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
JSWSTEEL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 890.80 | 890.10 | 899.40 | 885.15 | 638499 | -1.83% |
| 17 May 2024 | 907.45 | 888.00 | 914.95 | 878.70 | 4635724 | 2.37% |
| 16 May 2024 | 886.40 | 872.80 | 888.45 | 864.45 | 3282175 | 1.77% |
| 15 May 2024 | 870.95 | 882.00 | 883.50 | 863.40 | 2194086 | -1.20% |
| 14 May 2024 | 881.50 | 864.15 | 884.95 | 861.20 | 2706050 | 2.43% |
| 13 May 2024 | 860.60 | 847.85 | 862.50 | 830.00 | 1735081 | 0.82% |
| 10 May 2024 | 853.60 | 835.95 | 855.95 | 835.95 | 1947295 | 2.28% |
| 09 May 2024 | 834.55 | 864.70 | 868.80 | 831.05 | 2282517 | -3.48% |
| 08 May 2024 | 864.65 | 850.40 | 866.60 | 850.40 | 1849894 | 0.85% |
| 07 May 2024 | 857.35 | 880.65 | 881.05 | 845.75 | 2369111 | -2.65% |
| 06 May 2024 | 880.65 | 879.70 | 893.00 | 874.35 | 2556178 | 0.74% |
| 03 May 2024 | 874.20 | 895.85 | 903.70 | 866.00 | 3672279 | -1.81% |
| 02 May 2024 | 890.35 | 883.00 | 894.60 | 883.00 | 2448369 | 0.92% |
| 30 Apr 2024 | 882.20 | 902.45 | 902.75 | 880.05 | 1831578 | -1.51% |
| 29 Apr 2024 | 895.75 | 898.40 | 902.50 | 886.15 | 1956431 | 0.96% |
| 26 Apr 2024 | 887.25 | 910.00 | 914.00 | 884.65 | 3626999 | -2.05% |
| 25 Apr 2024 | 905.80 | 882.70 | 909.40 | 874.35 | 4893459 | 2.62% |
| 24 Apr 2024 | 882.70 | 851.35 | 886.00 | 850.00 | 4257548 | 3.68% |
| 23 Apr 2024 | 851.35 | 858.50 | 865.00 | 848.55 | 1755588 | -0.40% |
| 22 Apr 2024 | 854.80 | 867.10 | 870.90 | 853.45 | 1584578 | -1.16% |
| 19 Apr 2024 | 864.80 | 842.85 | 867.30 | 833.20 | 3157898 | 2.37% |
| 18 Apr 2024 | 844.80 | 846.10 | 858.00 | 841.70 | 3437879 | -0.05% |
| 16 Apr 2024 | 845.25 | 859.50 | 863.60 | 842.75 | 1706563 | -1.77% |
| 15 Apr 2024 | 860.45 | 862.90 | 882.00 | 850.25 | 1974756 | -0.69% |
| 12 Apr 2024 | 866.45 | 883.90 | 883.90 | 862.00 | 4129109 | -1.98% |
| 10 Apr 2024 | 883.95 | 881.35 | 889.00 | 875.35 | 2519596 | 1.07% |
| 09 Apr 2024 | 874.60 | 881.80 | 891.45 | 870.55 | 2512308 | -0.21% |
| 08 Apr 2024 | 876.45 | 864.00 | 878.00 | 860.25 | 2462906 | 2.26% |
| 05 Apr 2024 | 857.10 | 860.00 | 864.55 | 846.95 | 1847243 | -0.63% |
| 04 Apr 2024 | 862.50 | 876.30 | 878.65 | 853.55 | 2790334 | -0.75% |
| 03 Apr 2024 | 869.00 | 877.85 | 879.55 | 867.10 | 1980049 | -1.17% |
| 02 Apr 2024 | 879.25 | 871.10 | 881.85 | 861.55 | 2784783 | 0.84% |
| 01 Apr 2024 | 871.95 | 838.00 | 876.45 | 838.00 | 6053539 | 5.03% |
| 28 Mar 2024 | 830.20 | 827.00 | 840.85 | 820.00 | 3722941 | 1.49% |
| 27 Mar 2024 | 818.05 | 825.00 | 832.40 | 815.40 | 1884038 | -0.47% |
| 26 Mar 2024 | 821.90 | 820.55 | 834.00 | 818.05 | 2454193 | -0.35% |
| 22 Mar 2024 | 824.80 | 808.00 | 832.95 | 806.75 | 3983433 | 1.53% |
| 21 Mar 2024 | 812.35 | 804.00 | 819.45 | 803.10 | 2783067 | 2.23% |
| 20 Mar 2024 | 794.65 | 802.20 | 810.00 | 789.30 | 1538050 | -0.80% |
| 19 Mar 2024 | 801.05 | 802.00 | 809.95 | 793.75 | 2192986 | -0.42% |
| 18 Mar 2024 | 804.40 | 780.65 | 808.50 | 778.50 | 3561533 | 3.04% |
| 15 Mar 2024 | 780.65 | 782.10 | 790.20 | 774.55 | 3992861 | -0.61% |
| 14 Mar 2024 | 785.45 | 792.00 | 792.95 | 761.75 | 5262918 | -0.95% |
| 13 Mar 2024 | 792.95 | 818.40 | 820.60 | 788.45 | 3047464 | -3.04% |
| 12 Mar 2024 | 817.80 | 829.00 | 829.30 | 815.00 | 1231413 | -1.45% |
| 11 Mar 2024 | 829.80 | 832.00 | 836.60 | 822.15 | 1622850 | -0.02% |
| 07 Mar 2024 | 830.00 | 820.00 | 844.90 | 818.05 | 5074846 | 2.10% |
| 06 Mar 2024 | 812.90 | 820.40 | 823.00 | 800.00 | 2041620 | -0.78% |
| 05 Mar 2024 | 819.30 | 825.10 | 826.65 | 811.00 | 2630517 | -0.61% |
| 04 Mar 2024 | 824.30 | 839.00 | 839.00 | 818.50 | 3821690 | -2.44% |
| 02 Mar 2024 | 844.95 | 839.50 | 847.00 | 834.40 | 475975 | 1.05% |
| 01 Mar 2024 | 836.20 | 804.25 | 839.70 | 804.25 | 5377896 | 4.51% |
| 29 Feb 2024 | 800.10 | 801.00 | 805.90 | 790.00 | 3155812 | 0.19% |
| 28 Feb 2024 | 798.60 | 822.70 | 822.75 | 795.00 | 1851909 | -2.48% |
| 27 Feb 2024 | 818.95 | 808.95 | 820.55 | 805.70 | 1331211 | 1.26% |
| 26 Feb 2024 | 808.75 | 825.20 | 827.80 | 806.20 | 1188689 | -1.49% |
| 23 Feb 2024 | 821.00 | 835.00 | 836.30 | 819.25 | 1736000 | -0.92% |
| 22 Feb 2024 | 828.65 | 831.00 | 835.15 | 820.05 | 2366934 | 0.05% |
| 21 Feb 2024 | 828.25 | 821.00 | 850.00 | 820.95 | 6419882 | 0.86% |
| 20 Feb 2024 | 821.20 | 825.00 | 825.00 | 811.80 | 1384043 | 0.12% |
| 19 Feb 2024 | 820.20 | 825.95 | 825.95 | 814.00 | 829517 | 0.03% |
| 16 Feb 2024 | 819.95 | 818.15 | 824.40 | 813.50 | 1774587 | 0.94% |
| 15 Feb 2024 | 812.35 | 818.00 | 820.75 | 805.60 | 1482200 | -0.11% |
| 14 Feb 2024 | 813.25 | 798.00 | 815.80 | 796.55 | 1546826 | 0.07% |
| 13 Feb 2024 | 812.65 | 812.95 | 814.70 | 790.55 | 1675844 | 0.14% |
| 12 Feb 2024 | 811.50 | 818.00 | 819.60 | 802.45 | 1408603 | -0.03% |
| 09 Feb 2024 | 811.75 | 824.90 | 825.00 | 800.45 | 1396058 | -1.26% |
| 08 Feb 2024 | 822.10 | 841.45 | 841.45 | 818.00 | 2294805 | -1.73% |
| 07 Feb 2024 | 836.60 | 827.40 | 842.90 | 823.00 | 3647454 | 2.18% |
| 06 Feb 2024 | 818.75 | 814.65 | 820.75 | 805.10 | 1547506 | 0.50% |
| 05 Feb 2024 | 814.65 | 824.15 | 834.00 | 811.00 | 2056107 | -1.08% |
| 02 Feb 2024 | 823.55 | 809.25 | 826.30 | 805.10 | 2871131 | 2.73% |
| 01 Feb 2024 | 801.70 | 822.00 | 822.00 | 800.10 | 2287350 | -2.07% |
| 31 Jan 2024 | 818.65 | 812.00 | 822.00 | 808.05 | 1954023 | 0.82% |
| 30 Jan 2024 | 812.00 | 818.00 | 829.35 | 810.15 | 1892910 | 0.04% |
| 29 Jan 2024 | 811.70 | 819.05 | 823.60 | 804.00 | 1574830 | -0.49% |
| 25 Jan 2024 | 815.70 | 815.00 | 821.00 | 792.80 | 3240065 | 0.43% |
| 24 Jan 2024 | 812.20 | 795.00 | 814.00 | 784.00 | 1490515 | 2.76% |
| 23 Jan 2024 | 790.40 | 808.25 | 816.00 | 788.45 | 1533222 | -2.20% |
| 20 Jan 2024 | 808.20 | 822.00 | 822.80 | 806.20 | 506539 | -1.03% |
| 19 Jan 2024 | 816.65 | 805.25 | 820.70 | 805.25 | 1358166 | 1.62% |
| 18 Jan 2024 | 803.65 | 812.50 | 814.50 | 792.60 | 1991900 | -1.11% |
| 17 Jan 2024 | 812.65 | 830.00 | 830.00 | 810.05 | 1433551 | -2.36% |
| 16 Jan 2024 | 832.30 | 827.65 | 839.50 | 819.35 | 1920936 | 0.87% |
| 15 Jan 2024 | 825.15 | 827.70 | 830.50 | 820.00 | 1497605 | -0.08% |
| 12 Jan 2024 | 825.80 | 824.50 | 830.80 | 821.25 | 1326357 | 0.46% |
| 11 Jan 2024 | 822.05 | 834.80 | 836.75 | 820.10 | 1205504 | -0.93% |
| 10 Jan 2024 | 829.80 | 823.85 | 831.35 | 811.20 | 1265739 | 1.02% |
| 09 Jan 2024 | 821.40 | 828.50 | 831.95 | 819.25 | 1458862 | -0.07% |
| 08 Jan 2024 | 821.95 | 835.75 | 836.65 | 820.70 | 1107367 | -0.90% |
| 05 Jan 2024 | 829.40 | 838.95 | 845.80 | 827.20 | 2060548 | -0.92% |
| 04 Jan 2024 | 837.10 | 840.25 | 843.80 | 835.00 | 1878399 | -0.07% |
| 03 Jan 2024 | 837.65 | 870.00 | 870.00 | 836.00 | 3983411 | -3.74% |
| 02 Jan 2024 | 870.20 | 883.85 | 883.85 | 859.10 | 1615515 | -0.84% |
| 01 Jan 2024 | 877.60 | 880.25 | 884.80 | 875.00 | 778184 | -0.30% |
| 29 Dec 2023 | 880.25 | 882.00 | 887.50 | 873.30 | 1906630 | -0.06% |
| 28 Dec 2023 | 880.80 | 882.90 | 895.75 | 874.00 | 4482599 | 0.56% |
| 27 Dec 2023 | 875.90 | 858.45 | 881.50 | 855.65 | 2466359 | 2.77% |
| 26 Dec 2023 | 852.30 | 857.50 | 863.00 | 849.95 | 1294151 | -0.35% |
| 22 Dec 2023 | 855.30 | 845.00 | 857.55 | 843.10 | 1846933 | 1.59% |
| 21 Dec 2023 | 841.90 | 830.00 | 847.65 | 820.10 | 2106856 | -0.04% |
| 20 Dec 2023 | 842.25 | 859.00 | 863.75 | 839.70 | 1764901 | -1.92% |
| 19 Dec 2023 | 858.70 | 855.55 | 861.50 | 847.60 | 1285256 | 0.44% |
| 18 Dec 2023 | 854.90 | 844.00 | 865.55 | 836.15 | 4324786 | -1.42% |
| 15 Dec 2023 | 867.20 | 854.05 | 870.55 | 851.60 | 4058044 | 2.34% |
| 14 Dec 2023 | 847.40 | 860.00 | 861.55 | 845.80 | 2711444 | -0.47% |
| 13 Dec 2023 | 851.40 | 854.85 | 859.20 | 840.00 | 2170707 | -0.29% |
| 12 Dec 2023 | 853.85 | 846.60 | 862.80 | 845.25 | 2518863 | 1.04% |
| 11 Dec 2023 | 845.10 | 841.55 | 847.00 | 831.80 | 1630946 | 0.69% |
| 08 Dec 2023 | 839.35 | 824.80 | 853.45 | 822.10 | 7142037 | 2.47% |
| 07 Dec 2023 | 819.15 | 828.95 | 830.00 | 817.85 | 1717648 | -0.67% |
| 06 Dec 2023 | 824.70 | 824.95 | 833.40 | 815.20 | 1543909 | 0.37% |
| 05 Dec 2023 | 821.70 | 816.00 | 826.00 | 814.20 | 1338828 | 0.26% |
| 04 Dec 2023 | 819.60 | 820.00 | 823.40 | 812.35 | 2789349 | 1.09% |
| 01 Dec 2023 | 810.80 | 805.00 | 815.00 | 796.90 | 2064512 | 1.21% |
| 30 Nov 2023 | 801.10 | 794.00 | 808.15 | 789.60 | 3142500 | 0.99% |
| 29 Nov 2023 | 793.25 | 783.20 | 794.70 | 783.20 | 1481172 | 1.39% |
| 28 Nov 2023 | 782.35 | 785.00 | 785.55 | 778.75 | 858569 | 0.04% |
| 24 Nov 2023 | 782.05 | 779.00 | 786.25 | 776.40 | 2069730 | 0.84% |
| 23 Nov 2023 | 775.55 | 771.95 | 777.95 | 767.15 | 1068229 | 0.92% |
| 22 Nov 2023 | 768.45 | 775.80 | 776.75 | 765.50 | 1312655 | -0.95% |
| 21 Nov 2023 | 775.80 | 766.85 | 779.60 | 765.95 | 1846834 | 1.83% |
| 20 Nov 2023 | 761.85 | 769.90 | 772.00 | 760.65 | 1024654 | -0.90% |
| 17 Nov 2023 | 768.80 | 772.00 | 774.90 | 766.00 | 1567731 | -0.05% |
| 16 Nov 2023 | 769.15 | 770.50 | 774.30 | 763.40 | 1699954 | -0.48% |
| 15 Nov 2023 | 772.85 | 769.00 | 782.50 | 769.00 | 2443652 | 1.54% |
| 13 Nov 2023 | 761.10 | 756.55 | 763.25 | 753.00 | 942603 | 0.60% |
| 12 Nov 2023 | 756.55 | 760.00 | 761.00 | 753.00 | 133415 | 0.24% |
| 10 Nov 2023 | 754.75 | 751.90 | 759.00 | 745.05 | 1108868 | 0.52% |
| 09 Nov 2023 | 750.85 | 756.70 | 759.90 | 749.05 | 2579350 | -0.77% |
| 08 Nov 2023 | 756.70 | 750.00 | 757.75 | 745.00 | 2664277 | 1.08% |
| 07 Nov 2023 | 748.60 | 757.00 | 759.60 | 746.95 | 2288975 | -0.72% |
| 06 Nov 2023 | 754.00 | 748.10 | 756.45 | 744.90 | 2782755 | 1.07% |
