 | 0.49% |
| 02 Sep 2022 | 369.65 | 370.60 | 375.90 | 368.70 | 613362 | -0.22% |
| 01 Sep 2022 | 370.45 | 372.20 | 374.80 | 368.00 | 898130 | -0.19% |
| 30 Aug 2022 | 371.15 | 375.00 | 377.45 | 369.50 | 1186355 | -0.35% |
| 29 Aug 2022 | 372.45 | 368.00 | 374.00 | 361.40 | 797187 | -1.38% |
| 26 Aug 2022 | 377.65 | 382.00 | 385.55 | 376.55 | 619785 | -0.81% |
| 25 Aug 2022 | 380.75 | 380.10 | 385.10 | 378.25 | 570690 | 0.20% |
| 24 Aug 2022 | 380.00 | 368.20 | 382.00 | 368.05 | 1817048 | 1.02% |
| 23 Aug 2022 | 376.15 | 368.90 | 377.65 | 366.60 | 810039 | 1.74% |
| 22 Aug 2022 | 369.70 | 385.90 | 385.95 | 368.65 | 1132439 | -4.31% |
| 19 Aug 2022 | 386.35 | 400.50 | 401.60 | 384.55 | 1298175 | -3.33% |
| 18 Aug 2022 | 399.65 | 403.00 | 405.50 | 397.25 | 1143086 | -0.92% |
| 17 Aug 2022 | 403.35 | 389.00 | 408.00 | 388.70 | 2563243 | 3.62% |
| 16 Aug 2022 | 389.25 | 390.00 | 392.20 | 384.75 | 765342 | 0.12% |
| 12 Aug 2022 | 388.80 | 390.00 | 396.00 | 383.00 | 2032585 | -0.05% |
| 11 Aug 2022 | 389.00 | 369.00 | 391.80 | 369.00 | 4699908 | 3.50% |
| 10 Aug 2022 | 375.85 | 375.00 | 377.00 | 370.55 | 729483 | 1.14% |
| 08 Aug 2022 | 371.60 | 378.50 | 380.00 | 369.00 | 1276876 | -1.76% |
| 05 Aug 2022 | 378.25 | 380.20 | 384.00 | 375.00 | 1134812 | 0.12% |
| 04 Aug 2022 | 377.80 | 371.00 | 379.00 | 366.50 | 913331 | 2.15% |
| 03 Aug 2022 | 369.85 | 376.45 | 378.80 | 367.25 | 855618 | -1.75% |
| 02 Aug 2022 | 376.45 | 377.50 | 382.00 | 374.10 | 1011943 | -1.09% |
| 01 Aug 2022 | 380.60 | 383.00 | 384.10 | 377.50 | 681649 | -0.07% |
| 29 Jul 2022 | 380.85 | 384.00 | 384.00 | 375.05 | 1101100 | 0.21% |
| 28 Jul 2022 | 380.05 | 378.00 | 381.00 | 373.20 | 759042 | 0.97% |
| 27 Jul 2022 | 376.40 | 360.45 | 377.40 | 360.45 | 1283800 | 4.02% |
| 26 Jul 2022 | 361.85 | 373.55 | 373.75 | 360.50 | 789811 | -3.27% |
| 25 Jul 2022 | 374.10 | 372.55 | 376.30 | 367.00 | 844865 | -0.11% |
| 22 Jul 2022 | 374.50 | 383.00 | 383.00 | 372.10 | 850176 | -1.73% |
| 21 Jul 2022 | 381.10 | 382.70 | 387.75 | 379.05 | 687696 | -0.77% |
| 20 Jul 2022 | 384.05 | 387.75 | 387.75 | 381.75 | 586506 | 0.04% |
| 19 Jul 2022 | 383.90 | 381.45 | 387.45 | 380.00 | 940023 | 0.64% |
| 18 Jul 2022 | 381.45 | 383.50 | 385.00 | 376.00 | 826768 | 0.25% |
| 15 Jul 2022 | 380.50 | 391.50 | 391.50 | 378.20 | 1252871 | -2.26% |
| 14 Jul 2022 | 389.30 | 388.75 | 398.95 | 384.50 | 2320355 | 0.93% |
| 13 Jul 2022 | 385.70 | 380.00 | 387.80 | 379.35 | 834518 | 1.55% |
| 12 Jul 2022 | 379.80 | 389.50 | 389.50 | 379.05 | 795126 | -2.69% |
| 11 Jul 2022 | 390.30 | 386.90 | 391.35 | 380.00 | 638126 | 0.72% |
| 08 Jul 2022 | 387.50 | 391.00 | 401.00 | 385.90 | 1033485 | -0.74% |
| 07 Jul 2022 | 390.40 | 389.35 | 393.95 | 388.60 | 369509 | 0.27% |
| 06 Jul 2022 | 389.35 | 380.00 | 390.60 | 378.00 | 503984 | 2.15% |
| 05 Jul 2022 | 381.15 | 387.15 | 390.65 | 379.55 | 389750 | -1.52% |
| 04 Jul 2022 | 387.05 | 394.10 | 397.40 | 384.00 | 516473 | -1.79% |
| 01 Jul 2022 | 394.10 | 385.20 | 395.00 | 382.00 | 398227 | 2.01% |
| 30 Jun 2022 | 386.35 | 386.00 | 396.00 | 384.40 | 480522 | -0.75% |
| 29 Jun 2022 | 389.25 | 383.35 | 390.15 | 381.00 | 519921 | 0.48% |
| 28 Jun 2022 | 387.40 | 386.00 | 388.00 | 379.10 | 400257 | 0.41% |
| 27 Jun 2022 | 385.80 | 385.30 | 391.40 | 384.30 | 435249 | 0.43% |
| 24 Jun 2022 | 384.15 | 376.90 | 385.75 | 374.50 | 912162 | 1.92% |
| 23 Jun 2022 | 376.90 | 361.05 | 379.15 | 351.50 | 3054392 | 2.60% |
| 22 Jun 2022 | 367.35 | 369.95 | 374.50 | 362.55 | 581460 | -1.41% |
| 21 Jun 2022 | 372.60 | 357.90 | 373.95 | 353.50 | 1050309 | 5.72% |
| 20 Jun 2022 | 352.45 | 363.35 | 366.40 | 348.50 | 505638 | -2.80% |
| 17 Jun 2022 | 362.60 | 363.70 | 367.00 | 358.00 | 530858 | -0.33% |
| 16 Jun 2022 | 363.80 | 386.50 | 387.15 | 362.80 | 839082 | -4.80% |
| 15 Jun 2022 | 382.15 | 387.20 | 387.40 | 379.80 | 267270 | 0.04% |
| 14 Jun 2022 | 382.00 | 372.05 | 388.20 | 372.00 | 640110 | 1.76% |
| 13 Jun 2022 | 375.40 | 382.00 | 385.20 | 373.85 | 647919 | -3.36% |
| 10 Jun 2022 | 388.45 | 390.30 | 392.95 | 386.80 | 399420 | -1.81% |
| 09 Jun 2022 | 395.60 | 395.40 | 401.90 | 391.00 | 1076991 | 0.05% |
| 08 Jun 2022 | 395.40 | 383.85 | 397.20 | 375.00 | 2320286 | 4.03% |
| 07 Jun 2022 | 380.10 | 390.00 | 392.40 | 378.00 | 953831 | -3.17% |
| 06 Jun 2022 | 392.55 | 390.90 | 399.90 | 388.85 | 1020545 | 0.87% |
| 03 Jun 2022 | 389.15 | 392.00 | 398.00 | 388.05 | 414372 | 0.01% |
| 02 Jun 2022 | 389.10 | 389.90 | 393.75 | 382.75 | 730703 | 0.05% |
| 01 Jun 2022 | 388.90 | 394.10 | 398.00 | 386.25 | 891383 | -1.18% |
| 31 May 2022 | 393.55 | 405.55 | 410.95 | 392.50 | 2263251 | -3.88% |
| 30 May 2022 | 409.45 | 388.30 | 411.00 | 388.30 | 1461105 | 2.90% |
| 27 May 2022 | 397.90 | 397.80 | 402.55 | 391.30 | 903023 | 1.08% |
| 26 May 2022 | 393.65 | 388.35 | 395.00 | 378.05 | 406851 | 1.84% |
| 25 May 2022 | 386.55 | 396.00 | 399.40 | 384.00 | 439546 | -2.13% |
| 24 May 2022 | 394.95 | 405.00 | 406.90 | 392.65 | 505125 | -2.28% |
| 23 May 2022 | 404.15 | 397.00 | 406.50 | 391.45 | 997750 | -0.82% |
| 20 May 2022 | 407.50 | 399.00 | 409.00 | 397.10 | 555699 | 3.78% |
| 19 May 2022 | 392.65 | 400.50 | 401.10 | 390.55 | 587539 | -3.36% |
| 18 May 2022 | 406.30 | 405.00 | 409.80 | 400.00 | 530532 | 0.97% |
| 17 May 2022 | 402.40 | 395.00 | 403.15 | 386.35 | 592182 | 2.50% |
| 16 May 2022 | 392.60 | 397.80 | 397.80 | 388.60 | 453462 | -0.32% |
| 13 May 2022 | 393.85 | 394.00 | 404.20 | 392.25 | 496624 | 0.84% |
| 12 May 2022 | 390.55 | 400.00 | 412.65 | 386.20 | 591329 | -3.21% |
| 11 May 2022 | 403.50 | 407.00 | 411.00 | 392.50 | 736213 | -0.16% |
| 10 May 2022 | 404.15 | 415.45 | 423.75 | 402.65 | 652798 | -2.78% |
| 09 May 2022 | 415.70 | 410.00 | 418.55 | 404.00 | 564559 | 1.21% |
| 06 May 2022 | 410.75 | 416.00 | 416.00 | 405.10 | 619540 | -1.86% |
| 05 May 2022 | 418.55 | 425.40 | 427.50 | 417.50 | 537099 | -0.59% |
| 04 May 2022 | 421.05 | 438.30 | 440.90 | 419.20 | 783233 | -3.75% |
| 02 May 2022 | 437.45 | 439.00 | 439.20 | 428.30 | 516075 | -0.48% |
| 29 Apr 2022 | 439.55 | 439.20 | 449.70 | 438.05 | 548797 | 0.08% |
| 28 Apr 2022 | 439.20 | 442.00 | 453.40 | 436.25 | 1711225 | 0.70% |
| 27 Apr 2022 | 436.15 | 434.20 | 438.20 | 427.00 | 514761 | 0.09% |
| 26 Apr 2022 | 435.75 | 430.95 | 439.30 | 429.75 | 675743 | 2.04% |
| 25 Apr 2022 | 427.05 | 440.25 | 445.95 | 425.50 | 921491 | -3.72% |
| 22 Apr 2022 | 443.55 | 453.60 | 456.10 | 442.20 | 595459 | -2.22% |
| 21 Apr 2022 | 453.60 | 459.00 | 462.50 | 452.30 | 508412 | -0.80% |
| 20 Apr 2022 | 457.25 | 462.00 | 468.55 | 456.15 | 328562 | -0.48% |
| 19 Apr 2022 | 459.45 | 468.00 | 473.10 | 455.00 | 344571 | -1.82% |
| 18 Apr 2022 | 467.95 | 477.80 | 478.55 | 466.10 | 561005 | -2.06% |
| 13 Apr 2022 | 477.80 | 477.65 | 482.50 | 472.50 | 402633 | 0.55% |
| 12 Apr 2022 | 475.20 | 477.55 | 480.40 | 468.40 | 540513 | -0.60% |
| 11 Apr 2022 | 478.05 | 480.00 | 487.55 | 475.10 | 721944 | -0.23% |
| 08 Apr 2022 | 479.15 | 479.50 | 482.20 | 474.05 | 411284 | 0.43% |
| 07 Apr 2022 | 477.10 | 476.05 | 484.50 | 474.50 | 856330 | 0.42% |
| 06 Apr 2022 | 475.10 | 470.10 | 479.30 | 469.10 | 1010358 | 1.05% |
| 05 Apr 2022 | 470.15 | 464.25 | 477.20 | 464.00 | 1658676 | 2.15% |
