ICICI Prudential Life Insurance Company Ltd
NSE :ICICIPRULI BSE :540133 Sector : InsuranceBuy, Sell or Hold ICICIPRULI ?
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
ICICIPRULI Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 589.70 | 593.00 | 593.00 | 586.25 | 32844 | -0.08% |
| 17 May 2024 | 590.20 | 589.05 | 593.75 | 586.35 | 2190530 | 0.03% |
| 16 May 2024 | 590.05 | 583.00 | 591.80 | 581.40 | 857053 | 2.25% |
| 15 May 2024 | 577.05 | 598.90 | 598.90 | 574.45 | 1268460 | -3.37% |
| 14 May 2024 | 597.20 | 597.35 | 604.65 | 593.85 | 1714170 | -0.02% |
| 13 May 2024 | 597.30 | 593.00 | 599.70 | 587.40 | 2220073 | 0.94% |
| 10 May 2024 | 591.75 | 580.00 | 593.85 | 577.55 | 1276601 | 2.33% |
| 09 May 2024 | 578.25 | 588.00 | 588.00 | 567.85 | 1306379 | -1.49% |
| 08 May 2024 | 587.00 | 577.50 | 588.55 | 572.00 | 827743 | 1.59% |
| 07 May 2024 | 577.80 | 575.05 | 580.00 | 566.00 | 1156835 | 0.61% |
| 06 May 2024 | 574.30 | 580.80 | 583.10 | 568.80 | 594551 | -0.42% |
| 03 May 2024 | 576.70 | 576.55 | 585.00 | 572.75 | 1420649 | 0.03% |
| 02 May 2024 | 576.55 | 572.90 | 582.00 | 571.05 | 1417126 | 0.64% |
| 30 Apr 2024 | 572.90 | 564.00 | 579.80 | 560.40 | 4170361 | 2.32% |
| 29 Apr 2024 | 559.90 | 568.25 | 573.75 | 552.25 | 2751497 | -1.12% |
| 26 Apr 2024 | 566.25 | 564.00 | 577.90 | 563.50 | 1331995 | 0.37% |
| 25 Apr 2024 | 564.15 | 572.00 | 578.35 | 560.00 | 3477293 | -2.00% |
| 24 Apr 2024 | 575.65 | 558.00 | 582.35 | 556.75 | 7351418 | -3.06% |
| 23 Apr 2024 | 593.85 | 581.85 | 599.00 | 576.00 | 3049206 | 2.33% |
| 22 Apr 2024 | 580.30 | 589.95 | 591.55 | 577.50 | 796586 | -1.33% |
| 19 Apr 2024 | 588.15 | 589.00 | 595.00 | 578.60 | 1813605 | -2.38% |
| 18 Apr 2024 | 602.50 | 605.40 | 614.50 | 597.45 | 2528859 | -0.99% |
| 16 Apr 2024 | 608.50 | 614.00 | 619.80 | 604.75 | 672758 | -1.27% |
| 15 Apr 2024 | 616.35 | 621.00 | 624.75 | 605.10 | 888398 | -2.01% |
| 12 Apr 2024 | 629.00 | 625.85 | 640.85 | 624.20 | 2028403 | 0.26% |
| 10 Apr 2024 | 627.35 | 627.90 | 630.60 | 621.00 | 1353231 | 0.34% |
| 09 Apr 2024 | 625.25 | 629.40 | 633.45 | 620.65 | 1432457 | -0.55% |
| 08 Apr 2024 | 628.70 | 623.40 | 634.00 | 612.65 | 2241262 | 1.40% |
| 05 Apr 2024 | 620.00 | 609.70 | 630.00 | 606.00 | 5123577 | 2.35% |
| 04 Apr 2024 | 605.75 | 620.05 | 621.00 | 602.55 | 2118902 | -2.42% |
| 03 Apr 2024 | 620.75 | 623.00 | 625.10 | 617.00 | 1578089 | -0.41% |
| 02 Apr 2024 | 623.30 | 618.40 | 626.70 | 617.20 | 2577155 | 1.17% |
| 01 Apr 2024 | 616.10 | 610.00 | 627.00 | 610.00 | 1936435 | 1.22% |
| 28 Mar 2024 | 608.65 | 598.95 | 614.00 | 596.60 | 1328162 | 1.59% |
| 27 Mar 2024 | 599.10 | 599.90 | 604.90 | 593.00 | 1460193 | -0.13% |
| 26 Mar 2024 | 599.90 | 588.00 | 605.95 | 588.00 | 4000040 | 3.10% |
| 22 Mar 2024 | 581.85 | 578.85 | 588.75 | 573.65 | 1231241 | 0.28% |
| 21 Mar 2024 | 580.25 | 560.80 | 584.00 | 556.50 | 1932166 | 3.55% |
| 20 Mar 2024 | 560.35 | 550.00 | 565.60 | 550.00 | 1879361 | 1.96% |
| 19 Mar 2024 | 549.60 | 565.55 | 567.50 | 545.85 | 2176263 | -2.87% |
| 18 Mar 2024 | 565.85 | 569.00 | 569.00 | 559.70 | 1279804 | -0.33% |
| 15 Mar 2024 | 567.75 | 572.80 | 579.00 | 563.00 | 2356414 | -0.86% |
| 14 Mar 2024 | 572.70 | 572.05 | 581.55 | 561.25 | 3124841 | -0.15% |
| 13 Mar 2024 | 573.55 | 602.20 | 604.40 | 567.00 | 3112506 | -4.49% |
| 12 Mar 2024 | 600.50 | 601.05 | 606.90 | 592.15 | 3065065 | 0.03% |
| 11 Mar 2024 | 600.30 | 595.00 | 614.70 | 567.90 | 8749894 | 2.86% |
| 07 Mar 2024 | 583.60 | 576.00 | 595.00 | 563.65 | 2970921 | 1.17% |
| 06 Mar 2024 | 576.85 | 555.00 | 579.85 | 549.35 | 6081088 | 4.18% |
| 05 Mar 2024 | 553.70 | 547.75 | 558.00 | 539.95 | 3876200 | 1.23% |
| 04 Mar 2024 | 546.95 | 539.50 | 558.70 | 533.95 | 2531138 | 1.66% |
| 02 Mar 2024 | 538.00 | 540.00 | 542.40 | 537.10 | 53794 | -0.27% |
| 01 Mar 2024 | 539.45 | 539.00 | 546.60 | 534.00 | 1851853 | 1.28% |
| 29 Feb 2024 | 532.65 | 525.90 | 534.00 | 518.20 | 3016612 | 1.79% |
| 28 Feb 2024 | 523.30 | 520.00 | 530.40 | 520.00 | 1315159 | 0.86% |
| 27 Feb 2024 | 518.85 | 524.00 | 539.70 | 516.90 | 2929679 | -0.81% |
| 26 Feb 2024 | 523.10 | 522.85 | 528.20 | 520.45 | 1081969 | 0.05% |
| 23 Feb 2024 | 522.85 | 522.60 | 525.00 | 515.25 | 1623839 | 0.87% |
| 22 Feb 2024 | 518.35 | 516.85 | 520.00 | 515.00 | 762141 | -0.34% |
| 21 Feb 2024 | 520.10 | 522.00 | 526.40 | 518.65 | 2221389 | -0.30% |
| 20 Feb 2024 | 521.65 | 513.50 | 523.30 | 509.65 | 1540086 | 1.35% |
| 19 Feb 2024 | 514.70 | 514.00 | 517.55 | 509.00 | 912455 | 0.52% |
| 16 Feb 2024 | 512.05 | 509.60 | 516.00 | 505.60 | 973728 | 1.38% |
| 15 Feb 2024 | 505.10 | 508.15 | 511.10 | 503.60 | 2299680 | -0.73% |
| 14 Feb 2024 | 508.80 | 507.95 | 510.00 | 502.00 | 1200533 | -0.61% |
| 13 Feb 2024 | 511.90 | 504.45 | 513.80 | 497.30 | 2357148 | 1.48% |
| 12 Feb 2024 | 504.45 | 521.45 | 521.60 | 502.55 | 1076797 | -3.26% |
| 09 Feb 2024 | 521.45 | 520.50 | 522.95 | 510.50 | 1022445 | 0.18% |
| 08 Feb 2024 | 520.50 | 532.00 | 533.70 | 518.65 | 1481895 | -1.88% |
| 07 Feb 2024 | 530.45 | 528.50 | 533.80 | 525.40 | 1003712 | 0.85% |
| 06 Feb 2024 | 526.00 | 505.00 | 528.35 | 502.50 | 2301593 | 4.20% |
| 05 Feb 2024 | 504.80 | 507.00 | 509.25 | 502.10 | 1097731 | -0.34% |
| 02 Feb 2024 | 506.50 | 521.00 | 521.00 | 503.40 | 2401695 | -1.82% |
| 01 Feb 2024 | 515.90 | 504.10 | 517.15 | 500.00 | 2109644 | 2.51% |
| 31 Jan 2024 | 503.25 | 497.45 | 506.30 | 494.15 | 1416063 | 1.54% |
| 30 Jan 2024 | 495.60 | 493.95 | 499.70 | 492.50 | 3256246 | 0.81% |
| 29 Jan 2024 | 491.60 | 486.30 | 494.30 | 483.00 | 5223917 | 1.09% |
| 25 Jan 2024 | 486.30 | 491.30 | 491.30 | 482.95 | 1646588 | -0.46% |
| 24 Jan 2024 | 488.55 | 480.00 | 490.65 | 480.00 | 3536528 | 1.90% |
| 23 Jan 2024 | 479.45 | 496.00 | 497.15 | 475.20 | 3281838 | -2.41% |
| 20 Jan 2024 | 491.30 | 498.40 | 498.80 | 485.60 | 661315 | -0.67% |
| 19 Jan 2024 | 494.60 | 492.00 | 498.00 | 488.15 | 2754392 | 1.73% |
| 18 Jan 2024 | 486.20 | 470.00 | 488.90 | 463.45 | 17222774 | -5.58% |
| 17 Jan 2024 | 514.95 | 517.90 | 520.35 | 513.50 | 2308422 | -0.57% |
| 16 Jan 2024 | 517.90 | 523.75 | 524.80 | 516.95 | 1391247 | -0.82% |
| 15 Jan 2024 | 522.20 | 533.00 | 533.90 | 520.00 | 2040505 | -1.46% |
| 12 Jan 2024 | 529.95 | 543.00 | 543.40 | 529.10 | 2692417 | -2.15% |
| 11 Jan 2024 | 541.60 | 541.75 | 546.85 | 538.65 | 880686 | 0.06% |
| 10 Jan 2024 | 541.25 | 544.45 | 550.00 | 538.65 | 2156707 | 0.07% |
| 09 Jan 2024 | 540.85 | 545.25 | 548.90 | 533.35 | 5096681 | -0.20% |
| 08 Jan 2024 | 541.95 | 541.00 | 550.60 | 539.65 | 1579306 | 0.18% |
| 05 Jan 2024 | 541.00 | 538.50 | 545.55 | 535.15 | 3895158 | 0.21% |
| 04 Jan 2024 | 539.85 | 536.00 | 541.10 | 535.00 | 1718311 | 0.93% |
| 03 Jan 2024 | 534.90 | 534.20 | 539.80 | 531.80 | 1334907 | 0.09% |
| 02 Jan 2024 | 534.40 | 531.95 | 536.00 | 528.10 | 1359923 | 0.46% |
| 01 Jan 2024 | 531.95 | 534.70 | 536.00 | 530.75 | 1578322 | -0.54% |
| 29 Dec 2023 | 534.85 | 530.20 | 535.35 | 528.05 | 1139518 | 0.93% |
| 28 Dec 2023 | 529.90 | 526.90 | 530.50 | 525.15 | 2543683 | 0.63% |
| 27 Dec 2023 | 526.60 | 525.00 | 529.55 | 523.55 | 1839214 | 0.52% |
| 26 Dec 2023 | 523.90 | 524.00 | 524.50 | 516.95 | 2194932 | 0.95% |
| 22 Dec 2023 | 518.95 | 521.95 | 523.95 | 515.00 | 1417103 | 0.00% |
| 21 Dec 2023 | 518.95 | 509.30 | 520.65 | 505.40 | 1730872 | 1.89% |
| 20 Dec 2023 | 509.30 | 521.00 | 526.00 | 507.05 | 2429942 | -2.05% |
| 19 Dec 2023 | 519.95 | 521.75 | 524.80 | 517.25 | 1335907 | -0.24% |
| 18 Dec 2023 | 521.20 | 521.80 | 523.80 | 515.40 | 1442950 | 0.39% |
| 15 Dec 2023 | 519.20 | 536.60 | 537.45 | 516.30 | 3650011 | -2.47% |
| 14 Dec 2023 | 532.35 | 544.00 | 545.00 | 530.60 | 1826903 | -1.85% |
| 13 Dec 2023 | 542.40 | 551.65 | 554.90 | 541.05 | 1337683 | -1.49% |
| 12 Dec 2023 | 550.60 | 543.15 | 553.50 | 539.00 | 2684806 | 2.45% |
| 11 Dec 2023 | 537.45 | 543.55 | 546.00 | 535.70 | 1590711 | -1.12% |
| 08 Dec 2023 | 543.55 | 548.55 | 549.30 | 539.65 | 711798 | -0.68% |
| 07 Dec 2023 | 547.25 | 551.00 | 556.85 | 544.75 | 1019925 | -0.75% |
| 06 Dec 2023 | 551.40 | 548.80 | 554.45 | 545.15 | 1968199 | 1.29% |
| 05 Dec 2023 | 544.40 | 565.00 | 565.00 | 542.25 | 4654510 | -3.36% |
| 04 Dec 2023 | 563.30 | 563.00 | 564.20 | 556.70 | 814733 | 0.81% |
| 01 Dec 2023 | 558.80 | 564.95 | 567.10 | 553.65 | 1209880 | -0.68% |
| 30 Nov 2023 | 562.60 | 553.95 | 569.40 | 552.55 | 3217338 | 1.98% |
| 29 Nov 2023 | 551.70 | 554.00 | 556.70 | 548.50 | 8604983 | 0.03% |
| 28 Nov 2023 | 551.55 | 555.45 | 557.60 | 550.50 | 962469 | -0.70% |
| 24 Nov 2023 | 555.45 | 555.95 | 563.50 | 554.55 | 1548879 | -0.09% |
| 23 Nov 2023 | 555.95 | 559.40 | 564.05 | 553.40 | 522266 | -0.38% |
| 22 Nov 2023 | 558.05 | 555.75 | 565.95 | 550.25 | 2492912 | 0.41% |
| 21 Nov 2023 | 555.75 | 550.00 | 562.35 | 547.45 | 2545683 | 1.08% |
| 20 Nov 2023 | 549.80 | 559.00 | 560.15 | 547.65 | 1875745 | -1.80% |
| 17 Nov 2023 | 559.85 | 548.05 | 572.50 | 544.80 | 4385917 | 2.13% |
| 16 Nov 2023 | 548.20 | 543.20 | 555.80 | 537.85 | 1427904 | 0.91% |
| 15 Nov 2023 | 543.25 | 535.35 | 547.90 | 530.70 | 1701447 | 3.31% |
| 13 Nov 2023 | 525.85 | 529.10 | 532.20 | 522.95 | 442853 | -1.10% |
| 12 Nov 2023 | 531.70 | 536.70 | 536.70 | 527.20 | 61373 | 0.30% |
| 10 Nov 2023 | 530.10 | 527.90 | 531.55 | 523.55 | 500837 | 0.36% |
| 09 Nov 2023 | 528.20 | 532.90 | 533.50 | 525.60 | 670063 | -0.45% |
| 08 Nov 2023 | 530.60 | 540.00 | 540.00 | 527.45 | 774593 | -1.36% |
| 07 Nov 2023 | 537.90 | 519.75 | 539.30 | 516.70 | 1959750 | 3.09% |
| 06 Nov 2023 | 521.80 | 522.15 | 525.95 | 521.20 | 827603 | 0.32% |
| 03 Nov 2023 | 520.15 | 527.85 | 527.85 | 519.25 | 1466452 | -0.91% |
| 02 Nov 2023 | 524.95 | 518.95 | 525.80 | 514.75 | 657953 | 1.86% |
| 01 Nov 2023 | 515.35 | 525.40 | 529.00 | 514.20 | 686047 | -1.88% |
| 31 Oct 2023 | 525.25 | 522.00 | 529.95 | 520.90 | 1375208 | 0.96% |
| 30 Oct 2023 | 520.25 | 518.00 | 522.10 | 512.00 | 765664 | 0.24% |
| 27 Oct 2023 | 519.00 | 511.95 | 522.50 | 510.00 | 491684 | 1.60% |
| 26 Oct 2023 | 510.85 | 517.00 | 517.00 | 505.00 | 1031823 | -1.53% |
| 25 Oct 2023 | 518.80 | 520.95 | 525.95 | 515.15 | 950918 | -0.42% |
| 23 Oct 2023 | 521.00 | 525.00 | 530.40 | 518.30 | 1328934 | -0.99% |
| 20 Oct 2023 | 526.20 | 520.50 | 528.60 | 516.85 | 890622 | 0.77% |
| 19 Oct 2023 | 522.20 | 521.00 | 526.80 | 516.20 | 2867227 | 0.23% |
| 18 Oct 2023 | 521.00 | 523.70 | 526.75 | 512.40 | 4168928 | -2.38% |
| 17 Oct 2023 | 533.70 | 534.55 | 535.50 | 528.60 | 1459792 | 0.50% |
| 16 Oct 2023 | 531.05 | 525.00 | 533.45 | 522.55 | 1904754 | 1.62% |
| 13 Oct 2023 | 522.60 | 525.50 | 527.35 | 519.75 | 839584 | -0.43% |
| 12 Oct 2023 | 524.85 | 526.00 | 531.40 | 519.45 | 4223708 | -0.01% |
| 11 Oct 2023 | 524.90 | 544.00 | 547.75 | 522.00 | 3972020 | -2.82% |
| 10 Oct 2023 | 540.15 | 544.15 | 548.30 | 529.75 | 2910397 | -0.67% |
| 09 Oct 2023 | 543.80 | 559.00 | 560.70 | 541.00 | 1180000 | -2.78% |