| 03 Nov 2023 | 746.05 | 735.95 | 748.00 | 735.00 | 2526039 | 1.73% |
| 02 Nov 2023 | 733.35 | 728.00 | 734.40 | 725.00 | 1095177 | 1.23% |
| 01 Nov 2023 | 724.45 | 736.90 | 737.30 | 723.00 | 1845107 | -1.62% |
| 31 Oct 2023 | 736.35 | 737.00 | 738.55 | 727.00 | 1363728 | 0.25% |
| 30 Oct 2023 | 734.50 | 734.80 | 736.80 | 726.00 | 1162173 | 0.34% |
| 27 Oct 2023 | 732.00 | 729.70 | 735.45 | 725.25 | 1588987 | 0.45% |
| 26 Oct 2023 | 728.70 | 744.70 | 745.00 | 725.50 | 2519570 | -2.62% |
| 25 Oct 2023 | 748.30 | 754.10 | 761.85 | 741.50 | 2417579 | -0.09% |
| 23 Oct 2023 | 748.95 | 770.80 | 774.80 | 746.10 | 1715908 | -2.66% |
| 20 Oct 2023 | 769.40 | 779.60 | 779.75 | 761.90 | 1501944 | -1.42% |
| 19 Oct 2023 | 780.45 | 780.15 | 782.70 | 769.15 | 2130597 | -0.50% |
| 18 Oct 2023 | 784.40 | 793.10 | 801.00 | 781.20 | 1250892 | -0.73% |
| 17 Oct 2023 | 790.15 | 792.70 | 796.00 | 788.15 | 1050381 | -0.07% |
| 16 Oct 2023 | 790.70 | 777.25 | 794.35 | 773.00 | 2157341 | 1.73% |
| 13 Oct 2023 | 777.25 | 778.00 | 780.00 | 773.00 | 998547 | -0.79% |
| 12 Oct 2023 | 783.45 | 782.40 | 789.95 | 779.45 | 2139718 | 0.80% |
| 11 Oct 2023 | 777.25 | 776.00 | 782.55 | 774.55 | 1841618 | 0.69% |
| 10 Oct 2023 | 771.90 | 759.65 | 774.20 | 757.30 | 1351582 | 1.89% |
| 09 Oct 2023 | 757.55 | 756.50 | 761.40 | 749.15 | 725323 | -1.00% |
| 06 Oct 2023 | 765.20 | 760.35 | 771.15 | 758.65 | 2026927 | 1.28% |
| 05 Oct 2023 | 755.50 | 762.00 | 762.65 | 752.90 | 1459736 | -0.15% |
| 04 Oct 2023 | 756.60 | 767.95 | 768.00 | 753.15 | 1654158 | -1.77% |
| 03 Oct 2023 | 770.25 | 776.55 | 776.55 | 768.00 | 1099773 | -1.20% |
| 29 Sep 2023 | 779.60 | 775.85 | 783.90 | 771.45 | 1704218 | 1.50% |
| 28 Sep 2023 | 768.10 | 780.70 | 787.40 | 764.35 | 3157286 | -1.48% |
| 27 Sep 2023 | 779.60 | 780.00 | 785.70 | 774.65 | 2612372 | -0.01% |
| 26 Sep 2023 | 779.65 | 779.90 | 788.40 | 777.95 | 1727679 | -0.03% |
| 25 Sep 2023 | 779.90 | 776.95 | 783.45 | 774.35 | 2326745 | 0.76% |
| 22 Sep 2023 | 774.05 | 780.00 | 783.70 | 772.70 | 2147621 | -0.55% |
| 21 Sep 2023 | 778.35 | 790.00 | 791.60 | 774.00 | 2875491 | -1.07% |
| 20 Sep 2023 | 786.75 | 808.05 | 810.80 | 785.20 | 3359951 | -2.73% |
| 18 Sep 2023 | 808.80 | 812.85 | 814.95 | 807.55 | 1335464 | -0.50% |
| 15 Sep 2023 | 812.85 | 813.05 | 819.70 | 805.00 | 4454542 | 0.31% |
| 14 Sep 2023 | 810.35 | 812.95 | 825.00 | 808.85 | 2398032 | -0.04% |
| 13 Sep 2023 | 810.70 | 818.00 | 820.15 | 808.00 | 1380634 | -0.67% |
| 12 Sep 2023 | 816.20 | 833.80 | 840.00 | 811.90 | 2776481 | -0.98% |
| 11 Sep 2023 | 824.25 | 820.00 | 829.35 | 816.45 | 1715172 | 1.04% |
| 08 Sep 2023 | 815.75 | 819.30 | 824.00 | 810.60 | 1866220 | -0.43% |
| 07 Sep 2023 | 819.30 | 812.05 | 821.40 | 805.50 | 2652562 | 0.54% |
| 06 Sep 2023 | 814.90 | 816.05 | 817.50 | 803.30 | 2225037 | -0.13% |
| 05 Sep 2023 | 815.95 | 808.95 | 818.00 | 800.50 | 1770212 | 0.76% |
| 04 Sep 2023 | 809.80 | 811.95 | 826.60 | 808.50 | 3571051 | 0.42% |
| 01 Sep 2023 | 806.40 | 779.00 | 807.70 | 778.00 | 3513798 | 3.43% |
| 31 Aug 2023 | 779.65 | 787.15 | 791.80 | 777.00 | 3999415 | -0.95% |
| 30 Aug 2023 | 787.15 | 784.70 | 791.95 | 784.10 | 1978468 | 0.57% |
| 29 Aug 2023 | 782.65 | 778.90 | 785.90 | 775.55 | 1807893 | 1.25% |
| 28 Aug 2023 | 773.00 | 775.50 | 780.95 | 771.00 | 1769280 | -0.02% |
| 25 Aug 2023 | 773.15 | 781.00 | 787.55 | 770.55 | 1502054 | -1.87% |
| 24 Aug 2023 | 787.90 | 800.00 | 806.70 | 786.15 | 1726077 | -1.25% |
| 23 Aug 2023 | 797.90 | 799.00 | 802.90 | 793.05 | 1274976 | 0.34% |
| 22 Aug 2023 | 795.20 | 799.90 | 799.95 | 792.30 | 823108 | 0.06% |
| 21 Aug 2023 | 794.75 | 793.00 | 797.60 | 787.80 | 1033216 | 0.97% |
| 18 Aug 2023 | 787.10 | 789.90 | 793.90 | 783.30 | 1546387 | -0.34% |
| 17 Aug 2023 | 789.75 | 794.85 | 796.65 | 783.60 | 1434401 | -0.70% |
| 16 Aug 2023 | 795.30 | 803.70 | 803.70 | 789.00 | 1317570 | -0.52% |
| 14 Aug 2023 | 799.45 | 815.00 | 815.00 | 793.55 | 1866848 | -2.58% |
| 11 Aug 2023 | 820.65 | 830.00 | 831.35 | 815.60 | 3239511 | -1.30% |
| 10 Aug 2023 | 831.50 | 825.00 | 835.00 | 819.25 | 6313077 | 0.98% |
| 09 Aug 2023 | 823.45 | 801.70 | 828.90 | 801.35 | 3133311 | 2.76% |
| 08 Aug 2023 | 801.30 | 815.05 | 816.50 | 799.50 | 933777 | -1.45% |
| 07 Aug 2023 | 813.05 | 808.00 | 816.60 | 803.55 | 1422051 | 0.88% |
| 04 Aug 2023 | 805.95 | 808.00 | 814.80 | 802.80 | 1275614 | 0.19% |
| 03 Aug 2023 | 804.45 | 804.25 | 809.00 | 794.20 | 1829238 | 0.02% |
| 02 Aug 2023 | 804.25 | 817.00 | 817.85 | 798.35 | 1975596 | -2.03% |
| 01 Aug 2023 | 820.90 | 823.00 | 825.00 | 816.95 | 2406158 | 0.51% |
| 31 Jul 2023 | 816.75 | 806.20 | 821.20 | 806.20 | 4226070 | 1.57% |
| 28 Jul 2023 | 804.15 | 795.00 | 806.00 | 786.00 | 2111325 | 1.31% |
| 27 Jul 2023 | 793.75 | 806.00 | 814.50 | 791.00 | 2865447 | -1.45% |
| 26 Jul 2023 | 805.45 | 807.45 | 809.00 | 800.10 | 3062011 | 0.61% |
| 25 Jul 2023 | 800.55 | 778.00 | 805.50 | 777.00 | 4850069 | 3.21% |
| 24 Jul 2023 | 775.65 | 789.00 | 789.00 | 773.20 | 2710762 | -1.37% |
| 21 Jul 2023 | 786.45 | 798.00 | 823.35 | 782.60 | 8469798 | -1.58% |
| 20 Jul 2023 | 799.05 | 795.00 | 801.45 | 785.75 | 1780010 | 0.90% |
| 19 Jul 2023 | 791.90 | 796.00 | 797.85 | 789.05 | 1563134 | 0.13% |
| 18 Jul 2023 | 790.90 | 799.80 | 801.00 | 788.50 | 1527919 | -0.91% |
| 17 Jul 2023 | 798.15 | 805.65 | 812.00 | 797.00 | 1769593 | -0.83% |
| 14 Jul 2023 | 804.85 | 807.90 | 807.90 | 792.10 | 2011903 | 0.34% |
| 13 Jul 2023 | 802.15 | 810.70 | 814.20 | 796.80 | 3049961 | -0.44% |
| 12 Jul 2023 | 805.70 | 804.50 | 814.80 | 788.65 | 25929716 | 1.04% |
| 11 Jul 2023 | 797.40 | 815.55 | 815.70 | 793.30 | 3085989 | -1.63% |
| 10 Jul 2023 | 810.60 | 789.00 | 813.80 | 787.75 | 4777540 | 2.82% |
| 07 Jul 2023 | 788.40 | 796.00 | 801.90 | 784.40 | 2547821 | -0.90% |
| 06 Jul 2023 | 795.55 | 804.45 | 804.55 | 789.00 | 3316923 | 0.46% |
| 05 Jul 2023 | 791.90 | 796.70 | 803.60 | 788.10 | 2526894 | -0.60% |
| 04 Jul 2023 | 796.65 | 798.00 | 802.75 | 789.30 | 2473106 | 0.33% |
| 03 Jul 2023 | 794.00 | 788.00 | 808.30 | 787.05 | 4781944 | 1.17% |
| 30 Jun 2023 | 784.80 | 786.30 | 789.00 | 780.00 | 2515440 | 0.18% |
| 28 Jun 2023 | 783.40 | 768.00 | 791.45 | 762.00 | 8340755 | 2.74% |
| 27 Jun 2023 | 762.50 | 750.00 | 765.00 | 749.05 | 2783577 | 1.83% |
| 26 Jun 2023 | 748.80 | 749.90 | 751.35 | 737.15 | 1602537 | 0.31% |
| 23 Jun 2023 | 746.50 | 750.00 | 758.70 | 743.85 | 1704679 | -0.78% |
| 22 Jun 2023 | 752.35 | 754.20 | 763.75 | 745.95 | 1972478 | -0.84% |
| 21 Jun 2023 | 758.75 | 773.15 | 774.00 | 752.05 | 2768203 | -1.86% |
| 20 Jun 2023 | 773.15 | 772.20 | 786.50 | 768.55 | 2282549 | 0.19% |
| 19 Jun 2023 | 771.65 | 780.50 | 782.00 | 767.85 | 1422461 | -0.57% |
| 16 Jun 2023 | 776.10 | 776.95 | 781.80 | 772.70 | 2285788 | 0.71% |
| 15 Jun 2023 | 770.60 | 778.00 | 778.00 | 768.50 | 2222061 | -0.29% |
| 14 Jun 2023 | 772.85 | 761.55 | 779.00 | 759.15 | 4758206 | 2.14% |
| 13 Jun 2023 | 756.65 | 755.00 | 762.60 | 751.15 | 3419413 | 1.25% |
| 12 Jun 2023 | 747.30 | 754.60 | 757.95 | 744.65 | 1703619 | -0.16% |
| 09 Jun 2023 | 748.50 | 751.50 | 756.95 | 741.50 | 2408734 | -0.04% |
| 08 Jun 2023 | 748.80 | 729.75 | 764.45 | 727.85 | 9618332 | 2.61% |
| 07 Jun 2023 | 729.75 | 715.25 | 732.20 | 714.00 | 3667486 | 2.37% |
| 06 Jun 2023 | 712.85 | 714.00 | 717.50 | 708.80 | 2436996 | 0.10% |
| 05 Jun 2023 | 712.15 | 708.95 | 714.00 | 703.00 | 2454283 | 0.79% |
| 02 Jun 2023 | 706.60 | 698.00 | 709.05 | 695.75 | 3405152 | 1.84% |
| 01 Jun 2023 | 693.85 | 698.90 | 701.90 | 691.15 | 1995511 | -0.35% |
| 31 May 2023 | 696.30 | 701.15 | 704.95 | 691.00 | 14943096 | -1.18% |
| 30 May 2023 | 704.60 | 701.10 | 717.90 | 697.90 | 3317461 | 0.34% |
| 29 May 2023 | 702.20 | 703.25 | 708.95 | 701.10 | 1467219 | 0.07% |
| 26 May 2023 | 701.70 | 696.65 | 705.45 | 694.15 | 1461749 | 0.72% |
| 25 May 2023 | 696.65 | 693.00 | 702.65 | 690.00 | 1213068 | 0.09% |
| 24 May 2023 | 696.00 | 700.00 | 706.55 | 694.50 | 1185182 | -1.15% |
| 23 May 2023 | 704.10 | 710.00 | 711.90 | 702.50 | 2324758 | -0.07% |
| 22 May 2023 | 704.60 | 692.00 | 707.80 | 687.45 | 2182824 | 1.55% |
| 19 May 2023 | 693.85 | 696.00 | 696.60 | 681.05 | 2329260 | 0.26% |
| 18 May 2023 | 692.05 | 700.80 | 709.50 | 689.25 | 3667407 | -0.44% |
| 17 May 2023 | 695.10 | 701.35 | 701.35 | 691.80 | 1686465 | -1.09% |
| 16 May 2023 | 702.75 | 710.45 | 711.05 | 700.55 | 874913 | -0.40% |
| 15 May 2023 | 705.55 | 701.90 | 710.50 | 697.00 | 998259 | 0.41% |
| 12 May 2023 | 702.65 | 699.90 | 708.90 | 691.15 | 1499306 | -1.12% |
| 11 May 2023 | 710.60 | 727.50 | 729.40 | 708.50 | 1284636 | -1.90% |
| 10 May 2023 | 724.35 | 725.00 | 729.60 | 719.40 | 919645 | -0.03% |
| 09 May 2023 | 724.60 | 733.60 | 740.50 | 722.50 | 1179219 | -1.12% |
| 08 May 2023 | 732.80 | 735.60 | 741.00 | 730.05 | 1132367 | -0.07% |
| 05 May 2023 | 733.35 | 736.30 | 741.65 | 730.50 | 945667 | -0.72% |
| 04 May 2023 | 738.70 | 733.95 | 742.00 | 730.25 | 1464468 | 0.85% |
| 03 May 2023 | 732.45 | 731.00 | 735.50 | 725.90 | 1215913 | -0.74% |
| 02 May 2023 | 737.90 | 731.95 | 746.50 | 728.50 | 1965606 | 1.74% |
| 28 Apr 2023 | 725.30 | 736.00 | 736.00 | 721.55 | 1593083 | -0.93% |
| 27 Apr 2023 | 732.10 | 723.00 | 734.75 | 717.60 | 1247848 | 1.20% |
| 26 Apr 2023 | 723.45 | 720.00 | 724.65 | 712.00 | 1277410 | -0.21% |
| 25 Apr 2023 | 725.00 | 720.35 | 730.60 | 717.80 | 1079227 | 0.65% |
| 24 Apr 2023 | 720.35 | 708.55 | 723.90 | 705.15 | 729151 | 1.36% |