| 04 Apr 2022 | 460.25 | 452.00 | 462.00 | 450.85 | 527875 | 1.75% |
| 01 Apr 2022 | 452.35 | 444.25 | 453.50 | 438.55 | 719485 | 2.34% |
| 31 Mar 2022 | 442.00 | 446.25 | 452.00 | 440.80 | 713632 | -1.70% |
| 30 Mar 2022 | 449.65 | 454.40 | 456.80 | 446.65 | 719135 | -0.61% |
| 29 Mar 2022 | 452.40 | 448.00 | 457.80 | 445.15 | 1097310 | 1.39% |
| 28 Mar 2022 | 446.20 | 457.55 | 462.80 | 444.00 | 814702 | -2.48% |
| 25 Mar 2022 | 457.55 | 465.75 | 467.50 | 451.20 | 713621 | -1.41% |
| 24 Mar 2022 | 464.10 | 450.75 | 469.70 | 450.05 | 1166331 | 2.28% |
| 23 Mar 2022 | 453.75 | 453.00 | 461.35 | 452.25 | 799825 | 0.82% |
| 22 Mar 2022 | 450.05 | 456.85 | 459.55 | 444.50 | 898723 | -1.25% |
| 21 Mar 2022 | 455.75 | 446.00 | 466.75 | 445.55 | 2423399 | 2.68% |
| 17 Mar 2022 | 443.85 | 448.85 | 452.60 | 442.40 | 680596 | -0.67% |
| 16 Mar 2022 | 446.85 | 448.00 | 450.75 | 441.20 | 853340 | 0.63% |
| 15 Mar 2022 | 444.05 | 447.10 | 457.70 | 439.10 | 952447 | -0.67% |
| 14 Mar 2022 | 447.05 | 454.70 | 460.00 | 442.50 | 1262687 | -1.38% |
| 11 Mar 2022 | 453.30 | 446.00 | 456.75 | 439.00 | 1097206 | 1.74% |
| 10 Mar 2022 | 445.55 | 448.10 | 450.55 | 443.15 | 584725 | 1.00% |
| 09 Mar 2022 | 441.15 | 440.05 | 444.70 | 437.50 | 1044262 | 0.85% |
| 08 Mar 2022 | 437.45 | 435.00 | 441.00 | 429.05 | 586781 | 0.44% |
| 07 Mar 2022 | 435.55 | 420.00 | 437.45 | 414.10 | 1960144 | 2.03% |
| 04 Mar 2022 | 426.90 | 440.00 | 440.00 | 425.05 | 782866 | -3.19% |
| 03 Mar 2022 | 440.95 | 446.00 | 452.20 | 439.10 | 477608 | -0.85% |
| 02 Mar 2022 | 444.75 | 439.95 | 456.65 | 438.95 | 690800 | -0.84% |
| 28 Feb 2022 | 448.50 | 445.00 | 450.15 | 433.20 | 904166 | -0.79% |
| 25 Feb 2022 | 452.05 | 430.10 | 453.30 | 430.10 | 666714 | 5.18% |
| 24 Feb 2022 | 429.80 | 441.00 | 448.75 | 423.00 | 1334690 | -5.02% |
| 23 Feb 2022 | 452.50 | 444.20 | 455.95 | 443.25 | 802540 | 2.48% |
| 22 Feb 2022 | 441.55 | 448.10 | 462.00 | 439.55 | 1355529 | -3.08% |
| 21 Feb 2022 | 455.60 | 470.30 | 472.20 | 452.50 | 907117 | -3.13% |
| 18 Feb 2022 | 470.30 | 475.00 | 480.55 | 469.00 | 869786 | -1.27% |
| 17 Feb 2022 | 476.35 | 492.00 | 492.00 | 475.15 | 517244 | -2.23% |
| 16 Feb 2022 | 487.20 | 485.80 | 490.60 | 484.05 | 469350 | 0.34% |
| 15 Feb 2022 | 485.55 | 478.30 | 487.10 | 468.05 | 727353 | 1.52% |
| 14 Feb 2022 | 478.30 | 483.00 | 495.00 | 475.00 | 798182 | -2.29% |
| 11 Feb 2022 | 489.50 | 496.00 | 499.70 | 487.00 | 671404 | -2.38% |
| 10 Feb 2022 | 501.45 | 505.00 | 505.00 | 494.75 | 1329495 | -0.06% |
| 09 Feb 2022 | 501.75 | 487.80 | 504.50 | 487.15 | 966188 | 3.46% |
| 08 Feb 2022 | 484.95 | 490.00 | 493.95 | 482.10 | 483382 | -0.99% |
| 07 Feb 2022 | 489.80 | 488.30 | 495.10 | 485.50 | 472247 | -0.24% |
| 04 Feb 2022 | 491.00 | 495.75 | 498.50 | 489.35 | 268817 | -0.96% |
| 03 Feb 2022 | 495.75 | 503.90 | 504.75 | 492.55 | 325299 | -1.42% |
| 02 Feb 2022 | 502.90 | 496.50 | 505.50 | 496.05 | 636852 | 1.71% |
| 01 Feb 2022 | 494.45 | 488.20 | 495.65 | 488.20 | 467887 | 1.62% |
| 31 Jan 2022 | 486.55 | 491.90 | 495.00 | 484.00 | 547313 | -0.22% |
| 28 Jan 2022 | 487.60 | 479.20 | 496.65 | 476.00 | 652573 | 2.36% |
| 27 Jan 2022 | 476.35 | 480.00 | 485.50 | 474.05 | 1394447 | -2.00% |
| 25 Jan 2022 | 486.05 | 471.10 | 488.55 | 465.40 | 1021124 | 2.99% |
| 24 Jan 2022 | 471.95 | 482.30 | 488.40 | 467.10 | 1810487 | -2.28% |
| 21 Jan 2022 | 482.95 | 497.35 | 497.35 | 481.30 | 1297526 | -2.90% |
| 20 Jan 2022 | 497.35 | 498.40 | 500.00 | 491.20 | 650754 | -0.16% |
| 19 Jan 2022 | 498.15 | 494.80 | 500.00 | 489.05 | 807972 | 0.60% |
| 18 Jan 2022 | 495.20 | 517.50 | 521.50 | 491.00 | 1488558 | -4.21% |
| 17 Jan 2022 | 516.95 | 516.00 | 520.00 | 505.00 | 1002253 | 0.18% |
| 14 Jan 2022 | 516.00 | 524.25 | 528.70 | 513.60 | 1001202 | -1.02% |
| 13 Jan 2022 | 521.30 | 515.50 | 528.40 | 515.50 | 918751 | 1.15% |
| 12 Jan 2022 | 515.35 | 524.00 | 524.00 | 511.65 | 755248 | -0.92% |
| 11 Jan 2022 | 520.15 | 519.50 | 525.00 | 515.50 | 638037 | 0.22% |
| 10 Jan 2022 | 519.00 | 510.65 | 523.75 | 508.20 | 851516 | 1.64% |
| 07 Jan 2022 | 510.65 | 518.90 | 518.90 | 508.90 | 615707 | -0.85% |
| 06 Jan 2022 | 515.05 | 519.25 | 522.55 | 510.45 | 967807 | -0.83% |
| 05 Jan 2022 | 519.35 | 517.20 | 521.50 | 510.70 | 936152 | 0.45% |
| 04 Jan 2022 | 517.00 | 524.25 | 527.30 | 515.65 | 617970 | -1.57% |
| 03 Jan 2022 | 525.25 | 530.00 | 531.20 | 522.30 | 507942 | -0.62% |
| 31 Dec 2021 | 528.55 | 526.00 | 531.25 | 524.40 | 739385 | 0.70% |
| 30 Dec 2021 | 524.85 | 519.15 | 529.00 | 516.40 | 1099614 | 1.30% |
| 29 Dec 2021 | 518.10 | 514.00 | 521.50 | 511.65 | 1698456 | 0.94% |
| 28 Dec 2021 | 513.30 | 510.20 | 514.00 | 507.05 | 582601 | 0.72% |
| 27 Dec 2021 | 509.65 | 492.50 | 513.50 | 492.50 | 1242768 | 2.88% |
| 24 Dec 2021 | 495.40 | 506.45 | 508.50 | 492.45 | 879263 | -1.79% |
| 23 Dec 2021 | 504.45 | 501.50 | 506.00 | 496.95 | 1024142 | 1.30% |
| 22 Dec 2021 | 498.00 | 488.70 | 499.80 | 488.10 | 1098606 | 1.90% |
| 21 Dec 2021 | 488.70 | 491.10 | 496.50 | 484.05 | 1198163 | -0.49% |
| 20 Dec 2021 | 491.10 | 480.00 | 493.45 | 472.50 | 1944035 | 1.75% |
| 17 Dec 2021 | 482.65 | 495.80 | 499.85 | 478.20 | 1256786 | -3.09% |
| 16 Dec 2021 | 498.05 | 504.60 | 507.55 | 491.10 | 1428722 | -0.95% |
| 15 Dec 2021 | 502.85 | 522.00 | 524.40 | 501.35 | 1464166 | -2.98% |
| 14 Dec 2021 | 518.30 | 529.00 | 537.00 | 513.40 | 1661556 | -2.50% |
| 13 Dec 2021 | 531.60 | 532.50 | 542.70 | 525.50 | 2403180 | 1.10% |
| 10 Dec 2021 | 525.80 | 507.00 | 532.00 | 505.05 | 2545835 | 3.55% |
| 09 Dec 2021 | 507.75 | 509.75 | 513.35 | 503.70 | 745342 | 0.01% |
| 08 Dec 2021 | 507.70 | 496.80 | 512.60 | 494.00 | 1021378 | 2.61% |
| 07 Dec 2021 | 494.80 | 495.90 | 499.25 | 489.15 | 624606 | 0.30% |
| 06 Dec 2021 | 493.30 | 498.00 | 502.75 | 490.50 | 736779 | -1.15% |
| 03 Dec 2021 | 499.05 | 507.80 | 510.00 | 497.00 | 1364719 | -1.27% |
| 02 Dec 2021 | 505.45 | 504.95 | 508.00 | 500.25 | 1025520 | 0.80% |
| 01 Dec 2021 | 501.45 | 522.00 | 528.15 | 498.85 | 2075911 | -4.27% |
| 30 Nov 2021 | 523.80 | 509.75 | 530.00 | 509.75 | 1597879 | 2.16% |
| 29 Nov 2021 | 512.75 | 540.50 | 541.90 | 511.00 | 2303609 | -3.65% |
| 26 Nov 2021 | 532.20 | 526.80 | 551.80 | 522.30 | 4688437 | 0.55% |
| 25 Nov 2021 | 529.30 | 519.40 | 534.00 | 515.00 | 2332661 | 1.84% |
| 24 Nov 2021 | 519.75 | 517.20 | 526.75 | 510.45 | 2280920 | 0.59% |
| 23 Nov 2021 | 516.70 | 467.00 | 527.45 | 465.50 | 7137567 | 10.11% |
| 22 Nov 2021 | 469.25 | 485.10 | 486.20 | 457.00 | 1845179 | -2.77% |
| 18 Nov 2021 | 482.60 | 501.40 | 504.00 | 480.85 | 1450731 | -3.75% |
| 17 Nov 2021 | 501.40 | 517.00 | 517.45 | 499.00 | 1312927 | -3.10% |
| 16 Nov 2021 | 517.45 | 537.40 | 543.50 | 515.00 | 3161892 | -3.42% |
| 15 Nov 2021 | 535.75 | 523.95 | 539.55 | 522.30 | 2569062 | 2.28% |
| 12 Nov 2021 | 523.80 | 514.85 | 529.50 | 512.70 | 1350485 | 1.74% |
| 11 Nov 2021 | 514.85 | 523.35 | 523.35 | 513.30 | 637396 | -1.12% |
| 10 Nov 2021 | 520.70 | 523.70 | 528.50 | 518.50 | 660224 | -0.73% |
| 09 Nov 2021 | 524.55 | 524.00 | 532.25 | 521.60 | 712315 | -0.40% |
| 08 Nov 2021 | 526.65 | 525.00 | 531.00 | 519.10 | 925846 | 0.62% |