| 06 Oct 2023 | 559.35 | 552.45 | 560.95 | 550.75 | 1059398 | 1.40% |
| 05 Oct 2023 | 551.65 | 559.80 | 561.95 | 550.60 | 530790 | -1.06% |
| 04 Oct 2023 | 557.55 | 559.05 | 560.00 | 552.25 | 1391947 | -0.23% |
| 03 Oct 2023 | 558.85 | 565.00 | 566.90 | 554.30 | 1100907 | -1.30% |
| 29 Sep 2023 | 566.20 | 568.90 | 569.90 | 560.15 | 1286955 | 0.02% |
| 28 Sep 2023 | 566.10 | 579.75 | 581.50 | 563.30 | 4110901 | -2.39% |
| 27 Sep 2023 | 579.95 | 577.00 | 581.00 | 573.15 | 953762 | 0.50% |
| 26 Sep 2023 | 577.05 | 578.95 | 586.65 | 574.45 | 1294159 | -0.13% |
| 25 Sep 2023 | 577.80 | 580.05 | 580.05 | 569.05 | 1406289 | -0.07% |
| 22 Sep 2023 | 578.20 | 565.05 | 580.00 | 564.45 | 1299679 | 2.33% |
| 21 Sep 2023 | 565.05 | 585.90 | 588.85 | 564.25 | 1520707 | -3.94% |
| 20 Sep 2023 | 588.20 | 600.95 | 600.95 | 586.15 | 962698 | -2.39% |
| 18 Sep 2023 | 602.60 | 594.95 | 606.40 | 590.70 | 4325246 | 1.28% |
| 15 Sep 2023 | 595.00 | 570.00 | 598.20 | 569.30 | 4150275 | 4.48% |
| 14 Sep 2023 | 569.50 | 567.90 | 572.00 | 564.35 | 637421 | 0.49% |
| 13 Sep 2023 | 566.70 | 554.00 | 567.95 | 549.00 | 1404605 | 2.19% |
| 12 Sep 2023 | 554.55 | 580.00 | 580.30 | 552.05 | 2740114 | -3.82% |
| 11 Sep 2023 | 576.55 | 561.50 | 579.00 | 557.15 | 2168706 | 3.57% |
| 08 Sep 2023 | 556.70 | 550.00 | 567.85 | 545.75 | 2744094 | 1.75% |
| 07 Sep 2023 | 547.15 | 539.65 | 549.20 | 521.55 | 2932945 | 1.39% |
| 06 Sep 2023 | 539.65 | 536.85 | 540.45 | 532.00 | 814384 | 0.52% |
| 05 Sep 2023 | 536.85 | 554.10 | 558.10 | 535.10 | 2129860 | -3.02% |
| 04 Sep 2023 | 553.55 | 560.45 | 563.90 | 551.10 | 895572 | -1.47% |
| 01 Sep 2023 | 561.80 | 565.00 | 569.15 | 557.65 | 1107985 | -0.37% |
| 31 Aug 2023 | 563.90 | 563.45 | 568.90 | 555.95 | 3649073 | 0.69% |
| 30 Aug 2023 | 560.05 | 558.05 | 565.90 | 552.10 | 1156303 | 0.36% |
| 29 Aug 2023 | 558.05 | 548.25 | 560.20 | 546.50 | 2104744 | 1.81% |
| 28 Aug 2023 | 548.15 | 548.45 | 555.35 | 545.25 | 1544351 | 0.02% |
| 25 Aug 2023 | 548.05 | 542.00 | 550.45 | 540.00 | 1063787 | 0.61% |
| 24 Aug 2023 | 544.75 | 550.30 | 555.00 | 542.25 | 791591 | -0.82% |
| 23 Aug 2023 | 549.25 | 549.50 | 554.25 | 547.05 | 994722 | 0.31% |
| 22 Aug 2023 | 547.55 | 540.45 | 561.00 | 538.10 | 2864552 | 1.86% |
| 21 Aug 2023 | 537.55 | 537.10 | 542.65 | 534.65 | 420708 | 0.01% |
| 18 Aug 2023 | 537.50 | 540.50 | 543.75 | 535.50 | 654768 | -1.08% |
| 17 Aug 2023 | 543.35 | 545.00 | 548.75 | 540.70 | 714690 | -0.47% |
| 16 Aug 2023 | 545.90 | 552.50 | 555.25 | 545.00 | 654088 | -1.64% |
| 14 Aug 2023 | 555.00 | 557.00 | 560.00 | 548.65 | 1378329 | -0.89% |
| 11 Aug 2023 | 560.00 | 575.65 | 575.65 | 555.75 | 1394053 | -2.72% |
| 10 Aug 2023 | 575.65 | 578.25 | 580.15 | 573.00 | 579432 | -0.45% |
| 09 Aug 2023 | 578.25 | 582.00 | 586.20 | 569.00 | 907531 | -0.50% |
| 08 Aug 2023 | 581.15 | 578.20 | 585.00 | 572.50 | 1633145 | 0.44% |
| 07 Aug 2023 | 578.60 | 581.90 | 581.90 | 571.25 | 759439 | -0.07% |
| 04 Aug 2023 | 579.00 | 570.80 | 582.00 | 568.25 | 1143739 | 1.44% |
| 03 Aug 2023 | 570.80 | 565.00 | 576.00 | 565.00 | 1899228 | 0.52% |
| 02 Aug 2023 | 567.85 | 574.70 | 577.10 | 562.25 | 1186260 | -1.19% |
| 01 Aug 2023 | 574.70 | 580.55 | 583.95 | 571.00 | 1057168 | -0.83% |
| 31 Jul 2023 | 579.50 | 579.60 | 582.00 | 573.05 | 1082164 | -0.16% |
| 28 Jul 2023 | 580.45 | 574.00 | 581.80 | 567.90 | 1492937 | 1.42% |
| 27 Jul 2023 | 572.30 | 576.65 | 586.20 | 571.45 | 2490047 | -0.75% |
| 26 Jul 2023 | 576.65 | 576.10 | 579.80 | 566.20 | 1382192 | -0.06% |
| 25 Jul 2023 | 577.00 | 567.05 | 580.95 | 567.05 | 2343717 | 1.19% |
| 24 Jul 2023 | 570.20 | 552.00 | 573.00 | 551.30 | 2560127 | 3.48% |
| 21 Jul 2023 | 551.05 | 547.00 | 554.50 | 545.05 | 1907284 | 0.60% |
| 20 Jul 2023 | 547.75 | 562.00 | 563.50 | 545.30 | 2903375 | -2.09% |
| 19 Jul 2023 | 559.45 | 578.00 | 578.00 | 547.70 | 4751341 | -2.66% |
| 18 Jul 2023 | 574.75 | 584.70 | 588.90 | 568.15 | 4251884 | -1.34% |
| 17 Jul 2023 | 582.55 | 591.20 | 591.20 | 573.00 | 2054738 | -0.90% |
| 14 Jul 2023 | 587.85 | 601.45 | 605.65 | 581.60 | 2268610 | -1.73% |
| 13 Jul 2023 | 598.20 | 605.00 | 615.60 | 596.00 | 3376033 | 0.18% |
| 12 Jul 2023 | 597.10 | 595.05 | 601.95 | 594.50 | 1769333 | 0.48% |
| 11 Jul 2023 | 594.25 | 600.00 | 606.00 | 587.85 | 3325022 | -0.13% |
| 10 Jul 2023 | 595.00 | 578.90 | 599.00 | 576.80 | 3458701 | 3.79% |
| 07 Jul 2023 | 573.30 | 575.80 | 581.25 | 571.10 | 875633 | -0.43% |
| 06 Jul 2023 | 575.80 | 572.35 | 582.30 | 570.70 | 1317104 | 0.59% |
| 05 Jul 2023 | 572.40 | 565.65 | 577.40 | 564.60 | 1222653 | 1.20% |
| 04 Jul 2023 | 565.60 | 575.00 | 578.95 | 562.75 | 977604 | -2.00% |
| 03 Jul 2023 | 577.15 | 573.10 | 580.00 | 568.90 | 1052909 | 0.81% |
| 30 Jun 2023 | 572.50 | 574.00 | 574.95 | 564.40 | 1596915 | -0.12% |
| 28 Jun 2023 | 573.20 | 582.40 | 583.30 | 571.35 | 1582955 | -1.19% |
| 27 Jun 2023 | 580.10 | 561.05 | 582.00 | 558.00 | 2461049 | 2.85% |
| 26 Jun 2023 | 564.05 | 555.65 | 577.45 | 554.50 | 2505762 | 1.42% |
| 23 Jun 2023 | 556.15 | 561.95 | 567.90 | 554.40 | 1473904 | -1.14% |
| 22 Jun 2023 | 562.55 | 567.85 | 577.80 | 559.65 | 2171971 | -0.94% |
| 21 Jun 2023 | 567.90 | 565.80 | 571.95 | 560.60 | 4914968 | 0.83% |
| 20 Jun 2023 | 563.25 | 552.00 | 566.40 | 551.05 | 3386993 | 2.55% |
| 19 Jun 2023 | 549.25 | 535.00 | 553.00 | 530.60 | 2643105 | 2.82% |
| 16 Jun 2023 | 534.20 | 512.80 | 540.95 | 512.80 | 4458267 | 4.23% |
| 15 Jun 2023 | 512.50 | 516.90 | 516.90 | 510.20 | 878135 | -0.87% |
| 14 Jun 2023 | 517.00 | 509.10 | 522.80 | 508.35 | 2751526 | 1.84% |
| 13 Jun 2023 | 507.65 | 506.25 | 511.20 | 504.50 | 1265647 | 0.84% |
| 12 Jun 2023 | 503.40 | 494.00 | 510.00 | 491.30 | 2467369 | 1.69% |
| 09 Jun 2023 | 495.05 | 501.35 | 511.60 | 493.75 | 2299463 | -3.46% |
| 08 Jun 2023 | 512.80 | 508.80 | 516.55 | 502.85 | 2675656 | 1.02% |
| 07 Jun 2023 | 507.60 | 499.30 | 514.50 | 497.50 | 4050016 | 2.19% |
| 06 Jun 2023 | 496.70 | 488.00 | 498.30 | 482.65 | 3029195 | 2.25% |
| 05 Jun 2023 | 485.75 | 473.15 | 487.00 | 472.35 | 2460361 | 2.96% |
| 02 Jun 2023 | 471.80 | 482.90 | 482.90 | 470.00 | 1283206 | -1.30% |
| 01 Jun 2023 | 478.00 | 471.00 | 482.55 | 465.00 | 2734461 | 2.58% |
| 31 May 2023 | 466.00 | 466.95 | 469.05 | 462.85 | 1846067 | -0.33% |
| 30 May 2023 | 467.55 | 459.00 | 471.15 | 455.95 | 1779817 | 1.25% |
| 29 May 2023 | 461.80 | 447.85 | 469.95 | 447.60 | 3646628 | 3.55% |
| 26 May 2023 | 445.95 | 438.00 | 447.75 | 437.50 | 1306017 | 1.76% |
| 25 May 2023 | 438.25 | 439.00 | 439.40 | 433.20 | 942466 | -0.47% |
| 24 May 2023 | 440.30 | 440.00 | 444.65 | 435.00 | 524416 | 0.02% |
| 23 May 2023 | 440.20 | 439.80 | 444.90 | 436.10 | 1556493 | 0.84% |
| 22 May 2023 | 436.55 | 426.90 | 440.00 | 425.70 | 1163715 | 2.51% |
| 19 May 2023 | 425.85 | 426.00 | 428.05 | 421.50 | 960017 | 0.38% |
| 18 May 2023 | 424.25 | 425.40 | 434.40 | 423.00 | 1190785 | -0.14% |
| 17 May 2023 | 424.85 | 433.50 | 433.50 | 420.00 | 1912343 | -2.16% |
| 16 May 2023 | 434.25 | 436.30 | 440.15 | 431.95 | 932792 | -1.01% |
| 15 May 2023 | 438.70 | 436.00 | 440.35 | 433.15 | 1211759 | 1.25% |
| 12 May 2023 | 433.30 | 448.50 | 450.00 | 429.50 | 2384469 | -3.71% |
| 11 May 2023 | 450.00 | 453.90 | 453.90 | 446.20 | 1806902 | -0.19% |
| 10 May 2023 | 450.85 | 444.00 | 453.50 | 443.80 | 1118455 | 1.38% |
| 09 May 2023 | 444.70 | 443.00 | 449.90 | 441.85 | 1142348 | 0.60% |
| 08 May 2023 | 442.05 | 437.05 | 444.00 | 434.05 | 1143054 | 1.46% |
| 05 May 2023 | 435.70 | 436.60 | 439.80 | 433.85 | 932082 | -0.40% |
| 04 May 2023 | 437.45 | 435.00 | 440.00 | 431.25 | 1389263 | 1.67% |
| 03 May 2023 | 430.25 | 436.85 | 439.60 | 429.75 | 1326747 | -2.12% |
| 02 May 2023 | 439.55 | 433.05 | 440.70 | 432.55 | 1619468 | 1.16% |
| 28 Apr 2023 | 434.50 | 425.60 | 436.50 | 425.50 | 1882788 | 2.37% |
| 27 Apr 2023 | 424.45 | 429.00 | 429.15 | 420.05 | 1625621 | -1.01% |
| 26 Apr 2023 | 428.80 | 432.35 | 436.50 | 425.30 | 2202324 | -1.32% |
| 25 Apr 2023 | 434.55 | 440.00 | 445.00 | 432.00 | 2066705 | -1.86% |
| 24 Apr 2023 | 442.80 | 446.45 | 447.30 | 430.65 | 3152036 | -0.29% |
| 21 Apr 2023 | 444.10 | 457.00 | 462.85 | 438.60 | 8724739 | -2.55% |
| 20 Apr 2023 | 455.70 | 444.00 | 461.00 | 441.50 | 4322040 | 2.27% |
| 19 Apr 2023 | 445.60 | 450.05 | 454.60 | 444.65 | 4234171 | -0.96% |
| 18 Apr 2023 | 449.90 | 450.00 | 452.70 | 446.85 | 1874301 | -0.17% |
| 17 Apr 2023 | 450.65 | 440.00 | 451.70 | 438.25 | 1335470 | 1.75% |
| 13 Apr 2023 | 442.90 | 442.00 | 450.35 | 440.55 | 1290166 | 0.09% |
| 12 Apr 2023 | 442.50 | 436.00 | 445.75 | 432.95 | 2103806 | 1.51% |
| 11 Apr 2023 | 435.90 | 434.00 | 443.80 | 433.00 | 1493093 | 0.67% |
| 10 Apr 2023 | 433.00 | 440.15 | 440.15 | 429.20 | 1158854 | -1.80% |
| 06 Apr 2023 | 440.95 | 438.00 | 442.45 | 435.70 | 999136 | 0.65% |
| 05 Apr 2023 | 438.10 | 437.90 | 440.40 | 433.55 | 934408 | 0.03% |
| 03 Apr 2023 | 437.95 | 435.85 | 441.65 | 435.00 | 760255 | 0.52% |
| 31 Mar 2023 | 435.70 | 428.00 | 439.20 | 426.90 | 2402348 | 2.16% |
| 29 Mar 2023 | 426.50 | 421.50 | 428.00 | 418.90 | 1474965 | 1.13% |
| 28 Mar 2023 | 421.75 | 419.55 | 422.85 | 417.00 | 1180743 | 0.55% |
| 27 Mar 2023 | 419.45 | 420.85 | 421.35 | 417.00 | 1111860 | -0.19% |
| 24 Mar 2023 | 420.25 | 414.70 | 423.95 | 391.00 | 3455815 | 0.36% |
| 23 Mar 2023 | 418.75 | 422.50 | 426.20 | 418.00 | 1478265 | -2.09% |
| 22 Mar 2023 | 427.70 | 416.50 | 431.25 | 416.50 | 3132211 | 2.84% |
| 21 Mar 2023 | 415.90 | 405.55 | 424.00 | 404.75 | 4312571 | 2.54% |
| 20 Mar 2023 | 405.60 | 405.90 | 408.90 | 393.55 | 1827170 | -0.07% |
| 17 Mar 2023 | 405.90 | 411.70 | 414.60 | 403.65 | 4048236 | -0.92% |
| 16 Mar 2023 | 409.65 | 385.00 | 418.90 | 380.70 | 9510146 | 6.67% |
| 15 Mar 2023 | 384.05 | 389.45 | 393.50 | 382.20 | 2144154 | -0.78% |
| 14 Mar 2023 | 387.05 | 391.20 | 394.70 | 386.00 | 920691 | -1.44% |
| 13 Mar 2023 | 392.70 | 391.00 | 400.85 | 390.50 | 1126280 | -0.33% |
| 10 Mar 2023 | 394.00 | 394.05 | 396.20 | 390.15 | 1180810 | -0.91% |
| 09 Mar 2023 | 397.60 | 407.45 | 408.80 | 396.20 | 1257806 | -2.42% |
| 08 Mar 2023 | 407.45 | 404.70 | 408.20 | 403.00 | 1033956 | 0.51% |
| 06 Mar 2023 | 405.40 | 407.00 | 410.40 | 404.70 | 716260 | -0.04% |
| 03 Mar 2023 | 405.55 | 400.40 | 408.15 | 398.60 | 1054855 | 1.78% |
| 02 Mar 2023 | 398.45 | 406.00 | 406.00 | 397.50 | 1482412 | -2.30% |
| 01 Mar 2023 | 407.85 | 406.10 | 409.30 | 400.40 | 1386636 | -0.26% |
| 28 Feb 2023 | 408.90 | 405.90 | 410.90 | 402.10 | 1498917 | 0.91% |
| 27 Feb 2023 | 405.20 | 401.25 | 406.50 | 390.10 | 1414374 | 1.38% |
| 24 Feb 2023 | 399.70 | 404.00 | 406.25 | 397.60 | 1103925 | -0.70% |
| 23 Feb 2023 | 402.50 | 408.55 | 410.55 | 401.30 | 2357236 | -2.06% |
| 22 Feb 2023 | 410.95 | 418.00 | 418.00 | 409.20 | 925607 | -1.79% |
| 21 Feb 2023 | 418.45 | 421.00 | 422.95 | 416.50 | 589378 | -0.49% |
| 20 Feb 2023 | 420.50 | 416.85 | 431.75 | 411.50 | 1216225 | 0.71% |
| 17 Feb 2023 | 417.55 | 424.00 | 426.25 | 413.05 | 1931928 | -2.56% |