| 21 Apr 2023 | 710.65 | 719.00 | 719.00 | 703.10 | 1416385 | -0.72% |
| 20 Apr 2023 | 715.80 | 726.00 | 727.00 | 712.70 | 1033900 | -0.91% |
| 19 Apr 2023 | 722.35 | 715.35 | 733.70 | 715.35 | 2268330 | 0.42% |
| 18 Apr 2023 | 719.35 | 720.05 | 725.00 | 712.40 | 837349 | -0.26% |
| 17 Apr 2023 | 721.20 | 714.00 | 723.65 | 714.00 | 1253589 | 0.08% |
| 13 Apr 2023 | 720.65 | 717.00 | 722.00 | 714.25 | 835749 | 0.33% |
| 12 Apr 2023 | 718.25 | 719.90 | 722.50 | 711.40 | 1810361 | 0.65% |
| 11 Apr 2023 | 713.60 | 693.75 | 715.00 | 688.50 | 4076632 | 3.65% |
| 10 Apr 2023 | 688.50 | 684.05 | 693.25 | 682.80 | 600036 | 0.85% |
| 06 Apr 2023 | 682.70 | 688.00 | 688.00 | 680.25 | 726290 | -0.56% |
| 05 Apr 2023 | 686.55 | 678.50 | 690.00 | 675.05 | 1188370 | 0.64% |
| 03 Apr 2023 | 682.20 | 690.40 | 691.65 | 676.15 | 1335604 | -0.86% |
| 31 Mar 2023 | 688.10 | 679.00 | 692.50 | 676.80 | 1447293 | 1.36% |
| 29 Mar 2023 | 678.90 | 663.30 | 685.45 | 658.60 | 2208428 | 2.86% |
| 28 Mar 2023 | 660.00 | 662.15 | 662.95 | 655.95 | 1190600 | 0.17% |
| 27 Mar 2023 | 658.85 | 661.10 | 666.50 | 655.85 | 1134491 | 0.16% |
| 24 Mar 2023 | 657.80 | 671.15 | 671.15 | 655.75 | 1563002 | -1.50% |
| 23 Mar 2023 | 667.80 | 661.90 | 670.80 | 658.25 | 1099501 | 0.84% |
| 22 Mar 2023 | 662.25 | 666.00 | 671.25 | 660.05 | 949388 | -0.53% |
| 21 Mar 2023 | 665.75 | 671.50 | 671.50 | 662.00 | 1133592 | -0.36% |
| 20 Mar 2023 | 668.15 | 672.90 | 672.90 | 660.00 | 1480884 | -1.22% |
| 17 Mar 2023 | 676.40 | 670.00 | 678.00 | 664.50 | 1667707 | 2.11% |
| 16 Mar 2023 | 662.40 | 675.20 | 675.70 | 649.05 | 2512474 | -2.54% |
| 15 Mar 2023 | 679.65 | 681.00 | 684.80 | 674.70 | 1173429 | 1.13% |
| 14 Mar 2023 | 672.05 | 678.00 | 682.80 | 667.70 | 1555671 | -0.53% |
| 13 Mar 2023 | 675.60 | 682.80 | 691.45 | 673.05 | 1602921 | -0.56% |
| 10 Mar 2023 | 679.40 | 668.25 | 681.35 | 666.10 | 5369878 | -0.12% |
| 09 Mar 2023 | 680.20 | 677.10 | 691.95 | 672.55 | 6336933 | 0.71% |
| 08 Mar 2023 | 675.40 | 670.00 | 677.00 | 664.00 | 1539129 | 0.17% |
| 06 Mar 2023 | 674.25 | 683.50 | 683.80 | 673.35 | 1215223 | -1.18% |
| 03 Mar 2023 | 682.30 | 681.50 | 686.00 | 676.05 | 1084202 | 1.07% |
| 02 Mar 2023 | 675.10 | 680.15 | 683.70 | 673.60 | 1091983 | -0.24% |
| 01 Mar 2023 | 676.70 | 668.00 | 678.80 | 668.00 | 1464537 | 1.42% |
| 28 Feb 2023 | 667.20 | 683.95 | 683.95 | 664.90 | 1915622 | -1.95% |
| 27 Feb 2023 | 680.50 | 684.50 | 685.00 | 665.85 | 1814311 | -0.66% |
| 24 Feb 2023 | 685.00 | 705.00 | 706.75 | 677.20 | 2142286 | -2.32% |
| 23 Feb 2023 | 701.30 | 701.90 | 714.30 | 700.10 | 1824396 | 0.19% |
| 22 Feb 2023 | 699.95 | 720.10 | 723.25 | 695.00 | 1810091 | -2.80% |
| 21 Feb 2023 | 720.10 | 730.00 | 736.00 | 717.30 | 1749017 | -0.45% |
| 20 Feb 2023 | 723.35 | 728.40 | 733.00 | 721.40 | 606435 | -0.69% |
| 17 Feb 2023 | 728.40 | 726.00 | 735.90 | 725.40 | 1142716 | 0.06% |
| 16 Feb 2023 | 727.95 | 730.80 | 731.45 | 723.95 | 649802 | 0.11% |
| 15 Feb 2023 | 727.15 | 720.10 | 728.60 | 720.10 | 859372 | 0.46% |
| 14 Feb 2023 | 723.85 | 721.65 | 726.00 | 715.45 | 931784 | 0.81% |
| 13 Feb 2023 | 718.05 | 716.00 | 727.70 | 715.00 | 863438 | -0.13% |
| 10 Feb 2023 | 718.95 | 722.00 | 726.65 | 712.00 | 997205 | -0.66% |
| 09 Feb 2023 | 723.75 | 733.00 | 737.40 | 722.45 | 956700 | -1.12% |
| 08 Feb 2023 | 731.95 | 717.80 | 736.00 | 712.55 | 1793312 | 2.50% |
| 07 Feb 2023 | 714.10 | 708.00 | 720.65 | 706.10 | 1946683 | 0.43% |
| 06 Feb 2023 | 711.05 | 727.85 | 731.30 | 709.10 | 1202963 | -2.84% |
| 03 Feb 2023 | 731.85 | 727.00 | 734.30 | 719.50 | 2558496 | 0.61% |
| 02 Feb 2023 | 727.40 | 729.75 | 736.90 | 721.75 | 2299091 | -0.32% |
| 01 Feb 2023 | 729.70 | 722.00 | 738.70 | 719.80 | 3271508 | 1.85% |
| 31 Jan 2023 | 716.45 | 708.70 | 719.80 | 704.15 | 2294866 | 2.10% |
| 30 Jan 2023 | 701.70 | 725.00 | 725.00 | 692.80 | 2277856 | -2.72% |
| 27 Jan 2023 | 721.35 | 727.80 | 728.25 | 711.60 | 2706934 | -0.46% |
| 25 Jan 2023 | 724.65 | 723.00 | 726.90 | 717.00 | 1567673 | 0.36% |
| 24 Jan 2023 | 722.05 | 735.00 | 737.90 | 719.00 | 3146984 | -1.62% |
| 23 Jan 2023 | 733.95 | 737.55 | 747.15 | 726.00 | 3335294 | -1.01% |
| 20 Jan 2023 | 741.45 | 760.00 | 764.00 | 738.40 | 3001352 | -2.45% |
| 19 Jan 2023 | 760.05 | 762.95 | 774.00 | 757.05 | 2185302 | -0.93% |
| 18 Jan 2023 | 767.15 | 759.00 | 769.50 | 755.20 | 1740579 | 1.27% |
| 17 Jan 2023 | 757.50 | 758.45 | 763.75 | 747.30 | 1480994 | -0.22% |
| 16 Jan 2023 | 759.20 | 768.75 | 771.00 | 753.70 | 1673126 | -1.21% |
| 13 Jan 2023 | 768.50 | 765.00 | 771.95 | 761.70 | 1816006 | 0.66% |
| 12 Jan 2023 | 763.45 | 758.40 | 764.40 | 752.60 | 2422254 | 1.23% |
| 11 Jan 2023 | 754.20 | 750.00 | 758.45 | 748.05 | 2794465 | 1.21% |
| 10 Jan 2023 | 745.20 | 744.25 | 751.45 | 735.05 | 2289489 | 0.38% |
| 09 Jan 2023 | 742.35 | 736.75 | 746.65 | 735.15 | 1761359 | 1.92% |
| 06 Jan 2023 | 728.35 | 750.00 | 754.40 | 725.95 | 3536096 | -2.98% |
| 05 Jan 2023 | 750.70 | 741.85 | 752.85 | 736.55 | 2452379 | 1.96% |
| 04 Jan 2023 | 736.30 | 766.40 | 767.65 | 734.55 | 2819669 | -4.12% |
| 03 Jan 2023 | 767.90 | 776.15 | 776.50 | 763.60 | 1635681 | -0.95% |
| 02 Jan 2023 | 775.30 | 771.90 | 783.50 | 766.15 | 3360043 | 0.94% |
| 30 Dec 2022 | 768.05 | 773.00 | 777.50 | 765.25 | 2190914 | -0.18% |
| 29 Dec 2022 | 769.40 | 756.00 | 771.45 | 752.50 | 2103907 | 1.01% |
| 28 Dec 2022 | 761.70 | 761.00 | 767.10 | 757.15 | 1917734 | -0.42% |
| 27 Dec 2022 | 764.95 | 735.90 | 769.30 | 734.45 | 4992699 | 4.47% |
| 26 Dec 2022 | 732.20 | 727.55 | 737.35 | 723.25 | 1168456 | 0.60% |
| 23 Dec 2022 | 727.85 | 729.95 | 736.55 | 722.40 | 1687270 | -1.32% |
| 22 Dec 2022 | 737.55 | 743.10 | 749.00 | 734.45 | 1403642 | -0.75% |
| 21 Dec 2022 | 743.10 | 750.00 | 752.95 | 739.65 | 1605753 | -0.36% |
| 20 Dec 2022 | 745.80 | 740.45 | 747.15 | 733.10 | 1512103 | -0.49% |
| 19 Dec 2022 | 749.45 | 742.00 | 750.80 | 739.75 | 944749 | 0.81% |
| 16 Dec 2022 | 743.45 | 739.80 | 747.55 | 735.00 | 1498658 | 0.01% |
| 15 Dec 2022 | 743.35 | 756.00 | 762.90 | 741.00 | 1690335 | -1.93% |
| 14 Dec 2022 | 757.95 | 747.95 | 759.65 | 745.85 | 1471083 | 1.84% |
| 13 Dec 2022 | 744.25 | 744.50 | 746.00 | 735.65 | 1201367 | 0.46% |
| 12 Dec 2022 | 740.85 | 738.00 | 742.00 | 727.50 | 1224081 | 0.06% |
| 09 Dec 2022 | 740.40 | 748.45 | 750.80 | 738.20 | 1338271 | -0.58% |
| 08 Dec 2022 | 744.70 | 738.15 | 746.70 | 736.05 | 1053397 | 0.89% |
| 07 Dec 2022 | 738.15 | 747.05 | 751.00 | 736.25 | 1162282 | -1.15% |
| 06 Dec 2022 | 746.75 | 754.95 | 755.75 | 740.20 | 1468238 | -1.30% |
| 05 Dec 2022 | 756.60 | 746.45 | 759.00 | 746.00 | 2129340 | 1.82% |
| 02 Dec 2022 | 743.05 | 746.65 | 751.30 | 740.55 | 1392199 | -0.44% |
| 01 Dec 2022 | 746.30 | 747.15 | 752.95 | 743.10 | 1942307 | 0.39% |
| 30 Nov 2022 | 743.40 | 734.10 | 745.65 | 731.10 | 3962572 | 1.48% |
| 29 Nov 2022 | 732.55 | 714.50 | 735.90 | 713.85 | 3306817 | 2.36% |
| 28 Nov 2022 | 715.65 | 718.50 | 724.75 | 710.00 | 2418509 | -1.45% |
| 25 Nov 2022 | 726.20 | 722.00 | 728.60 | 720.10 | 1466688 | 0.03% |
| 24 Nov 2022 | 725.95 | 722.00 | 728.45 | 717.10 | 1654760 | 0.75% |
| 23 Nov 2022 | 720.55 | 710.10 | 722.00 | 708.00 | 1735389 | 1.74% |
| 22 Nov 2022 | 708.25 | 696.50 | 709.90 | 691.00 | 2421572 | 1.68% |
| 21 Nov 2022 | 696.55 | 720.00 | 722.85 | 692.65 | 3360316 | -1.65% |
| 18 Nov 2022 | 708.20 | 710.00 | 711.60 | 701.20 | 893816 | -0.06% |
| 17 Nov 2022 | 708.60 | 705.00 | 712.95 | 697.55 | 1391449 | 0.05% |
| 16 Nov 2022 | 708.25 | 720.50 | 721.95 | 704.00 | 1395043 | -1.95% |
| 15 Nov 2022 | 722.35 | 720.40 | 724.85 | 712.80 | 1065114 | 0.41% |
| 14 Nov 2022 | 719.40 | 722.60 | 731.40 | 716.65 | 2089880 | 0.06% |
| 11 Nov 2022 | 719.00 | 706.00 | 721.95 | 705.15 | 2607860 | 2.56% |
| 10 Nov 2022 | 701.05 | 699.80 | 705.70 | 697.20 | 932886 | -0.78% |
| 09 Nov 2022 | 706.55 | 716.00 | 716.20 | 703.05 | 1632827 | -0.49% |
| 07 Nov 2022 | 710.00 | 705.30 | 715.45 | 700.00 | 3121786 | 1.18% |
| 04 Nov 2022 | 701.75 | 683.20 | 703.95 | 682.35 | 3624889 | 3.17% |
| 03 Nov 2022 | 680.20 | 678.70 | 688.00 | 677.95 | 1639039 | -0.58% |
| 02 Nov 2022 | 684.20 | 685.00 | 693.95 | 682.30 | 1912908 | -0.31% |
| 01 Nov 2022 | 686.35 | 670.00 | 688.25 | 670.00 | 2846573 | 1.84% |
| 31 Oct 2022 | 673.95 | 672.00 | 676.45 | 669.05 | 1380329 | 0.53% |
| 28 Oct 2022 | 670.40 | 676.60 | 678.45 | 663.45 | 2500826 | -1.35% |
| 27 Oct 2022 | 679.60 | 650.00 | 683.00 | 648.00 | 8328955 | 5.47% |
| 25 Oct 2022 | 644.35 | 624.20 | 650.95 | 624.20 | 4787246 | 2.34% |
| 24 Oct 2022 | 629.60 | 622.00 | 633.95 | 620.55 | 834558 | 1.21% |
| 21 Oct 2022 | 622.05 | 630.10 | 630.50 | 616.50 | 2547197 | -1.01% |
| 20 Oct 2022 | 628.40 | 618.60 | 630.00 | 615.00 | 2686775 | 0.40% |
| 19 Oct 2022 | 625.90 | 639.95 | 639.95 | 625.00 | 2157157 | -1.70% |
| 18 Oct 2022 | 636.75 | 634.60 | 638.50 | 631.15 | 1809430 | 0.84% |
| 17 Oct 2022 | 631.45 | 633.15 | 636.25 | 624.00 | 2281559 | -1.37% |
| 14 Oct 2022 | 640.25 | 658.00 | 659.50 | 639.00 | 1386827 | -1.25% |
| 13 Oct 2022 | 648.35 | 652.50 | 656.00 | 641.70 | 938662 | -0.42% |
| 12 Oct 2022 | 651.10 | 646.00 | 653.75 | 638.20 | 1530483 | 1.30% |
| 11 Oct 2022 | 642.75 | 669.35 | 669.35 | 640.00 | 1644047 | -3.49% |
| 10 Oct 2022 | 666.00 | 655.65 | 668.00 | 654.50 | 1089870 | -0.01% |
| 07 Oct 2022 | 666.05 | 671.40 | 673.00 | 659.55 | 1601796 | -1.25% |
| 06 Oct 2022 | 674.45 | 648.40 | 678.00 | 648.40 | 3704140 | 4.86% |
| 04 Oct 2022 | 643.20 | 633.80 | 645.00 | 632.15 | 1384242 | 3.15% |