| 04 Nov 2021 | 523.40 | 521.55 | 525.00 | 517.05 | 328707 | 1.73% |
| 03 Nov 2021 | 514.50 | 515.90 | 524.50 | 511.00 | 664263 | -0.26% |
| 02 Nov 2021 | 515.85 | 514.00 | 520.80 | 507.10 | 1283376 | 0.30% |
| 01 Nov 2021 | 514.30 | 503.95 | 515.00 | 502.15 | 706434 | 2.06% |
| 29 Oct 2021 | 503.90 | 492.90 | 517.60 | 489.00 | 1225257 | 1.90% |
| 28 Oct 2021 | 494.50 | 503.70 | 504.70 | 489.20 | 1493336 | -1.83% |
| 27 Oct 2021 | 503.70 | 509.00 | 513.70 | 499.60 | 1059991 | -0.83% |
| 26 Oct 2021 | 507.90 | 490.00 | 509.55 | 487.65 | 1173704 | 4.52% |
| 25 Oct 2021 | 485.95 | 496.00 | 497.25 | 477.10 | 1421509 | -1.46% |
| 22 Oct 2021 | 493.15 | 503.50 | 509.85 | 488.35 | 1067329 | -1.91% |
| 21 Oct 2021 | 502.75 | 507.75 | 513.45 | 495.50 | 1156583 | -0.62% |
| 20 Oct 2021 | 505.90 | 515.65 | 521.00 | 503.30 | 913680 | -1.89% |
| 19 Oct 2021 | 515.65 | 520.80 | 526.85 | 512.10 | 984273 | -0.65% |
| 18 Oct 2021 | 519.00 | 525.00 | 528.40 | 517.00 | 1166193 | -1.11% |
| 14 Oct 2021 | 524.80 | 530.00 | 534.95 | 523.30 | 751935 | -0.94% |
| 13 Oct 2021 | 529.80 | 527.50 | 535.00 | 525.65 | 909887 | 0.67% |
| 12 Oct 2021 | 526.30 | 536.00 | 539.00 | 524.00 | 1442869 | -1.44% |
| 11 Oct 2021 | 534.00 | 529.95 | 538.85 | 526.30 | 1877006 | 1.31% |
| 08 Oct 2021 | 527.10 | 519.95 | 529.25 | 516.75 | 1951963 | 1.88% |
| 07 Oct 2021 | 517.35 | 506.00 | 518.50 | 505.30 | 1043667 | 2.50% |
| 06 Oct 2021 | 504.75 | 521.95 | 521.95 | 503.45 | 1147247 | -2.90% |
| 05 Oct 2021 | 519.80 | 519.85 | 521.55 | 511.00 | 1112710 | 0.00% |
| 04 Oct 2021 | 519.80 | 514.00 | 523.25 | 513.75 | 1318434 | 1.30% |
| 01 Oct 2021 | 513.15 | 508.90 | 514.00 | 505.95 | 1084023 | 0.53% |
| 30 Sep 2021 | 510.45 | 516.00 | 518.65 | 506.65 | 2313759 | 0.27% |
| 29 Sep 2021 | 509.10 | 498.00 | 514.75 | 492.60 | 1869419 | 2.42% |
| 28 Sep 2021 | 497.05 | 504.00 | 506.35 | 491.45 | 1228879 | -1.30% |
| 27 Sep 2021 | 503.60 | 511.00 | 511.00 | 501.00 | 872537 | -0.89% |
| 24 Sep 2021 | 508.10 | 512.50 | 515.45 | 500.30 | 991548 | -0.76% |
| 23 Sep 2021 | 512.00 | 514.00 | 516.00 | 508.60 | 701147 | 0.01% |
| 22 Sep 2021 | 511.95 | 507.90 | 514.55 | 507.35 | 999987 | 1.14% |
| 21 Sep 2021 | 506.20 | 496.00 | 508.00 | 489.15 | 1918932 | 2.35% |
| 20 Sep 2021 | 494.60 | 518.85 | 518.85 | 492.20 | 1804464 | -4.67% |
| 17 Sep 2021 | 518.85 | 537.85 | 539.45 | 517.10 | 1197562 | -3.09% |
| 16 Sep 2021 | 535.40 | 536.10 | 539.50 | 533.05 | 970702 | -0.09% |
| 15 Sep 2021 | 535.90 | 532.00 | 537.60 | 528.00 | 1668352 | 0.82% |
| 14 Sep 2021 | 531.55 | 520.30 | 533.65 | 520.00 | 1123980 | 2.48% |
| 13 Sep 2021 | 518.70 | 526.90 | 527.30 | 517.70 | 782310 | -1.12% |
| 09 Sep 2021 | 524.55 | 520.15 | 529.00 | 519.55 | 1103544 | 0.85% |
| 08 Sep 2021 | 520.15 | 530.00 | 530.00 | 518.30 | 1410873 | -1.95% |
| 07 Sep 2021 | 530.50 | 536.40 | 539.45 | 528.00 | 532290 | -1.00% |
| 06 Sep 2021 | 535.85 | 533.00 | 538.95 | 527.30 | 948219 | 0.39% |
| 03 Sep 2021 | 533.75 | 541.00 | 544.00 | 532.25 | 827959 | -0.86% |
| 02 Sep 2021 | 538.40 | 532.10 | 540.90 | 532.00 | 1117337 | 1.19% |
| 01 Sep 2021 | 532.05 | 531.00 | 535.50 | 528.40 | 1023967 | 0.33% |
| 31 Aug 2021 | 530.30 | 532.80 | 532.80 | 523.25 | 1721956 | 0.39% |
| 30 Aug 2021 | 528.25 | 516.70 | 530.85 | 514.65 | 1991723 | 2.26% |
| 27 Aug 2021 | 516.60 | 513.00 | 522.30 | 512.35 | 1305521 | 0.73% |
| 26 Aug 2021 | 512.85 | 519.80 | 524.30 | 511.05 | 1079304 | -1.32% |
| 25 Aug 2021 | 519.70 | 522.95 | 527.50 | 518.40 | 969412 | -0.37% |
| 24 Aug 2021 | 521.65 | 527.00 | 531.60 | 515.10 | 2628237 | -1.14% |
| 23 Aug 2021 | 527.65 | 545.00 | 547.90 | 524.05 | 1256480 | -2.24% |
| 20 Aug 2021 | 539.75 | 550.00 | 559.15 | 535.00 | 1806975 | -2.50% |
| 18 Aug 2021 | 553.60 | 556.00 | 559.00 | 551.00 | 965450 | -0.07% |
| 17 Aug 2021 | 554.00 | 569.85 | 569.85 | 550.50 | 1850194 | -2.70% |
| 16 Aug 2021 | 569.35 | 570.20 | 583.00 | 560.00 | 5163107 | 1.08% |
| 13 Aug 2021 | 563.25 | 572.90 | 575.90 | 560.00 | 1997335 | -1.29% |
| 12 Aug 2021 | 570.60 | 580.90 | 583.30 | 567.60 | 1232132 | -1.35% |
| 11 Aug 2021 | 578.40 | 582.00 | 585.90 | 565.80 | 1302387 | -0.44% |
| 10 Aug 2021 | 580.95 | 590.75 | 594.30 | 572.25 | 1209723 | -1.67% |
| 09 Aug 2021 | 590.80 | 597.30 | 597.90 | 587.00 | 1099044 | -0.95% |
| 06 Aug 2021 | 596.45 | 603.75 | 605.75 | 583.00 | 3406554 | -0.43% |
| 05 Aug 2021 | 599.00 | 598.00 | 603.90 | 591.20 | 1153827 | 0.54% |
| 04 Aug 2021 | 595.80 | 604.30 | 609.10 | 593.20 | 1145829 | -1.42% |
| 03 Aug 2021 | 604.40 | 606.00 | 608.70 | 598.25 | 1702042 | -0.21% |
| 02 Aug 2021 | 605.65 | 614.90 | 616.00 | 601.45 | 1508410 | -0.30% |
| 30 Jul 2021 | 607.45 | 593.00 | 611.80 | 590.45 | 2224480 | 2.68% |
| 29 Jul 2021 | 591.60 | 590.20 | 595.10 | 585.05 | 2245219 | 0.67% |
| 28 Jul 2021 | 587.65 | 591.95 | 605.45 | 581.80 | 4437698 | -0.19% |
| 27 Jul 2021 | 588.75 | 635.50 | 635.50 | 585.05 | 5778251 | -6.01% |
| 26 Jul 2021 | 626.40 | 650.05 | 650.05 | 623.00 | 3009500 | -3.62% |
| 23 Jul 2021 | 649.90 | 673.00 | 674.55 | 645.00 | 3292401 | -3.33% |
| 22 Jul 2021 | 672.30 | 670.00 | 683.05 | 665.90 | 2063487 | 0.70% |
| 20 Jul 2021 | 667.60 | 682.55 | 685.90 | 665.00 | 1764497 | -2.19% |
| 19 Jul 2021 | 682.55 | 676.00 | 690.95 | 676.00 | 1858210 | -0.65% |
| 16 Jul 2021 | 687.05 | 655.85 | 690.00 | 655.85 | 6432804 | 4.76% |
| 15 Jul 2021 | 655.85 | 662.55 | 665.90 | 654.50 | 662530 | -1.26% |
| 14 Jul 2021 | 664.25 | 656.90 | 668.50 | 655.80 | 1703147 | 1.03% |
| 13 Jul 2021 | 657.50 | 661.00 | 663.80 | 653.05 | 976965 | 0.20% |
| 12 Jul 2021 | 656.20 | 670.00 | 674.95 | 652.20 | 4191899 | -1.37% |
| 09 Jul 2021 | 665.30 | 649.80 | 667.85 | 645.25 | 2062699 | 2.48% |
| 08 Jul 2021 | 649.20 | 662.50 | 664.80 | 646.40 | 934045 | -2.01% |
| 07 Jul 2021 | 662.50 | 649.70 | 666.85 | 647.10 | 1841193 | 2.17% |
| 06 Jul 2021 | 648.40 | 662.90 | 664.85 | 645.10 | 904205 | -2.07% |
| 05 Jul 2021 | 662.10 | 665.00 | 667.75 | 661.00 | 772577 | -0.09% |
| 02 Jul 2021 | 662.70 | 653.15 | 667.90 | 653.15 | 1850323 | 1.46% |
| 01 Jul 2021 | 653.15 | 652.40 | 658.00 | 647.10 | 718932 | 0.09% |
| 30 Jun 2021 | 652.55 | 657.80 | 660.15 | 650.00 | 835663 | -0.40% |
| 29 Jun 2021 | 655.20 | 666.95 | 671.30 | 653.00 | 1433644 | -1.78% |
| 28 Jun 2021 | 667.05 | 649.40 | 672.00 | 644.25 | 3740538 | 3.19% |
| 25 Jun 2021 | 646.40 | 636.00 | 650.00 | 634.50 | 1332075 | 2.40% |
| 24 Jun 2021 | 631.25 | 641.00 | 642.75 | 626.00 | 1106106 | -1.21% |
| 23 Jun 2021 | 638.95 | 645.00 | 646.95 | 636.00 | 852001 | -0.21% |
| 22 Jun 2021 | 640.30 | 646.00 | 649.85 | 638.60 | 1417530 | -0.13% |
| 21 Jun 2021 | 641.15 | 638.00 | 647.45 | 632.75 | 1227966 | 0.12% |
| 18 Jun 2021 | 640.40 | 643.00 | 647.15 | 626.00 | 1921799 | 0.14% |
| 17 Jun 2021 | 639.50 | 639.90 | 653.50 | 630.00 | 2709838 | -0.50% |
| 16 Jun 2021 | 642.70 | 641.20 | 653.90 | 636.55 | 3338407 | 0.28% |
| 15 Jun 2021 | 640.90 | 647.75 | 649.05 | 638.00 | 1051668 | -0.46% |
| 14 Jun 2021 | 643.85 | 658.20 | 658.20 | 635.00 | 1892251 | -1.39% |
| 11 Jun 2021 | 652.90 | 636.95 | 657.90 | 633.60 | 4978752 | 3.02% |
| 10 Jun 2021 | 633.75 | 625.00 | 642.35 | 624.15 | 2793420 | 1.70% |