| 16 Feb 2023 | 428.50 | 438.75 | 441.70 | 427.00 | 1284438 | -2.34% |
| 15 Feb 2023 | 438.75 | 434.55 | 439.80 | 432.95 | 1530243 | 0.56% |
| 14 Feb 2023 | 436.30 | 438.90 | 438.95 | 433.05 | 1571426 | -0.25% |
| 13 Feb 2023 | 437.40 | 437.55 | 439.75 | 431.25 | 2401650 | -0.03% |
| 10 Feb 2023 | 437.55 | 437.00 | 439.15 | 433.20 | 819408 | 0.07% |
| 09 Feb 2023 | 437.25 | 437.00 | 440.10 | 434.30 | 1049565 | 0.19% |
| 08 Feb 2023 | 436.40 | 426.95 | 440.25 | 425.00 | 3047387 | 2.43% |
| 07 Feb 2023 | 426.05 | 429.65 | 432.90 | 422.65 | 2003626 | -0.72% |
| 06 Feb 2023 | 429.15 | 418.00 | 430.50 | 417.45 | 2453170 | 2.67% |
| 03 Feb 2023 | 418.00 | 409.00 | 423.70 | 408.35 | 3550174 | 2.09% |
| 02 Feb 2023 | 409.45 | 394.00 | 411.45 | 387.05 | 4499056 | 1.87% |
| 01 Feb 2023 | 401.95 | 454.10 | 456.60 | 390.35 | 8989162 | -11.15% |
| 31 Jan 2023 | 452.40 | 455.80 | 456.95 | 448.00 | 1285506 | -0.46% |
| 30 Jan 2023 | 454.50 | 461.10 | 463.40 | 446.75 | 2213369 | -2.31% |
| 27 Jan 2023 | 465.25 | 464.10 | 467.95 | 458.05 | 3031223 | 0.24% |
| 25 Jan 2023 | 464.15 | 470.45 | 472.00 | 461.05 | 1045167 | -1.23% |
| 24 Jan 2023 | 469.95 | 475.40 | 475.40 | 468.60 | 1196236 | -1.00% |
| 23 Jan 2023 | 474.70 | 472.05 | 475.80 | 468.90 | 1061081 | 0.85% |
| 20 Jan 2023 | 470.70 | 483.20 | 483.20 | 467.25 | 2730762 | -2.64% |
| 19 Jan 2023 | 483.45 | 483.70 | 488.50 | 481.00 | 2083729 | -0.80% |
| 18 Jan 2023 | 487.35 | 485.30 | 488.75 | 475.00 | 4673829 | 0.53% |
| 17 Jan 2023 | 484.80 | 477.55 | 485.90 | 470.15 | 2334670 | 1.52% |
| 16 Jan 2023 | 477.55 | 472.00 | 479.90 | 469.80 | 1909177 | 1.70% |
| 13 Jan 2023 | 469.55 | 468.00 | 475.75 | 468.00 | 3153137 | 1.04% |
| 12 Jan 2023 | 464.70 | 462.90 | 467.00 | 461.05 | 667882 | 0.65% |
| 11 Jan 2023 | 461.70 | 465.70 | 466.90 | 460.05 | 626159 | -0.85% |
| 10 Jan 2023 | 465.65 | 466.75 | 469.60 | 459.20 | 2107951 | -0.21% |
| 09 Jan 2023 | 466.65 | 475.00 | 476.25 | 463.35 | 1114854 | -1.34% |
| 06 Jan 2023 | 473.00 | 471.65 | 477.80 | 469.35 | 2155725 | 0.28% |
| 05 Jan 2023 | 471.70 | 469.90 | 472.45 | 465.30 | 1070708 | 0.63% |
| 04 Jan 2023 | 468.75 | 470.00 | 475.00 | 467.40 | 1678426 | -0.02% |
| 03 Jan 2023 | 468.85 | 454.00 | 472.00 | 450.70 | 4108248 | 3.64% |
| 02 Jan 2023 | 452.40 | 451.30 | 454.00 | 444.80 | 688085 | 0.24% |
| 30 Dec 2022 | 451.30 | 452.00 | 455.40 | 448.50 | 895186 | 0.74% |
| 29 Dec 2022 | 448.00 | 449.00 | 452.00 | 440.80 | 1287119 | -0.32% |
| 28 Dec 2022 | 449.45 | 450.40 | 453.60 | 448.00 | 688253 | -0.21% |
| 27 Dec 2022 | 450.40 | 446.15 | 451.00 | 445.65 | 1073611 | 1.01% |
| 26 Dec 2022 | 445.90 | 438.00 | 447.70 | 437.70 | 1180235 | 1.42% |
| 23 Dec 2022 | 439.65 | 448.15 | 449.30 | 438.00 | 1479721 | -2.34% |
| 22 Dec 2022 | 450.20 | 454.50 | 458.35 | 446.80 | 766591 | -0.88% |
| 21 Dec 2022 | 454.20 | 455.00 | 461.65 | 451.20 | 2303957 | -0.03% |
| 20 Dec 2022 | 454.35 | 453.00 | 456.50 | 447.00 | 1351150 | 0.38% |
| 19 Dec 2022 | 452.65 | 445.60 | 453.30 | 444.65 | 652572 | 1.87% |
| 16 Dec 2022 | 444.35 | 451.05 | 452.50 | 443.20 | 1571656 | -1.91% |
| 15 Dec 2022 | 453.00 | 455.00 | 462.00 | 451.50 | 2428957 | -0.13% |
| 14 Dec 2022 | 453.60 | 452.50 | 456.50 | 450.90 | 1345298 | 0.84% |
| 13 Dec 2022 | 449.80 | 452.00 | 453.65 | 448.60 | 977791 | -0.24% |
| 12 Dec 2022 | 450.90 | 456.55 | 456.85 | 448.00 | 3598421 | -1.30% |
| 09 Dec 2022 | 456.85 | 465.70 | 466.00 | 455.00 | 1708947 | -1.17% |
| 08 Dec 2022 | 462.25 | 465.10 | 466.55 | 460.25 | 1233437 | -0.61% |
| 07 Dec 2022 | 465.10 | 470.00 | 471.40 | 464.20 | 1006428 | -0.62% |
| 06 Dec 2022 | 468.00 | 475.80 | 479.90 | 467.10 | 1666287 | -1.54% |
| 05 Dec 2022 | 475.30 | 484.80 | 484.80 | 470.75 | 1866186 | -1.44% |
| 02 Dec 2022 | 482.25 | 478.30 | 483.45 | 474.10 | 1566499 | 1.17% |
| 01 Dec 2022 | 476.65 | 479.00 | 479.15 | 472.50 | 2717911 | 0.09% |
| 30 Nov 2022 | 476.20 | 473.50 | 478.95 | 470.55 | 3786647 | 1.08% |
| 29 Nov 2022 | 471.10 | 456.90 | 473.95 | 453.85 | 10301083 | 3.50% |
| 28 Nov 2022 | 455.15 | 454.30 | 459.90 | 452.75 | 5207226 | 0.67% |
| 25 Nov 2022 | 452.10 | 461.30 | 468.80 | 450.60 | 6951008 | -2.14% |
| 24 Nov 2022 | 462.00 | 462.45 | 466.90 | 459.00 | 2639177 | 0.41% |
| 23 Nov 2022 | 460.10 | 468.20 | 469.00 | 453.90 | 4297126 | -1.55% |
| 22 Nov 2022 | 467.35 | 464.90 | 468.70 | 459.00 | 1083032 | 0.44% |
| 21 Nov 2022 | 465.30 | 469.70 | 472.00 | 462.55 | 904399 | -0.94% |
| 18 Nov 2022 | 469.70 | 477.05 | 478.00 | 464.00 | 2592536 | -1.52% |
| 17 Nov 2022 | 476.95 | 471.70 | 482.00 | 471.70 | 1731223 | 0.41% |
| 16 Nov 2022 | 475.00 | 480.00 | 484.15 | 474.10 | 2086052 | -1.27% |
| 15 Nov 2022 | 481.10 | 485.00 | 486.15 | 478.70 | 2019173 | -0.93% |
| 14 Nov 2022 | 485.60 | 490.00 | 490.10 | 483.70 | 1661259 | -0.61% |
| 11 Nov 2022 | 488.60 | 491.55 | 497.30 | 486.15 | 3170570 | -0.10% |
| 10 Nov 2022 | 489.10 | 500.00 | 500.20 | 484.70 | 1246010 | -2.30% |
| 09 Nov 2022 | 500.60 | 513.20 | 514.00 | 499.10 | 1059104 | -2.44% |
| 07 Nov 2022 | 513.10 | 516.00 | 519.30 | 507.55 | 668753 | -0.29% |
| 04 Nov 2022 | 514.60 | 520.00 | 520.15 | 511.20 | 341572 | -0.88% |
| 03 Nov 2022 | 519.15 | 516.55 | 524.75 | 512.05 | 460314 | 0.37% |
| 02 Nov 2022 | 517.25 | 516.50 | 523.15 | 515.70 | 433564 | -0.58% |
| 01 Nov 2022 | 520.25 | 509.50 | 522.75 | 509.00 | 722561 | 2.50% |
| 31 Oct 2022 | 507.55 | 500.00 | 509.25 | 499.00 | 1193917 | 1.08% |
| 28 Oct 2022 | 502.15 | 502.45 | 507.40 | 499.65 | 625611 | 0.35% |
| 27 Oct 2022 | 500.40 | 508.00 | 511.00 | 490.00 | 2379714 | -0.67% |
| 25 Oct 2022 | 503.80 | 512.00 | 512.95 | 501.00 | 2221480 | -1.54% |
| 24 Oct 2022 | 511.70 | 520.20 | 520.20 | 510.50 | 97311 | 0.33% |
| 21 Oct 2022 | 510.00 | 521.40 | 521.40 | 505.05 | 1522576 | -1.70% |
| 20 Oct 2022 | 518.80 | 506.70 | 520.50 | 501.25 | 1640059 | 2.09% |
| 19 Oct 2022 | 508.20 | 513.55 | 517.35 | 506.50 | 761308 | -1.01% |
| 18 Oct 2022 | 513.40 | 510.00 | 514.70 | 500.65 | 1113585 | 0.73% |
| 17 Oct 2022 | 509.70 | 511.50 | 515.95 | 503.00 | 1256193 | -0.71% |
| 14 Oct 2022 | 513.35 | 506.10 | 519.80 | 501.75 | 1259463 | 2.50% |
| 13 Oct 2022 | 500.85 | 512.20 | 512.80 | 499.10 | 668379 | -2.20% |
| 12 Oct 2022 | 512.10 | 511.35 | 514.35 | 504.00 | 606618 | 0.65% |
| 11 Oct 2022 | 508.80 | 515.60 | 519.70 | 507.90 | 585165 | -1.32% |
| 10 Oct 2022 | 515.60 | 520.00 | 521.00 | 512.00 | 749885 | -1.34% |
| 07 Oct 2022 | 522.60 | 521.00 | 525.85 | 514.20 | 1832202 | 0.18% |
| 06 Oct 2022 | 521.65 | 533.55 | 533.55 | 519.70 | 1122254 | -1.00% |
| 04 Oct 2022 | 526.90 | 513.90 | 528.45 | 513.60 | 1090829 | 3.33% |
| 03 Oct 2022 | 509.90 | 520.00 | 528.20 | 509.00 | 714660 | -3.05% |
| 30 Sep 2022 | 525.95 | 519.30 | 530.00 | 515.05 | 1645466 | -0.75% |
| 29 Sep 2022 | 529.90 | 535.40 | 539.25 | 520.20 | 1214269 | -0.53% |
| 28 Sep 2022 | 532.70 | 529.50 | 538.05 | 526.45 | 1020329 | 0.04% |
| 27 Sep 2022 | 532.50 | 533.55 | 537.65 | 526.05 | 810771 | -0.50% |
| 26 Sep 2022 | 535.15 | 540.00 | 544.10 | 528.45 | 1039247 | -1.91% |
| 23 Sep 2022 | 545.55 | 553.95 | 555.95 | 540.55 | 426887 | -1.36% |
| 22 Sep 2022 | 553.05 | 554.50 | 560.00 | 546.20 | 561073 | -0.99% |
| 21 Sep 2022 | 558.60 | 560.00 | 568.50 | 556.50 | 526464 | -0.43% |
| 20 Sep 2022 | 561.00 | 559.85 | 570.95 | 557.70 | 696855 | 0.71% |
| 19 Sep 2022 | 557.05 | 558.60 | 562.75 | 547.00 | 978275 | 0.13% |
| 16 Sep 2022 | 556.35 | 568.50 | 576.00 | 551.85 | 1336993 | -3.28% |
| 15 Sep 2022 | 575.20 | 579.05 | 587.70 | 572.95 | 723271 | -0.56% |
| 14 Sep 2022 | 578.45 | 579.15 | 582.50 | 573.00 | 1051249 | -1.09% |
| 13 Sep 2022 | 584.80 | 590.00 | 595.80 | 583.40 | 713984 | -0.70% |
| 12 Sep 2022 | 588.95 | 584.00 | 594.95 | 582.25 | 929506 | 0.67% |
| 09 Sep 2022 | 585.05 | 596.65 | 596.85 | 583.90 | 432666 | -1.35% |
| 08 Sep 2022 | 593.05 | 596.05 | 597.25 | 583.35 | 700911 | -0.17% |
| 07 Sep 2022 | 594.05 | 586.00 | 595.05 | 585.10 | 619280 | 0.48% |
| 06 Sep 2022 | 591.20 | 588.00 | 592.65 | 582.00 | 686162 | 1.05% |
| 05 Sep 2022 | 585.05 | 589.25 | 590.95 | 581.10 | 657452 | -1.32% |
| 02 Sep 2022 | 592.90 | 593.50 | 608.75 | 589.15 | 1395603 | -0.07% |
| 01 Sep 2022 | 593.30 | 593.20 | 595.00 | 575.55 | 1599521 | -0.22% |
| 30 Aug 2022 | 594.60 | 585.45 | 596.25 | 580.00 | 1091640 | 2.16% |
| 29 Aug 2022 | 582.05 | 581.00 | 588.00 | 576.50 | 597246 | -1.66% |
| 26 Aug 2022 | 591.85 | 590.00 | 601.70 | 589.85 | 1078855 | 0.45% |
| 25 Aug 2022 | 589.20 | 586.90 | 594.35 | 585.55 | 1199573 | 0.82% |
| 24 Aug 2022 | 584.40 | 577.75 | 586.90 | 576.95 | 662161 | 0.66% |
| 23 Aug 2022 | 580.55 | 569.20 | 589.55 | 565.65 | 1008724 | 0.57% |
| 22 Aug 2022 | 577.25 | 576.50 | 591.20 | 572.30 | 1793541 | 0.13% |
| 19 Aug 2022 | 576.50 | 593.65 | 596.90 | 572.00 | 902084 | -2.90% |
| 18 Aug 2022 | 593.70 | 580.50 | 603.95 | 577.40 | 2601445 | 2.27% |
| 17 Aug 2022 | 580.50 | 576.80 | 585.60 | 574.20 | 594022 | 0.45% |
| 16 Aug 2022 | 577.90 | 558.80 | 580.30 | 558.80 | 1345162 | 3.42% |
| 12 Aug 2022 | 558.80 | 547.35 | 562.10 | 544.60 | 1960389 | 2.09% |
| 11 Aug 2022 | 547.35 | 560.10 | 562.95 | 546.00 | 668705 | -1.76% |
| 10 Aug 2022 | 557.15 | 562.00 | 565.15 | 551.25 | 1306663 | -2.23% |
| 08 Aug 2022 | 569.85 | 582.05 | 584.65 | 566.15 | 1347055 | -2.10% |
| 05 Aug 2022 | 582.10 | 565.10 | 587.00 | 563.70 | 5334618 | 3.92% |
| 04 Aug 2022 | 560.15 | 551.65 | 562.80 | 549.00 | 1151125 | 1.98% |
| 03 Aug 2022 | 549.30 | 545.95 | 551.00 | 533.45 | 1216028 | 1.06% |
| 02 Aug 2022 | 543.55 | 556.00 | 556.00 | 535.00 | 1301732 | -2.84% |
| 01 Aug 2022 | 559.45 | 555.00 | 560.90 | 548.70 | 1281302 | 1.06% |
| 29 Jul 2022 | 553.60 | 535.85 | 557.90 | 532.40 | 2000993 | 4.45% |
| 28 Jul 2022 | 530.00 | 533.00 | 534.00 | 525.80 | 992988 | 0.20% |
| 27 Jul 2022 | 528.95 | 524.40 | 530.75 | 524.20 | 474029 | 0.36% |
| 26 Jul 2022 | 527.05 | 530.00 | 533.60 | 525.35 | 985028 | -0.94% |
| 25 Jul 2022 | 532.05 | 534.00 | 536.90 | 529.25 | 811189 | -0.04% |
| 22 Jul 2022 | 532.25 | 531.95 | 533.95 | 524.50 | 632750 | 0.28% |
| 21 Jul 2022 | 530.75 | 522.50 | 533.00 | 517.30 | 1034726 | 1.49% |
| 20 Jul 2022 | 522.95 | 526.00 | 527.00 | 517.95 | 1269438 | 0.39% |
| 19 Jul 2022 | 520.90 | 518.05 | 523.00 | 513.00 | 958999 | -0.41% |
| 18 Jul 2022 | 523.05 | 520.00 | 527.55 | 514.30 | 2179908 | 1.15% |
| 15 Jul 2022 | 517.10 | 513.35 | 519.55 | 509.10 | 507227 | 0.73% |
| 14 Jul 2022 | 513.35 | 524.80 | 527.95 | 507.05 | 1489989 | -2.19% |
| 13 Jul 2022 | 524.85 | 528.00 | 530.80 | 521.10 | 370275 | -0.19% |
| 12 Jul 2022 | 525.85 | 519.70 | 528.75 | 518.35 | 775141 | 0.75% |
| 11 Jul 2022 | 521.95 | 521.80 | 523.80 | 515.35 | 993527 | 0.71% |
| 08 Jul 2022 | 518.25 | 528.00 | 533.65 | 490.15 | 1114177 | -0.71% |
| 07 Jul 2022 | 521.95 | 513.00 | 524.20 | 513.00 | 1383386 | 2.47% |
| 06 Jul 2022 | 509.35 | 496.55 | 511.15 | 495.50 | 1369599 | 1.78% |