| 03 Oct 2022 | 623.55 | 631.00 | 631.00 | 621.25 | 1285991 | -1.28% |
| 30 Sep 2022 | 631.65 | 621.00 | 633.95 | 614.20 | 1588501 | 2.17% |
| 29 Sep 2022 | 618.25 | 620.50 | 628.00 | 617.05 | 3577828 | 0.28% |
| 28 Sep 2022 | 616.50 | 629.10 | 632.50 | 615.00 | 2164186 | -3.22% |
| 27 Sep 2022 | 637.00 | 649.40 | 650.95 | 633.00 | 2512782 | -1.42% |
| 26 Sep 2022 | 646.15 | 659.20 | 661.95 | 638.00 | 2192702 | -3.42% |
| 23 Sep 2022 | 669.00 | 681.50 | 686.95 | 667.00 | 1558314 | -1.52% |
| 22 Sep 2022 | 679.35 | 681.00 | 687.00 | 674.00 | 1504203 | -0.80% |
| 21 Sep 2022 | 684.85 | 685.20 | 692.50 | 682.00 | 1806929 | -0.60% |
| 20 Sep 2022 | 689.00 | 683.35 | 698.25 | 682.05 | 1802967 | 1.33% |
| 19 Sep 2022 | 679.95 | 682.00 | 691.50 | 675.35 | 1708723 | -0.86% |
| 16 Sep 2022 | 685.85 | 685.00 | 694.50 | 679.00 | 4073365 | -0.55% |
| 15 Sep 2022 | 689.65 | 692.10 | 698.00 | 684.50 | 2887795 | -0.46% |
| 14 Sep 2022 | 692.85 | 685.00 | 701.80 | 682.00 | 2755630 | 0.26% |
| 13 Sep 2022 | 691.05 | 690.00 | 697.95 | 686.60 | 2094822 | 0.66% |
| 12 Sep 2022 | 686.55 | 687.30 | 694.40 | 681.45 | 2582240 | -0.06% |
| 09 Sep 2022 | 686.95 | 687.00 | 701.75 | 685.10 | 3953738 | 0.23% |
| 08 Sep 2022 | 685.35 | 687.00 | 691.10 | 679.30 | 1889770 | 0.11% |
| 07 Sep 2022 | 684.60 | 678.00 | 687.75 | 675.80 | 2310672 | 0.01% |
| 06 Sep 2022 | 684.55 | 682.00 | 687.00 | 678.50 | 3295941 | 0.38% |
| 05 Sep 2022 | 681.95 | 662.00 | 683.55 | 662.00 | 4930594 | 3.11% |
| 02 Sep 2022 | 661.40 | 660.00 | 669.00 | 654.00 | 2022058 | -0.03% |
| 01 Sep 2022 | 661.60 | 655.00 | 669.80 | 653.25 | 2472832 | -0.79% |
| 30 Aug 2022 | 666.90 | 652.85 | 668.00 | 651.50 | 2321586 | 2.66% |
| 29 Aug 2022 | 649.60 | 654.00 | 659.95 | 642.60 | 2728484 | -2.61% |
| 26 Aug 2022 | 667.00 | 656.00 | 670.55 | 654.00 | 3070661 | 2.82% |
| 25 Aug 2022 | 648.70 | 654.00 | 659.85 | 647.05 | 1525852 | -0.43% |
| 24 Aug 2022 | 651.50 | 654.50 | 657.30 | 647.00 | 1781643 | -0.21% |
| 23 Aug 2022 | 652.85 | 642.00 | 655.00 | 636.70 | 1751341 | 1.54% |
| 22 Aug 2022 | 642.95 | 660.90 | 663.10 | 641.00 | 2303053 | -3.25% |
| 19 Aug 2022 | 664.55 | 676.80 | 676.80 | 663.10 | 1961510 | -1.31% |
| 18 Aug 2022 | 673.40 | 670.00 | 677.75 | 668.90 | 1806855 | 0.12% |
| 17 Aug 2022 | 672.60 | 672.55 | 676.45 | 668.40 | 2349839 | -0.19% |
| 16 Aug 2022 | 673.85 | 678.00 | 680.90 | 670.40 | 2747244 | -0.64% |
| 12 Aug 2022 | 678.20 | 673.60 | 685.00 | 673.00 | 3476671 | 0.68% |
| 11 Aug 2022 | 673.60 | 673.10 | 678.30 | 669.45 | 3480693 | 0.52% |
| 10 Aug 2022 | 670.10 | 672.55 | 674.80 | 660.00 | 3252353 | 0.13% |
| 08 Aug 2022 | 669.20 | 670.50 | 676.00 | 662.45 | 2446698 | 0.31% |
| 05 Aug 2022 | 667.15 | 665.10 | 674.00 | 665.00 | 2455459 | 0.42% |
| 04 Aug 2022 | 664.35 | 652.90 | 673.45 | 652.90 | 4705675 | 1.77% |
| 03 Aug 2022 | 652.80 | 650.00 | 660.80 | 645.00 | 4446383 | 0.63% |
| 02 Aug 2022 | 648.70 | 637.75 | 649.95 | 626.30 | 3053206 | 1.49% |
| 01 Aug 2022 | 639.20 | 634.60 | 641.00 | 628.25 | 3055387 | 1.52% |
| 29 Jul 2022 | 629.60 | 623.00 | 637.95 | 620.55 | 4732970 | 2.09% |
| 28 Jul 2022 | 616.70 | 605.10 | 626.95 | 603.05 | 5104503 | 2.32% |
| 27 Jul 2022 | 602.70 | 596.00 | 603.80 | 590.00 | 2913380 | 0.83% |
| 26 Jul 2022 | 597.75 | 584.00 | 599.65 | 581.60 | 6031921 | 2.09% |
| 25 Jul 2022 | 585.50 | 573.50 | 588.40 | 573.50 | 5783353 | 0.52% |
| 22 Jul 2022 | 582.45 | 588.00 | 592.55 | 579.20 | 4351458 | -0.87% |
| 21 Jul 2022 | 587.55 | 589.90 | 595.90 | 585.05 | 3773423 | -0.47% |
| 20 Jul 2022 | 590.35 | 595.50 | 599.95 | 587.00 | 4550328 | 0.94% |
| 19 Jul 2022 | 584.85 | 580.85 | 589.60 | 577.40 | 3586372 | -0.19% |
| 18 Jul 2022 | 585.95 | 582.90 | 592.00 | 578.00 | 3583550 | 1.66% |
| 15 Jul 2022 | 576.40 | 582.00 | 584.00 | 569.35 | 3051005 | -1.30% |
| 14 Jul 2022 | 584.00 | 589.00 | 591.45 | 574.25 | 4660656 | -0.78% |
| 13 Jul 2022 | 588.60 | 575.55 | 593.75 | 574.60 | 4569908 | 2.46% |
| 12 Jul 2022 | 574.45 | 573.90 | 581.45 | 563.50 | 3425619 | -0.49% |
| 11 Jul 2022 | 577.30 | 564.00 | 591.35 | 561.10 | 4900994 | 1.96% |
| 08 Jul 2022 | 566.20 | 580.00 | 581.10 | 562.55 | 3313755 | -1.46% |
| 07 Jul 2022 | 574.60 | 560.55 | 578.00 | 551.60 | 4952962 | 3.62% |
| 06 Jul 2022 | 554.55 | 548.00 | 557.30 | 541.00 | 3281658 | 0.34% |
| 05 Jul 2022 | 552.65 | 555.50 | 564.00 | 550.60 | 3562565 | 0.21% |
| 04 Jul 2022 | 551.50 | 562.10 | 568.75 | 544.20 | 6026463 | -4.72% |
| 01 Jul 2022 | 578.85 | 556.55 | 580.50 | 556.55 | 3737790 | 2.54% |
| 30 Jun 2022 | 564.50 | 577.00 | 582.80 | 556.20 | 5646362 | -2.01% |
| 29 Jun 2022 | 576.05 | 573.50 | 581.15 | 569.15 | 3334027 | -0.41% |
| 28 Jun 2022 | 578.40 | 573.45 | 580.55 | 568.00 | 4285360 | 1.18% |
| 27 Jun 2022 | 571.65 | 575.70 | 588.50 | 570.05 | 6550599 | 0.68% |
| 24 Jun 2022 | 567.80 | 561.70 | 572.90 | 560.25 | 3406061 | 1.58% |
| 23 Jun 2022 | 558.95 | 550.00 | 565.50 | 548.00 | 5037690 | 1.55% |
| 22 Jun 2022 | 550.40 | 567.25 | 569.90 | 542.50 | 8511658 | -4.48% |
| 21 Jun 2022 | 576.20 | 556.00 | 580.80 | 552.70 | 4657829 | 4.70% |
| 20 Jun 2022 | 550.35 | 550.60 | 554.60 | 536.10 | 5614520 | -0.77% |
| 17 Jun 2022 | 554.60 | 540.10 | 561.70 | 539.70 | 6776372 | 1.60% |
| 16 Jun 2022 | 545.85 | 571.50 | 571.50 | 544.45 | 4899759 | -3.05% |
| 15 Jun 2022 | 563.00 | 562.10 | 569.00 | 557.05 | 3803101 | 0.20% |
| 14 Jun 2022 | 561.90 | 562.80 | 576.80 | 560.15 | 3413396 | -0.37% |
| 13 Jun 2022 | 564.00 | 563.10 | 567.95 | 555.00 | 4071346 | -1.48% |
| 10 Jun 2022 | 572.50 | 565.00 | 574.00 | 561.35 | 3374125 | 0.05% |
| 09 Jun 2022 | 572.20 | 570.00 | 575.70 | 564.00 | 3922515 | -0.69% |
| 08 Jun 2022 | 576.15 | 573.60 | 583.00 | 572.20 | 4138705 | 0.71% |
| 07 Jun 2022 | 572.10 | 575.00 | 579.45 | 567.10 | 3735461 | -1.19% |
| 06 Jun 2022 | 579.00 | 553.00 | 583.25 | 553.00 | 10383944 | 2.94% |
| 03 Jun 2022 | 562.45 | 576.00 | 581.95 | 559.55 | 6367536 | -1.91% |
| 02 Jun 2022 | 573.40 | 570.90 | 575.00 | 557.65 | 7010273 | 0.68% |
| 01 Jun 2022 | 569.50 | 554.05 | 572.35 | 549.20 | 8495547 | 3.31% |
| 31 May 2022 | 551.25 | 537.60 | 558.30 | 532.20 | 20152169 | 2.30% |
| 30 May 2022 | 538.85 | 530.00 | 544.75 | 525.60 | 12211769 | -1.74% |
| 27 May 2022 | 548.40 | 558.00 | 561.30 | 539.40 | 5193961 | -0.60% |
| 26 May 2022 | 551.70 | 530.50 | 555.70 | 520.05 | 8178844 | 4.40% |
| 25 May 2022 | 528.45 | 541.90 | 545.00 | 521.00 | 4725882 | -2.08% |
| 24 May 2022 | 539.70 | 548.95 | 556.40 | 537.25 | 7517949 | -1.43% |
| 23 May 2022 | 547.55 | 594.00 | 594.00 | 537.50 | 17554373 | -13.24% |
| 20 May 2022 | 631.10 | 621.00 | 634.30 | 616.70 | 6187868 | 5.15% |
| 19 May 2022 | 600.20 | 619.00 | 624.95 | 592.05 | 5816509 | -4.89% |
| 18 May 2022 | 631.05 | 642.95 | 644.90 | 628.00 | 4941565 | -1.68% |
| 17 May 2022 | 641.85 | 610.00 | 645.80 | 609.15 | 6309092 | 6.57% |
| 16 May 2022 | 602.30 | 616.00 | 626.70 | 599.05 | 4641172 | 0.31% |
| 13 May 2022 | 600.45 | 634.05 | 637.00 | 594.15 | 5567335 | -3.90% |
| 12 May 2022 | 624.80 | 647.70 | 651.55 | 620.00 | 4123927 | -3.72% |
| 11 May 2022 | 648.95 | 644.50 | 658.00 | 635.35 | 4158341 | 0.57% |
| 10 May 2022 | 645.30 | 674.00 | 677.00 | 643.10 | 4293241 | -4.87% |
| 09 May 2022 | 678.35 | 681.00 | 686.10 | 668.10 | 3380947 | -1.75% |
| 06 May 2022 | 690.40 | 695.40 | 700.90 | 680.65 | 3930624 | -2.45% |
| 05 May 2022 | 707.75 | 720.00 | 726.40 | 705.10 | 3131221 | -0.53% |
| 04 May 2022 | 711.55 | 734.00 | 736.00 | 708.05 | 3011231 | -2.79% |
| 02 May 2022 | 731.95 | 720.00 | 734.20 | 709.05 | 2802163 | 0.66% |
| 29 Apr 2022 | 727.15 | 731.10 | 740.00 | 723.30 | 3622889 | -0.27% |
| 28 Apr 2022 | 729.10 | 729.85 | 734.25 | 722.65 | 4079934 | 1.18% |
| 27 Apr 2022 | 720.60 | 713.00 | 734.20 | 711.00 | 3391522 | -0.08% |
| 26 Apr 2022 | 721.20 | 722.35 | 724.30 | 713.05 | 3260695 | 0.77% |
| 25 Apr 2022 | 715.70 | 711.00 | 719.50 | 695.25 | 4935672 | -1.06% |
| 22 Apr 2022 | 723.40 | 730.00 | 737.00 | 722.05 | 2244262 | -1.47% |
| 21 Apr 2022 | 734.20 | 744.00 | 747.25 | 725.50 | 3995936 | -0.63% |
| 20 Apr 2022 | 738.85 | 758.00 | 758.00 | 732.50 | 4679947 | -1.01% |
| 19 Apr 2022 | 746.40 | 772.70 | 790.00 | 736.10 | 7301285 | -2.79% |
| 18 Apr 2022 | 767.85 | 764.00 | 775.85 | 758.40 | 5866740 | 0.20% |
| 13 Apr 2022 | 766.35 | 760.00 | 781.10 | 760.00 | 6722613 | 1.38% |
| 12 Apr 2022 | 755.90 | 769.40 | 773.75 | 738.15 | 8595936 | -1.50% |
| 11 Apr 2022 | 767.40 | 756.00 | 775.00 | 756.00 | 7926472 | 1.43% |
| 08 Apr 2022 | 756.60 | 734.45 | 762.05 | 731.20 | 8125253 | 3.92% |
| 07 Apr 2022 | 728.05 | 735.00 | 742.75 | 725.75 | 2954985 | -1.27% |
| 06 Apr 2022 | 737.40 | 730.50 | 746.50 | 729.80 | 4111360 | 0.54% |
| 05 Apr 2022 | 733.45 | 737.90 | 746.00 | 730.15 | 3524949 | 0.10% |
| 04 Apr 2022 | 732.70 | 732.50 | 738.00 | 726.80 | 4901374 | 0.07% |
| 01 Apr 2022 | 732.20 | 735.00 | 749.95 | 728.50 | 5079937 | -0.06% |
| 31 Mar 2022 | 732.65 | 724.00 | 737.50 | 720.55 | 5946576 | 2.10% |
| 30 Mar 2022 | 717.55 | 750.00 | 750.70 | 714.95 | 5994838 | -4.82% |
| 29 Mar 2022 | 753.90 | 731.50 | 764.75 | 726.65 | 7285191 | 3.26% |
| 28 Mar 2022 | 730.10 | 722.00 | 731.45 | 718.15 | 8935680 | 1.21% |
| 25 Mar 2022 | 721.35 | 718.00 | 726.50 | 710.25 | 16121868 | 0.87% |
| 24 Mar 2022 | 715.10 | 704.50 | 719.50 | 704.20 | 6069039 | 1.52% |
| 23 Mar 2022 | 704.40 | 702.90 | 710.00 | 692.25 | 8964532 | 1.13% |
| 22 Mar 2022 | 696.50 | 678.85 | 699.90 | 677.45 | 4811589 | 2.23% |