| 09 Jun 2021 | 623.15 | 635.00 | 643.30 | 616.75 | 5207526 | -0.98% |
| 08 Jun 2021 | 629.30 | 614.65 | 632.40 | 595.00 | 4672359 | 2.11% |
| 07 Jun 2021 | 616.30 | 614.45 | 621.45 | 613.00 | 1041338 | 0.31% |
| 04 Jun 2021 | 614.40 | 619.40 | 625.90 | 612.25 | 2051532 | -0.33% |
| 03 Jun 2021 | 616.45 | 617.20 | 624.70 | 613.50 | 2318555 | 0.27% |
| 02 Jun 2021 | 614.80 | 594.70 | 617.95 | 594.00 | 4039933 | 3.38% |
| 01 Jun 2021 | 594.70 | 594.15 | 611.85 | 591.00 | 2289905 | 0.37% |
| 31 May 2021 | 592.50 | 593.00 | 601.70 | 578.25 | 3562450 | -2.49% |
| 28 May 2021 | 607.60 | 609.90 | 614.50 | 599.50 | 2099504 | 0.16% |
| 27 May 2021 | 606.60 | 609.00 | 614.30 | 604.40 | 1827666 | -0.30% |
| 26 May 2021 | 608.40 | 602.70 | 614.95 | 597.10 | 2251359 | 1.14% |
| 25 May 2021 | 601.55 | 609.80 | 609.80 | 599.05 | 1597630 | -0.58% |
| 24 May 2021 | 605.05 | 610.00 | 619.25 | 603.20 | 2167948 | -0.36% |
| 21 May 2021 | 607.25 | 609.95 | 612.75 | 605.65 | 1185358 | 0.05% |
| 20 May 2021 | 606.95 | 615.85 | 621.45 | 603.95 | 3151384 | -1.23% |
| 19 May 2021 | 614.50 | 609.50 | 623.70 | 608.00 | 2148078 | 0.98% |
| 18 May 2021 | 608.55 | 605.50 | 616.90 | 602.10 | 1866283 | 0.74% |
| 17 May 2021 | 604.05 | 612.55 | 614.40 | 599.00 | 2155528 | -0.70% |
| 14 May 2021 | 608.30 | 624.20 | 631.25 | 601.60 | 3176782 | -2.48% |
| 12 May 2021 | 623.80 | 629.50 | 640.00 | 619.10 | 4633089 | -0.15% |
| 11 May 2021 | 624.75 | 632.10 | 640.00 | 618.50 | 8286175 | -0.10% |
| 10 May 2021 | 625.35 | 605.00 | 634.90 | 603.00 | 13023815 | 5.72% |
| 07 May 2021 | 591.50 | 571.00 | 602.70 | 565.10 | 12763132 | 3.74% |
| 06 May 2021 | 570.15 | 577.70 | 579.25 | 566.40 | 2214108 | -0.48% |
| 05 May 2021 | 572.90 | 559.00 | 577.80 | 556.10 | 4679850 | 2.64% |
| 04 May 2021 | 558.15 | 582.00 | 583.75 | 554.00 | 3181758 | -3.40% |
| 03 May 2021 | 577.80 | 577.00 | 586.50 | 572.10 | 3033484 | 0.17% |
| 30 Apr 2021 | 576.80 | 566.90 | 583.95 | 565.50 | 3699395 | 1.85% |
| 29 Apr 2021 | 566.35 | 567.00 | 579.45 | 560.15 | 3540326 | 0.49% |
| 28 Apr 2021 | 563.60 | 563.80 | 575.95 | 560.15 | 3604619 | 0.46% |
| 27 Apr 2021 | 561.00 | 552.45 | 564.15 | 543.20 | 3675226 | 1.60% |
| 26 Apr 2021 | 552.15 | 563.90 | 569.95 | 550.30 | 3783242 | -1.27% |
| 23 Apr 2021 | 559.25 | 569.50 | 577.45 | 550.00 | 3988771 | -1.38% |
| 22 Apr 2021 | 567.10 | 573.00 | 588.50 | 564.50 | 4652985 | -0.79% |
| 20 Apr 2021 | 571.60 | 585.00 | 590.00 | 566.95 | 6723905 | -1.26% |
| 19 Apr 2021 | 578.90 | 570.00 | 587.60 | 538.45 | 13615161 | 1.22% |
| 16 Apr 2021 | 571.90 | 539.95 | 578.00 | 525.65 | 11468653 | 6.51% |
| 15 Apr 2021 | 536.95 | 514.85 | 553.20 | 512.40 | 13413739 | 5.01% |
| 13 Apr 2021 | 511.35 | 507.00 | 519.40 | 484.85 | 4027905 | 2.69% |
| 12 Apr 2021 | 497.95 | 532.00 | 537.00 | 492.80 | 4992051 | -5.99% |
| 09 Apr 2021 | 529.65 | 505.00 | 534.30 | 505.00 | 6589491 | 4.90% |
| 08 Apr 2021 | 504.90 | 504.00 | 516.85 | 500.20 | 2545529 | 0.25% |
| 07 Apr 2021 | 503.65 | 508.60 | 514.00 | 499.40 | 2534637 | -0.79% |
| 06 Apr 2021 | 507.65 | 482.00 | 509.35 | 479.50 | 4109355 | 5.97% |
| 05 Apr 2021 | 479.05 | 480.95 | 492.00 | 473.20 | 1635705 | -0.87% |
| 01 Apr 2021 | 483.25 | 466.00 | 488.00 | 462.35 | 2183036 | 3.99% |
| 31 Mar 2021 | 464.70 | 464.95 | 471.00 | 461.90 | 1030191 | 0.61% |
| 30 Mar 2021 | 461.90 | 452.00 | 463.25 | 452.00 | 1086346 | 2.52% |
| 26 Mar 2021 | 450.55 | 445.00 | 461.60 | 442.40 | 1489814 | 1.49% |
| 25 Mar 2021 | 443.95 | 459.50 | 463.00 | 442.05 | 1114724 | -3.34% |
| 24 Mar 2021 | 459.30 | 466.00 | 471.00 | 458.00 | 1398461 | -1.36% |
| 23 Mar 2021 | 465.65 | 464.00 | 470.00 | 460.75 | 1028108 | 1.13% |
| 22 Mar 2021 | 460.45 | 459.00 | 467.80 | 456.05 | 1113661 | 0.46% |
| 19 Mar 2021 | 458.35 | 448.00 | 459.95 | 443.00 | 1224939 | 0.56% |
| 18 Mar 2021 | 455.80 | 462.00 | 463.50 | 446.65 | 2539125 | -0.69% |
| 17 Mar 2021 | 458.95 | 476.80 | 477.65 | 457.20 | 1740759 | -3.73% |
| 16 Mar 2021 | 476.75 | 474.20 | 478.50 | 469.20 | 1150225 | 0.68% |
| 15 Mar 2021 | 473.55 | 477.00 | 478.95 | 463.25 | 1684446 | -1.09% |
| 12 Mar 2021 | 478.75 | 491.95 | 492.95 | 477.00 | 1561235 | -1.59% |
| 10 Mar 2021 | 486.50 | 477.95 | 491.50 | 476.10 | 2061781 | 2.47% |
| 09 Mar 2021 | 474.75 | 489.00 | 490.00 | 468.20 | 1472301 | -2.54% |
| 08 Mar 2021 | 487.10 | 471.25 | 491.20 | 466.80 | 2755755 | 4.09% |
| 05 Mar 2021 | 467.95 | 473.90 | 474.55 | 465.00 | 1009076 | -1.21% |
| 04 Mar 2021 | 473.70 | 475.00 | 479.00 | 470.25 | 1265418 | -1.08% |
| 03 Mar 2021 | 478.85 | 479.50 | 481.00 | 473.10 | 1175643 | 0.60% |
| 02 Mar 2021 | 476.00 | 469.00 | 482.35 | 467.55 | 1608803 | 1.72% |
| 01 Mar 2021 | 467.95 | 468.70 | 473.90 | 461.80 | 1174175 | 0.38% |
| 26 Feb 2021 | 466.20 | 470.00 | 477.75 | 463.20 | 1748185 | -1.39% |
| 25 Feb 2021 | 472.75 | 469.85 | 478.00 | 468.60 | 1732202 | 1.52% |
| 24 Feb 2021 | 465.65 | 468.85 | 470.95 | 449.60 | 827347 | -0.17% |
| 23 Feb 2021 | 466.45 | 469.00 | 476.20 | 461.00 | 1468190 | -0.60% |
| 22 Feb 2021 | 469.25 | 484.10 | 485.80 | 467.00 | 1535296 | -2.70% |
| 19 Feb 2021 | 482.25 | 491.90 | 501.85 | 478.15 | 3007629 | -2.29% |
| 18 Feb 2021 | 493.55 | 495.00 | 497.45 | 488.60 | 1429276 | -0.15% |
| 17 Feb 2021 | 494.30 | 505.80 | 508.25 | 492.65 | 1374738 | -1.77% |
| 16 Feb 2021 | 503.20 | 496.00 | 505.80 | 490.10 | 2496554 | 2.56% |
| 15 Feb 2021 | 490.65 | 510.00 | 511.60 | 488.20 | 2341353 | -2.67% |
| 12 Feb 2021 | 504.10 | 507.95 | 510.95 | 502.00 | 1062354 | -0.42% |
| 11 Feb 2021 | 506.25 | 506.90 | 510.00 | 502.00 | 1241576 | -0.29% |
| 10 Feb 2021 | 507.70 | 505.00 | 510.00 | 492.30 | 2065039 | 1.27% |
| 09 Feb 2021 | 501.35 | 504.00 | 513.25 | 499.00 | 2303479 | -0.35% |
| 08 Feb 2021 | 503.10 | 507.00 | 507.85 | 500.05 | 950750 | -0.02% |
| 05 Feb 2021 | 503.20 | 506.10 | 511.50 | 497.15 | 2182037 | 0.33% |
| 04 Feb 2021 | 501.55 | 503.40 | 509.00 | 499.10 | 1338289 | 0.00% |
| 03 Feb 2021 | 501.55 | 491.95 | 507.80 | 489.30 | 3475814 | 2.96% |
| 02 Feb 2021 | 487.15 | 481.00 | 492.00 | 480.70 | 1716999 | 1.56% |
| 01 Feb 2021 | 479.65 | 473.45 | 482.65 | 464.10 | 1614680 | 1.72% |
| 29 Jan 2021 | 471.55 | 483.90 | 486.00 | 469.90 | 1608478 | -1.91% |
| 28 Jan 2021 | 480.75 | 482.10 | 491.50 | 476.20 | 2438690 | -1.06% |
| 27 Jan 2021 | 485.90 | 490.70 | 495.85 | 483.00 | 1443779 | -1.12% |
| 25 Jan 2021 | 491.40 | 499.65 | 501.45 | 482.60 | 1763950 | -0.76% |
| 22 Jan 2021 | 495.15 | 492.20 | 502.85 | 484.00 | 2349896 | -0.40% |
| 21 Jan 2021 | 497.15 | 510.00 | 510.15 | 495.00 | 1631561 | -2.33% |
| 20 Jan 2021 | 509.00 | 504.00 | 510.50 | 500.05 | 1181223 | 0.92% |
| 19 Jan 2021 | 504.35 | 499.00 | 506.70 | 496.05 | 1171344 | 1.63% |
| 18 Jan 2021 | 496.25 | 512.10 | 512.10 | 493.00 | 1624152 | -3.10% |
| 15 Jan 2021 | 512.10 | 521.90 | 524.75 | 508.05 | 1849462 | -1.59% |
| 14 Jan 2021 | 520.40 | 514.40 | 522.80 | 506.70 | 2055150 | 1.10% |
| 13 Jan 2021 | 514.75 | 520.00 | 523.90 | 505.15 | 1965007 | -0.48% |
| 12 Jan 2021 | 517.25 | 525.00 | 532.00 | 515.60 | 3090004 | -1.16% |
| 11 Jan 2021 | 523.30 | 519.10 | 525.35 | 516.55 | 1509572 | 1.09% |
| 08 Jan 2021 | 517.65 | 516.00 | 523.90 | 513.25 | 1514739 | 0.64% |