| 05 Jul 2022 | 500.45 | 514.40 | 519.15 | 497.95 | 1100985 | -2.12% |
| 04 Jul 2022 | 511.30 | 503.75 | 513.00 | 499.40 | 583745 | 2.21% |
| 01 Jul 2022 | 500.25 | 489.00 | 502.45 | 484.20 | 757837 | 2.30% |
| 30 Jun 2022 | 489.00 | 485.70 | 492.40 | 481.50 | 2003895 | 1.32% |
| 29 Jun 2022 | 482.65 | 486.75 | 492.35 | 475.00 | 1607478 | -1.63% |
| 28 Jun 2022 | 490.65 | 492.60 | 494.90 | 474.55 | 2848824 | -0.81% |
| 27 Jun 2022 | 494.65 | 503.00 | 503.00 | 490.00 | 1338752 | 0.37% |
| 24 Jun 2022 | 492.85 | 500.00 | 504.85 | 491.90 | 755037 | -0.86% |
| 23 Jun 2022 | 497.15 | 490.40 | 500.00 | 487.60 | 887509 | 2.11% |
| 22 Jun 2022 | 486.90 | 503.80 | 503.80 | 484.40 | 1365720 | -3.09% |
| 21 Jun 2022 | 502.40 | 503.15 | 508.00 | 499.05 | 879407 | 0.23% |
| 20 Jun 2022 | 501.25 | 509.00 | 511.50 | 497.05 | 583036 | -1.19% |
| 17 Jun 2022 | 507.30 | 514.00 | 518.60 | 502.05 | 2300300 | -2.40% |
| 16 Jun 2022 | 519.80 | 528.00 | 529.00 | 509.50 | 1629491 | -0.90% |
| 15 Jun 2022 | 524.50 | 537.80 | 537.80 | 522.50 | 953588 | -1.33% |
| 14 Jun 2022 | 531.55 | 530.00 | 542.10 | 528.75 | 758503 | -1.97% |
| 13 Jun 2022 | 542.25 | 544.00 | 559.35 | 540.00 | 1244535 | -3.01% |
| 10 Jun 2022 | 559.05 | 559.00 | 567.95 | 555.00 | 1453967 | -0.75% |
| 09 Jun 2022 | 563.30 | 542.00 | 564.90 | 537.75 | 1240115 | 3.63% |
| 08 Jun 2022 | 543.55 | 560.00 | 562.65 | 540.45 | 2403675 | -2.27% |
| 07 Jun 2022 | 556.15 | 565.35 | 566.00 | 550.05 | 2608901 | -1.58% |
| 06 Jun 2022 | 565.05 | 548.00 | 566.25 | 544.55 | 1537644 | 2.89% |
| 03 Jun 2022 | 549.20 | 550.00 | 556.00 | 545.55 | 1329515 | 0.71% |
| 02 Jun 2022 | 545.35 | 547.90 | 548.75 | 537.60 | 999704 | -0.47% |
| 01 Jun 2022 | 547.90 | 521.60 | 551.95 | 521.60 | 3568640 | 5.04% |
| 31 May 2022 | 521.60 | 527.90 | 534.05 | 515.55 | 4200943 | -1.66% |
| 30 May 2022 | 530.40 | 531.00 | 535.00 | 526.85 | 576915 | 0.21% |
| 27 May 2022 | 529.30 | 530.00 | 534.10 | 526.50 | 734562 | 0.08% |
| 26 May 2022 | 528.90 | 523.95 | 533.90 | 507.65 | 1699683 | 1.58% |
| 25 May 2022 | 520.65 | 515.00 | 523.90 | 506.30 | 1851632 | 2.60% |
| 24 May 2022 | 507.45 | 509.00 | 513.90 | 501.10 | 1304180 | -0.09% |
| 23 May 2022 | 507.90 | 513.00 | 521.85 | 506.30 | 1661338 | -1.09% |
| 20 May 2022 | 513.50 | 508.80 | 519.30 | 503.25 | 1915040 | 3.09% |
| 19 May 2022 | 498.10 | 497.70 | 502.90 | 491.30 | 1493267 | -0.92% |
| 18 May 2022 | 502.70 | 506.35 | 517.60 | 501.05 | 1374241 | 0.48% |
| 17 May 2022 | 500.30 | 501.95 | 506.60 | 491.90 | 1405537 | 0.00% |
| 16 May 2022 | 500.30 | 493.90 | 504.00 | 490.30 | 1785166 | 2.23% |
| 13 May 2022 | 489.40 | 494.70 | 504.00 | 483.85 | 588078 | 0.11% |
| 12 May 2022 | 488.85 | 502.70 | 510.70 | 487.10 | 1290273 | -3.79% |
| 11 May 2022 | 508.10 | 503.20 | 515.55 | 497.70 | 1301977 | 1.82% |
| 10 May 2022 | 499.00 | 500.00 | 512.55 | 498.00 | 1005028 | -1.16% |
| 09 May 2022 | 504.85 | 503.50 | 512.95 | 500.00 | 752383 | -1.02% |
| 06 May 2022 | 510.05 | 502.70 | 515.90 | 502.05 | 445626 | -0.57% |
| 05 May 2022 | 512.95 | 516.45 | 529.90 | 508.80 | 885442 | 0.31% |
| 04 May 2022 | 511.35 | 524.00 | 524.00 | 505.45 | 3018060 | -1.46% |
| 02 May 2022 | 518.90 | 520.00 | 528.40 | 514.60 | 915849 | -1.30% |
| 29 Apr 2022 | 525.75 | 534.25 | 538.00 | 522.90 | 1381930 | -1.59% |
| 28 Apr 2022 | 534.25 | 525.80 | 536.00 | 519.00 | 610435 | 3.02% |
| 27 Apr 2022 | 518.60 | 521.45 | 522.15 | 511.10 | 986577 | -0.94% |
| 26 Apr 2022 | 523.50 | 520.00 | 531.85 | 518.50 | 1030700 | 1.27% |
| 25 Apr 2022 | 516.95 | 520.90 | 520.90 | 504.70 | 1207655 | -1.36% |
| 22 Apr 2022 | 524.10 | 531.00 | 532.75 | 519.20 | 1047660 | -1.59% |
| 21 Apr 2022 | 532.55 | 529.00 | 539.50 | 528.20 | 743722 | 1.20% |
| 20 Apr 2022 | 526.25 | 523.00 | 527.55 | 512.10 | 1244264 | 2.03% |
| 19 Apr 2022 | 515.80 | 549.00 | 554.35 | 510.05 | 2390374 | -4.86% |
| 18 Apr 2022 | 542.15 | 544.00 | 568.90 | 532.80 | 6331274 | 0.21% |
| 13 Apr 2022 | 541.00 | 535.30 | 544.00 | 535.00 | 1466661 | 1.06% |
| 12 Apr 2022 | 535.30 | 537.15 | 539.60 | 527.40 | 1730635 | -0.34% |
| 11 Apr 2022 | 537.15 | 533.00 | 538.90 | 524.00 | 1240144 | 0.63% |
| 08 Apr 2022 | 533.80 | 524.90 | 536.10 | 523.10 | 1373146 | 2.35% |
| 07 Apr 2022 | 521.55 | 517.00 | 528.90 | 514.15 | 1371691 | 0.98% |
| 06 Apr 2022 | 516.50 | 506.00 | 522.00 | 506.00 | 2016994 | 1.64% |
| 05 Apr 2022 | 508.15 | 511.45 | 512.00 | 501.25 | 1952597 | -0.20% |
| 04 Apr 2022 | 509.15 | 509.40 | 519.20 | 505.65 | 1863273 | 0.23% |
| 01 Apr 2022 | 508.00 | 500.00 | 509.15 | 493.60 | 899718 | 1.42% |
| 31 Mar 2022 | 500.90 | 498.60 | 505.05 | 494.00 | 978683 | 0.13% |
| 30 Mar 2022 | 500.25 | 497.20 | 505.50 | 491.90 | 1659077 | 0.95% |
| 29 Mar 2022 | 495.55 | 483.45 | 497.00 | 477.95 | 2384936 | 3.52% |
| 28 Mar 2022 | 478.70 | 488.25 | 490.00 | 466.60 | 1197964 | -1.96% |
| 25 Mar 2022 | 488.25 | 487.45 | 492.00 | 482.30 | 948657 | 1.11% |
| 24 Mar 2022 | 482.90 | 475.00 | 484.00 | 472.85 | 854779 | 1.11% |
| 23 Mar 2022 | 477.60 | 483.55 | 491.10 | 476.30 | 883906 | -0.86% |
| 22 Mar 2022 | 481.75 | 478.00 | 485.80 | 471.00 | 1100486 | 0.90% |
| 21 Mar 2022 | 477.45 | 497.80 | 498.35 | 476.75 | 1481944 | -3.02% |
| 17 Mar 2022 | 492.30 | 475.00 | 494.95 | 470.60 | 2725253 | 5.08% |
| 16 Mar 2022 | 468.50 | 462.50 | 470.75 | 462.00 | 1672222 | 2.29% |
| 15 Mar 2022 | 458.00 | 461.55 | 473.15 | 455.00 | 1488103 | -1.17% |
| 14 Mar 2022 | 463.40 | 463.00 | 466.75 | 453.70 | 711779 | 0.08% |
| 11 Mar 2022 | 463.05 | 459.85 | 465.00 | 453.35 | 565846 | 0.70% |
| 10 Mar 2022 | 459.85 | 461.00 | 469.45 | 458.45 | 5701416 | 2.36% |
| 09 Mar 2022 | 449.25 | 452.50 | 456.65 | 445.60 | 1262246 | 0.02% |
| 08 Mar 2022 | 449.15 | 434.00 | 452.50 | 430.00 | 3228764 | 0.53% |
| 07 Mar 2022 | 446.80 | 442.50 | 456.60 | 435.35 | 1018923 | -1.13% |
| 04 Mar 2022 | 451.90 | 460.00 | 461.70 | 447.10 | 1310780 | -2.80% |
| 03 Mar 2022 | 464.90 | 494.00 | 494.00 | 462.00 | 1585349 | -4.69% |
| 02 Mar 2022 | 487.80 | 468.35 | 498.45 | 468.35 | 2067476 | 1.81% |
| 28 Feb 2022 | 479.15 | 473.00 | 480.60 | 461.75 | 1370338 | 0.36% |
| 25 Feb 2022 | 477.45 | 480.00 | 489.45 | 471.30 | 1565587 | 2.20% |
| 24 Feb 2022 | 467.15 | 480.20 | 483.90 | 465.00 | 2797675 | -6.71% |
| 23 Feb 2022 | 500.75 | 506.50 | 508.90 | 497.15 | 2250197 | -0.86% |
| 22 Feb 2022 | 505.10 | 500.50 | 507.45 | 492.55 | 1963371 | -1.07% |
| 21 Feb 2022 | 510.55 | 521.35 | 521.35 | 509.05 | 1516500 | -2.79% |
| 18 Feb 2022 | 525.20 | 518.65 | 529.75 | 512.25 | 3051523 | 1.41% |
| 17 Feb 2022 | 517.90 | 505.00 | 521.55 | 497.50 | 3870751 | 3.01% |
| 16 Feb 2022 | 502.75 | 510.00 | 514.95 | 496.35 | 4242647 | -0.86% |
| 15 Feb 2022 | 507.10 | 504.00 | 514.40 | 500.10 | 4658100 | 0.90% |
| 14 Feb 2022 | 502.60 | 509.80 | 510.15 | 499.60 | 1570259 | -2.84% |
| 11 Feb 2022 | 517.30 | 526.40 | 528.00 | 513.50 | 1108104 | -2.00% |
| 10 Feb 2022 | 527.85 | 519.00 | 529.00 | 505.35 | 2317150 | 2.34% |
| 09 Feb 2022 | 515.80 | 515.00 | 523.00 | 513.60 | 1128825 | -0.02% |
| 08 Feb 2022 | 515.90 | 523.25 | 527.10 | 510.50 | 1168893 | -1.35% |
| 07 Feb 2022 | 522.95 | 535.70 | 538.00 | 516.00 | 914910 | -2.40% |
| 04 Feb 2022 | 535.80 | 543.90 | 548.75 | 534.10 | 1177060 | -1.54% |
| 03 Feb 2022 | 544.20 | 554.50 | 555.80 | 540.00 | 715909 | -1.72% |
| 02 Feb 2022 | 553.75 | 557.75 | 563.05 | 549.70 | 1281110 | -0.50% |
| 01 Feb 2022 | 556.55 | 563.10 | 569.90 | 550.70 | 613078 | -0.70% |
| 31 Jan 2022 | 560.45 | 549.75 | 563.20 | 548.10 | 854900 | 2.77% |
| 28 Jan 2022 | 545.35 | 545.10 | 558.00 | 541.25 | 1481096 | 0.37% |
| 27 Jan 2022 | 543.35 | 556.00 | 556.00 | 537.00 | 1360316 | -2.32% |
| 25 Jan 2022 | 556.25 | 560.00 | 568.65 | 552.65 | 1496614 | -2.08% |
| 24 Jan 2022 | 568.05 | 578.50 | 578.50 | 557.30 | 1103122 | -1.64% |
| 21 Jan 2022 | 577.55 | 578.00 | 585.55 | 570.65 | 1039247 | -0.16% |
| 20 Jan 2022 | 578.45 | 573.80 | 580.55 | 568.20 | 837671 | 0.81% |
| 19 Jan 2022 | 573.80 | 601.00 | 601.00 | 565.00 | 3567443 | -5.63% |
| 18 Jan 2022 | 608.00 | 618.50 | 648.85 | 603.55 | 1705767 | -1.24% |
| 17 Jan 2022 | 615.65 | 591.00 | 621.00 | 591.00 | 2806939 | 4.15% |
| 14 Jan 2022 | 591.10 | 592.50 | 603.40 | 587.25 | 1146250 | 0.06% |
| 13 Jan 2022 | 590.75 | 592.20 | 598.00 | 586.50 | 825569 | 0.42% |
| 12 Jan 2022 | 588.25 | 585.00 | 590.00 | 574.90 | 1343692 | 0.88% |
| 11 Jan 2022 | 583.10 | 590.00 | 598.55 | 580.50 | 1842785 | -1.12% |
| 10 Jan 2022 | 589.70 | 584.80 | 591.00 | 582.50 | 1187483 | 1.01% |
| 07 Jan 2022 | 583.80 | 575.10 | 586.50 | 574.60 | 843083 | 1.52% |
| 06 Jan 2022 | 575.05 | 574.15 | 578.00 | 565.35 | 599257 | -0.03% |
| 05 Jan 2022 | 575.25 | 573.50 | 580.00 | 569.20 | 1058318 | 0.75% |
| 04 Jan 2022 | 570.95 | 570.90 | 575.00 | 564.25 | 823907 | 0.66% |
| 03 Jan 2022 | 567.20 | 560.80 | 568.80 | 555.65 | 749105 | 1.14% |
| 31 Dec 2021 | 560.80 | 552.00 | 564.50 | 550.20 | 820877 | 1.56% |
| 30 Dec 2021 | 552.20 | 554.90 | 555.75 | 547.05 | 655865 | -0.48% |
| 29 Dec 2021 | 554.85 | 563.80 | 565.80 | 553.00 | 398189 | -1.58% |
| 28 Dec 2021 | 563.75 | 560.15 | 567.00 | 560.15 | 390302 | 0.81% |
| 27 Dec 2021 | 559.20 | 565.00 | 565.75 | 554.70 | 574243 | -0.91% |
| 24 Dec 2021 | 564.35 | 565.00 | 567.00 | 555.00 | 771191 | 0.30% |
| 23 Dec 2021 | 562.65 | 558.20 | 570.00 | 554.90 | 1037910 | 0.82% |
| 22 Dec 2021 | 558.10 | 556.80 | 559.85 | 550.50 | 1018098 | -0.02% |
| 21 Dec 2021 | 558.20 | 542.00 | 563.20 | 542.00 | 1057729 | 3.09% |
| 20 Dec 2021 | 541.45 | 552.00 | 555.00 | 533.65 | 891596 | -2.69% |
| 17 Dec 2021 | 556.40 | 575.00 | 577.95 | 554.30 | 923395 | -3.75% |
| 16 Dec 2021 | 578.05 | 569.00 | 580.95 | 569.00 | 1532681 | 1.98% |
| 15 Dec 2021 | 566.85 | 576.50 | 577.15 | 557.65 | 1558734 | -1.67% |
| 14 Dec 2021 | 576.50 | 565.65 | 577.75 | 563.10 | 1916743 | 1.48% |
| 13 Dec 2021 | 568.10 | 577.00 | 580.90 | 566.20 | 922516 | -1.74% |
| 10 Dec 2021 | 578.15 | 583.00 | 583.00 | 575.50 | 1283392 | -0.32% |
| 09 Dec 2021 | 580.00 | 594.90 | 594.90 | 576.00 | 884269 | -1.19% |
| 08 Dec 2021 | 587.00 | 589.65 | 592.50 | 585.80 | 846411 | 0.05% |
| 07 Dec 2021 | 586.70 | 586.80 | 597.80 | 584.25 | 1019618 | 0.13% |
| 06 Dec 2021 | 585.95 | 605.00 | 605.00 | 585.05 | 617655 | -2.88% |
| 03 Dec 2021 | 603.35 | 608.70 | 612.55 | 600.65 | 771454 | -0.88% |
| 02 Dec 2021 | 608.70 | 594.80 | 611.40 | 594.35 | 1093076 | 1.95% |
| 01 Dec 2021 | 597.05 | 594.05 | 608.00 | 592.35 | 1149322 | 0.67% |
| 30 Nov 2021 | 593.05 | 587.25 | 602.95 | 585.00 | 2282710 | 0.99% |
| 29 Nov 2021 | 587.25 | 588.00 | 593.00 | 567.80 | 1604837 | -0.45% |
| 26 Nov 2021 | 589.90 | 594.75 | 597.35 | 587.65 | 1352143 | -1.61% |
| 25 Nov 2021 | 599.55 | 604.10 | 607.55 | 596.05 | 1030337 | -0.75% |
| 24 Nov 2021 | 604.10 | 616.25 | 625.15 | 596.60 | 1226406 | -1.97% |
| 23 Nov 2021 | 616.25 | 614.25 | 629.45 | 605.50 | 1130744 | -0.65% |
| 22 Nov 2021 | 620.30 | 640.90 | 642.95 | 616.25 | 711313 | -3.10% |