| 21 Mar 2022 | 681.30 | 689.70 | 699.00 | 679.00 | 4609771 | -0.55% |
| 17 Mar 2022 | 685.10 | 662.00 | 692.95 | 660.35 | 9991824 | 4.56% |
| 16 Mar 2022 | 655.25 | 648.65 | 662.75 | 647.50 | 3150421 | 2.20% |
| 15 Mar 2022 | 641.15 | 659.00 | 660.80 | 635.00 | 4754984 | -3.56% |
| 14 Mar 2022 | 664.85 | 667.00 | 673.00 | 658.60 | 2529995 | -0.73% |
| 11 Mar 2022 | 669.75 | 648.50 | 673.00 | 647.20 | 8172290 | 2.92% |
| 10 Mar 2022 | 650.75 | 632.00 | 652.15 | 624.00 | 5201836 | 3.76% |
| 09 Mar 2022 | 627.15 | 629.00 | 634.25 | 618.00 | 3784214 | -0.43% |
| 08 Mar 2022 | 629.85 | 639.95 | 639.95 | 613.10 | 5422987 | -1.15% |
| 07 Mar 2022 | 637.15 | 630.00 | 643.00 | 622.50 | 5507113 | 0.82% |
| 04 Mar 2022 | 631.95 | 654.70 | 660.40 | 628.70 | 7605400 | -3.47% |
| 03 Mar 2022 | 654.70 | 650.50 | 662.50 | 649.30 | 5940599 | 1.57% |
| 02 Mar 2022 | 644.60 | 625.00 | 654.00 | 622.15 | 8894940 | 2.73% |
| 28 Feb 2022 | 627.45 | 591.50 | 629.80 | 590.20 | 7142843 | 4.82% |
| 25 Feb 2022 | 598.60 | 576.15 | 605.95 | 576.15 | 4524909 | 5.14% |
| 24 Feb 2022 | 569.35 | 599.00 | 604.50 | 566.00 | 5487481 | -7.38% |
| 23 Feb 2022 | 614.70 | 624.50 | 627.95 | 612.85 | 2339927 | -1.17% |
| 22 Feb 2022 | 622.00 | 611.00 | 624.70 | 602.50 | 3353278 | -0.18% |
| 21 Feb 2022 | 623.10 | 631.90 | 635.00 | 621.25 | 1857572 | -1.54% |
| 18 Feb 2022 | 632.85 | 635.20 | 642.50 | 631.15 | 1458069 | -0.84% |
| 17 Feb 2022 | 638.20 | 641.80 | 649.45 | 634.40 | 2382178 | 0.03% |
| 16 Feb 2022 | 638.00 | 641.15 | 646.15 | 635.00 | 1939683 | -0.41% |
| 15 Feb 2022 | 640.65 | 635.85 | 643.45 | 617.10 | 4001839 | 2.25% |
| 14 Feb 2022 | 626.55 | 656.30 | 665.00 | 604.30 | 6491576 | -6.68% |
| 11 Feb 2022 | 671.40 | 668.95 | 675.00 | 659.65 | 3122555 | -0.17% |
| 10 Feb 2022 | 672.55 | 666.20 | 678.00 | 664.10 | 4284880 | 1.43% |
| 09 Feb 2022 | 663.05 | 662.85 | 666.60 | 657.85 | 2200828 | 0.45% |
| 08 Feb 2022 | 660.10 | 655.60 | 662.90 | 644.25 | 3184065 | 1.37% |
| 07 Feb 2022 | 651.15 | 659.40 | 666.65 | 645.60 | 2768417 | -0.94% |
| 04 Feb 2022 | 657.35 | 647.00 | 665.90 | 647.00 | 3284062 | 0.64% |
| 03 Feb 2022 | 653.15 | 657.00 | 667.40 | 650.00 | 2456228 | -1.02% |
| 02 Feb 2022 | 659.85 | 660.00 | 663.80 | 652.20 | 2562721 | 0.85% |
| 01 Feb 2022 | 654.30 | 633.95 | 658.85 | 628.00 | 5150345 | 4.03% |
| 31 Jan 2022 | 628.95 | 636.00 | 639.00 | 628.00 | 2892647 | 0.14% |
| 28 Jan 2022 | 628.05 | 631.00 | 645.90 | 625.55 | 3719102 | 0.31% |
| 27 Jan 2022 | 626.10 | 619.00 | 632.15 | 612.05 | 4760551 | -0.80% |
| 25 Jan 2022 | 631.15 | 620.00 | 640.60 | 612.60 | 5007835 | 1.50% |
| 24 Jan 2022 | 621.80 | 656.50 | 657.00 | 618.00 | 7296421 | -6.67% |
| 21 Jan 2022 | 666.25 | 678.90 | 680.00 | 662.15 | 3836844 | -2.38% |
| 20 Jan 2022 | 682.50 | 679.00 | 686.00 | 672.40 | 2862609 | 1.16% |
| 19 Jan 2022 | 674.65 | 681.00 | 689.25 | 660.00 | 4889920 | -0.82% |
| 18 Jan 2022 | 680.20 | 703.35 | 704.55 | 677.55 | 3450193 | -2.75% |
| 17 Jan 2022 | 699.40 | 682.00 | 704.85 | 675.40 | 5920282 | 2.45% |
| 14 Jan 2022 | 682.70 | 679.90 | 689.55 | 677.25 | 2054419 | -0.75% |
| 13 Jan 2022 | 687.85 | 659.00 | 691.55 | 657.25 | 7202966 | 4.69% |
| 12 Jan 2022 | 657.05 | 652.00 | 659.20 | 649.00 | 5343630 | 1.76% |
| 11 Jan 2022 | 645.70 | 664.00 | 668.55 | 643.25 | 6912370 | -3.93% |
| 10 Jan 2022 | 672.10 | 677.90 | 679.50 | 670.00 | 1841965 | -0.11% |
| 07 Jan 2022 | 672.85 | 676.00 | 679.00 | 667.50 | 2862614 | -0.16% |
| 06 Jan 2022 | 673.95 | 692.00 | 692.50 | 672.20 | 4714784 | -2.96% |
| 05 Jan 2022 | 694.50 | 668.10 | 697.00 | 666.35 | 6342812 | 3.59% |
| 04 Jan 2022 | 670.40 | 670.00 | 673.90 | 663.40 | 1999008 | 0.50% |
| 03 Jan 2022 | 667.05 | 655.95 | 671.00 | 654.70 | 2383218 | 1.69% |
| 31 Dec 2021 | 655.95 | 647.80 | 665.00 | 647.30 | 2499623 | 1.57% |
| 30 Dec 2021 | 645.80 | 656.00 | 659.40 | 643.55 | 3713255 | -1.54% |
| 29 Dec 2021 | 655.90 | 655.10 | 657.20 | 644.95 | 3014867 | -0.22% |
| 28 Dec 2021 | 657.35 | 655.05 | 661.40 | 652.45 | 2232852 | 0.66% |
| 27 Dec 2021 | 653.05 | 648.00 | 654.80 | 643.15 | 1838919 | 0.27% |
| 24 Dec 2021 | 651.30 | 652.05 | 655.45 | 639.30 | 3973912 | 0.16% |
| 23 Dec 2021 | 650.25 | 665.80 | 670.90 | 647.20 | 2971327 | -1.63% |
| 22 Dec 2021 | 661.00 | 663.15 | 666.15 | 657.65 | 1273217 | 0.41% |
| 21 Dec 2021 | 658.30 | 647.00 | 666.00 | 645.40 | 3127861 | 2.44% |
| 20 Dec 2021 | 642.60 | 650.10 | 656.00 | 630.50 | 4070706 | -2.67% |
| 17 Dec 2021 | 660.25 | 662.15 | 665.00 | 653.05 | 3003978 | -0.29% |
| 16 Dec 2021 | 662.15 | 665.00 | 666.20 | 653.50 | 2474595 | 0.55% |
| 15 Dec 2021 | 658.50 | 670.30 | 677.65 | 656.60 | 4724542 | -1.76% |
| 14 Dec 2021 | 670.30 | 665.55 | 676.00 | 661.25 | 2942047 | -0.04% |
| 13 Dec 2021 | 670.55 | 682.00 | 692.95 | 667.60 | 4149735 | -1.32% |
| 10 Dec 2021 | 679.55 | 670.00 | 681.45 | 670.00 | 2430834 | 0.81% |
| 09 Dec 2021 | 674.10 | 676.00 | 678.35 | 661.05 | 9692290 | 0.17% |
| 08 Dec 2021 | 672.95 | 665.55 | 676.00 | 660.15 | 9676621 | 1.86% |
| 07 Dec 2021 | 660.65 | 648.95 | 663.65 | 647.15 | 12896360 | 2.77% |
| 06 Dec 2021 | 642.85 | 644.70 | 661.00 | 636.75 | 13699768 | -0.26% |
| 03 Dec 2021 | 644.55 | 637.00 | 654.85 | 637.00 | 4885753 | -0.34% |
| 02 Dec 2021 | 646.75 | 638.00 | 648.75 | 630.80 | 4017457 | 1.50% |
| 01 Dec 2021 | 637.20 | 614.95 | 639.80 | 614.00 | 6580138 | 4.73% |
| 30 Nov 2021 | 608.40 | 621.50 | 632.60 | 604.30 | 6606473 | -2.75% |
| 29 Nov 2021 | 625.60 | 631.70 | 637.80 | 618.10 | 4230776 | -0.49% |
| 26 Nov 2021 | 628.65 | 668.25 | 672.55 | 624.25 | 8921840 | -7.67% |
| 25 Nov 2021 | 680.90 | 683.25 | 687.80 | 674.20 | 2850008 | -0.34% |
| 24 Nov 2021 | 683.25 | 683.30 | 696.00 | 670.00 | 4374307 | -0.01% |
| 23 Nov 2021 | 683.30 | 657.10 | 689.70 | 657.10 | 9033812 | 4.00% |
| 22 Nov 2021 | 657.00 | 654.95 | 663.50 | 645.05 | 3944981 | 0.99% |
| 18 Nov 2021 | 650.55 | 663.00 | 666.90 | 643.00 | 4010171 | -1.78% |
| 17 Nov 2021 | 662.35 | 660.30 | 671.70 | 658.60 | 2882577 | -0.38% |
| 16 Nov 2021 | 664.90 | 658.00 | 674.00 | 655.70 | 2795558 | 0.51% |
| 15 Nov 2021 | 661.50 | 675.00 | 675.05 | 658.05 | 3143670 | -1.47% |
| 12 Nov 2021 | 671.35 | 672.05 | 675.75 | 663.35 | 2542949 | 0.59% |
| 11 Nov 2021 | 667.40 | 662.40 | 669.85 | 660.25 | 3868489 | 0.75% |
| 10 Nov 2021 | 662.40 | 675.00 | 676.05 | 652.20 | 6871348 | -2.11% |
| 09 Nov 2021 | 676.65 | 686.00 | 691.35 | 675.15 | 2494969 | -1.34% |
| 08 Nov 2021 | 685.85 | 683.00 | 687.95 | 668.05 | 2919045 | 1.06% |
| 04 Nov 2021 | 678.65 | 680.95 | 685.00 | 677.15 | 352700 | -0.24% |
| 03 Nov 2021 | 680.25 | 677.45 | 683.55 | 673.55 | 2265795 | 1.10% |
| 02 Nov 2021 | 672.85 | 693.40 | 693.40 | 671.50 | 3204544 | -2.34% |
| 01 Nov 2021 | 688.95 | 680.00 | 690.75 | 672.50 | 3234840 | 2.96% |
| 29 Oct 2021 | 669.15 | 670.00 | 684.80 | 663.00 | 3612552 | 0.25% |
| 28 Oct 2021 | 667.45 | 682.90 | 684.40 | 664.05 | 3080237 | -2.55% |
| 27 Oct 2021 | 684.90 | 694.35 | 699.50 | 682.10 | 3330934 | -1.36% |
| 26 Oct 2021 | 694.35 | 678.70 | 697.45 | 674.50 | 4238644 | 2.98% |
| 25 Oct 2021 | 674.25 | 670.00 | 678.00 | 653.05 | 3987950 | 0.97% |
| 22 Oct 2021 | 667.80 | 676.00 | 690.00 | 658.05 | 10162556 | -0.93% |
| 21 Oct 2021 | 674.10 | 691.35 | 693.95 | 655.10 | 5811087 | -1.61% |
| 20 Oct 2021 | 685.15 | 692.00 | 695.70 | 675.40 | 3256699 | -0.93% |
| 19 Oct 2021 | 691.55 | 722.50 | 722.50 | 688.45 | 4164143 | -3.39% |
| 18 Oct 2021 | 715.80 | 695.50 | 727.30 | 695.50 | 9493244 | 3.31% |
| 14 Oct 2021 | 692.85 | 690.00 | 699.00 | 682.95 | 4751065 | 1.67% |
| 13 Oct 2021 | 681.45 | 673.80 | 692.00 | 671.00 | 5601758 | 1.14% |
| 12 Oct 2021 | 673.75 | 672.40 | 681.00 | 665.40 | 2930894 | 0.20% |
| 11 Oct 2021 | 672.40 | 671.05 | 678.00 | 666.70 | 2257738 | 0.98% |
| 08 Oct 2021 | 665.85 | 670.05 | 683.00 | 664.50 | 3826818 | -0.11% |
| 07 Oct 2021 | 666.55 | 666.00 | 670.00 | 659.00 | 3042177 | 1.11% |
| 06 Oct 2021 | 659.25 | 680.00 | 684.00 | 655.55 | 5994344 | -2.96% |
| 05 Oct 2021 | 679.35 | 681.15 | 690.85 | 677.15 | 4186464 | -0.26% |
| 04 Oct 2021 | 681.15 | 674.50 | 686.80 | 662.10 | 5617530 | 1.02% |
| 01 Oct 2021 | 674.25 | 660.00 | 686.70 | 658.90 | 5193048 | 0.89% |
| 30 Sep 2021 | 668.30 | 683.20 | 683.20 | 666.35 | 4934499 | -1.69% |
| 29 Sep 2021 | 679.80 | 658.90 | 684.30 | 653.60 | 7345149 | 2.87% |
| 28 Sep 2021 | 660.85 | 650.00 | 667.90 | 648.10 | 4735779 | 1.88% |
| 27 Sep 2021 | 648.65 | 660.45 | 663.75 | 646.30 | 5889365 | -1.59% |
| 24 Sep 2021 | 659.15 | 677.25 | 679.00 | 650.75 | 7363339 | -2.67% |
| 23 Sep 2021 | 677.25 | 685.30 | 687.25 | 674.10 | 4039612 | -0.19% |
| 22 Sep 2021 | 678.55 | 671.80 | 683.40 | 666.20 | 8147214 | 1.44% |
| 21 Sep 2021 | 668.95 | 633.25 | 672.00 | 628.70 | 14289169 | 5.65% |
| 20 Sep 2021 | 633.20 | 669.90 | 669.90 | 628.10 | 10340874 | -7.20% |
| 17 Sep 2021 | 682.30 | 692.00 | 692.00 | 668.70 | 7804735 | -1.04% |
| 16 Sep 2021 | 689.45 | 700.05 | 700.95 | 688.00 | 3372499 | -1.03% |
| 15 Sep 2021 | 696.65 | 697.00 | 698.00 | 687.05 | 2871538 | 0.43% |
| 14 Sep 2021 | 693.65 | 696.40 | 702.00 | 692.25 | 3185808 | -0.11% |
| 13 Sep 2021 | 694.40 | 693.25 | 700.00 | 687.50 | 3778975 | 0.79% |
| 09 Sep 2021 | 688.95 | 683.85 | 691.50 | 683.05 | 2381494 | 0.28% |
| 08 Sep 2021 | 687.05 | 684.00 | 691.50 | 681.70 | 3288571 | 0.48% |
| 07 Sep 2021 | 683.80 | 689.45 | 697.80 | 682.50 | 3555927 | -0.42% |
| 06 Sep 2021 | 686.65 | 697.00 | 697.00 | 681.60 | 5179490 | -0.62% |