| 07 Jan 2021 | 514.35 | 523.00 | 524.00 | 512.15 | 2024795 | -1.13% |
| 06 Jan 2021 | 520.25 | 518.00 | 525.60 | 511.15 | 2171228 | 0.49% |
| 05 Jan 2021 | 517.70 | 514.60 | 520.00 | 510.00 | 2056118 | 0.60% |
| 04 Jan 2021 | 514.60 | 504.30 | 519.40 | 503.00 | 2551988 | 2.39% |
| 01 Jan 2021 | 502.60 | 493.75 | 503.95 | 493.70 | 1367409 | 1.84% |
| 31 Dec 2020 | 493.50 | 501.50 | 507.50 | 492.00 | 3118976 | -1.15% |
| 30 Dec 2020 | 499.25 | 500.00 | 500.35 | 492.75 | 1490678 | 0.27% |
| 29 Dec 2020 | 497.90 | 501.40 | 504.80 | 491.30 | 1409683 | -0.20% |
| 28 Dec 2020 | 498.90 | 500.00 | 502.75 | 495.25 | 1102762 | 0.54% |
| 24 Dec 2020 | 496.20 | 497.50 | 504.90 | 489.60 | 1940686 | 0.20% |
| 23 Dec 2020 | 495.20 | 488.45 | 497.50 | 487.20 | 2055730 | 2.30% |
| 22 Dec 2020 | 484.05 | 488.55 | 496.20 | 467.15 | 2641936 | -0.92% |
| 21 Dec 2020 | 488.55 | 516.50 | 531.75 | 464.65 | 5349658 | -5.37% |
| 18 Dec 2020 | 516.25 | 519.95 | 523.40 | 506.55 | 1277799 | -0.23% |
| 17 Dec 2020 | 517.45 | 526.00 | 535.00 | 515.35 | 2380806 | -1.39% |
| 16 Dec 2020 | 524.75 | 516.40 | 529.30 | 516.00 | 1563932 | 1.77% |
| 15 Dec 2020 | 515.60 | 526.00 | 527.15 | 511.75 | 1840170 | -2.02% |
| 14 Dec 2020 | 526.25 | 531.00 | 534.45 | 524.60 | 1022166 | -0.21% |
| 11 Dec 2020 | 527.35 | 530.00 | 535.75 | 522.65 | 1024147 | -0.91% |
| 10 Dec 2020 | 532.20 | 535.90 | 539.80 | 520.95 | 1804111 | -0.62% |
| 09 Dec 2020 | 535.50 | 532.00 | 543.65 | 529.00 | 2525257 | 0.90% |
| 08 Dec 2020 | 530.70 | 534.95 | 549.00 | 525.60 | 4440903 | -0.26% |
| 07 Dec 2020 | 532.10 | 505.75 | 541.55 | 502.00 | 10132999 | 5.73% |
| 04 Dec 2020 | 503.25 | 490.00 | 504.70 | 485.50 | 3943699 | 3.18% |
| 03 Dec 2020 | 487.75 | 480.00 | 489.50 | 479.10 | 2253675 | 1.68% |
| 02 Dec 2020 | 479.70 | 479.15 | 482.05 | 475.50 | 1668367 | 0.54% |
| 01 Dec 2020 | 477.10 | 474.60 | 480.90 | 473.10 | 2185660 | 1.21% |
| 27 Nov 2020 | 471.40 | 471.00 | 478.80 | 470.00 | 2060073 | 0.53% |
| 26 Nov 2020 | 468.90 | 470.00 | 474.00 | 460.40 | 2161218 | 0.56% |
| 25 Nov 2020 | 466.30 | 484.00 | 484.80 | 465.00 | 2611985 | -2.96% |
| 24 Nov 2020 | 480.50 | 482.65 | 483.60 | 476.70 | 1824248 | 0.14% |
| 23 Nov 2020 | 479.85 | 482.00 | 489.40 | 475.20 | 2998394 | -0.42% |
| 20 Nov 2020 | 481.85 | 485.25 | 486.65 | 478.00 | 1362355 | -0.18% |
| 19 Nov 2020 | 482.70 | 478.00 | 488.30 | 478.00 | 1127134 | -0.02% |
| 18 Nov 2020 | 482.80 | 484.75 | 488.20 | 478.40 | 1704229 | -0.90% |
| 17 Nov 2020 | 487.20 | 488.00 | 491.90 | 480.75 | 1822612 | 0.36% |
| 14 Nov 2020 | 485.45 | 489.00 | 489.55 | 483.00 | 239984 | -0.23% |
| 13 Nov 2020 | 486.55 | 483.45 | 488.40 | 481.00 | 1740209 | 0.66% |
| 12 Nov 2020 | 483.35 | 482.15 | 489.60 | 480.00 | 2337844 | 0.53% |
| 11 Nov 2020 | 480.80 | 475.25 | 484.50 | 472.50 | 3881257 | 1.29% |
| 10 Nov 2020 | 474.70 | 479.90 | 481.70 | 467.50 | 4605365 | -1.45% |
| 09 Nov 2020 | 481.70 | 494.00 | 498.80 | 474.40 | 8905070 | -5.88% |
| 06 Nov 2020 | 511.80 | 515.65 | 515.65 | 506.05 | 3496751 | 0.45% |
| 05 Nov 2020 | 509.50 | 500.00 | 514.00 | 495.25 | 4267286 | 2.37% |
| 04 Nov 2020 | 497.70 | 484.90 | 502.65 | 481.85 | 5118375 | 3.16% |
| 03 Nov 2020 | 482.45 | 470.50 | 486.30 | 469.50 | 2662157 | 1.93% |
| 02 Nov 2020 | 473.30 | 474.00 | 476.35 | 467.80 | 1531712 | -0.32% |
| 30 Oct 2020 | 474.80 | 468.30 | 477.00 | 464.25 | 2088101 | 1.06% |
| 29 Oct 2020 | 469.80 | 475.00 | 476.45 | 467.05 | 2228907 | -1.89% |
| 28 Oct 2020 | 478.85 | 484.50 | 489.30 | 475.35 | 1487983 | -1.31% |
| 27 Oct 2020 | 485.20 | 478.90 | 486.50 | 475.60 | 1386841 | 1.55% |
| 26 Oct 2020 | 477.80 | 484.00 | 493.80 | 475.10 | 1735622 | -1.58% |
| 23 Oct 2020 | 485.45 | 489.00 | 496.00 | 483.30 | 1778167 | -0.35% |
| 22 Oct 2020 | 487.15 | 487.80 | 493.80 | 477.70 | 2317260 | -0.48% |
| 21 Oct 2020 | 489.50 | 485.00 | 494.00 | 479.00 | 2329659 | 1.45% |
| 20 Oct 2020 | 482.50 | 478.40 | 485.50 | 472.50 | 2510216 | 1.22% |
| 19 Oct 2020 | 476.70 | 493.40 | 494.95 | 474.00 | 3806531 | -2.89% |
| 16 Oct 2020 | 490.90 | 475.70 | 500.45 | 469.00 | 5110313 | 3.49% |
| 15 Oct 2020 | 474.35 | 488.80 | 491.50 | 472.05 | 2644780 | -2.48% |
| 14 Oct 2020 | 486.40 | 493.00 | 496.80 | 471.60 | 3727822 | -0.91% |
| 13 Oct 2020 | 490.85 | 494.80 | 509.55 | 490.00 | 3901091 | -0.95% |
| 12 Oct 2020 | 495.55 | 486.30 | 498.40 | 482.20 | 2768312 | 0.66% |
| 09 Oct 2020 | 492.30 | 504.00 | 506.15 | 489.05 | 2813791 | -1.53% |
| 08 Oct 2020 | 499.95 | 495.40 | 502.70 | 490.65 | 3879880 | 1.90% |
| 07 Oct 2020 | 490.65 | 493.45 | 498.45 | 485.70 | 2319766 | 0.01% |
| 06 Oct 2020 | 490.60 | 502.90 | 505.00 | 488.70 | 3124734 | -1.33% |
| 05 Oct 2020 | 497.20 | 491.00 | 499.00 | 483.40 | 2249378 | 1.25% |
| 01 Oct 2020 | 491.05 | 487.00 | 493.60 | 482.05 | 1755464 | 1.74% |
| 30 Sep 2020 | 482.65 | 489.00 | 499.50 | 480.55 | 2870740 | -0.63% |
| 29 Sep 2020 | 485.70 | 496.00 | 501.00 | 482.40 | 2332249 | -2.00% |
| 28 Sep 2020 | 495.60 | 483.00 | 498.60 | 471.25 | 3585876 | 2.70% |
| 25 Sep 2020 | 482.55 | 459.20 | 485.00 | 458.05 | 2923805 | 6.21% |
| 24 Sep 2020 | 454.35 | 465.80 | 466.75 | 446.95 | 3167500 | -3.48% |
| 23 Sep 2020 | 470.75 | 463.05 | 473.80 | 462.20 | 2598397 | 2.49% |
| 22 Sep 2020 | 459.30 | 475.25 | 476.45 | 441.70 | 3878375 | -2.99% |
| 21 Sep 2020 | 473.45 | 508.00 | 514.00 | 461.50 | 4136908 | -6.97% |
| 18 Sep 2020 | 508.90 | 495.05 | 518.45 | 495.05 | 9398103 | 3.29% |
| 17 Sep 2020 | 492.70 | 498.35 | 503.00 | 485.45 | 1865676 | -1.42% |
| 16 Sep 2020 | 499.80 | 495.00 | 503.80 | 488.35 | 3024073 | 1.26% |
| 15 Sep 2020 | 493.60 | 485.10 | 499.75 | 483.00 | 3742620 | 2.23% |
| 14 Sep 2020 | 482.85 | 487.00 | 492.20 | 476.00 | 1751893 | -0.47% |
| 11 Sep 2020 | 485.15 | 470.80 | 487.70 | 468.25 | 3099927 | 3.05% |
| 10 Sep 2020 | 470.80 | 473.70 | 478.35 | 464.60 | 1645421 | 0.26% |
| 09 Sep 2020 | 469.60 | 455.00 | 473.35 | 450.10 | 2158186 | 1.83% |
| 08 Sep 2020 | 461.15 | 469.00 | 478.50 | 456.35 | 2167528 | -1.13% |
| 07 Sep 2020 | 466.40 | 476.75 | 483.00 | 461.55 | 2324422 | -2.15% |
| 04 Sep 2020 | 476.65 | 482.00 | 493.70 | 474.00 | 1610095 | -2.64% |
| 03 Sep 2020 | 489.55 | 482.50 | 492.50 | 480.35 | 1558536 | 1.53% |
| 02 Sep 2020 | 482.15 | 485.80 | 490.20 | 475.30 | 1430576 | -0.24% |
| 01 Sep 2020 | 483.30 | 469.00 | 487.00 | 464.50 | 2837645 | 2.92% |
| 31 Aug 2020 | 469.60 | 490.50 | 501.45 | 460.70 | 4787570 | -4.93% |
| 28 Aug 2020 | 493.95 | 497.00 | 501.90 | 491.00 | 2029973 | -0.76% |
| 27 Aug 2020 | 497.75 | 489.95 | 506.50 | 487.15 | 5350911 | 1.60% |
| 26 Aug 2020 | 489.90 | 483.85 | 491.00 | 475.00 | 1733046 | 1.25% |
| 25 Aug 2020 | 483.85 | 491.10 | 494.00 | 481.65 | 2173249 | -0.90% |
| 24 Aug 2020 | 488.25 | 492.05 | 493.95 | 483.50 | 1947767 | -0.77% |
| 21 Aug 2020 | 492.05 | 493.00 | 497.70 | 489.25 | 3147724 | 0.41% |
| 20 Aug 2020 | 490.05 | 480.00 | 494.45 | 476.60 | 5294067 | 1.93% |
| 19 Aug 2020 | 480.75 | 478.00 | 488.95 | 476.30 | 4840843 | 1.25% |
| 18 Aug 2020 | 474.80 | 481.50 | 481.50 | 471.00 | 2510184 | -1.22% |
| 17 Aug 2020 | 480.65 | 495.00 | 509.00 | 476.60 | 12602071 | 1.04% |