| 18 Nov 2021 | 640.15 | 646.45 | 655.00 | 637.55 | 1278065 | -0.48% |
| 17 Nov 2021 | 643.25 | 651.00 | 665.60 | 641.10 | 955365 | -1.55% |
| 16 Nov 2021 | 653.35 | 661.50 | 664.80 | 650.40 | 831042 | -1.64% |
| 15 Nov 2021 | 664.25 | 677.00 | 677.00 | 661.10 | 969921 | -1.24% |
| 12 Nov 2021 | 672.60 | 648.35 | 679.95 | 642.20 | 4491815 | 4.76% |
| 11 Nov 2021 | 642.05 | 646.30 | 646.40 | 637.30 | 828847 | -0.67% |
| 10 Nov 2021 | 646.40 | 646.35 | 657.70 | 641.75 | 1651015 | -0.75% |
| 09 Nov 2021 | 651.30 | 660.70 | 660.70 | 646.85 | 654373 | -0.60% |
| 08 Nov 2021 | 655.25 | 631.00 | 661.25 | 629.90 | 2511660 | 4.47% |
| 04 Nov 2021 | 627.20 | 623.30 | 628.40 | 622.35 | 62521 | 0.63% |
| 03 Nov 2021 | 623.30 | 632.00 | 638.00 | 619.20 | 1196466 | -1.30% |
| 02 Nov 2021 | 631.50 | 628.00 | 633.30 | 622.30 | 749345 | 0.85% |
| 01 Nov 2021 | 626.20 | 622.00 | 629.50 | 613.20 | 679137 | 1.26% |
| 29 Oct 2021 | 618.40 | 617.00 | 624.85 | 609.50 | 849041 | 0.15% |
| 28 Oct 2021 | 617.50 | 629.90 | 635.80 | 612.55 | 958101 | -2.29% |
| 27 Oct 2021 | 631.95 | 625.45 | 642.00 | 624.70 | 2113722 | 1.49% |
| 26 Oct 2021 | 622.65 | 617.50 | 629.00 | 617.50 | 760306 | 0.27% |
| 25 Oct 2021 | 621.00 | 620.50 | 624.00 | 609.55 | 1636443 | 0.08% |
| 22 Oct 2021 | 620.50 | 632.00 | 637.85 | 619.00 | 854607 | -1.40% |
| 21 Oct 2021 | 629.30 | 637.90 | 643.90 | 625.00 | 890185 | -0.39% |
| 20 Oct 2021 | 631.75 | 653.00 | 661.35 | 619.15 | 4806465 | -4.24% |
| 19 Oct 2021 | 659.70 | 679.70 | 682.45 | 655.55 | 1404126 | -2.05% |
| 18 Oct 2021 | 673.50 | 658.50 | 678.00 | 653.00 | 1804000 | 3.31% |
| 14 Oct 2021 | 651.95 | 660.00 | 661.95 | 650.00 | 1644981 | -0.74% |
| 13 Oct 2021 | 656.80 | 663.00 | 668.55 | 655.20 | 597205 | -0.74% |
| 12 Oct 2021 | 661.70 | 659.00 | 667.35 | 655.20 | 735067 | 0.03% |
| 11 Oct 2021 | 661.50 | 657.00 | 666.00 | 650.05 | 1380146 | 0.20% |
| 08 Oct 2021 | 660.15 | 682.00 | 684.55 | 659.10 | 1516358 | -3.15% |
| 07 Oct 2021 | 681.65 | 681.00 | 687.00 | 676.55 | 577123 | 0.44% |
| 06 Oct 2021 | 678.65 | 681.65 | 692.55 | 677.35 | 833771 | -0.04% |
| 05 Oct 2021 | 678.90 | 672.50 | 685.50 | 667.95 | 1004027 | 0.35% |
| 04 Oct 2021 | 676.50 | 667.80 | 679.90 | 660.40 | 1102024 | 1.30% |
| 01 Oct 2021 | 667.80 | 673.75 | 673.75 | 658.00 | 983466 | -0.60% |
| 30 Sep 2021 | 671.85 | 672.70 | 680.70 | 666.80 | 1038409 | -0.17% |
| 29 Sep 2021 | 673.00 | 663.00 | 678.50 | 659.80 | 809602 | 1.36% |
| 28 Sep 2021 | 664.00 | 665.55 | 678.15 | 661.25 | 1058564 | 0.05% |
| 27 Sep 2021 | 663.65 | 660.20 | 678.60 | 659.20 | 1456389 | -1.46% |
| 24 Sep 2021 | 673.50 | 686.00 | 693.50 | 670.50 | 1497500 | -1.79% |
| 23 Sep 2021 | 685.75 | 697.20 | 700.00 | 679.30 | 724882 | -0.31% |
| 22 Sep 2021 | 687.85 | 694.95 | 698.55 | 685.80 | 836209 | -0.64% |
| 21 Sep 2021 | 692.30 | 677.00 | 696.60 | 670.40 | 1011972 | 2.03% |
| 20 Sep 2021 | 678.55 | 693.00 | 702.00 | 676.00 | 517449 | -3.55% |
| 17 Sep 2021 | 703.55 | 702.00 | 707.00 | 692.55 | 977353 | 0.55% |
| 16 Sep 2021 | 699.70 | 698.00 | 707.40 | 691.40 | 899461 | 0.60% |
| 15 Sep 2021 | 695.50 | 689.90 | 698.00 | 689.05 | 699280 | 0.81% |
| 14 Sep 2021 | 689.90 | 698.80 | 700.25 | 687.50 | 630884 | -0.50% |
| 13 Sep 2021 | 693.40 | 694.95 | 697.80 | 684.05 | 831384 | -0.47% |
| 09 Sep 2021 | 696.70 | 716.45 | 718.00 | 694.50 | 1399121 | -2.85% |
| 08 Sep 2021 | 717.15 | 705.50 | 724.30 | 703.65 | 5081027 | 2.14% |
| 07 Sep 2021 | 702.10 | 693.80 | 714.60 | 689.70 | 4375348 | 1.17% |
| 06 Sep 2021 | 693.95 | 704.65 | 704.65 | 690.30 | 1432370 | -0.54% |
| 03 Sep 2021 | 697.75 | 681.70 | 708.00 | 679.05 | 5187411 | 3.20% |
| 02 Sep 2021 | 676.10 | 658.00 | 680.00 | 651.00 | 6392642 | 2.68% |
| 01 Sep 2021 | 658.45 | 659.10 | 668.80 | 656.60 | 2107316 | -0.10% |
| 31 Aug 2021 | 659.10 | 661.45 | 666.00 | 648.70 | 7583164 | 0.02% |
| 30 Aug 2021 | 659.00 | 655.00 | 673.90 | 655.00 | 2694191 | 0.43% |
| 27 Aug 2021 | 656.15 | 652.65 | 661.95 | 649.00 | 3004366 | 0.66% |
| 26 Aug 2021 | 651.85 | 651.10 | 656.75 | 645.30 | 2039779 | -0.54% |
| 25 Aug 2021 | 655.40 | 672.45 | 673.85 | 653.55 | 1366058 | -2.03% |
| 24 Aug 2021 | 669.00 | 683.30 | 686.80 | 663.00 | 1738142 | -1.83% |
| 23 Aug 2021 | 681.45 | 666.00 | 683.90 | 653.75 | 1168916 | 2.29% |
| 20 Aug 2021 | 666.20 | 676.50 | 688.95 | 662.00 | 1402309 | -2.13% |
| 18 Aug 2021 | 680.70 | 677.80 | 694.50 | 677.05 | 1706339 | 0.65% |
| 17 Aug 2021 | 676.30 | 668.20 | 679.25 | 664.75 | 1263490 | 0.67% |
| 16 Aug 2021 | 671.80 | 674.00 | 678.95 | 666.85 | 1183870 | 0.06% |
| 13 Aug 2021 | 671.40 | 672.00 | 675.50 | 668.60 | 1062164 | 0.27% |
| 12 Aug 2021 | 669.60 | 652.00 | 672.30 | 645.00 | 815791 | 2.01% |
| 11 Aug 2021 | 656.40 | 659.80 | 661.00 | 633.85 | 1255215 | -0.35% |
| 10 Aug 2021 | 658.70 | 652.00 | 668.00 | 651.55 | 2172833 | 1.04% |
| 09 Aug 2021 | 651.90 | 646.95 | 654.90 | 645.15 | 761420 | 0.15% |
| 06 Aug 2021 | 650.95 | 651.60 | 656.75 | 646.80 | 736948 | 0.07% |
| 05 Aug 2021 | 650.50 | 670.00 | 673.20 | 648.85 | 1116383 | -2.87% |
| 04 Aug 2021 | 669.75 | 653.40 | 684.70 | 653.40 | 6731389 | 2.88% |
| 03 Aug 2021 | 651.00 | 638.00 | 652.40 | 632.25 | 1322970 | 2.71% |
| 02 Aug 2021 | 633.85 | 640.80 | 645.00 | 631.00 | 811129 | 0.14% |
| 30 Jul 2021 | 632.95 | 638.40 | 647.70 | 631.30 | 1123140 | -0.53% |
| 29 Jul 2021 | 636.35 | 652.50 | 659.55 | 633.65 | 1739712 | -2.49% |
| 28 Jul 2021 | 652.60 | 655.00 | 657.00 | 645.00 | 833274 | -0.18% |
| 27 Jul 2021 | 653.80 | 640.75 | 657.90 | 639.30 | 1211793 | 1.08% |
| 26 Jul 2021 | 646.80 | 644.45 | 650.00 | 639.25 | 991364 | 0.27% |
| 23 Jul 2021 | 645.05 | 636.25 | 647.50 | 632.00 | 1788239 | 1.52% |
| 22 Jul 2021 | 635.40 | 625.00 | 661.00 | 622.00 | 10227856 | 5.06% |
| 20 Jul 2021 | 604.80 | 625.00 | 625.35 | 601.60 | 1206624 | -3.43% |
| 19 Jul 2021 | 626.25 | 623.00 | 629.45 | 618.00 | 578318 | -0.13% |
| 16 Jul 2021 | 627.05 | 623.50 | 630.40 | 616.75 | 730879 | 0.71% |
| 15 Jul 2021 | 622.65 | 634.00 | 634.80 | 620.80 | 867416 | -1.49% |
| 14 Jul 2021 | 632.05 | 627.50 | 633.05 | 624.25 | 1043356 | 0.93% |
| 13 Jul 2021 | 626.25 | 629.00 | 630.60 | 621.00 | 807672 | 0.12% |
| 12 Jul 2021 | 625.50 | 615.00 | 630.00 | 613.75 | 701501 | 1.98% |
| 09 Jul 2021 | 613.35 | 622.00 | 622.70 | 609.10 | 1547983 | -1.25% |
| 08 Jul 2021 | 621.10 | 627.95 | 634.75 | 614.30 | 1486586 | -1.11% |
| 07 Jul 2021 | 628.05 | 625.95 | 635.40 | 620.00 | 1025597 | 0.15% |
| 06 Jul 2021 | 627.10 | 622.00 | 634.45 | 620.20 | 1891013 | 0.94% |
| 05 Jul 2021 | 621.25 | 626.00 | 626.85 | 617.25 | 943166 | 0.30% |
| 02 Jul 2021 | 619.40 | 615.00 | 624.00 | 609.50 | 821683 | 0.82% |
| 01 Jul 2021 | 614.35 | 612.50 | 617.90 | 611.65 | 469541 | 0.27% |
| 30 Jun 2021 | 612.70 | 617.20 | 625.60 | 609.85 | 1404940 | -0.33% |
| 29 Jun 2021 | 614.70 | 619.00 | 619.00 | 611.00 | 1327365 | -0.79% |
| 28 Jun 2021 | 619.60 | 620.00 | 621.95 | 612.25 | 1885634 | 0.54% |
| 25 Jun 2021 | 616.25 | 600.00 | 621.80 | 599.00 | 1877031 | 2.53% |
| 24 Jun 2021 | 601.05 | 606.00 | 611.25 | 600.00 | 1784584 | -0.71% |
| 23 Jun 2021 | 605.35 | 606.55 | 613.50 | 599.30 | 3056544 | 0.48% |
| 22 Jun 2021 | 602.45 | 582.80 | 607.50 | 578.05 | 3708975 | 4.00% |
| 21 Jun 2021 | 579.30 | 568.00 | 585.00 | 568.00 | 2011823 | -0.12% |
| 18 Jun 2021 | 580.00 | 593.10 | 596.95 | 576.25 | 2113630 | -1.69% |
| 17 Jun 2021 | 589.95 | 571.00 | 593.00 | 569.80 | 1804775 | 2.10% |
| 16 Jun 2021 | 577.80 | 583.40 | 591.05 | 575.90 | 1195389 | -1.67% |
| 15 Jun 2021 | 587.60 | 592.95 | 592.95 | 584.60 | 939062 | -0.05% |
| 14 Jun 2021 | 587.90 | 578.00 | 593.35 | 567.20 | 1862163 | 1.41% |
| 11 Jun 2021 | 579.75 | 583.80 | 588.90 | 574.05 | 1354494 | -0.28% |
| 10 Jun 2021 | 581.40 | 572.00 | 585.00 | 571.40 | 1425876 | 1.79% |
| 09 Jun 2021 | 571.15 | 577.00 | 582.75 | 569.30 | 1846102 | -0.44% |
| 08 Jun 2021 | 573.70 | 580.00 | 588.85 | 571.40 | 1946167 | -1.45% |
| 07 Jun 2021 | 582.15 | 581.10 | 584.65 | 575.60 | 1608520 | 0.67% |
| 04 Jun 2021 | 578.25 | 572.25 | 581.00 | 570.25 | 2107895 | 1.50% |
| 03 Jun 2021 | 569.70 | 566.10 | 572.00 | 560.00 | 2285297 | 0.64% |
| 02 Jun 2021 | 566.10 | 553.00 | 569.70 | 553.00 | 2704314 | 2.55% |
| 01 Jun 2021 | 552.00 | 554.50 | 558.95 | 550.20 | 1485979 | -0.41% |
| 31 May 2021 | 554.25 | 549.60 | 556.00 | 543.85 | 3587349 | 1.38% |
| 28 May 2021 | 546.70 | 532.00 | 549.55 | 530.50 | 2950615 | 3.67% |
| 27 May 2021 | 527.35 | 527.00 | 539.75 | 521.25 | 4384125 | 0.28% |
| 26 May 2021 | 525.90 | 534.00 | 544.90 | 524.10 | 2752131 | -0.99% |
| 25 May 2021 | 531.15 | 558.00 | 558.80 | 529.60 | 3754856 | -4.09% |
| 24 May 2021 | 553.80 | 543.25 | 555.95 | 542.20 | 1138695 | 1.63% |
| 21 May 2021 | 544.90 | 544.10 | 547.55 | 540.10 | 821007 | 0.55% |
| 20 May 2021 | 541.90 | 549.75 | 557.55 | 540.00 | 1951638 | -0.44% |
| 19 May 2021 | 544.30 | 546.00 | 551.55 | 538.60 | 2703510 | -0.68% |
| 18 May 2021 | 548.05 | 550.20 | 558.85 | 546.00 | 1713218 | -0.12% |
| 17 May 2021 | 548.70 | 562.00 | 567.90 | 546.00 | 1902960 | -2.04% |
| 14 May 2021 | 560.15 | 555.00 | 563.00 | 550.20 | 2324690 | 0.75% |
| 12 May 2021 | 556.00 | 570.90 | 570.90 | 553.85 | 2087721 | -2.90% |
| 11 May 2021 | 572.60 | 553.00 | 574.50 | 552.00 | 2049687 | 2.93% |
| 10 May 2021 | 556.30 | 561.30 | 564.80 | 552.15 | 1639057 | -0.97% |
| 07 May 2021 | 561.75 | 566.00 | 577.85 | 558.50 | 2475435 | -0.50% |
| 06 May 2021 | 564.55 | 560.00 | 570.00 | 554.00 | 5263339 | 0.92% |
| 05 May 2021 | 559.40 | 561.00 | 574.70 | 551.50 | 5896393 | 1.03% |
| 04 May 2021 | 553.70 | 555.00 | 565.45 | 540.75 | 6399340 | 0.36% |
| 03 May 2021 | 551.70 | 521.95 | 554.70 | 520.10 | 5827600 | 5.70% |
| 30 Apr 2021 | 521.95 | 521.05 | 534.50 | 517.15 | 2220242 | -0.49% |
| 29 Apr 2021 | 524.50 | 527.65 | 532.35 | 521.50 | 1999450 | 0.70% |
| 28 Apr 2021 | 520.85 | 526.70 | 537.90 | 518.30 | 3512690 | -1.11% |
| 27 Apr 2021 | 526.70 | 546.80 | 546.80 | 520.35 | 5801452 | -3.16% |
| 26 Apr 2021 | 543.90 | 517.10 | 547.00 | 506.25 | 10662743 | 6.15% |
| 23 Apr 2021 | 512.40 | 493.50 | 525.80 | 489.25 | 13678921 | 3.99% |
| 22 Apr 2021 | 492.75 | 477.90 | 494.10 | 474.20 | 3559359 | 3.10% |
| 20 Apr 2021 | 477.95 | 465.50 | 514.90 | 465.50 | 23054764 | 5.73% |
| 19 Apr 2021 | 452.05 | 449.00 | 454.50 | 432.85 | 1378019 | 0.22% |
| 16 Apr 2021 | 451.05 | 455.80 | 465.50 | 446.60 | 3824516 | -1.09% |
| 15 Apr 2021 | 456.00 | 458.50 | 462.85 | 444.10 | 1593383 | -0.63% |
| 13 Apr 2021 | 458.90 | 444.00 | 460.65 | 442.05 | 1962407 | 3.43% |
| 12 Apr 2021 | 443.70 | 448.15 | 450.00 | 431.30 | 1903602 | -2.59% |
| 09 Apr 2021 | 455.50 | 455.10 | 461.00 | 450.50 | 1378413 | 0.14% |
| 08 Apr 2021 | 454.85 | 457.90 | 460.15 | 452.00 | 1478920 | -0.22% |
| 07 Apr 2021 | 455.85 | 448.90 | 457.50 | 448.10 | 1452862 | 1.64% |
| 06 Apr 2021 | 448.50 | 438.00 | 451.55 | 437.50 | 1420980 | 2.70% |