| 03 Sep 2021 | 690.90 | 686.10 | 695.25 | 682.40 | 4145359 | 0.85% |
| 02 Sep 2021 | 685.05 | 681.05 | 689.00 | 678.00 | 3635439 | 1.24% |
| 01 Sep 2021 | 676.65 | 688.00 | 689.00 | 675.00 | 4316801 | -1.59% |
| 31 Aug 2021 | 687.60 | 688.25 | 692.45 | 680.45 | 5399215 | 0.15% |
| 30 Aug 2021 | 686.55 | 683.05 | 694.00 | 683.05 | 5891576 | 1.34% |
| 27 Aug 2021 | 677.50 | 672.90 | 681.40 | 671.75 | 4978277 | 0.82% |
| 26 Aug 2021 | 672.00 | 683.00 | 685.00 | 669.30 | 5659963 | -1.73% |
| 25 Aug 2021 | 683.85 | 696.00 | 701.00 | 680.00 | 5539409 | -1.13% |
| 24 Aug 2021 | 691.65 | 690.10 | 697.00 | 683.00 | 8283854 | 1.09% |
| 23 Aug 2021 | 684.20 | 696.00 | 700.70 | 664.00 | 11781361 | -0.06% |
| 20 Aug 2021 | 684.60 | 722.00 | 722.00 | 681.50 | 13126219 | -7.17% |
| 18 Aug 2021 | 737.45 | 748.00 | 748.90 | 732.90 | 5905871 | -0.91% |
| 17 Aug 2021 | 744.25 | 758.60 | 762.45 | 735.85 | 6482187 | -2.28% |
| 16 Aug 2021 | 761.65 | 745.00 | 770.60 | 739.20 | 9095337 | 1.68% |
| 13 Aug 2021 | 749.05 | 746.90 | 757.55 | 732.40 | 5611264 | 0.02% |
| 12 Aug 2021 | 748.90 | 753.05 | 754.30 | 741.40 | 3506281 | -0.03% |
| 11 Aug 2021 | 749.10 | 727.00 | 752.00 | 727.00 | 11909486 | 3.73% |
| 10 Aug 2021 | 722.15 | 748.90 | 750.00 | 719.60 | 6382357 | -3.37% |
| 09 Aug 2021 | 747.35 | 761.85 | 762.50 | 742.45 | 5119564 | -1.32% |
| 06 Aug 2021 | 757.35 | 767.50 | 776.50 | 755.70 | 8973665 | -0.77% |
| 05 Aug 2021 | 763.25 | 747.25 | 765.40 | 740.50 | 8613347 | 2.14% |
| 04 Aug 2021 | 747.25 | 741.00 | 754.00 | 736.40 | 6680733 | 0.94% |
| 03 Aug 2021 | 740.30 | 746.00 | 746.00 | 728.40 | 6939253 | -0.86% |
| 02 Aug 2021 | 746.70 | 741.40 | 751.45 | 733.50 | 6971560 | 1.32% |
| 30 Jul 2021 | 736.95 | 746.15 | 757.85 | 733.55 | 9971622 | -1.53% |
| 29 Jul 2021 | 748.40 | 725.50 | 758.10 | 723.05 | 18513875 | 3.70% |
| 28 Jul 2021 | 721.70 | 712.00 | 725.40 | 701.45 | 8329455 | 1.55% |
| 27 Jul 2021 | 710.65 | 709.85 | 717.90 | 703.30 | 6840353 | 0.87% |
| 26 Jul 2021 | 704.55 | 729.50 | 729.50 | 701.00 | 14645713 | -1.81% |
| 23 Jul 2021 | 717.55 | 726.90 | 727.00 | 712.00 | 8731309 | 0.14% |
| 22 Jul 2021 | 716.55 | 689.90 | 722.60 | 689.05 | 9472817 | 5.07% |
| 20 Jul 2021 | 682.00 | 697.65 | 698.00 | 675.40 | 5829609 | -2.35% |
| 19 Jul 2021 | 698.40 | 697.00 | 712.35 | 694.00 | 5377227 | -0.74% |
| 16 Jul 2021 | 703.60 | 703.50 | 707.00 | 700.70 | 3590287 | 0.64% |
| 15 Jul 2021 | 699.10 | 700.00 | 707.95 | 696.05 | 4735495 | -0.19% |
| 14 Jul 2021 | 700.40 | 704.00 | 705.85 | 694.20 | 5996797 | -0.14% |
| 13 Jul 2021 | 701.40 | 698.00 | 703.50 | 694.00 | 6832695 | 1.00% |
| 12 Jul 2021 | 694.45 | 685.00 | 703.75 | 680.85 | 11632489 | 1.89% |
| 09 Jul 2021 | 681.55 | 671.00 | 683.60 | 670.00 | 7814242 | 1.99% |
| 08 Jul 2021 | 668.25 | 688.00 | 691.45 | 666.65 | 7099529 | -3.21% |
| 07 Jul 2021 | 690.40 | 671.80 | 694.00 | 669.00 | 8536360 | 2.56% |
| 06 Jul 2021 | 673.15 | 672.75 | 681.70 | 669.45 | 4790854 | 0.06% |
| 05 Jul 2021 | 672.75 | 673.00 | 675.00 | 664.45 | 5427717 | 0.22% |
| 02 Jul 2021 | 671.30 | 681.05 | 682.95 | 667.50 | 5499982 | -1.36% |
| 01 Jul 2021 | 680.55 | 687.80 | 690.00 | 679.60 | 4133198 | -0.49% |
| 30 Jun 2021 | 683.90 | 687.05 | 698.00 | 682.65 | 6112824 | -0.29% |
| 29 Jun 2021 | 685.90 | 695.00 | 696.50 | 683.60 | 4377422 | -1.36% |
| 28 Jun 2021 | 695.35 | 692.90 | 701.35 | 682.75 | 5669654 | 0.85% |
| 25 Jun 2021 | 689.50 | 685.00 | 702.35 | 685.00 | 9066409 | 1.55% |
| 24 Jun 2021 | 679.00 | 669.60 | 681.50 | 664.90 | 6985183 | 2.03% |
| 23 Jun 2021 | 665.50 | 679.00 | 685.00 | 664.15 | 6059813 | -1.44% |
| 22 Jun 2021 | 675.25 | 676.00 | 682.50 | 673.25 | 5398107 | 0.34% |
| 21 Jun 2021 | 672.95 | 656.90 | 676.30 | 646.15 | 8187341 | 0.35% |
| 18 Jun 2021 | 670.60 | 695.50 | 696.40 | 656.10 | 13505600 | -3.70% |
| 17 Jun 2021 | 696.35 | 702.10 | 711.00 | 693.45 | 5639158 | -1.28% |
| 16 Jun 2021 | 705.40 | 720.00 | 728.90 | 703.55 | 9016464 | -2.72% |
| 15 Jun 2021 | 725.10 | 728.00 | 732.40 | 717.00 | 5124845 | -0.56% |
| 14 Jun 2021 | 729.15 | 732.65 | 737.20 | 714.65 | 10470356 | -0.28% |
| 11 Jun 2021 | 731.20 | 714.00 | 734.10 | 704.75 | 11372473 | 3.60% |
| 10 Jun 2021 | 705.80 | 701.30 | 719.00 | 700.00 | 8543092 | 1.14% |
| 09 Jun 2021 | 697.85 | 705.00 | 713.35 | 693.55 | 6922786 | -1.36% |
| 08 Jun 2021 | 707.50 | 714.30 | 714.30 | 692.00 | 8230750 | -1.15% |
| 07 Jun 2021 | 715.75 | 722.60 | 730.75 | 712.80 | 6872666 | -0.76% |
| 04 Jun 2021 | 721.20 | 708.05 | 726.00 | 703.05 | 9653847 | 0.99% |
| 03 Jun 2021 | 714.10 | 710.00 | 720.85 | 703.05 | 8329454 | 1.14% |
| 02 Jun 2021 | 706.05 | 697.00 | 709.05 | 696.55 | 9653111 | 1.66% |
| 01 Jun 2021 | 694.50 | 716.50 | 716.95 | 687.50 | 14156453 | -2.31% |
| 31 May 2021 | 710.90 | 694.00 | 714.20 | 685.95 | 11685565 | 3.06% |
| 28 May 2021 | 689.80 | 697.80 | 708.80 | 686.20 | 12698590 | 1.17% |
| 27 May 2021 | 681.85 | 684.90 | 694.35 | 678.00 | 15110958 | -0.05% |
| 26 May 2021 | 682.20 | 686.30 | 691.00 | 673.55 | 18721303 | -2.65% |
| 25 May 2021 | 700.80 | 689.00 | 714.50 | 688.05 | 22058890 | 2.84% |
| 24 May 2021 | 681.45 | 697.00 | 697.00 | 671.90 | 22332409 | -2.40% |
| 21 May 2021 | 698.20 | 701.35 | 705.90 | 695.00 | 7340528 | 0.53% |
| 20 May 2021 | 694.50 | 698.00 | 703.40 | 683.20 | 10104850 | -1.61% |
| 19 May 2021 | 705.85 | 713.05 | 720.35 | 704.10 | 6562006 | -1.62% |
| 18 May 2021 | 717.45 | 723.85 | 731.10 | 711.85 | 9477286 | 0.43% |
| 17 May 2021 | 714.40 | 707.90 | 722.40 | 694.05 | 12706884 | 1.03% |
| 14 May 2021 | 707.10 | 709.95 | 721.50 | 679.05 | 26344309 | -0.11% |
| 12 May 2021 | 707.90 | 740.00 | 741.90 | 700.00 | 14410802 | -3.59% |
| 11 May 2021 | 734.25 | 741.00 | 754.80 | 730.55 | 16277517 | -3.22% |
| 10 May 2021 | 758.65 | 765.90 | 773.00 | 756.05 | 15105182 | 0.22% |
| 07 May 2021 | 756.95 | 738.00 | 766.70 | 736.75 | 26586556 | 3.72% |
| 06 May 2021 | 729.80 | 721.30 | 742.00 | 718.00 | 18365325 | 1.69% |
| 05 May 2021 | 717.70 | 723.00 | 733.00 | 713.10 | 12284261 | 0.32% |
| 04 May 2021 | 715.40 | 727.95 | 737.50 | 711.25 | 13790054 | -1.09% |
| 03 May 2021 | 723.25 | 714.00 | 730.00 | 710.60 | 16906171 | 0.75% |
| 30 Apr 2021 | 717.85 | 719.60 | 740.00 | 711.45 | 36449711 | -1.19% |
| 29 Apr 2021 | 726.50 | 672.00 | 728.90 | 668.05 | 56816962 | 9.64% |
| 28 Apr 2021 | 662.65 | 669.75 | 676.00 | 650.65 | 15558949 | -0.49% |
| 27 Apr 2021 | 665.90 | 660.65 | 670.35 | 658.00 | 15799458 | 1.54% |
| 26 Apr 2021 | 655.80 | 642.00 | 660.70 | 638.25 | 16506538 | 3.21% |
| 23 Apr 2021 | 635.40 | 641.00 | 652.80 | 625.85 | 17931094 | -0.83% |
| 22 Apr 2021 | 640.75 | 615.70 | 651.00 | 611.60 | 22859059 | 3.25% |
| 20 Apr 2021 | 620.60 | 622.80 | 630.00 | 613.40 | 13626064 | 0.78% |
| 19 Apr 2021 | 615.80 | 600.00 | 625.50 | 595.10 | 17044636 | -0.58% |
| 16 Apr 2021 | 619.40 | 631.90 | 635.90 | 616.95 | 14389029 | -1.54% |
| 15 Apr 2021 | 629.10 | 638.00 | 644.00 | 616.00 | 24006650 | -0.20% |
| 13 Apr 2021 | 630.35 | 607.00 | 632.80 | 604.00 | 26091257 | 4.34% |
| 12 Apr 2021 | 604.15 | 609.00 | 621.75 | 597.40 | 27047004 | -2.71% |
| 09 Apr 2021 | 621.00 | 618.00 | 630.85 | 598.00 | 51062079 | 1.12% |
| 08 Apr 2021 | 614.10 | 572.00 | 639.00 | 563.25 | 72006147 | 9.21% |
| 07 Apr 2021 | 562.30 | 539.25 | 566.45 | 533.20 | 20024702 | 4.62% |
| 06 Apr 2021 | 537.45 | 523.00 | 541.30 | 520.65 | 26533367 | 3.86% |
| 05 Apr 2021 | 517.50 | 513.50 | 522.00 | 503.20 | 29711225 | 1.72% |
| 01 Apr 2021 | 508.75 | 470.55 | 512.95 | 470.00 | 35736230 | 8.60% |
| 31 Mar 2021 | 468.45 | 467.35 | 473.80 | 461.30 | 7635784 | 0.21% |
| 30 Mar 2021 | 467.45 | 455.00 | 470.20 | 452.20 | 17646211 | 5.00% |
| 26 Mar 2021 | 445.20 | 443.60 | 452.25 | 436.20 | 12165673 | 1.64% |
| 25 Mar 2021 | 438.00 | 437.05 | 442.20 | 428.50 | 10870751 | 0.15% |
| 24 Mar 2021 | 437.35 | 437.00 | 443.15 | 431.60 | 7803892 | -1.01% |
| 23 Mar 2021 | 441.80 | 445.00 | 447.25 | 439.50 | 5066287 | -0.79% |
| 22 Mar 2021 | 445.30 | 441.00 | 449.00 | 436.80 | 7010923 | 1.08% |
| 19 Mar 2021 | 440.55 | 420.10 | 446.30 | 410.00 | 11116495 | 4.11% |
| 18 Mar 2021 | 423.15 | 427.00 | 432.65 | 420.10 | 6837030 | 0.15% |
| 17 Mar 2021 | 422.50 | 425.95 | 425.95 | 417.50 | 4738590 | -0.81% |
| 16 Mar 2021 | 425.95 | 433.95 | 433.95 | 419.35 | 8103798 | -0.86% |
| 15 Mar 2021 | 429.65 | 422.90 | 431.75 | 414.90 | 10146579 | 2.60% |
| 12 Mar 2021 | 418.75 | 418.15 | 428.45 | 414.00 | 13448994 | 1.15% |
| 10 Mar 2021 | 414.00 | 406.55 | 415.30 | 403.50 | 6536253 | 3.09% |
| 09 Mar 2021 | 401.60 | 412.00 | 414.75 | 396.80 | 5477847 | -1.53% |
| 08 Mar 2021 | 407.85 | 411.95 | 415.50 | 406.50 | 4176709 | 0.36% |
| 05 Mar 2021 | 406.40 | 414.10 | 414.10 | 402.50 | 7045618 | -1.86% |
| 04 Mar 2021 | 414.10 | 415.10 | 421.40 | 411.05 | 8655068 | -3.28% |
| 03 Mar 2021 | 428.15 | 415.30 | 435.00 | 415.30 | 11903775 | 3.59% |
| 02 Mar 2021 | 413.30 | 406.80 | 414.95 | 401.00 | 5055665 | 2.02% |
| 01 Mar 2021 | 405.10 | 402.60 | 408.45 | 393.35 | 5834233 | 2.44% |
| 26 Feb 2021 | 395.45 | 412.05 | 421.30 | 392.05 | 11433748 | -6.24% |
| 25 Feb 2021 | 421.75 | 411.00 | 425.00 | 410.00 | 9051315 | 3.34% |
| 24 Feb 2021 | 408.10 | 415.00 | 426.60 | 400.00 | 10570509 | -1.09% |
| 23 Feb 2021 | 412.60 | 410.00 | 416.20 | 406.10 | 8127742 | 1.60% |
| 22 Feb 2021 | 406.10 | 396.15 | 413.85 | 396.15 | 9371697 | 2.64% |
| 19 Feb 2021 | 395.65 | 408.10 | 408.40 | 390.95 | 4527644 | -2.94% |