| 14 Aug 2020 | 475.70 | 467.00 | 485.00 | 467.00 | 8861261 | 2.38% |
| 13 Aug 2020 | 464.65 | 466.00 | 470.30 | 461.30 | 2103733 | -0.42% |
| 12 Aug 2020 | 466.60 | 477.05 | 477.05 | 463.00 | 2587479 | -2.19% |
| 11 Aug 2020 | 477.05 | 475.55 | 479.55 | 470.25 | 5263264 | 1.22% |
| 10 Aug 2020 | 471.30 | 454.00 | 476.65 | 454.00 | 7605771 | 3.94% |
| 07 Aug 2020 | 453.45 | 463.45 | 466.90 | 451.00 | 4652819 | -1.68% |
| 06 Aug 2020 | 461.20 | 449.95 | 464.40 | 448.00 | 5681910 | 3.05% |
| 05 Aug 2020 | 447.55 | 446.00 | 452.70 | 442.30 | 2508401 | 0.48% |
| 04 Aug 2020 | 445.40 | 453.95 | 456.60 | 442.55 | 3813439 | -0.98% |
| 03 Aug 2020 | 449.80 | 455.40 | 461.90 | 448.00 | 4669013 | -0.56% |
| 31 Jul 2020 | 452.35 | 444.10 | 458.50 | 437.00 | 9865112 | 2.48% |
| 30 Jul 2020 | 441.40 | 423.00 | 449.90 | 419.50 | 14081785 | 4.05% |
| 29 Jul 2020 | 424.20 | 425.00 | 428.00 | 421.10 | 2161104 | 0.80% |
| 28 Jul 2020 | 420.85 | 426.00 | 429.50 | 419.00 | 2203632 | -1.08% |
| 27 Jul 2020 | 425.45 | 425.20 | 427.55 | 414.00 | 2485441 | 0.06% |
| 24 Jul 2020 | 425.20 | 422.00 | 430.00 | 418.20 | 3690542 | 0.89% |
| 23 Jul 2020 | 421.45 | 424.00 | 430.70 | 420.50 | 4635069 | 1.87% |
| 22 Jul 2020 | 413.70 | 416.00 | 419.95 | 411.40 | 1787801 | -0.11% |
| 21 Jul 2020 | 414.15 | 422.50 | 426.60 | 412.35 | 2871119 | -1.07% |
| 20 Jul 2020 | 418.65 | 411.00 | 421.55 | 405.00 | 4749123 | -2.58% |
| 17 Jul 2020 | 429.75 | 426.00 | 435.80 | 424.60 | 5644831 | 1.70% |
| 16 Jul 2020 | 422.55 | 416.90 | 424.80 | 412.20 | 4249014 | 1.62% |
| 15 Jul 2020 | 415.80 | 415.00 | 423.00 | 411.00 | 6415482 | 2.14% |
| 14 Jul 2020 | 407.10 | 416.95 | 420.25 | 405.00 | 4463336 | -2.02% |
| 13 Jul 2020 | 415.50 | 428.90 | 432.00 | 413.50 | 3109961 | -2.61% |
| 10 Jul 2020 | 426.65 | 432.25 | 439.35 | 424.95 | 3395204 | -1.23% |
| 09 Jul 2020 | 431.95 | 423.00 | 434.45 | 420.45 | 5093454 | 3.00% |
| 08 Jul 2020 | 419.35 | 415.50 | 425.00 | 415.15 | 3660105 | 0.68% |
| 07 Jul 2020 | 416.50 | 427.00 | 427.00 | 415.00 | 4590954 | -2.69% |
| 06 Jul 2020 | 428.00 | 433.00 | 436.00 | 426.60 | 2823105 | -1.09% |
| 03 Jul 2020 | 432.70 | 436.10 | 439.50 | 430.50 | 3320448 | -0.59% |
| 02 Jul 2020 | 435.25 | 433.00 | 442.20 | 428.10 | 6183769 | 0.01% |
| 01 Jul 2020 | 435.20 | 445.00 | 445.00 | 423.90 | 21051292 | -3.35% |
| 30 Jun 2020 | 450.30 | 462.00 | 464.80 | 446.10 | 10571534 | -3.74% |
| 29 Jun 2020 | 467.80 | 474.90 | 484.70 | 465.10 | 14878964 | 0.24% |
| 26 Jun 2020 | 466.70 | 465.00 | 477.75 | 461.55 | 11105234 | 1.88% |
| 25 Jun 2020 | 458.10 | 450.00 | 469.90 | 434.00 | 17248254 | -0.24% |
| 24 Jun 2020 | 459.20 | 475.25 | 477.30 | 453.30 | 24559370 | -5.32% |
| 23 Jun 2020 | 485.00 | 550.00 | 550.00 | 475.25 | 65123688 | -6.69% |
| 22 Jun 2020 | 519.75 | 450.25 | 573.05 | 450.25 | 89266592 | 26.97% |
| 19 Jun 2020 | 409.35 | 410.00 | 417.00 | 407.70 | 4871849 | 0.91% |
| 18 Jun 2020 | 405.65 | 400.00 | 410.00 | 398.00 | 5132690 | 1.77% |
| 17 Jun 2020 | 398.60 | 395.00 | 402.85 | 393.10 | 3331439 | 1.40% |
| 16 Jun 2020 | 393.10 | 398.00 | 404.50 | 387.05 | 2683743 | -0.57% |
| 15 Jun 2020 | 395.35 | 404.00 | 408.50 | 393.00 | 3273486 | -2.10% |
| 12 Jun 2020 | 403.85 | 371.00 | 406.00 | 371.00 | 5516157 | 5.05% |
| 11 Jun 2020 | 384.45 | 395.25 | 406.95 | 381.55 | 3709098 | -4.23% |
| 10 Jun 2020 | 401.45 | 404.85 | 407.40 | 399.45 | 2837517 | -0.09% |
| 09 Jun 2020 | 401.80 | 400.60 | 412.80 | 396.95 | 5100486 | 0.51% |
| 08 Jun 2020 | 399.75 | 405.95 | 407.25 | 394.00 | 3186873 | -0.70% |
| 05 Jun 2020 | 402.55 | 400.00 | 413.95 | 398.80 | 5645040 | 1.74% |
| 04 Jun 2020 | 395.65 | 391.40 | 403.90 | 388.50 | 4296944 | 1.41% |
| 03 Jun 2020 | 390.15 | 395.00 | 398.25 | 388.00 | 3661751 | 0.37% |
| 02 Jun 2020 | 388.70 | 373.00 | 393.45 | 372.10 | 10222172 | 5.41% |
| 01 Jun 2020 | 368.75 | 358.00 | 374.00 | 356.25 | 7892141 | 3.86% |
| 29 May 2020 | 355.05 | 344.40 | 358.45 | 343.45 | 6281360 | 3.45% |
| 28 May 2020 | 343.20 | 349.05 | 351.65 | 341.50 | 2584786 | -1.66% |
| 27 May 2020 | 349.00 | 350.90 | 353.00 | 344.05 | 3046925 | 0.23% |
| 26 May 2020 | 348.20 | 356.90 | 360.50 | 345.00 | 5183869 | -1.08% |
| 22 May 2020 | 352.00 | 347.00 | 363.60 | 345.00 | 7839018 | 0.53% |
| 21 May 2020 | 350.15 | 347.90 | 354.45 | 345.05 | 4531260 | 1.88% |
| 20 May 2020 | 343.70 | 333.10 | 350.00 | 331.45 | 2539368 | 3.42% |
| 19 May 2020 | 332.35 | 331.50 | 338.40 | 328.60 | 2926620 | 1.57% |
| 18 May 2020 | 327.20 | 341.00 | 341.00 | 325.55 | 2729565 | -3.67% |
| 15 May 2020 | 339.65 | 350.00 | 353.75 | 336.00 | 6867586 | -1.96% |
| 14 May 2020 | 346.45 | 336.50 | 351.90 | 333.10 | 6787422 | 2.85% |
| 13 May 2020 | 336.85 | 342.00 | 342.00 | 334.55 | 2759040 | 1.42% |
| 12 May 2020 | 332.15 | 336.40 | 342.95 | 329.55 | 3147540 | -0.91% |
| 11 May 2020 | 335.20 | 338.00 | 339.65 | 329.05 | 2928897 | 0.43% |
| 08 May 2020 | 333.75 | 339.00 | 343.70 | 332.80 | 2748715 | -0.73% |
| 07 May 2020 | 336.20 | 336.00 | 344.00 | 333.05 | 3739422 | 0.45% |
| 06 May 2020 | 334.70 | 326.40 | 339.55 | 325.10 | 4634569 | 3.05% |
| 05 May 2020 | 324.80 | 346.00 | 346.00 | 322.90 | 4686125 | -3.72% |
| 04 May 2020 | 337.35 | 337.50 | 347.30 | 330.00 | 8534892 | 0.09% |
| 30 Apr 2020 | 337.05 | 354.00 | 359.00 | 335.80 | 11120364 | 2.23% |
| 29 Apr 2020 | 329.70 | 327.75 | 335.50 | 325.50 | 3458501 | 0.59% |
| 28 Apr 2020 | 327.75 | 347.10 | 347.10 | 326.00 | 5188040 | -4.19% |
| 27 Apr 2020 | 342.10 | 352.00 | 355.45 | 340.50 | 6288958 | -0.80% |
| 24 Apr 2020 | 344.85 | 342.70 | 360.95 | 342.00 | 17702680 | 1.37% |
| 23 Apr 2020 | 340.20 | 321.00 | 350.00 | 320.85 | 19683317 | 6.91% |
| 22 Apr 2020 | 318.20 | 317.00 | 329.90 | 312.75 | 7429527 | 0.89% |
| 21 Apr 2020 | 315.40 | 307.80 | 329.55 | 304.50 | 9106077 | 0.43% |
| 20 Apr 2020 | 314.05 | 315.15 | 325.50 | 306.00 | 4512316 | -0.13% |
| 17 Apr 2020 | 314.45 | 330.10 | 331.75 | 312.00 | 6631166 | -1.77% |
| 16 Apr 2020 | 320.10 | 324.00 | 326.80 | 311.00 | 8576013 | 0.11% |
| 15 Apr 2020 | 319.75 | 329.00 | 342.50 | 309.20 | 21789838 | 6.90% |
| 13 Apr 2020 | 299.10 | 258.90 | 308.00 | 253.00 | 18480604 | 20.78% |
| 09 Apr 2020 | 247.65 | 242.90 | 250.75 | 238.25 | 5003936 | 6.01% |
| 08 Apr 2020 | 233.60 | 229.30 | 244.20 | 225.05 | 4713905 | 2.48% |
| 07 Apr 2020 | 227.95 | 233.00 | 233.75 | 217.00 | 4749554 | 6.99% |
| 03 Apr 2020 | 213.05 | 201.55 | 219.50 | 195.80 | 4511917 | 4.51% |
| 01 Apr 2020 | 203.85 | 206.10 | 213.70 | 200.50 | 2367599 | -0.97% |
| 31 Mar 2020 | 205.85 | 199.00 | 208.00 | 197.00 | 1545954 | 5.16% |
| 30 Mar 2020 | 195.75 | 197.00 | 199.55 | 190.00 | 1365568 | -1.71% |
| 27 Mar 2020 | 199.15 | 210.75 | 216.20 | 197.05 | 2312550 | -4.35% |
| 26 Mar 2020 | 208.20 | 195.00 | 216.35 | 192.00 | 2970736 | 8.69% |
| 25 Mar 2020 | 191.55 | 190.00 | 196.80 | 187.35 | 1812622 | 0.50% |
| 24 Mar 2020 | 190.60 | 204.00 | 204.95 | 188.00 | 2270296 | 1.33% |
| 23 Mar 2020 | 188.10 | 196.00 | 207.95 | 184.45 | 1570780 | -11.15% |
| 20 Mar 2020 | 211.70 | 207.25 | 218.85 | 204.10 | 4262062 | 3.29% |
| 19 Mar 2020 | 204.95 | 196.10 | 211.00 | 185.35 | 2977906 | 3.15% |
| 18 Mar 2020 | 198.70 | 211.70 | 220.75 | 195.00 | 4452514 | -3.78% |