| 05 Apr 2021 | 436.70 | 446.50 | 446.95 | 433.50 | 2524024 | -1.72% |
| 01 Apr 2021 | 444.35 | 447.45 | 449.05 | 437.50 | 1520418 | -0.28% |
| 31 Mar 2021 | 445.60 | 431.75 | 448.65 | 431.75 | 3348293 | 3.21% |
| 30 Mar 2021 | 431.75 | 436.40 | 440.80 | 430.30 | 2227776 | 0.26% |
| 26 Mar 2021 | 430.65 | 434.50 | 440.00 | 429.50 | 2063367 | 0.14% |
| 25 Mar 2021 | 430.05 | 431.90 | 438.95 | 425.65 | 2524740 | 0.06% |
| 24 Mar 2021 | 429.80 | 432.95 | 437.40 | 428.40 | 1996824 | -1.41% |
| 23 Mar 2021 | 435.95 | 439.75 | 443.50 | 434.25 | 2036779 | -0.41% |
| 22 Mar 2021 | 437.75 | 430.20 | 439.10 | 430.00 | 3393413 | 1.79% |
| 19 Mar 2021 | 430.05 | 421.15 | 432.65 | 418.50 | 3347335 | 1.90% |
| 18 Mar 2021 | 422.05 | 431.00 | 433.90 | 420.30 | 2464248 | -1.05% |
| 17 Mar 2021 | 426.55 | 445.25 | 445.85 | 425.00 | 5588690 | -3.91% |
| 16 Mar 2021 | 443.90 | 452.00 | 452.95 | 442.70 | 1879451 | -1.41% |
| 15 Mar 2021 | 450.25 | 462.00 | 463.90 | 440.00 | 8306079 | -2.50% |
| 12 Mar 2021 | 461.80 | 485.00 | 485.70 | 461.00 | 6200011 | -4.59% |
| 10 Mar 2021 | 484.00 | 488.95 | 490.55 | 481.00 | 1617245 | -0.45% |
| 09 Mar 2021 | 486.20 | 477.50 | 497.80 | 477.40 | 4139045 | 1.49% |
| 08 Mar 2021 | 479.05 | 489.00 | 489.00 | 477.85 | 2392708 | -0.92% |
| 05 Mar 2021 | 483.50 | 498.00 | 498.55 | 481.10 | 1777392 | -2.84% |
| 04 Mar 2021 | 497.65 | 484.90 | 501.00 | 482.60 | 3012310 | 1.52% |
| 03 Mar 2021 | 490.20 | 482.00 | 491.95 | 477.00 | 3116160 | 2.73% |
| 02 Mar 2021 | 477.15 | 475.00 | 480.15 | 471.50 | 1389228 | 1.06% |
| 01 Mar 2021 | 472.15 | 464.05 | 477.20 | 464.05 | 2102226 | 2.30% |
| 26 Feb 2021 | 461.55 | 474.70 | 474.70 | 457.85 | 2901531 | -3.37% |
| 25 Feb 2021 | 477.65 | 476.50 | 494.00 | 475.35 | 2844315 | 0.01% |
| 24 Feb 2021 | 477.60 | 470.00 | 479.05 | 462.00 | 1249040 | 1.42% |
| 23 Feb 2021 | 470.90 | 464.55 | 473.45 | 460.00 | 2835512 | 1.11% |
| 22 Feb 2021 | 465.75 | 482.00 | 490.00 | 462.55 | 2034807 | -4.06% |
| 19 Feb 2021 | 485.45 | 487.00 | 497.45 | 479.30 | 3191423 | -0.15% |
| 18 Feb 2021 | 486.20 | 491.00 | 494.95 | 484.85 | 2124979 | -0.43% |
| 17 Feb 2021 | 488.30 | 493.70 | 503.50 | 486.60 | 2433135 | -0.50% |
| 16 Feb 2021 | 490.75 | 488.70 | 495.45 | 486.15 | 1989191 | 0.90% |
| 15 Feb 2021 | 486.35 | 492.20 | 497.00 | 485.20 | 1357245 | -0.18% |
| 12 Feb 2021 | 487.25 | 495.00 | 497.95 | 485.00 | 3278557 | -0.81% |
| 11 Feb 2021 | 491.25 | 478.70 | 493.55 | 478.45 | 6173851 | 3.17% |
| 10 Feb 2021 | 476.15 | 481.00 | 484.00 | 471.60 | 4595501 | -0.15% |
| 09 Feb 2021 | 476.85 | 479.80 | 484.90 | 473.25 | 2723616 | 0.01% |
| 08 Feb 2021 | 476.80 | 474.00 | 480.95 | 472.05 | 2499143 | 0.94% |
| 05 Feb 2021 | 472.35 | 477.00 | 484.50 | 470.05 | 2196185 | -0.89% |
| 04 Feb 2021 | 476.60 | 482.90 | 488.20 | 472.55 | 4918494 | -0.40% |
| 03 Feb 2021 | 478.50 | 477.00 | 485.90 | 470.45 | 6378685 | 0.74% |
| 02 Feb 2021 | 475.00 | 492.00 | 498.85 | 473.35 | 6208284 | -2.95% |
| 01 Feb 2021 | 489.45 | 482.35 | 510.45 | 477.70 | 6411426 | 1.76% |
| 29 Jan 2021 | 481.00 | 491.10 | 502.00 | 477.70 | 2862687 | -2.02% |
| 28 Jan 2021 | 490.90 | 498.55 | 501.20 | 487.15 | 2959988 | -1.63% |
| 27 Jan 2021 | 499.05 | 506.90 | 507.25 | 497.60 | 2814565 | -0.57% |
| 25 Jan 2021 | 501.90 | 503.85 | 512.25 | 496.95 | 2495065 | 0.00% |
| 22 Jan 2021 | 501.90 | 505.00 | 510.90 | 500.00 | 1315963 | -0.83% |
| 21 Jan 2021 | 506.10 | 516.15 | 519.85 | 503.85 | 1384253 | -1.78% |
| 20 Jan 2021 | 515.25 | 515.55 | 526.00 | 513.75 | 1645065 | -0.06% |
| 19 Jan 2021 | 515.55 | 510.00 | 518.50 | 509.00 | 1948275 | 1.71% |
| 18 Jan 2021 | 506.90 | 499.70 | 513.15 | 497.95 | 3612852 | 1.44% |
| 15 Jan 2021 | 499.70 | 512.60 | 524.00 | 497.80 | 3485884 | -1.82% |
| 14 Jan 2021 | 508.95 | 512.65 | 517.00 | 506.55 | 1624080 | -0.15% |
| 13 Jan 2021 | 509.70 | 528.00 | 529.40 | 505.15 | 1946749 | -2.29% |
| 12 Jan 2021 | 521.65 | 526.00 | 526.00 | 518.30 | 723061 | -0.86% |
| 11 Jan 2021 | 526.15 | 529.45 | 537.90 | 521.90 | 2618209 | 0.05% |
| 08 Jan 2021 | 525.90 | 512.95 | 534.50 | 512.95 | 3319428 | 3.18% |
| 07 Jan 2021 | 509.70 | 512.95 | 517.50 | 506.05 | 1291499 | -0.14% |
| 06 Jan 2021 | 510.40 | 512.00 | 518.85 | 504.15 | 2500109 | 0.57% |
| 05 Jan 2021 | 507.50 | 505.50 | 515.00 | 503.30 | 2875138 | 0.71% |
| 04 Jan 2021 | 503.90 | 500.20 | 505.95 | 494.50 | 2045373 | 1.04% |
| 01 Jan 2021 | 498.70 | 501.00 | 501.40 | 496.25 | 406883 | -0.03% |
| 31 Dec 2020 | 498.85 | 498.70 | 502.00 | 492.30 | 1009696 | 0.02% |
| 30 Dec 2020 | 498.75 | 500.00 | 502.40 | 491.40 | 763177 | -0.24% |
| 29 Dec 2020 | 499.95 | 505.20 | 506.00 | 495.50 | 829722 | -0.20% |
| 28 Dec 2020 | 500.95 | 499.80 | 504.50 | 491.25 | 1180403 | 0.97% |
| 24 Dec 2020 | 496.15 | 487.10 | 508.00 | 484.80 | 3762372 | 2.35% |
| 23 Dec 2020 | 484.75 | 483.95 | 490.00 | 482.50 | 1561748 | 0.47% |
| 22 Dec 2020 | 482.50 | 466.25 | 483.95 | 458.60 | 2183487 | 2.83% |
| 21 Dec 2020 | 469.20 | 482.00 | 485.55 | 458.40 | 2098235 | -2.77% |
| 18 Dec 2020 | 482.55 | 482.80 | 487.50 | 475.65 | 1855414 | 0.08% |
| 17 Dec 2020 | 482.15 | 488.00 | 489.40 | 479.25 | 1180321 | -0.84% |
| 16 Dec 2020 | 486.25 | 481.80 | 488.00 | 481.20 | 2329667 | 1.27% |
| 15 Dec 2020 | 480.15 | 486.00 | 490.75 | 478.45 | 4258886 | -2.06% |
| 14 Dec 2020 | 490.25 | 500.00 | 500.40 | 484.90 | 855417 | -1.68% |
| 11 Dec 2020 | 498.65 | 496.95 | 503.10 | 490.35 | 2677102 | 0.42% |
| 10 Dec 2020 | 496.55 | 487.45 | 499.00 | 484.85 | 3993397 | 1.99% |
| 09 Dec 2020 | 486.85 | 485.40 | 488.40 | 477.00 | 1801377 | 0.73% |
| 08 Dec 2020 | 483.30 | 482.15 | 486.30 | 472.55 | 1903077 | 0.22% |
| 07 Dec 2020 | 482.25 | 479.05 | 492.90 | 475.85 | 3124865 | 1.27% |
| 04 Dec 2020 | 476.20 | 478.80 | 480.85 | 470.30 | 950378 | -0.26% |
| 03 Dec 2020 | 477.45 | 470.10 | 478.50 | 468.40 | 1915853 | 2.11% |
| 02 Dec 2020 | 467.60 | 458.00 | 476.00 | 458.00 | 6009102 | 2.24% |
| 01 Dec 2020 | 457.35 | 449.00 | 459.00 | 442.75 | 2368793 | 3.54% |
| 27 Nov 2020 | 441.70 | 456.00 | 459.00 | 440.00 | 3164067 | -2.79% |
| 26 Nov 2020 | 454.40 | 447.50 | 456.80 | 447.15 | 1396990 | 1.47% |
| 25 Nov 2020 | 447.80 | 451.00 | 459.70 | 444.20 | 2646516 | -0.34% |
| 24 Nov 2020 | 449.35 | 455.00 | 457.50 | 445.35 | 1991007 | -0.86% |
| 23 Nov 2020 | 453.25 | 455.80 | 459.45 | 450.20 | 1029608 | -0.08% |
| 20 Nov 2020 | 453.60 | 443.00 | 456.00 | 442.05 | 1659915 | 2.79% |
| 19 Nov 2020 | 441.30 | 452.00 | 460.45 | 438.90 | 1742869 | -3.02% |
| 18 Nov 2020 | 455.05 | 448.45 | 456.65 | 443.35 | 2127228 | 1.36% |
| 17 Nov 2020 | 448.95 | 435.60 | 451.00 | 434.15 | 2142043 | 3.55% |
| 14 Nov 2020 | 433.55 | 436.30 | 436.85 | 431.75 | 197971 | 0.21% |
| 13 Nov 2020 | 432.65 | 430.00 | 435.00 | 428.05 | 1825808 | 0.75% |
| 12 Nov 2020 | 429.45 | 428.55 | 433.50 | 424.90 | 1368062 | 0.21% |
| 11 Nov 2020 | 428.55 | 424.40 | 440.45 | 423.25 | 3399125 | 1.68% |
| 10 Nov 2020 | 421.45 | 424.00 | 430.00 | 414.70 | 3364819 | -0.14% |
| 09 Nov 2020 | 422.05 | 420.25 | 427.00 | 413.65 | 2729910 | 1.04% |
| 06 Nov 2020 | 417.70 | 413.50 | 421.75 | 413.50 | 2449403 | 0.99% |
| 05 Nov 2020 | 413.60 | 411.80 | 417.95 | 409.20 | 2721997 | 0.95% |
| 04 Nov 2020 | 409.70 | 409.70 | 410.00 | 404.20 | 1470667 | 0.00% |
| 03 Nov 2020 | 409.70 | 404.95 | 411.50 | 404.10 | 3725793 | 1.56% |
| 02 Nov 2020 | 403.40 | 406.90 | 407.55 | 399.35 | 1490428 | 0.01% |
| 30 Oct 2020 | 403.35 | 410.85 | 411.00 | 398.20 | 2493325 | -1.18% |
| 29 Oct 2020 | 408.15 | 404.75 | 410.00 | 403.65 | 1295065 | -0.18% |
| 28 Oct 2020 | 408.90 | 421.20 | 422.15 | 403.45 | 3122579 | -0.80% |
| 27 Oct 2020 | 412.20 | 406.10 | 415.00 | 404.10 | 2033543 | 1.85% |
| 26 Oct 2020 | 404.70 | 410.80 | 414.25 | 401.25 | 1352606 | -0.98% |
| 23 Oct 2020 | 408.70 | 416.05 | 416.90 | 406.70 | 2334260 | -1.28% |
| 22 Oct 2020 | 414.00 | 410.00 | 416.05 | 408.90 | 2477603 | 0.58% |
| 21 Oct 2020 | 411.60 | 423.00 | 424.55 | 405.00 | 2703594 | -2.36% |
| 20 Oct 2020 | 421.55 | 423.00 | 426.10 | 418.55 | 729812 | -0.40% |
| 19 Oct 2020 | 423.25 | 416.00 | 425.50 | 413.40 | 966621 | 2.05% |
| 16 Oct 2020 | 414.75 | 418.00 | 424.00 | 412.25 | 875597 | -0.97% |
| 15 Oct 2020 | 418.80 | 424.75 | 429.00 | 414.05 | 1116653 | -1.49% |
| 14 Oct 2020 | 425.15 | 415.00 | 426.50 | 404.45 | 3084886 | 2.31% |
| 13 Oct 2020 | 415.55 | 418.00 | 422.20 | 408.50 | 2820407 | -0.79% |
| 12 Oct 2020 | 418.85 | 430.40 | 432.45 | 416.70 | 1381848 | -2.49% |
| 09 Oct 2020 | 429.55 | 435.80 | 435.80 | 425.40 | 1234329 | -0.95% |
| 08 Oct 2020 | 433.65 | 435.00 | 439.40 | 428.20 | 1460686 | 0.00% |
| 07 Oct 2020 | 433.65 | 432.00 | 442.55 | 431.40 | 3051892 | 0.67% |
| 06 Oct 2020 | 430.75 | 422.20 | 432.00 | 422.20 | 1358416 | 2.54% |
| 05 Oct 2020 | 420.10 | 425.00 | 426.95 | 416.40 | 2388551 | -0.78% |
| 01 Oct 2020 | 423.40 | 422.70 | 432.45 | 422.00 | 1064236 | 0.59% |
| 30 Sep 2020 | 420.90 | 421.25 | 426.70 | 411.60 | 1311729 | -0.51% |
| 29 Sep 2020 | 423.05 | 419.85 | 429.55 | 419.70 | 1582603 | 0.62% |
| 28 Sep 2020 | 420.45 | 417.30 | 424.45 | 414.50 | 1281552 | 1.35% |
| 25 Sep 2020 | 414.85 | 417.00 | 417.45 | 397.55 | 3499493 | 0.14% |
| 24 Sep 2020 | 414.25 | 407.00 | 415.35 | 403.30 | 2362163 | 1.36% |
| 23 Sep 2020 | 408.70 | 406.75 | 410.40 | 400.65 | 1264534 | 1.35% |
| 22 Sep 2020 | 403.25 | 414.00 | 415.60 | 399.55 | 1413911 | -2.41% |
| 21 Sep 2020 | 413.20 | 421.55 | 423.30 | 408.50 | 1210600 | -2.03% |
| 18 Sep 2020 | 421.75 | 427.20 | 430.60 | 417.65 | 1304148 | -1.11% |
| 17 Sep 2020 | 426.50 | 433.80 | 437.30 | 425.10 | 840918 | -1.92% |
| 16 Sep 2020 | 434.85 | 426.00 | 437.85 | 425.20 | 1136111 | 1.74% |
| 15 Sep 2020 | 427.40 | 432.65 | 436.00 | 424.75 | 1361796 | -0.69% |
| 14 Sep 2020 | 430.35 | 443.85 | 445.00 | 428.10 | 1630656 | -2.00% |
| 11 Sep 2020 | 439.15 | 449.40 | 452.70 | 435.20 | 2489984 | -1.79% |
| 10 Sep 2020 | 447.15 | 436.00 | 450.00 | 435.05 | 2205719 | 2.94% |
| 09 Sep 2020 | 434.40 | 434.80 | 441.85 | 430.15 | 2676841 | -1.76% |
| 08 Sep 2020 | 442.20 | 422.00 | 448.00 | 421.70 | 4886769 | 4.08% |
| 07 Sep 2020 | 424.85 | 421.00 | 431.60 | 420.05 | 2357282 | 0.94% |
| 04 Sep 2020 | 420.90 | 434.00 | 434.00 | 416.20 | 3290185 | -4.05% |
| 03 Sep 2020 | 438.65 | 437.70 | 445.00 | 436.00 | 1417938 | 0.17% |
| 02 Sep 2020 | 437.90 | 428.00 | 441.90 | 427.25 | 2262311 | 1.78% |
| 01 Sep 2020 | 430.25 | 423.00 | 435.80 | 422.20 | 1805675 | 1.80% |
| 31 Aug 2020 | 422.65 | 450.00 | 454.90 | 418.60 | 4213311 | -6.35% |
| 28 Aug 2020 | 451.30 | 449.10 | 460.50 | 449.10 | 1909653 | 0.51% |
| 27 Aug 2020 | 449.00 | 451.00 | 452.95 | 446.65 | 1525130 | -0.06% |
| 26 Aug 2020 | 449.25 | 448.00 | 452.30 | 442.00 | 897471 | 0.65% |
| 25 Aug 2020 | 446.35 | 445.00 | 448.55 | 440.15 | 841304 | 0.62% |
| 24 Aug 2020 | 443.60 | 448.80 | 455.95 | 442.35 | 1524566 | -0.87% |
| 21 Aug 2020 | 447.50 | 443.15 | 451.90 | 443.15 | 1828074 | 1.91% |