| 18 Feb 2021 | 407.65 | 410.00 | 414.75 | 406.00 | 5889983 | -0.26% |
| 17 Feb 2021 | 408.70 | 406.35 | 411.00 | 401.00 | 5486323 | 0.26% |
| 16 Feb 2021 | 407.65 | 403.70 | 421.90 | 403.70 | 10594928 | 0.98% |
| 15 Feb 2021 | 403.70 | 405.10 | 407.85 | 401.00 | 4678133 | -0.02% |
| 12 Feb 2021 | 403.80 | 407.85 | 410.90 | 402.60 | 4667663 | -1.24% |
| 11 Feb 2021 | 408.85 | 408.20 | 415.50 | 404.95 | 3598146 | -0.46% |
| 10 Feb 2021 | 410.75 | 410.00 | 413.95 | 400.00 | 8008124 | 1.06% |
| 09 Feb 2021 | 406.45 | 417.00 | 420.00 | 401.85 | 7961747 | -2.68% |
| 08 Feb 2021 | 417.65 | 404.55 | 419.25 | 401.20 | 9008722 | 3.84% |
| 05 Feb 2021 | 402.20 | 403.00 | 406.60 | 389.15 | 9008833 | 0.47% |
| 04 Feb 2021 | 400.30 | 392.90 | 402.00 | 390.45 | 6283280 | 1.88% |
| 03 Feb 2021 | 392.90 | 386.20 | 398.45 | 384.70 | 6063017 | 1.00% |
| 02 Feb 2021 | 389.00 | 384.65 | 391.70 | 376.70 | 7450391 | 2.14% |
| 01 Feb 2021 | 380.85 | 366.50 | 384.40 | 363.65 | 6141212 | 3.82% |
| 29 Jan 2021 | 366.85 | 382.05 | 382.55 | 363.20 | 7981367 | -2.51% |
| 28 Jan 2021 | 376.30 | 371.00 | 380.85 | 369.60 | 6969457 | 0.01% |
| 27 Jan 2021 | 376.25 | 380.60 | 382.00 | 371.55 | 8576326 | -1.62% |
| 25 Jan 2021 | 382.45 | 388.00 | 394.95 | 371.45 | 17874949 | 1.88% |
| 22 Jan 2021 | 375.40 | 396.00 | 397.45 | 372.20 | 8779405 | -4.55% |
| 21 Jan 2021 | 393.30 | 402.50 | 405.00 | 388.95 | 7085945 | -1.90% |
| 20 Jan 2021 | 400.90 | 395.00 | 402.90 | 393.45 | 5604951 | 1.39% |
| 19 Jan 2021 | 395.40 | 386.20 | 397.75 | 381.60 | 5842513 | 3.21% |
| 18 Jan 2021 | 383.10 | 393.50 | 394.00 | 375.50 | 10605461 | -2.82% |
| 15 Jan 2021 | 394.20 | 398.00 | 402.55 | 391.20 | 7329969 | -0.55% |
| 14 Jan 2021 | 396.40 | 404.35 | 405.65 | 394.00 | 4886430 | -1.63% |
| 13 Jan 2021 | 402.95 | 401.55 | 407.40 | 394.15 | 6885599 | 0.85% |
| 12 Jan 2021 | 399.55 | 398.95 | 412.95 | 397.05 | 6708618 | 0.13% |
| 11 Jan 2021 | 399.05 | 402.85 | 404.95 | 392.65 | 4822618 | -0.94% |
| 08 Jan 2021 | 402.85 | 410.30 | 410.45 | 398.50 | 7559664 | -0.63% |
| 07 Jan 2021 | 405.40 | 404.00 | 413.10 | 403.15 | 10231006 | 0.92% |
| 06 Jan 2021 | 401.70 | 397.20 | 407.35 | 395.75 | 7910567 | 1.63% |
| 05 Jan 2021 | 395.25 | 400.00 | 401.00 | 391.60 | 6190435 | -1.95% |
| 04 Jan 2021 | 403.10 | 392.00 | 405.10 | 391.10 | 8872723 | 3.44% |
| 01 Jan 2021 | 389.70 | 387.25 | 391.50 | 384.60 | 4461761 | 0.65% |
| 31 Dec 2020 | 387.20 | 385.90 | 393.90 | 383.00 | 7375061 | 0.28% |
| 30 Dec 2020 | 386.10 | 382.80 | 387.90 | 378.65 | 4637174 | 1.13% |
| 29 Dec 2020 | 381.80 | 389.65 | 389.65 | 378.10 | 8144640 | -1.24% |
| 28 Dec 2020 | 386.60 | 369.70 | 389.00 | 368.80 | 11720459 | 5.56% |
| 24 Dec 2020 | 366.25 | 367.90 | 378.95 | 365.00 | 8104991 | -0.16% |
| 23 Dec 2020 | 366.85 | 361.00 | 367.70 | 357.75 | 4499725 | 1.35% |
| 22 Dec 2020 | 361.95 | 353.75 | 364.00 | 346.15 | 7273802 | 2.39% |
| 21 Dec 2020 | 353.50 | 361.60 | 368.40 | 344.00 | 7345501 | -2.94% |
| 18 Dec 2020 | 364.20 | 368.30 | 368.95 | 357.70 | 5666541 | -0.55% |
| 17 Dec 2020 | 366.20 | 369.95 | 373.35 | 364.05 | 4501529 | -1.19% |
| 16 Dec 2020 | 370.60 | 370.00 | 372.50 | 364.50 | 7762252 | 1.28% |
| 15 Dec 2020 | 365.90 | 358.00 | 367.00 | 353.50 | 5978528 | 2.35% |
| 14 Dec 2020 | 357.50 | 363.95 | 364.90 | 356.30 | 4927085 | -0.60% |
| 11 Dec 2020 | 359.65 | 363.60 | 366.70 | 357.60 | 4518654 | -0.73% |
| 10 Dec 2020 | 362.30 | 362.00 | 366.45 | 356.30 | 6429901 | 0.12% |
| 09 Dec 2020 | 361.85 | 368.00 | 368.25 | 359.10 | 6923848 | -0.22% |
| 08 Dec 2020 | 362.65 | 366.50 | 367.20 | 357.55 | 5311652 | -0.64% |
| 07 Dec 2020 | 365.00 | 370.80 | 373.20 | 362.30 | 6085158 | -1.46% |
| 04 Dec 2020 | 370.40 | 373.00 | 376.20 | 363.20 | 7570516 | -0.12% |
| 03 Dec 2020 | 370.85 | 370.00 | 374.30 | 367.70 | 7385497 | 0.67% |
| 02 Dec 2020 | 368.40 | 357.00 | 370.75 | 356.05 | 11048627 | 2.86% |
| 01 Dec 2020 | 358.15 | 354.50 | 359.00 | 351.85 | 6475456 | 2.27% |
| 27 Nov 2020 | 350.20 | 361.30 | 362.00 | 347.65 | 14338746 | -2.51% |
| 26 Nov 2020 | 359.20 | 338.50 | 362.20 | 336.00 | 10967276 | 6.19% |
| 25 Nov 2020 | 338.25 | 343.50 | 345.90 | 337.00 | 6195795 | -0.76% |
| 24 Nov 2020 | 340.85 | 338.90 | 342.25 | 334.10 | 5014303 | 0.92% |
| 23 Nov 2020 | 337.75 | 338.25 | 342.30 | 336.00 | 4559744 | 0.48% |
| 20 Nov 2020 | 336.15 | 332.00 | 339.00 | 329.30 | 5918276 | 1.49% |
| 19 Nov 2020 | 331.20 | 339.90 | 346.35 | 329.15 | 7370265 | -3.33% |
| 18 Nov 2020 | 342.60 | 338.95 | 346.00 | 338.35 | 4844406 | 0.48% |
| 17 Nov 2020 | 340.95 | 343.90 | 350.50 | 339.60 | 7389747 | -0.29% |
| 14 Nov 2020 | 341.95 | 344.10 | 344.95 | 340.10 | 975283 | -0.36% |
| 13 Nov 2020 | 343.20 | 337.05 | 344.25 | 334.25 | 5043441 | 1.54% |
| 12 Nov 2020 | 338.00 | 343.75 | 344.40 | 335.00 | 5061012 | -1.39% |
| 11 Nov 2020 | 342.75 | 336.00 | 344.75 | 332.00 | 9211868 | 2.37% |
| 10 Nov 2020 | 334.80 | 333.00 | 337.65 | 330.35 | 6004813 | 0.51% |
| 09 Nov 2020 | 333.10 | 330.00 | 334.20 | 326.25 | 6297158 | 2.04% |
| 06 Nov 2020 | 326.45 | 326.85 | 330.65 | 322.30 | 6994007 | -0.38% |
| 05 Nov 2020 | 327.70 | 322.20 | 328.90 | 317.70 | 6640466 | 3.10% |
| 04 Nov 2020 | 317.85 | 314.75 | 318.70 | 311.75 | 7627927 | 0.98% |
| 03 Nov 2020 | 314.75 | 311.90 | 316.10 | 311.00 | 5951181 | 1.75% |
| 02 Nov 2020 | 309.35 | 311.45 | 312.00 | 306.55 | 7660136 | 0.11% |
| 30 Oct 2020 | 309.00 | 306.50 | 312.90 | 304.00 | 7786860 | 0.72% |
| 29 Oct 2020 | 306.80 | 302.80 | 308.55 | 299.60 | 6945269 | 0.31% |
| 28 Oct 2020 | 305.85 | 309.05 | 315.15 | 304.00 | 8888276 | -1.00% |
| 27 Oct 2020 | 308.95 | 308.35 | 312.45 | 303.15 | 7123843 | 0.21% |
| 26 Oct 2020 | 308.30 | 314.00 | 315.80 | 304.35 | 15424754 | -4.03% |
| 23 Oct 2020 | 321.25 | 326.00 | 327.30 | 319.90 | 7402260 | -1.31% |
| 22 Oct 2020 | 325.50 | 322.00 | 327.05 | 319.50 | 8493745 | 0.79% |
| 21 Oct 2020 | 322.95 | 320.75 | 324.30 | 314.75 | 11914326 | 1.33% |
| 20 Oct 2020 | 318.70 | 310.00 | 319.80 | 308.60 | 10739805 | 1.66% |
| 19 Oct 2020 | 313.50 | 314.20 | 318.10 | 307.70 | 18884145 | 0.79% |
| 16 Oct 2020 | 311.05 | 291.50 | 312.45 | 290.75 | 19877383 | 6.69% |
| 15 Oct 2020 | 291.55 | 291.80 | 297.70 | 289.20 | 10663375 | 0.31% |
| 14 Oct 2020 | 290.65 | 289.25 | 292.00 | 285.50 | 6525761 | 0.24% |
| 13 Oct 2020 | 289.95 | 285.00 | 291.10 | 283.95 | 7541780 | 1.68% |
| 12 Oct 2020 | 285.15 | 294.90 | 294.90 | 279.35 | 10299648 | -2.35% |
| 09 Oct 2020 | 292.00 | 293.15 | 298.35 | 291.05 | 7301282 | -0.32% |
| 08 Oct 2020 | 292.95 | 291.50 | 298.40 | 287.65 | 11623030 | 0.51% |
| 07 Oct 2020 | 291.45 | 290.00 | 293.80 | 287.20 | 8126575 | 0.03% |
| 06 Oct 2020 | 291.35 | 292.75 | 295.00 | 286.70 | 9592838 | 0.43% |
| 05 Oct 2020 | 290.10 | 284.30 | 292.00 | 282.45 | 9269669 | 2.85% |
| 01 Oct 2020 | 282.05 | 281.45 | 286.65 | 278.25 | 4873599 | 1.55% |
| 30 Sep 2020 | 277.75 | 283.20 | 284.95 | 275.00 | 6288603 | -2.24% |
| 29 Sep 2020 | 284.10 | 277.00 | 286.80 | 276.05 | 11242724 | 2.56% |
| 28 Sep 2020 | 277.00 | 270.95 | 278.80 | 269.15 | 5470078 | 3.22% |
| 25 Sep 2020 | 268.35 | 261.10 | 270.45 | 258.80 | 6842615 | 3.79% |
| 24 Sep 2020 | 258.55 | 263.05 | 264.95 | 257.55 | 7984730 | -3.60% |
| 23 Sep 2020 | 268.20 | 274.90 | 274.90 | 263.65 | 8444261 | -1.36% |
| 22 Sep 2020 | 271.90 | 269.30 | 275.15 | 262.70 | 13246982 | 0.22% |
| 21 Sep 2020 | 271.30 | 289.40 | 290.30 | 270.05 | 7522304 | -5.70% |
| 18 Sep 2020 | 287.70 | 285.30 | 293.55 | 284.45 | 9911089 | 0.30% |
| 17 Sep 2020 | 286.85 | 286.00 | 288.80 | 283.15 | 5287608 | -0.62% |
| 16 Sep 2020 | 288.65 | 289.00 | 291.70 | 286.30 | 6090447 | -0.33% |
| 15 Sep 2020 | 289.60 | 290.95 | 294.55 | 288.75 | 6682215 | -0.09% |
| 14 Sep 2020 | 289.85 | 287.10 | 293.95 | 285.60 | 7275752 | 0.71% |
| 11 Sep 2020 | 287.80 | 283.95 | 289.00 | 282.70 | 6485991 | 0.86% |
| 10 Sep 2020 | 285.35 | 289.35 | 290.25 | 278.45 | 9369826 | -0.52% |
| 09 Sep 2020 | 286.85 | 273.20 | 288.50 | 272.45 | 14099249 | 2.03% |
| 08 Sep 2020 | 281.15 | 286.00 | 288.40 | 278.40 | 7609074 | -1.87% |
| 07 Sep 2020 | 286.50 | 281.00 | 287.75 | 278.85 | 8634438 | 1.47% |
| 04 Sep 2020 | 282.35 | 286.05 | 291.25 | 280.55 | 8443061 | -3.77% |
| 03 Sep 2020 | 293.40 | 293.00 | 295.85 | 290.85 | 6425365 | 0.14% |
| 02 Sep 2020 | 293.00 | 288.50 | 294.00 | 285.05 | 11710724 | 2.16% |
| 01 Sep 2020 | 286.80 | 269.80 | 288.50 | 269.05 | 13679100 | 6.30% |
| 31 Aug 2020 | 269.80 | 281.00 | 281.75 | 268.45 | 19774736 | -3.88% |
| 28 Aug 2020 | 280.70 | 285.50 | 289.75 | 280.05 | 11914490 | -2.97% |
| 27 Aug 2020 | 289.30 | 285.35 | 290.75 | 283.80 | 5931448 | 1.08% |
| 26 Aug 2020 | 286.20 | 285.50 | 286.85 | 283.15 | 5278655 | 0.46% |
| 25 Aug 2020 | 284.90 | 286.55 | 287.25 | 280.15 | 7787006 | -0.30% |
| 24 Aug 2020 | 285.75 | 284.15 | 287.25 | 282.60 | 9488675 | 1.37% |
| 21 Aug 2020 | 281.90 | 284.35 | 288.00 | 280.35 | 10884179 | -0.27% |
| 20 Aug 2020 | 282.65 | 273.00 | 284.50 | 271.15 | 11325005 | 1.47% |
| 19 Aug 2020 | 278.55 | 278.00 | 279.90 | 274.20 | 10287307 | 0.51% |
| 18 Aug 2020 | 277.15 | 270.60 | 279.20 | 267.35 | 10683706 | 2.80% |
| 17 Aug 2020 | 269.60 | 266.90 | 271.25 | 263.20 | 10757867 | 1.60% |
| 14 Aug 2020 | 265.35 | 259.00 | 267.30 | 257.55 | 13200307 | 2.61% |
| 13 Aug 2020 | 258.60 | 258.10 | 264.00 | 255.85 | 14516418 | 0.70% |
| 12 Aug 2020 | 256.80 | 252.00 | 257.90 | 249.05 | 8055616 | 1.20% |
| 11 Aug 2020 | 253.75 | 246.50 | 255.50 | 246.30 | 15124909 | 3.49% |