| 17 Mar 2020 | 206.50 | 217.90 | 224.00 | 205.00 | 3615778 | -5.19% |
| 16 Mar 2020 | 217.80 | 203.00 | 245.00 | 195.00 | 7255086 | 3.91% |
| 13 Mar 2020 | 209.60 | 181.00 | 217.30 | 161.65 | 6749494 | 5.22% |
| 12 Mar 2020 | 199.20 | 249.95 | 250.00 | 196.20 | 8286752 | -23.06% |
| 11 Mar 2020 | 258.90 | 266.00 | 274.00 | 256.50 | 1327168 | -2.65% |
| 09 Mar 2020 | 265.95 | 270.15 | 274.50 | 263.55 | 1272942 | -4.78% |
| 06 Mar 2020 | 279.30 | 278.00 | 281.95 | 274.70 | 1441326 | -3.89% |
| 05 Mar 2020 | 290.60 | 291.40 | 294.90 | 286.85 | 1745178 | 0.47% |
| 04 Mar 2020 | 289.25 | 284.80 | 292.20 | 280.65 | 2796184 | 2.46% |
| 03 Mar 2020 | 282.30 | 275.05 | 286.60 | 273.45 | 1757918 | 3.10% |
| 02 Mar 2020 | 273.80 | 279.50 | 287.50 | 271.90 | 1503003 | -1.35% |
| 28 Feb 2020 | 277.55 | 285.95 | 292.60 | 275.00 | 2591081 | -5.51% |
| 27 Feb 2020 | 293.75 | 297.50 | 300.10 | 288.85 | 2441594 | -0.73% |
| 26 Feb 2020 | 295.90 | 297.00 | 303.90 | 294.00 | 4896790 | 1.30% |
| 25 Feb 2020 | 292.10 | 303.00 | 307.75 | 290.75 | 3741696 | -2.92% |
| 24 Feb 2020 | 300.90 | 318.00 | 318.00 | 299.85 | 2466283 | -6.42% |
| 20 Feb 2020 | 321.55 | 318.10 | 325.95 | 317.70 | 1529171 | 1.08% |
| 19 Feb 2020 | 318.10 | 313.30 | 320.00 | 313.30 | 1742796 | 1.97% |
| 18 Feb 2020 | 311.95 | 312.30 | 314.00 | 303.15 | 2593163 | 0.50% |
| 17 Feb 2020 | 310.40 | 342.00 | 346.45 | 305.40 | 8581110 | -7.01% |
| 14 Feb 2020 | 333.80 | 329.55 | 337.30 | 328.00 | 2220290 | 1.89% |
| 13 Feb 2020 | 327.60 | 323.40 | 329.45 | 319.00 | 1134741 | 0.72% |
| 12 Feb 2020 | 325.25 | 331.20 | 334.35 | 323.15 | 1367150 | -1.78% |
| 11 Feb 2020 | 331.15 | 323.00 | 334.75 | 321.10 | 1857413 | 2.78% |
| 10 Feb 2020 | 322.20 | 327.50 | 328.10 | 319.70 | 685963 | -1.30% |
| 07 Feb 2020 | 326.45 | 318.95 | 329.25 | 318.15 | 1622090 | 2.35% |
| 06 Feb 2020 | 318.95 | 321.40 | 322.90 | 317.05 | 739742 | -0.02% |
| 05 Feb 2020 | 319.00 | 315.20 | 320.10 | 309.90 | 1625853 | 1.58% |
| 04 Feb 2020 | 314.05 | 301.95 | 315.40 | 300.65 | 1835911 | 4.60% |
| 03 Feb 2020 | 300.25 | 301.40 | 306.70 | 298.20 | 1106431 | -0.60% |
| 01 Feb 2020 | 302.05 | 309.70 | 316.30 | 298.15 | 1444300 | -2.63% |
| 31 Jan 2020 | 310.20 | 318.50 | 324.70 | 308.60 | 2637001 | -3.03% |
| 30 Jan 2020 | 319.90 | 336.00 | 336.60 | 317.30 | 2696750 | -4.68% |
| 29 Jan 2020 | 335.60 | 343.90 | 346.20 | 334.45 | 2199018 | -2.70% |
| 28 Jan 2020 | 344.90 | 357.90 | 361.30 | 342.80 | 2133106 | -3.16% |
| 27 Jan 2020 | 356.15 | 349.65 | 362.40 | 347.70 | 2693800 | 1.54% |
| 24 Jan 2020 | 350.75 | 349.10 | 356.00 | 349.10 | 1121453 | -0.04% |
| 23 Jan 2020 | 350.90 | 348.00 | 353.50 | 347.00 | 777768 | 0.24% |
| 22 Jan 2020 | 350.05 | 354.20 | 356.55 | 346.55 | 1520164 | -0.27% |
| 21 Jan 2020 | 351.00 | 349.45 | 355.65 | 345.60 | 1313180 | 0.09% |
| 20 Jan 2020 | 350.70 | 362.95 | 364.80 | 346.80 | 2652645 | -2.57% |
| 17 Jan 2020 | 359.95 | 352.05 | 365.20 | 350.20 | 4672170 | 2.26% |
| 16 Jan 2020 | 352.00 | 345.80 | 355.40 | 344.50 | 2113311 | 1.85% |
| 15 Jan 2020 | 345.60 | 342.50 | 346.80 | 337.25 | 1616848 | 0.96% |
| 14 Jan 2020 | 342.30 | 346.50 | 347.30 | 340.60 | 1069524 | -0.78% |
| 13 Jan 2020 | 345.00 | 347.00 | 350.00 | 342.50 | 854751 | -0.40% |
| 10 Jan 2020 | 346.40 | 348.45 | 354.20 | 345.05 | 1210675 | -0.12% |
| 09 Jan 2020 | 346.80 | 344.30 | 349.35 | 343.50 | 987182 | 1.85% |
| 08 Jan 2020 | 340.50 | 340.00 | 343.00 | 338.10 | 703070 | -0.79% |
| 07 Jan 2020 | 343.20 | 343.90 | 349.60 | 338.50 | 1270046 | 0.96% |
| 06 Jan 2020 | 339.95 | 352.00 | 352.00 | 337.30 | 944180 | -3.45% |
| 03 Jan 2020 | 352.10 | 354.00 | 358.90 | 347.85 | 2502770 | -0.51% |
| 02 Jan 2020 | 353.90 | 346.10 | 356.80 | 344.00 | 1356814 | 2.37% |
| 01 Jan 2020 | 345.70 | 347.70 | 350.35 | 345.10 | 596315 | -0.50% |
| 31 Dec 2019 | 347.45 | 345.90 | 349.55 | 345.15 | 607159 | 0.51% |
| 30 Dec 2019 | 345.70 | 347.10 | 350.00 | 344.85 | 522181 | -0.66% |
| 27 Dec 2019 | 348.00 | 346.95 | 350.50 | 346.80 | 617358 | 0.26% |
| 26 Dec 2019 | 347.10 | 351.10 | 352.70 | 346.00 | 989223 | -1.35% |
| 24 Dec 2019 | 351.85 | 354.70 | 355.00 | 349.50 | 1262039 | -0.14% |
| 23 Dec 2019 | 352.35 | 349.40 | 354.45 | 348.05 | 1459046 | 0.82% |
| 20 Dec 2019 | 349.50 | 352.70 | 354.30 | 348.10 | 1606902 | -0.33% |
| 19 Dec 2019 | 350.65 | 355.00 | 359.50 | 348.00 | 3120051 | -0.89% |
| 18 Dec 2019 | 353.80 | 346.80 | 356.15 | 343.10 | 2387690 | 2.22% |
| 17 Dec 2019 | 346.10 | 344.00 | 349.75 | 344.00 | 1685339 | 0.71% |
| 16 Dec 2019 | 343.65 | 340.70 | 350.00 | 338.20 | 3101392 | 1.19% |
| 13 Dec 2019 | 339.60 | 343.65 | 344.65 | 335.20 | 1211329 | -0.59% |
| 12 Dec 2019 | 341.60 | 335.60 | 344.90 | 335.05 | 3200517 | 2.24% |
| 11 Dec 2019 | 334.10 | 331.45 | 335.60 | 329.70 | 1518611 | 0.92% |
| 10 Dec 2019 | 331.05 | 329.45 | 335.70 | 327.50 | 3196898 | 1.04% |
| 09 Dec 2019 | 327.65 | 326.70 | 331.75 | 323.00 | 1867793 | 0.85% |
| 06 Dec 2019 | 324.90 | 328.20 | 337.35 | 322.65 | 3697394 | -0.88% |
| 05 Dec 2019 | 327.80 | 327.05 | 331.15 | 325.15 | 1869965 | 0.77% |
| 04 Dec 2019 | 325.30 | 327.15 | 330.00 | 322.60 | 2439403 | -0.54% |
| 03 Dec 2019 | 327.05 | 331.00 | 341.10 | 325.50 | 3652772 | -1.61% |
| 02 Dec 2019 | 332.40 | 338.00 | 338.20 | 326.00 | 4747001 | -1.45% |
| 29 Nov 2019 | 337.30 | 345.95 | 349.50 | 333.85 | 1642852 | -2.08% |
| 28 Nov 2019 | 344.45 | 347.20 | 351.40 | 341.95 | 2212909 | -0.61% |
| 27 Nov 2019 | 346.55 | 343.55 | 358.00 | 343.20 | 7373413 | 1.49% |
| 26 Nov 2019 | 341.45 | 349.00 | 354.00 | 332.40 | 17531681 | -2.28% |
| 25 Nov 2019 | 349.40 | 344.00 | 352.00 | 338.65 | 4109299 | 1.56% |
| 22 Nov 2019 | 344.05 | 348.95 | 355.00 | 342.20 | 3098682 | -1.57% |
| 21 Nov 2019 | 349.55 | 358.00 | 358.65 | 348.30 | 3932196 | -2.73% |
| 20 Nov 2019 | 359.35 | 349.00 | 364.70 | 344.65 | 9206098 | 2.52% |
| 19 Nov 2019 | 350.50 | 374.00 | 374.00 | 347.05 | 21121761 | -4.12% |
| 18 Nov 2019 | 365.55 | 310.40 | 369.85 | 310.40 | 39631542 | 21.45% |
| 15 Nov 2019 | 301.00 | 297.80 | 306.00 | 290.10 | 13094121 | 6.72% |
| 14 Nov 2019 | 282.05 | 275.00 | 284.95 | 267.25 | 3244792 | 2.64% |
| 13 Nov 2019 | 274.80 | 292.10 | 292.35 | 272.25 | 2511009 | -5.45% |
| 11 Nov 2019 | 290.65 | 283.05 | 292.50 | 281.45 | 1224610 | 1.47% |
| 08 Nov 2019 | 286.45 | 291.50 | 296.35 | 284.75 | 2244016 | -2.52% |
| 07 Nov 2019 | 293.85 | 304.00 | 304.00 | 287.30 | 2794278 | -2.47% |
| 06 Nov 2019 | 301.30 | 315.50 | 317.95 | 299.05 | 2341017 | -4.98% |
| 05 Nov 2019 | 317.10 | 316.15 | 321.80 | 314.65 | 1161397 | 0.30% |
| 04 Nov 2019 | 316.15 | 318.00 | 322.95 | 315.10 | 812407 | 0.13% |
| 01 Nov 2019 | 315.75 | 317.00 | 321.80 | 314.85 | 1334886 | 0.11% |
| 31 Oct 2019 | 315.40 | 308.50 | 319.00 | 308.50 | 1448084 | 1.84% |
| 30 Oct 2019 | 309.70 | 309.20 | 316.65 | 306.90 | 1424761 | 0.18% |
| 29 Oct 2019 | 309.15 | 313.60 | 315.05 | 306.55 | 1059344 | -0.93% |
| 27 Oct 2019 | 312.05 | 314.75 | 314.75 | 310.00 | 93126 | 0.42% |
| 25 Oct 2019 | 310.75 | 305.75 | 314.50 | 303.15 | 2025089 | 2.14% |
| 24 Oct 2019 | 304.25 | 300.00 | 314.80 | 299.20 | 2128953 | 1.69% |
| 23 Oct 2019 | 299.20 | 300.50 | 302.00 | 292.70 | 1131376 | 0.03% |