| 20 Aug 2020 | 439.10 | 450.00 | 452.85 | 438.05 | 2208998 | -3.40% |
| 19 Aug 2020 | 454.55 | 455.05 | 461.85 | 453.20 | 1728150 | 0.15% |
| 18 Aug 2020 | 453.85 | 451.05 | 456.90 | 450.05 | 1437852 | 0.13% |
| 17 Aug 2020 | 453.25 | 460.00 | 462.70 | 449.40 | 1248353 | -1.24% |
| 14 Aug 2020 | 458.95 | 468.80 | 471.50 | 455.50 | 1793998 | -2.50% |
| 13 Aug 2020 | 470.70 | 480.00 | 481.00 | 468.80 | 1788405 | -1.41% |
| 12 Aug 2020 | 477.45 | 473.95 | 482.45 | 470.10 | 2551006 | 0.05% |
| 11 Aug 2020 | 477.20 | 485.00 | 487.00 | 475.05 | 1498774 | -1.05% |
| 10 Aug 2020 | 482.25 | 473.00 | 486.15 | 470.60 | 2132929 | 2.52% |
| 07 Aug 2020 | 470.40 | 474.00 | 476.60 | 462.40 | 2461030 | -0.25% |
| 06 Aug 2020 | 471.60 | 461.70 | 475.00 | 461.70 | 2910502 | 2.14% |
| 05 Aug 2020 | 461.70 | 455.00 | 464.40 | 454.25 | 2112026 | 1.71% |
| 04 Aug 2020 | 453.95 | 440.00 | 456.20 | 438.30 | 2316514 | 3.43% |
| 03 Aug 2020 | 438.90 | 450.00 | 453.55 | 436.85 | 2153510 | -2.95% |
| 31 Jul 2020 | 452.25 | 454.30 | 460.65 | 449.60 | 2209106 | -0.14% |
| 30 Jul 2020 | 452.90 | 453.05 | 455.15 | 445.00 | 2280249 | 0.81% |
| 29 Jul 2020 | 449.25 | 450.25 | 453.45 | 445.00 | 1755877 | -0.62% |
| 28 Jul 2020 | 452.05 | 459.45 | 463.90 | 449.10 | 2637278 | -1.25% |
| 27 Jul 2020 | 457.75 | 440.10 | 461.00 | 434.45 | 3352089 | 4.03% |
| 24 Jul 2020 | 440.00 | 447.70 | 450.00 | 436.10 | 2303790 | -2.40% |
| 23 Jul 2020 | 450.80 | 443.65 | 452.65 | 443.00 | 4113950 | 1.94% |
| 22 Jul 2020 | 442.20 | 447.00 | 447.95 | 435.40 | 3571270 | -0.16% |
| 21 Jul 2020 | 442.90 | 441.50 | 446.25 | 423.60 | 5693601 | 1.51% |
| 20 Jul 2020 | 436.30 | 444.40 | 450.00 | 434.15 | 2819864 | -0.92% |
| 17 Jul 2020 | 440.35 | 435.00 | 443.80 | 429.35 | 3039454 | 2.35% |
| 16 Jul 2020 | 430.25 | 423.90 | 431.95 | 418.75 | 1134692 | 2.22% |
| 15 Jul 2020 | 420.90 | 425.85 | 432.40 | 419.10 | 1869516 | -0.27% |
| 14 Jul 2020 | 422.05 | 427.00 | 436.90 | 419.35 | 3868335 | -0.40% |
| 13 Jul 2020 | 423.75 | 420.00 | 425.25 | 419.00 | 1572733 | 1.51% |
| 10 Jul 2020 | 417.45 | 425.00 | 432.70 | 415.80 | 3885699 | -3.65% |
| 09 Jul 2020 | 433.25 | 427.50 | 435.50 | 427.00 | 1068182 | 1.35% |
| 08 Jul 2020 | 427.50 | 436.00 | 439.00 | 425.05 | 1113679 | -1.42% |
| 07 Jul 2020 | 433.65 | 437.00 | 442.60 | 432.00 | 1344236 | -0.36% |
| 06 Jul 2020 | 435.20 | 437.50 | 437.50 | 429.30 | 4221260 | 0.39% |
| 03 Jul 2020 | 433.50 | 429.00 | 443.55 | 427.00 | 3831136 | 1.90% |
| 02 Jul 2020 | 425.40 | 421.70 | 426.95 | 420.50 | 824637 | 1.37% |
| 01 Jul 2020 | 419.65 | 426.00 | 428.20 | 417.15 | 1337800 | -1.44% |
| 30 Jun 2020 | 425.80 | 413.00 | 428.00 | 412.00 | 2693892 | 3.77% |
| 29 Jun 2020 | 410.35 | 423.35 | 424.15 | 408.50 | 2637233 | -3.07% |
| 26 Jun 2020 | 423.35 | 429.50 | 434.75 | 420.15 | 1381754 | -1.14% |
| 25 Jun 2020 | 428.25 | 431.90 | 433.50 | 423.00 | 2475433 | -0.56% |
| 24 Jun 2020 | 430.65 | 430.45 | 441.45 | 428.15 | 4199691 | 0.87% |
| 23 Jun 2020 | 426.95 | 418.95 | 429.45 | 410.45 | 5202676 | 4.90% |
| 22 Jun 2020 | 407.00 | 419.00 | 419.00 | 399.35 | 3944304 | 3.93% |
| 19 Jun 2020 | 391.60 | 397.00 | 397.90 | 386.25 | 3459750 | -0.71% |
| 18 Jun 2020 | 394.40 | 395.50 | 399.40 | 390.95 | 2014504 | -0.52% |
| 17 Jun 2020 | 396.45 | 394.00 | 402.55 | 393.75 | 1444166 | 0.25% |
| 16 Jun 2020 | 395.45 | 396.00 | 405.40 | 388.40 | 2264468 | 1.11% |
| 15 Jun 2020 | 391.10 | 399.80 | 406.40 | 386.85 | 1891547 | -2.46% |
| 12 Jun 2020 | 400.95 | 380.00 | 403.50 | 380.00 | 2240478 | 1.42% |
| 11 Jun 2020 | 395.35 | 397.10 | 406.50 | 394.00 | 2589583 | -0.40% |
| 10 Jun 2020 | 396.95 | 395.00 | 403.45 | 393.05 | 2256020 | 0.83% |
| 09 Jun 2020 | 393.70 | 402.00 | 409.70 | 390.10 | 3525099 | -1.04% |
| 08 Jun 2020 | 397.85 | 390.60 | 405.50 | 389.95 | 5281131 | 2.66% |
| 05 Jun 2020 | 387.55 | 386.40 | 392.00 | 382.00 | 1765480 | 1.28% |
| 04 Jun 2020 | 382.65 | 387.25 | 392.65 | 380.15 | 4448808 | -0.61% |
| 03 Jun 2020 | 385.00 | 381.25 | 393.50 | 381.25 | 10639292 | 1.21% |
| 02 Jun 2020 | 380.40 | 387.95 | 389.35 | 379.05 | 1797460 | -0.91% |
| 01 Jun 2020 | 383.90 | 396.00 | 401.35 | 382.40 | 3421763 | -2.34% |
| 29 May 2020 | 393.10 | 369.05 | 397.00 | 365.45 | 5255281 | 6.91% |
| 28 May 2020 | 367.70 | 357.00 | 370.00 | 353.45 | 2687869 | 3.90% |
| 27 May 2020 | 353.90 | 349.40 | 355.40 | 342.10 | 4320826 | 1.89% |
| 26 May 2020 | 347.35 | 350.00 | 350.00 | 337.50 | 4502179 | 0.67% |
| 22 May 2020 | 345.05 | 362.25 | 369.35 | 336.70 | 4146071 | -4.75% |
| 21 May 2020 | 362.25 | 366.10 | 376.00 | 354.90 | 4500253 | -0.49% |
| 20 May 2020 | 364.05 | 361.10 | 368.25 | 360.10 | 3257659 | 1.17% |
| 19 May 2020 | 359.85 | 363.35 | 372.50 | 357.25 | 1631096 | 0.28% |
| 18 May 2020 | 358.85 | 383.10 | 384.00 | 356.75 | 2202813 | -6.76% |
| 15 May 2020 | 384.85 | 385.10 | 388.60 | 376.60 | 2220294 | 0.17% |
| 14 May 2020 | 384.20 | 396.00 | 401.85 | 382.45 | 1844584 | -3.07% |
| 13 May 2020 | 396.35 | 410.00 | 411.00 | 394.00 | 2490495 | -0.70% |
| 12 May 2020 | 399.15 | 397.00 | 405.45 | 391.05 | 1968126 | 0.25% |
| 11 May 2020 | 398.15 | 401.00 | 408.80 | 394.00 | 2520401 | -0.49% |
| 08 May 2020 | 400.10 | 400.10 | 413.00 | 398.00 | 2841396 | 0.54% |
| 07 May 2020 | 397.95 | 392.00 | 404.50 | 388.85 | 2427882 | 0.86% |
| 06 May 2020 | 394.55 | 374.90 | 403.35 | 370.95 | 4946436 | 5.23% |
| 05 May 2020 | 374.95 | 392.05 | 400.80 | 371.00 | 2481871 | -4.20% |
| 04 May 2020 | 391.40 | 391.25 | 399.60 | 387.35 | 3032638 | -4.99% |
| 30 Apr 2020 | 411.95 | 405.90 | 416.10 | 405.10 | 3287882 | 2.37% |
| 29 Apr 2020 | 402.40 | 386.75 | 405.30 | 376.35 | 6376398 | 4.78% |
| 28 Apr 2020 | 384.05 | 380.00 | 386.45 | 367.40 | 4346832 | 1.74% |
| 27 Apr 2020 | 377.50 | 346.20 | 384.50 | 346.20 | 13869760 | 12.17% |
| 24 Apr 2020 | 336.55 | 348.00 | 356.80 | 329.40 | 6324162 | -6.85% |
| 23 Apr 2020 | 361.30 | 371.95 | 386.90 | 359.80 | 2648105 | -2.18% |
| 22 Apr 2020 | 369.35 | 368.00 | 372.00 | 356.20 | 2581168 | -0.28% |
| 21 Apr 2020 | 370.40 | 369.35 | 375.00 | 357.05 | 2670354 | -2.09% |
| 20 Apr 2020 | 378.30 | 380.00 | 389.90 | 372.30 | 7660781 | 2.26% |
| 17 Apr 2020 | 369.95 | 345.05 | 372.65 | 343.50 | 5684533 | 10.48% |
| 16 Apr 2020 | 334.85 | 325.00 | 342.90 | 317.00 | 4089522 | 1.79% |
| 15 Apr 2020 | 328.95 | 344.50 | 355.60 | 325.25 | 2874352 | -3.96% |
| 13 Apr 2020 | 342.50 | 339.70 | 345.40 | 324.00 | 2574306 | -0.01% |
| 09 Apr 2020 | 342.55 | 349.00 | 354.65 | 334.05 | 3956917 | 0.56% |
| 08 Apr 2020 | 340.65 | 360.00 | 368.55 | 334.40 | 3970133 | -4.65% |
| 07 Apr 2020 | 357.25 | 346.85 | 360.35 | 337.40 | 3060156 | 5.41% |
| 03 Apr 2020 | 338.90 | 341.50 | 353.80 | 325.65 | 3435594 | -1.08% |
| 01 Apr 2020 | 342.60 | 351.00 | 367.95 | 340.35 | 1781590 | -3.68% |
| 31 Mar 2020 | 355.70 | 338.00 | 360.90 | 333.75 | 2771347 | 6.62% |
| 30 Mar 2020 | 333.60 | 305.00 | 337.85 | 300.40 | 3291921 | 4.77% |
| 27 Mar 2020 | 318.40 | 335.00 | 351.30 | 304.35 | 5097653 | -3.31% |
| 26 Mar 2020 | 329.30 | 312.60 | 368.00 | 312.60 | 4759122 | 2.76% |
| 25 Mar 2020 | 320.45 | 247.00 | 330.75 | 246.15 | 5002058 | 25.94% |
| 24 Mar 2020 | 254.45 | 249.00 | 262.65 | 226.10 | 4287147 | 6.55% |
| 23 Mar 2020 | 238.80 | 280.00 | 291.15 | 231.65 | 2275403 | -21.50% |
| 20 Mar 2020 | 304.20 | 288.00 | 313.00 | 282.10 | 4381098 | 8.04% |
| 19 Mar 2020 | 281.55 | 287.70 | 296.65 | 260.00 | 3768797 | -6.57% |
| 18 Mar 2020 | 301.35 | 334.00 | 336.90 | 287.35 | 3549571 | -10.21% |
| 17 Mar 2020 | 335.60 | 362.00 | 365.60 | 330.50 | 2214481 | -6.69% |
| 16 Mar 2020 | 359.65 | 372.00 | 391.50 | 355.05 | 1945935 | -6.07% |
| 13 Mar 2020 | 382.90 | 347.00 | 396.80 | 320.30 | 3358362 | 2.94% |
| 12 Mar 2020 | 371.95 | 384.00 | 389.95 | 361.95 | 3709092 | -8.10% |
| 11 Mar 2020 | 404.75 | 393.35 | 408.70 | 370.30 | 2485701 | 2.90% |
| 09 Mar 2020 | 393.35 | 401.00 | 406.75 | 381.20 | 3436940 | -4.93% |
| 06 Mar 2020 | 413.75 | 420.00 | 424.50 | 405.15 | 3850199 | -4.38% |
| 05 Mar 2020 | 432.70 | 445.50 | 447.50 | 430.75 | 3897680 | -2.82% |
| 04 Mar 2020 | 445.25 | 458.00 | 460.75 | 441.50 | 2156241 | -2.28% |
| 03 Mar 2020 | 455.65 | 456.00 | 462.90 | 448.00 | 1858745 | 0.03% |
| 02 Mar 2020 | 455.50 | 476.00 | 484.55 | 448.20 | 2033942 | -3.37% |
| 28 Feb 2020 | 471.40 | 475.00 | 478.00 | 453.70 | 2859332 | -2.05% |
| 27 Feb 2020 | 481.25 | 474.10 | 486.00 | 466.25 | 1433878 | 1.18% |
| 26 Feb 2020 | 475.65 | 479.45 | 489.05 | 470.70 | 1099701 | -1.12% |
| 25 Feb 2020 | 481.05 | 487.15 | 489.90 | 475.00 | 1146861 | -1.11% |
| 24 Feb 2020 | 486.45 | 489.00 | 501.00 | 483.50 | 947108 | -1.73% |
| 20 Feb 2020 | 495.00 | 490.80 | 504.00 | 490.80 | 1385523 | 1.11% |
| 19 Feb 2020 | 489.55 | 473.35 | 490.95 | 470.55 | 1184541 | 3.75% |
| 18 Feb 2020 | 471.85 | 470.10 | 473.90 | 466.00 | 859469 | -0.54% |
| 17 Feb 2020 | 474.40 | 479.25 | 480.95 | 467.00 | 795066 | -1.43% |
| 14 Feb 2020 | 481.30 | 479.10 | 484.15 | 477.10 | 627842 | 0.46% |
| 13 Feb 2020 | 479.10 | 480.00 | 481.50 | 471.60 | 1227451 | -0.26% |
| 12 Feb 2020 | 480.35 | 481.00 | 485.75 | 474.50 | 1260833 | -0.38% |
| 11 Feb 2020 | 482.20 | 487.00 | 490.50 | 474.00 | 1378341 | -0.38% |
| 10 Feb 2020 | 484.05 | 495.20 | 495.50 | 480.20 | 908260 | -2.31% |
| 07 Feb 2020 | 495.50 | 489.90 | 505.15 | 484.45 | 2184744 | 1.54% |
| 06 Feb 2020 | 488.00 | 480.20 | 500.55 | 480.00 | 4599692 | 2.24% |
| 05 Feb 2020 | 477.30 | 469.90 | 482.00 | 468.90 | 4084261 | 1.50% |
| 04 Feb 2020 | 470.25 | 448.40 | 474.45 | 445.40 | 4830011 | 5.35% |
| 03 Feb 2020 | 446.35 | 451.00 | 462.90 | 437.00 | 11367798 | -1.11% |
| 01 Feb 2020 | 451.35 | 510.95 | 514.90 | 444.00 | 10718104 | -11.66% |
| 31 Jan 2020 | 510.95 | 525.15 | 526.85 | 508.85 | 1053162 | -2.06% |
| 30 Jan 2020 | 521.70 | 527.95 | 528.45 | 513.50 | 1537081 | -1.01% |
| 29 Jan 2020 | 527.00 | 530.85 | 533.10 | 519.90 | 1328249 | 0.07% |
| 28 Jan 2020 | 526.65 | 527.90 | 533.90 | 524.30 | 1235648 | 0.08% |
| 27 Jan 2020 | 526.25 | 521.00 | 533.35 | 516.35 | 4856428 | 1.21% |
| 24 Jan 2020 | 519.95 | 505.50 | 521.80 | 505.40 | 3125941 | 2.42% |
| 23 Jan 2020 | 507.65 | 509.00 | 514.65 | 504.85 | 2950113 | 0.23% |
| 22 Jan 2020 | 506.50 | 492.00 | 512.00 | 488.45 | 6728623 | 3.57% |
| 21 Jan 2020 | 489.05 | 488.15 | 497.00 | 478.20 | 5575263 | 0.15% |
| 20 Jan 2020 | 488.30 | 481.95 | 493.90 | 481.50 | 1480886 | 1.41% |
| 17 Jan 2020 | 481.50 | 490.10 | 492.70 | 480.60 | 1776007 | -2.17% |
| 16 Jan 2020 | 492.20 | 491.80 | 494.65 | 488.20 | 1064498 | 0.48% |
| 15 Jan 2020 | 489.85 | 489.10 | 491.35 | 485.60 | 679224 | 0.01% |
| 14 Jan 2020 | 489.80 | 498.70 | 498.70 | 488.60 | 1244319 | -1.44% |
| 13 Jan 2020 | 496.95 | 490.90 | 497.90 | 486.90 | 1402916 | 1.73% |
| 10 Jan 2020 | 488.50 | 485.80 | 494.50 | 483.95 | 2164395 | 0.97% |
| 09 Jan 2020 | 483.80 | 487.50 | 487.50 | 478.00 | 1141789 | 0.36% |
| 08 Jan 2020 | 482.05 | 471.00 | 483.35 | 471.00 | 1162792 | 1.12% |