| 22 Oct 2019 | 299.10 | 301.00 | 305.40 | 292.95 | 1623701 | -0.25% |
| 18 Oct 2019 | 299.85 | 290.00 | 301.50 | 287.10 | 1927084 | 3.92% |
| 17 Oct 2019 | 288.55 | 287.00 | 290.00 | 282.65 | 1182377 | 0.93% |
| 16 Oct 2019 | 285.90 | 285.50 | 288.80 | 281.95 | 896868 | -0.19% |
| 15 Oct 2019 | 286.45 | 280.50 | 287.40 | 277.25 | 1248986 | 2.23% |
| 14 Oct 2019 | 280.20 | 286.00 | 289.00 | 276.55 | 2350700 | -2.20% |
| 11 Oct 2019 | 286.50 | 289.75 | 290.95 | 280.25 | 1430154 | -1.12% |
| 10 Oct 2019 | 289.75 | 290.90 | 298.95 | 288.30 | 1676721 | -0.38% |
| 09 Oct 2019 | 290.85 | 287.40 | 293.25 | 280.80 | 2718540 | 1.84% |
| 07 Oct 2019 | 285.60 | 302.00 | 308.05 | 270.00 | 9995055 | -9.46% |
| 04 Oct 2019 | 315.45 | 321.00 | 327.20 | 315.00 | 862341 | -1.28% |
| 03 Oct 2019 | 319.55 | 320.00 | 324.25 | 313.15 | 767353 | -0.05% |
| 01 Oct 2019 | 319.70 | 326.00 | 332.20 | 317.00 | 840551 | -1.65% |
| 30 Sep 2019 | 325.05 | 333.00 | 333.00 | 319.30 | 1649372 | -2.46% |
| 27 Sep 2019 | 333.25 | 347.00 | 347.85 | 331.60 | 1210851 | -3.71% |
| 26 Sep 2019 | 346.10 | 346.70 | 350.85 | 345.30 | 817062 | 0.12% |
| 25 Sep 2019 | 345.70 | 350.90 | 351.00 | 343.00 | 982888 | -0.92% |
| 24 Sep 2019 | 348.90 | 353.10 | 356.20 | 348.00 | 968546 | -1.04% |
| 23 Sep 2019 | 352.55 | 354.95 | 357.50 | 347.70 | 949053 | 0.01% |
| 20 Sep 2019 | 352.50 | 355.05 | 361.05 | 348.00 | 2747720 | -1.63% |
| 19 Sep 2019 | 358.35 | 361.10 | 363.70 | 356.80 | 862346 | -1.24% |
| 18 Sep 2019 | 362.85 | 370.90 | 371.90 | 360.30 | 1099344 | -2.09% |
| 17 Sep 2019 | 370.60 | 371.25 | 378.60 | 367.10 | 908245 | -0.92% |
| 16 Sep 2019 | 374.05 | 366.00 | 381.95 | 363.20 | 1683232 | 1.40% |
| 13 Sep 2019 | 368.90 | 376.10 | 379.80 | 365.20 | 2097047 | -3.47% |
| 12 Sep 2019 | 382.15 | 383.20 | 389.40 | 380.20 | 954743 | -0.68% |
| 11 Sep 2019 | 384.75 | 389.00 | 391.00 | 382.50 | 1206799 | 0.04% |
| 09 Sep 2019 | 384.60 | 392.90 | 392.90 | 381.20 | 635977 | -1.62% |
| 06 Sep 2019 | 390.95 | 389.30 | 393.75 | 382.40 | 675693 | 0.24% |
| 05 Sep 2019 | 390.00 | 383.10 | 391.80 | 383.10 | 452389 | 1.92% |
| 04 Sep 2019 | 382.65 | 392.30 | 392.30 | 372.40 | 1296542 | -2.10% |
| 03 Sep 2019 | 390.85 | 385.95 | 394.85 | 382.00 | 717621 | 1.70% |
| 30 Aug 2019 | 384.30 | 384.90 | 391.75 | 379.80 | 1328650 | 0.30% |
| 29 Aug 2019 | 383.15 | 376.50 | 386.00 | 376.05 | 1477289 | 1.26% |
| 28 Aug 2019 | 378.40 | 376.50 | 381.95 | 371.80 | 769987 | 0.95% |
| 27 Aug 2019 | 374.85 | 376.55 | 383.35 | 372.50 | 1535990 | -0.90% |
| 26 Aug 2019 | 378.25 | 368.00 | 380.80 | 359.40 | 824461 | 2.74% |
| 23 Aug 2019 | 368.15 | 361.90 | 370.40 | 353.50 | 1190796 | 2.29% |
| 22 Aug 2019 | 359.90 | 363.50 | 365.65 | 356.30 | 1002173 | -0.88% |
| 21 Aug 2019 | 363.10 | 374.70 | 377.15 | 360.90 | 1219825 | -2.97% |
| 20 Aug 2019 | 374.20 | 370.00 | 375.85 | 365.80 | 1538093 | 1.64% |
| 19 Aug 2019 | 368.15 | 360.80 | 372.30 | 359.10 | 1893825 | 1.94% |
| 16 Aug 2019 | 361.15 | 379.95 | 381.90 | 356.20 | 4823411 | -6.00% |
| 14 Aug 2019 | 384.20 | 401.00 | 406.85 | 379.50 | 3867432 | -7.56% |
| 13 Aug 2019 | 415.60 | 426.20 | 436.00 | 412.00 | 1649499 | -2.49% |
| 09 Aug 2019 | 426.20 | 428.80 | 435.75 | 422.55 | 816459 | 0.01% |
| 08 Aug 2019 | 426.15 | 414.40 | 430.00 | 414.35 | 854250 | 2.85% |
| 07 Aug 2019 | 414.35 | 415.05 | 417.70 | 410.20 | 715457 | -0.17% |
| 06 Aug 2019 | 415.05 | 412.50 | 421.40 | 412.50 | 668926 | 0.69% |
| 05 Aug 2019 | 412.20 | 419.85 | 429.35 | 408.35 | 884840 | -3.00% |
| 02 Aug 2019 | 424.95 | 420.00 | 429.60 | 417.50 | 478131 | 0.41% |
| 01 Aug 2019 | 423.20 | 422.70 | 433.00 | 417.40 | 797884 | -0.67% |
| 31 Jul 2019 | 426.05 | 412.00 | 427.50 | 405.80 | 980592 | 1.95% |
| 30 Jul 2019 | 417.90 | 424.10 | 437.35 | 410.20 | 1163187 | -1.08% |
| 29 Jul 2019 | 422.45 | 425.00 | 426.05 | 417.95 | 567263 | -0.87% |
| 26 Jul 2019 | 426.15 | 425.60 | 434.00 | 424.75 | 629174 | 0.13% |
| 25 Jul 2019 | 425.60 | 418.00 | 431.00 | 415.00 | 1201471 | 1.92% |
| 24 Jul 2019 | 417.60 | 421.40 | 426.55 | 415.05 | 1214708 | -0.89% |
| 23 Jul 2019 | 421.35 | 429.65 | 431.80 | 418.55 | 903952 | -1.44% |
| 22 Jul 2019 | 427.50 | 432.80 | 432.90 | 420.50 | 843733 | -1.24% |
| 19 Jul 2019 | 432.85 | 440.80 | 446.80 | 431.00 | 719816 | -1.81% |
| 18 Jul 2019 | 440.85 | 446.70 | 448.50 | 438.25 | 783574 | -1.28% |
| 17 Jul 2019 | 446.55 | 453.30 | 457.00 | 445.75 | 738913 | -1.49% |
| 16 Jul 2019 | 453.30 | 443.50 | 456.30 | 443.00 | 968731 | 1.71% |
| 15 Jul 2019 | 445.70 | 451.25 | 453.55 | 443.00 | 489116 | -1.25% |
| 12 Jul 2019 | 451.35 | 456.00 | 457.55 | 448.00 | 1294664 | 0.01% |
| 11 Jul 2019 | 451.30 | 449.95 | 458.60 | 448.80 | 1901817 | 1.21% |
| 10 Jul 2019 | 445.90 | 451.00 | 451.00 | 441.00 | 1068742 | -0.73% |
| 09 Jul 2019 | 449.20 | 438.85 | 452.75 | 436.55 | 2423296 | 2.90% |
| 08 Jul 2019 | 436.55 | 429.00 | 438.80 | 423.65 | 932003 | 1.39% |
| 05 Jul 2019 | 430.55 | 441.70 | 443.30 | 429.20 | 841708 | -2.19% |
| 04 Jul 2019 | 440.20 | 444.55 | 445.85 | 439.55 | 673117 | -0.72% |
| 03 Jul 2019 | 443.40 | 440.20 | 446.40 | 439.05 | 1011096 | 0.57% |
| 02 Jul 2019 | 440.90 | 445.15 | 445.20 | 438.10 | 1921264 | -0.08% |
| 01 Jul 2019 | 441.25 | 443.30 | 447.85 | 439.00 | 2091239 | -0.47% |
| 28 Jun 2019 | 443.35 | 450.95 | 455.30 | 442.00 | 1875368 | -1.08% |
| 27 Jun 2019 | 448.20 | 456.30 | 456.95 | 446.75 | 2011422 | -1.14% |
| 26 Jun 2019 | 453.35 | 457.45 | 463.00 | 451.60 | 2398269 | -0.48% |
| 25 Jun 2019 | 455.55 | 468.90 | 468.90 | 451.60 | 5483276 | -1.18% |
| 24 Jun 2019 | 461.00 | 495.00 | 495.00 | 459.00 | 8038743 | -7.79% |
| 21 Jun 2019 | 499.95 | 519.75 | 519.75 | 496.65 | 1594667 | -3.34% |
| 20 Jun 2019 | 517.25 | 508.05 | 519.90 | 506.30 | 414945 | 1.57% |
| 19 Jun 2019 | 509.25 | 527.00 | 528.05 | 505.10 | 956860 | -3.40% |
| 18 Jun 2019 | 527.15 | 522.00 | 537.85 | 520.20 | 798533 | 1.25% |
| 17 Jun 2019 | 520.65 | 528.70 | 531.40 | 519.10 | 528454 | -0.97% |
| 14 Jun 2019 | 525.75 | 523.20 | 533.00 | 518.20 | 528225 | 0.49% |
| 13 Jun 2019 | 523.20 | 523.20 | 529.75 | 519.25 | 486208 | 0.00% |
| 12 Jun 2019 | 523.20 | 527.00 | 530.20 | 520.75 | 317673 | -0.85% |
| 11 Jun 2019 | 527.70 | 534.95 | 534.95 | 525.00 | 346085 | -1.05% |
| 10 Jun 2019 | 533.30 | 527.00 | 536.05 | 526.00 | 296990 | 1.13% |
| 07 Jun 2019 | 527.35 | 535.80 | 538.60 | 518.25 | 697488 | -1.96% |
| 06 Jun 2019 | 537.90 | 543.30 | 544.70 | 535.25 | 489409 | -0.50% |
| 04 Jun 2019 | 540.60 | 547.00 | 552.60 | 539.20 | 463313 | -1.05% |
| 03 Jun 2019 | 546.35 | 547.00 | 549.00 | 540.30 | 489718 | 0.18% |
| 31 May 2019 | 545.35 | 543.00 | 548.65 | 536.65 | 1412679 | -1.57% |
| 30 May 2019 | 554.05 | 537.80 | 557.80 | 537.25 | 1894226 | 1.74% |
| 29 May 2019 | 544.60 | 556.90 | 559.00 | 537.25 | 726540 | -2.23% |
| 28 May 2019 | 557.05 | 564.00 | 565.70 | 555.50 | 735034 | -0.43% |
| 27 May 2019 | 559.45 | 560.00 | 564.80 | 556.50 | 432832 | 0.08% |
| 24 May 2019 | 559.00 | 564.20 | 567.00 | 555.00 | 707301 | -0.60% |
| 23 May 2019 | 562.35 | 576.50 | 581.75 | 559.15 | 783801 | -1.35% |
| 22 May 2019 | 570.05 | 577.85 | 577.85 | 567.00 | 467037 | -0.94% |