| 07 Jan 2020 | 476.70 | 476.20 | 484.80 | 475.00 | 1000612 | 0.25% |
| 06 Jan 2020 | 475.50 | 479.10 | 483.00 | 472.90 | 1271737 | -1.59% |
| 03 Jan 2020 | 483.20 | 486.95 | 488.25 | 481.65 | 861600 | -0.67% |
| 02 Jan 2020 | 486.45 | 482.25 | 487.35 | 480.60 | 880457 | 1.14% |
| 01 Jan 2020 | 480.95 | 482.50 | 484.80 | 479.55 | 613516 | -0.31% |
| 31 Dec 2019 | 482.45 | 485.00 | 487.05 | 480.80 | 1131161 | -0.69% |
| 30 Dec 2019 | 485.80 | 490.00 | 491.30 | 484.10 | 1157209 | -0.61% |
| 27 Dec 2019 | 488.80 | 493.25 | 494.80 | 486.75 | 1343787 | -1.02% |
| 26 Dec 2019 | 493.85 | 502.00 | 502.40 | 492.50 | 1026803 | -1.22% |
| 24 Dec 2019 | 499.95 | 505.80 | 505.80 | 498.50 | 1262917 | -0.60% |
| 23 Dec 2019 | 502.95 | 499.00 | 506.90 | 498.20 | 3900583 | 0.90% |
| 20 Dec 2019 | 498.45 | 498.85 | 500.15 | 492.60 | 2881163 | -0.03% |
| 19 Dec 2019 | 498.60 | 496.85 | 501.20 | 495.20 | 2393930 | 0.36% |
| 18 Dec 2019 | 496.80 | 497.10 | 498.65 | 492.70 | 1391020 | 0.34% |
| 17 Dec 2019 | 495.10 | 498.00 | 502.40 | 491.70 | 2680939 | -0.23% |
| 16 Dec 2019 | 496.25 | 497.95 | 499.50 | 494.60 | 849205 | 0.11% |
| 13 Dec 2019 | 495.70 | 496.00 | 499.00 | 493.45 | 1045943 | 0.50% |
| 12 Dec 2019 | 493.25 | 494.00 | 499.90 | 491.45 | 1806219 | 0.64% |
| 11 Dec 2019 | 490.10 | 490.10 | 491.85 | 483.60 | 1303947 | 0.34% |
| 10 Dec 2019 | 488.45 | 492.00 | 502.15 | 483.70 | 3900884 | -0.25% |
| 09 Dec 2019 | 489.65 | 492.75 | 493.90 | 484.60 | 1199233 | -0.57% |
| 06 Dec 2019 | 492.45 | 494.00 | 500.25 | 489.20 | 1253319 | -0.50% |
| 05 Dec 2019 | 494.90 | 500.70 | 502.45 | 490.35 | 1076898 | -1.15% |
| 04 Dec 2019 | 500.65 | 500.10 | 507.30 | 496.70 | 2704858 | -0.82% |
| 03 Dec 2019 | 504.80 | 500.80 | 506.30 | 498.00 | 2598813 | 1.25% |
| 02 Dec 2019 | 498.55 | 499.00 | 502.50 | 495.40 | 865197 | -0.78% |
| 29 Nov 2019 | 502.45 | 498.15 | 506.25 | 498.15 | 1781266 | 0.86% |
| 28 Nov 2019 | 498.15 | 498.45 | 502.55 | 495.00 | 1618349 | 0.34% |
| 27 Nov 2019 | 496.45 | 490.80 | 500.80 | 487.50 | 2328423 | -0.11% |
| 26 Nov 2019 | 497.00 | 509.40 | 510.10 | 490.60 | 38245001 | -1.95% |
| 25 Nov 2019 | 506.90 | 498.00 | 511.80 | 496.40 | 4690342 | 1.87% |
| 22 Nov 2019 | 497.60 | 501.90 | 501.90 | 493.60 | 2442942 | -0.39% |
| 21 Nov 2019 | 499.55 | 503.30 | 504.90 | 497.30 | 2326321 | -0.75% |
| 20 Nov 2019 | 503.30 | 506.40 | 510.65 | 501.55 | 2440249 | -0.36% |
| 19 Nov 2019 | 505.10 | 520.70 | 522.15 | 503.30 | 3448412 | -2.99% |
| 18 Nov 2019 | 520.65 | 522.50 | 528.95 | 517.65 | 1873461 | -0.34% |
| 15 Nov 2019 | 522.45 | 526.40 | 527.50 | 520.05 | 1882556 | -0.56% |
| 14 Nov 2019 | 525.40 | 531.00 | 532.05 | 519.05 | 2014684 | -0.72% |
| 13 Nov 2019 | 529.20 | 531.95 | 537.30 | 526.15 | 3677384 | 0.81% |
| 11 Nov 2019 | 524.95 | 520.00 | 527.00 | 519.30 | 1891144 | 1.06% |
| 08 Nov 2019 | 519.45 | 524.00 | 527.30 | 515.15 | 3950161 | 0.26% |
| 07 Nov 2019 | 518.10 | 525.00 | 526.70 | 514.20 | 2623595 | -0.37% |
| 06 Nov 2019 | 520.05 | 510.50 | 521.70 | 507.05 | 2762005 | 1.99% |
| 05 Nov 2019 | 509.90 | 511.25 | 519.00 | 505.10 | 2268137 | -0.15% |
| 04 Nov 2019 | 510.65 | 509.85 | 514.00 | 506.20 | 1507498 | 0.39% |
| 01 Nov 2019 | 508.65 | 512.90 | 522.75 | 506.50 | 2808012 | -0.35% |
| 31 Oct 2019 | 510.45 | 514.00 | 516.65 | 505.10 | 1827502 | -0.48% |
| 30 Oct 2019 | 512.90 | 504.80 | 514.45 | 498.20 | 2364564 | 1.73% |
| 29 Oct 2019 | 504.20 | 485.95 | 510.00 | 484.10 | 3630843 | 3.93% |
| 27 Oct 2019 | 485.15 | 487.40 | 488.90 | 483.00 | 248519 | 0.26% |
| 25 Oct 2019 | 483.90 | 480.00 | 487.80 | 474.00 | 1915211 | 0.89% |
| 24 Oct 2019 | 479.65 | 486.00 | 488.80 | 477.00 | 2034503 | -1.14% |
| 23 Oct 2019 | 485.20 | 481.10 | 487.90 | 478.40 | 3220051 | 1.07% |
| 22 Oct 2019 | 480.05 | 478.35 | 488.45 | 473.40 | 2590137 | 0.69% |
| 18 Oct 2019 | 476.75 | 472.50 | 478.00 | 467.20 | 2194880 | 0.88% |
| 17 Oct 2019 | 472.60 | 467.95 | 474.75 | 464.65 | 2527748 | 1.45% |
| 16 Oct 2019 | 465.85 | 455.95 | 470.15 | 455.75 | 2371707 | 2.38% |
| 15 Oct 2019 | 455.00 | 452.05 | 460.00 | 448.75 | 1700845 | 1.21% |
| 14 Oct 2019 | 449.55 | 445.25 | 458.00 | 442.90 | 2732743 | 1.99% |
| 11 Oct 2019 | 440.80 | 438.30 | 451.80 | 435.70 | 2602717 | -1.29% |
| 10 Oct 2019 | 446.55 | 449.80 | 454.25 | 443.45 | 2259559 | -0.71% |
| 09 Oct 2019 | 449.75 | 455.90 | 457.00 | 441.45 | 3125053 | -0.61% |
| 07 Oct 2019 | 452.50 | 455.00 | 458.90 | 450.00 | 1130878 | -0.24% |
| 04 Oct 2019 | 453.60 | 468.75 | 470.85 | 452.15 | 2195030 | -3.23% |
| 03 Oct 2019 | 468.75 | 465.40 | 474.00 | 464.10 | 2153461 | 0.41% |
| 01 Oct 2019 | 466.85 | 466.60 | 470.90 | 462.70 | 2560669 | 0.72% |
| 30 Sep 2019 | 463.50 | 460.10 | 471.70 | 460.10 | 3772287 | 1.07% |
| 27 Sep 2019 | 458.60 | 450.85 | 464.45 | 447.00 | 4270028 | 2.02% |
| 26 Sep 2019 | 449.50 | 436.40 | 454.30 | 435.55 | 4061632 | 3.75% |
| 25 Sep 2019 | 433.25 | 427.50 | 436.00 | 424.55 | 2277358 | 1.37% |
| 24 Sep 2019 | 427.40 | 424.60 | 431.75 | 418.45 | 1758874 | 0.66% |
| 23 Sep 2019 | 424.60 | 442.00 | 442.70 | 415.25 | 2776060 | -2.33% |
| 20 Sep 2019 | 434.75 | 430.20 | 441.75 | 425.30 | 3358322 | 1.01% |
| 19 Sep 2019 | 430.40 | 423.40 | 433.80 | 422.00 | 3280762 | 2.09% |
| 18 Sep 2019 | 421.60 | 418.10 | 423.35 | 418.05 | 2150947 | 1.24% |
| 17 Sep 2019 | 416.45 | 415.05 | 423.25 | 414.80 | 3142433 | 0.47% |
| 16 Sep 2019 | 414.50 | 415.00 | 422.80 | 412.65 | 2375692 | -0.69% |
| 13 Sep 2019 | 417.40 | 420.00 | 420.10 | 411.05 | 3552113 | -0.56% |
| 12 Sep 2019 | 419.75 | 422.00 | 427.50 | 415.90 | 2665012 | -0.53% |
| 11 Sep 2019 | 422.00 | 445.05 | 446.00 | 420.30 | 4646266 | -4.60% |
| 09 Sep 2019 | 442.35 | 441.45 | 445.25 | 438.50 | 1639728 | 0.32% |
| 06 Sep 2019 | 440.95 | 428.00 | 444.40 | 427.00 | 3625686 | 3.33% |
| 05 Sep 2019 | 426.75 | 432.00 | 433.45 | 425.25 | 2775743 | -0.15% |
| 04 Sep 2019 | 427.40 | 423.30 | 433.00 | 417.40 | 2286990 | 0.91% |
| 03 Sep 2019 | 423.55 | 421.95 | 426.50 | 419.25 | 2625275 | -0.25% |
| 30 Aug 2019 | 424.60 | 425.25 | 427.30 | 419.40 | 2503528 | 0.49% |
| 29 Aug 2019 | 422.55 | 420.00 | 425.00 | 413.80 | 3902128 | 1.34% |
| 28 Aug 2019 | 416.95 | 402.00 | 420.00 | 398.10 | 5222971 | 4.51% |
| 27 Aug 2019 | 398.95 | 401.00 | 408.80 | 395.70 | 2036385 | -0.09% |
| 26 Aug 2019 | 399.30 | 392.00 | 400.90 | 385.50 | 2275832 | 3.29% |
| 23 Aug 2019 | 386.60 | 379.90 | 390.40 | 373.45 | 2052764 | 1.05% |
| 22 Aug 2019 | 382.60 | 386.00 | 386.00 | 376.80 | 1825277 | -0.80% |
| 21 Aug 2019 | 385.70 | 387.00 | 390.80 | 384.40 | 1745664 | -0.34% |
| 20 Aug 2019 | 387.00 | 390.90 | 391.30 | 382.25 | 2194756 | -0.50% |
| 19 Aug 2019 | 388.95 | 390.00 | 397.35 | 387.35 | 2503567 | -0.06% |
| 16 Aug 2019 | 389.20 | 385.00 | 390.00 | 376.15 | 3361849 | 1.03% |
| 14 Aug 2019 | 385.25 | 374.00 | 390.00 | 365.90 | 5038878 | 2.71% |
| 13 Aug 2019 | 375.10 | 392.20 | 399.25 | 370.00 | 1606373 | -5.16% |
| 09 Aug 2019 | 395.50 | 393.65 | 398.25 | 390.30 | 2077217 | 0.78% |
| 08 Aug 2019 | 392.45 | 398.85 | 402.00 | 385.45 | 2258515 | -1.23% |
| 07 Aug 2019 | 397.35 | 397.60 | 400.00 | 394.80 | 1512425 | 0.61% |
| 06 Aug 2019 | 394.95 | 388.00 | 399.25 | 388.00 | 1973754 | 0.74% |
| 05 Aug 2019 | 392.05 | 395.95 | 395.95 | 382.55 | 1607898 | -1.72% |
| 02 Aug 2019 | 398.90 | 387.90 | 402.30 | 386.75 | 1686639 | 2.20% |
| 01 Aug 2019 | 390.30 | 402.00 | 410.90 | 384.25 | 5046329 | -2.85% |
| 31 Jul 2019 | 401.75 | 397.00 | 405.00 | 385.05 | 2114745 | 0.94% |
| 30 Jul 2019 | 398.00 | 397.05 | 401.00 | 396.00 | 1864795 | -0.33% |
| 29 Jul 2019 | 399.30 | 403.85 | 407.50 | 396.50 | 1682291 | -0.81% |
| 26 Jul 2019 | 402.55 | 396.10 | 404.80 | 396.00 | 6107028 | 1.63% |
| 25 Jul 2019 | 396.10 | 393.00 | 408.35 | 387.15 | 10741604 | 3.37% |
| 24 Jul 2019 | 383.20 | 386.05 | 389.65 | 379.95 | 2463124 | 0.03% |
| 23 Jul 2019 | 383.10 | 377.70 | 386.00 | 374.75 | 759838 | 1.93% |
| 22 Jul 2019 | 375.85 | 379.55 | 382.50 | 372.95 | 753286 | -0.99% |
| 19 Jul 2019 | 379.60 | 385.50 | 387.65 | 377.05 | 1059319 | -1.07% |
| 18 Jul 2019 | 383.70 | 391.00 | 392.40 | 382.50 | 1255005 | -1.50% |
| 17 Jul 2019 | 389.55 | 382.95 | 391.65 | 381.20 | 889788 | 2.27% |
| 16 Jul 2019 | 380.90 | 385.00 | 394.40 | 380.00 | 1376271 | -0.96% |
| 15 Jul 2019 | 384.60 | 385.50 | 391.50 | 380.85 | 900904 | -0.16% |
| 12 Jul 2019 | 385.20 | 383.55 | 390.30 | 381.50 | 1411180 | 1.02% |
| 11 Jul 2019 | 381.30 | 373.85 | 383.00 | 373.00 | 1146532 | 2.25% |
| 10 Jul 2019 | 372.90 | 378.20 | 380.00 | 368.50 | 1139796 | -2.22% |
| 09 Jul 2019 | 381.35 | 379.30 | 390.40 | 368.10 | 1880927 | -0.03% |
| 08 Jul 2019 | 381.45 | 396.00 | 399.00 | 379.20 | 1405411 | -4.27% |
| 05 Jul 2019 | 398.45 | 396.50 | 405.50 | 392.60 | 5204866 | 1.16% |
| 04 Jul 2019 | 393.90 | 388.55 | 396.50 | 387.15 | 1929820 | 1.38% |
| 03 Jul 2019 | 388.55 | 391.30 | 391.85 | 386.10 | 1106054 | -0.70% |
| 02 Jul 2019 | 391.30 | 392.05 | 393.90 | 388.85 | 1085560 | 0.14% |
| 01 Jul 2019 | 390.75 | 391.00 | 395.75 | 386.65 | 1938543 | 0.54% |
| 28 Jun 2019 | 388.65 | 375.25 | 390.00 | 375.25 | 3109542 | 4.07% |
| 27 Jun 2019 | 373.45 | 377.00 | 378.40 | 370.20 | 2334918 | -0.17% |
| 26 Jun 2019 | 374.10 | 373.00 | 377.60 | 371.10 | 695150 | 0.54% |
| 25 Jun 2019 | 372.10 | 375.00 | 379.20 | 370.15 | 780514 | -0.92% |
| 24 Jun 2019 | 375.55 | 384.70 | 385.90 | 374.00 | 778337 | -2.14% |
| 21 Jun 2019 | 383.75 | 376.90 | 387.10 | 375.15 | 2735487 | 2.50% |
| 20 Jun 2019 | 374.40 | 368.90 | 375.60 | 366.00 | 1584041 | 2.46% |
| 19 Jun 2019 | 365.40 | 361.70 | 367.65 | 361.40 | 2067424 | 1.58% |
| 18 Jun 2019 | 359.70 | 354.60 | 361.65 | 351.50 | 880035 | 1.98% |
| 17 Jun 2019 | 352.70 | 361.40 | 362.10 | 351.30 | 1194407 | -1.80% |
| 14 Jun 2019 | 359.15 | 364.70 | 366.00 | 358.05 | 1089342 | -0.55% |
| 13 Jun 2019 | 361.15 | 369.00 | 370.95 | 360.45 | 1451727 | -2.60% |
| 12 Jun 2019 | 370.80 | 368.20 | 376.10 | 367.70 | 744430 | -0.07% |
| 11 Jun 2019 | 371.05 | 378.65 | 378.65 | 364.10 | 2499445 | -2.10% |
| 10 Jun 2019 | 379.00 | 387.90 | 390.00 | 375.30 | 2072780 | -1.70% |
| 07 Jun 2019 | 385.55 | 376.00 | 388.00 | 376.00 | 1313248 | 1.73% |
| 06 Jun 2019 | 379.00 | 392.00 | 395.00 | 378.00 | 1005205 | -4.00% |
| 04 Jun 2019 | 394.80 | 398.50 | 399.20 | 389.70 | 1754137 | -0.85% |
| 03 Jun 2019 | 398.20 | 395.00 | 403.65 | 388.75 | 4198808 | 2.70% |
| 31 May 2019 | 387.75 | 389.00 | 394.90 | 380.30 | 3400155 | 0.25% |
| 30 May 2019 | 386.80 | 388.00 | 396.50 | 384.10 | 4532136 | 1.12% |
| 29 May 2019 | 382.50 | 384.40 | 384.90 | 376.55 | 759445 | -0.91% |
| 28 May 2019 | 386.00 | 387.00 | 390.00 | 376.60 | 1006870 | -0.06% |
| 27 May 2019 | 386.25 | 369.00 | 389.95 | 368.70 | 1802891 | 4.45% |
| 24 May 2019 | 369.80 | 357.00 | 389.95 | 350.55 | 5306806 | 3.76% |
| 23 May 2019 | 356.40 | 352.10 | 363.00 | 352.10 | 3281526 | 2.71% |
| 22 May 2019 | 347.00 | 347.10 | 352.35 | 343.70 | 1982318 | 0.06% |