| 10 Aug 2020 | 245.20 | 241.00 | 246.35 | 238.55 | 6482352 | 2.08% |
| 07 Aug 2020 | 240.20 | 236.80 | 241.00 | 235.80 | 6794779 | 0.29% |
| 06 Aug 2020 | 239.50 | 235.00 | 239.95 | 232.50 | 10772820 | 1.85% |
| 05 Aug 2020 | 235.15 | 228.50 | 236.20 | 228.15 | 11076862 | 3.09% |
| 04 Aug 2020 | 228.10 | 221.55 | 229.25 | 219.15 | 9878205 | 3.42% |
| 03 Aug 2020 | 220.55 | 221.00 | 225.45 | 218.65 | 9867115 | 0.14% |
| 31 Jul 2020 | 220.25 | 214.50 | 221.25 | 213.30 | 7306693 | 2.75% |
| 30 Jul 2020 | 214.35 | 218.65 | 221.95 | 213.15 | 6483799 | -1.47% |
| 29 Jul 2020 | 217.55 | 214.05 | 220.95 | 213.85 | 11276308 | 1.23% |
| 28 Jul 2020 | 214.90 | 208.10 | 215.75 | 207.45 | 9785198 | 3.84% |
| 27 Jul 2020 | 206.95 | 202.05 | 208.50 | 200.10 | 10548105 | 0.95% |
| 24 Jul 2020 | 205.00 | 206.00 | 211.60 | 203.25 | 8215298 | -2.08% |
| 23 Jul 2020 | 209.35 | 206.90 | 210.50 | 205.45 | 5251159 | 1.14% |
| 22 Jul 2020 | 207.00 | 211.00 | 214.00 | 204.10 | 9323617 | -1.41% |
| 21 Jul 2020 | 209.95 | 208.00 | 210.75 | 204.15 | 5672048 | 1.52% |
| 20 Jul 2020 | 206.80 | 207.50 | 208.85 | 204.00 | 6380397 | 0.02% |
| 17 Jul 2020 | 206.75 | 203.20 | 211.80 | 202.65 | 23873501 | 2.78% |
| 16 Jul 2020 | 201.15 | 194.00 | 201.90 | 192.60 | 13647306 | 3.21% |
| 15 Jul 2020 | 194.90 | 196.00 | 199.85 | 193.40 | 9389574 | 0.44% |
| 14 Jul 2020 | 194.05 | 198.00 | 198.40 | 191.65 | 7233291 | -2.19% |
| 13 Jul 2020 | 198.40 | 195.40 | 199.80 | 195.25 | 11050735 | 2.64% |
| 10 Jul 2020 | 193.30 | 196.00 | 196.00 | 191.00 | 10893405 | -2.10% |
| 09 Jul 2020 | 197.45 | 196.35 | 202.75 | 196.10 | 14801828 | 1.07% |
| 08 Jul 2020 | 195.35 | 191.00 | 202.00 | 191.00 | 22609621 | 2.36% |
| 07 Jul 2020 | 190.85 | 194.70 | 194.75 | 190.25 | 6564431 | -1.50% |
| 06 Jul 2020 | 193.75 | 192.15 | 195.25 | 190.50 | 10803795 | 1.47% |
| 03 Jul 2020 | 190.95 | 195.70 | 196.50 | 190.50 | 6610649 | -1.80% |
| 02 Jul 2020 | 194.45 | 192.35 | 195.00 | 190.05 | 9164240 | 1.57% |
| 01 Jul 2020 | 191.45 | 190.30 | 193.05 | 188.55 | 8343254 | 1.11% |
| 30 Jun 2020 | 189.35 | 191.15 | 195.60 | 187.80 | 11450934 | -0.71% |
| 29 Jun 2020 | 190.70 | 192.50 | 192.95 | 185.65 | 7560301 | -1.01% |
| 26 Jun 2020 | 192.65 | 195.65 | 197.50 | 191.55 | 6960491 | -0.46% |
| 25 Jun 2020 | 193.55 | 192.15 | 197.35 | 191.00 | 9502767 | -0.18% |
| 24 Jun 2020 | 193.90 | 206.95 | 207.75 | 192.35 | 19739136 | -3.84% |
| 23 Jun 2020 | 201.65 | 198.10 | 203.90 | 198.10 | 14850064 | 1.87% |
| 22 Jun 2020 | 197.95 | 194.90 | 199.90 | 193.00 | 11091702 | 1.88% |
| 19 Jun 2020 | 194.30 | 195.10 | 197.35 | 192.70 | 18204886 | 0.47% |
| 18 Jun 2020 | 193.40 | 189.00 | 194.05 | 188.00 | 8868746 | 0.81% |
| 17 Jun 2020 | 191.85 | 188.75 | 194.45 | 185.80 | 11912711 | 0.95% |
| 16 Jun 2020 | 190.05 | 189.00 | 195.95 | 185.75 | 23464025 | 3.43% |
| 15 Jun 2020 | 183.75 | 185.95 | 186.45 | 179.95 | 12059372 | -2.75% |
| 12 Jun 2020 | 188.95 | 177.00 | 190.20 | 175.45 | 9000558 | 2.33% |
| 11 Jun 2020 | 184.65 | 188.00 | 190.85 | 183.55 | 6481994 | -3.30% |
| 10 Jun 2020 | 190.95 | 188.00 | 191.90 | 184.55 | 11823033 | 0.47% |
| 09 Jun 2020 | 190.05 | 195.95 | 198.90 | 188.60 | 8055268 | -2.51% |
| 08 Jun 2020 | 194.95 | 202.00 | 202.00 | 192.25 | 13522911 | -1.07% |
| 05 Jun 2020 | 197.05 | 195.95 | 202.40 | 194.05 | 26006736 | 2.63% |
| 04 Jun 2020 | 192.00 | 193.00 | 195.20 | 189.80 | 10238285 | -0.36% |
| 03 Jun 2020 | 192.70 | 195.00 | 197.80 | 191.55 | 11567639 | 0.29% |
| 02 Jun 2020 | 192.15 | 195.00 | 197.75 | 190.35 | 14155546 | -0.93% |
| 01 Jun 2020 | 193.95 | 188.00 | 199.40 | 187.15 | 17324578 | 5.29% |
| 29 May 2020 | 184.20 | 181.00 | 185.45 | 180.05 | 13458899 | 0.03% |
| 28 May 2020 | 184.15 | 186.20 | 188.75 | 183.20 | 14270125 | -0.35% |
| 27 May 2020 | 184.80 | 176.05 | 189.00 | 174.15 | 20403834 | 4.85% |
| 26 May 2020 | 176.25 | 168.00 | 178.25 | 168.00 | 30383793 | 6.08% |
| 22 May 2020 | 166.15 | 168.40 | 169.50 | 163.50 | 10228048 | -2.21% |
| 21 May 2020 | 169.90 | 172.00 | 174.85 | 168.95 | 11065823 | -0.67% |
| 20 May 2020 | 171.05 | 169.30 | 173.00 | 168.30 | 10091863 | 1.03% |
| 19 May 2020 | 169.30 | 167.00 | 172.95 | 165.90 | 11001274 | 3.71% |
| 18 May 2020 | 163.25 | 175.80 | 176.20 | 162.10 | 8130435 | -6.34% |
| 15 May 2020 | 174.30 | 176.90 | 179.40 | 173.25 | 11548870 | -0.51% |
| 14 May 2020 | 175.20 | 179.00 | 180.40 | 174.20 | 5808584 | -3.92% |
| 13 May 2020 | 182.35 | 189.00 | 189.00 | 180.60 | 10377139 | 2.33% |
| 12 May 2020 | 178.20 | 172.00 | 179.60 | 167.05 | 11889850 | 2.09% |
| 11 May 2020 | 174.55 | 170.00 | 176.40 | 168.75 | 9199262 | 3.50% |
| 08 May 2020 | 168.65 | 175.55 | 176.60 | 167.50 | 9045606 | -2.06% |
| 07 May 2020 | 172.20 | 164.20 | 174.00 | 162.50 | 11944061 | 3.86% |
| 06 May 2020 | 165.80 | 165.50 | 169.30 | 163.15 | 8720744 | 1.16% |
| 05 May 2020 | 163.90 | 167.50 | 171.65 | 162.80 | 12995347 | 0.21% |
| 04 May 2020 | 163.55 | 170.95 | 170.95 | 162.35 | 10646028 | -9.47% |
| 30 Apr 2020 | 180.65 | 168.60 | 188.70 | 167.50 | 16023589 | 10.09% |
| 29 Apr 2020 | 164.10 | 160.80 | 166.40 | 159.00 | 11842945 | 2.95% |
| 28 Apr 2020 | 159.40 | 159.40 | 160.30 | 157.00 | 8025743 | 1.34% |
| 27 Apr 2020 | 157.30 | 156.00 | 160.65 | 155.00 | 9745004 | 2.64% |
| 24 Apr 2020 | 153.25 | 157.50 | 159.50 | 152.60 | 8447036 | -4.19% |
| 23 Apr 2020 | 159.95 | 162.40 | 166.30 | 158.70 | 7114946 | -0.78% |
| 22 Apr 2020 | 161.20 | 158.00 | 163.00 | 155.50 | 7765209 | 1.00% |
| 21 Apr 2020 | 159.60 | 164.00 | 164.40 | 156.80 | 10887919 | -4.72% |
| 20 Apr 2020 | 167.50 | 183.00 | 183.00 | 166.10 | 12629035 | -5.53% |
| 17 Apr 2020 | 177.30 | 175.00 | 179.85 | 170.35 | 10104852 | 3.90% |
| 16 Apr 2020 | 170.65 | 169.30 | 174.60 | 167.40 | 10428942 | -0.44% |
| 15 Apr 2020 | 171.40 | 170.00 | 174.95 | 165.85 | 17616485 | 2.24% |
| 13 Apr 2020 | 167.65 | 167.50 | 172.40 | 161.15 | 11554655 | 0.81% |
| 09 Apr 2020 | 166.30 | 159.00 | 170.00 | 158.00 | 15243084 | 7.57% |
| 08 Apr 2020 | 154.60 | 155.00 | 170.75 | 152.15 | 15245833 | -2.21% |
| 07 Apr 2020 | 158.10 | 148.05 | 159.85 | 145.45 | 16440328 | 12.37% |
| 03 Apr 2020 | 140.70 | 143.25 | 148.15 | 132.50 | 18559602 | -1.61% |
| 01 Apr 2020 | 143.00 | 145.95 | 145.95 | 139.05 | 5967565 | -2.22% |
| 31 Mar 2020 | 146.25 | 145.95 | 152.40 | 144.50 | 9965197 | 2.70% |
| 30 Mar 2020 | 142.40 | 148.45 | 148.45 | 136.50 | 11851157 | -5.98% |
| 27 Mar 2020 | 151.45 | 152.10 | 156.45 | 146.20 | 6108830 | 1.10% |
| 26 Mar 2020 | 149.80 | 151.00 | 157.45 | 144.50 | 8021131 | -1.32% |
| 25 Mar 2020 | 151.80 | 145.00 | 156.00 | 142.55 | 4384700 | 3.20% |
| 24 Mar 2020 | 147.10 | 149.25 | 155.00 | 140.35 | 6487043 | 1.87% |
| 23 Mar 2020 | 144.40 | 158.20 | 164.25 | 136.10 | 7422941 | -17.84% |
| 20 Mar 2020 | 175.75 | 167.00 | 179.10 | 164.65 | 7449415 | 7.62% |
| 19 Mar 2020 | 163.30 | 157.80 | 168.70 | 151.70 | 12583063 | -0.64% |
| 18 Mar 2020 | 164.35 | 180.05 | 181.15 | 156.45 | 18951014 | -6.86% |
| 17 Mar 2020 | 176.45 | 188.90 | 193.50 | 175.15 | 14096871 | -5.13% |
| 16 Mar 2020 | 186.00 | 202.00 | 207.15 | 181.55 | 15167108 | -13.45% |
| 13 Mar 2020 | 214.90 | 188.00 | 217.95 | 175.20 | 12883941 | 5.76% |
| 12 Mar 2020 | 203.20 | 210.00 | 214.30 | 199.05 | 14115039 | -9.08% |
| 11 Mar 2020 | 223.50 | 227.00 | 228.50 | 220.10 | 10073347 | -2.42% |
| 09 Mar 2020 | 229.05 | 229.05 | 231.65 | 225.10 | 7888019 | -4.08% |
| 06 Mar 2020 | 238.80 | 235.00 | 240.00 | 228.20 | 6850161 | -3.38% |
| 05 Mar 2020 | 247.15 | 248.70 | 252.75 | 244.35 | 7130730 | 0.63% |
| 04 Mar 2020 | 245.60 | 246.55 | 248.80 | 236.85 | 10790561 | -0.34% |
| 03 Mar 2020 | 246.45 | 239.25 | 249.10 | 238.65 | 11580274 | 4.87% |
| 02 Mar 2020 | 235.00 | 242.20 | 246.50 | 230.85 | 10865535 | -0.30% |
| 28 Feb 2020 | 235.70 | 245.50 | 245.50 | 232.65 | 10723581 | -6.51% |
| 27 Feb 2020 | 252.10 | 259.00 | 259.00 | 248.30 | 10258174 | -3.34% |
| 26 Feb 2020 | 260.80 | 256.00 | 263.70 | 255.55 | 8111249 | -0.69% |
| 25 Feb 2020 | 262.60 | 264.00 | 266.80 | 258.40 | 9928181 | 1.41% |
| 24 Feb 2020 | 258.95 | 277.95 | 277.95 | 256.00 | 10565578 | -8.11% |
| 20 Feb 2020 | 281.80 | 280.70 | 285.85 | 277.00 | 6960354 | 0.34% |
| 19 Feb 2020 | 280.85 | 287.20 | 290.00 | 279.90 | 4952306 | -1.39% |
| 18 Feb 2020 | 284.80 | 289.00 | 289.15 | 281.10 | 5463097 | -1.16% |
| 17 Feb 2020 | 288.15 | 289.15 | 290.90 | 285.30 | 6084235 | -0.35% |
| 14 Feb 2020 | 289.15 | 291.60 | 296.75 | 288.30 | 6086218 | -1.43% |
| 13 Feb 2020 | 293.35 | 292.20 | 294.60 | 288.40 | 6220243 | -0.12% |
| 12 Feb 2020 | 293.70 | 288.65 | 295.40 | 288.50 | 9119052 | 1.71% |
| 11 Feb 2020 | 288.75 | 280.05 | 293.50 | 278.60 | 10958494 | 3.90% |
| 10 Feb 2020 | 277.90 | 276.00 | 279.80 | 273.20 | 4972983 | -0.50% |
| 07 Feb 2020 | 279.30 | 275.40 | 280.00 | 272.75 | 5258442 | 1.03% |
| 06 Feb 2020 | 276.45 | 271.10 | 277.50 | 267.75 | 8567243 | 2.67% |
| 05 Feb 2020 | 269.25 | 259.50 | 271.65 | 256.35 | 7218905 | 4.22% |
| 04 Feb 2020 | 258.35 | 253.25 | 259.70 | 248.70 | 5839343 | 2.72% |
| 03 Feb 2020 | 251.50 | 245.50 | 253.00 | 243.75 | 7021154 | 2.76% |
| 01 Feb 2020 | 244.75 | 249.00 | 257.30 | 242.60 | 7485230 | -2.37% |
| 31 Jan 2020 | 250.70 | 258.15 | 259.00 | 249.10 | 6329214 | -2.43% |
| 30 Jan 2020 | 256.95 | 261.30 | 262.10 | 255.25 | 5511254 | -1.65% |
| 29 Jan 2020 | 261.25 | 259.00 | 264.60 | 258.30 | 7832991 | 2.35% |
| 28 Jan 2020 | 255.25 | 260.80 | 261.75 | 251.60 | 11168567 | -2.87% |
| 27 Jan 2020 | 262.80 | 265.45 | 265.90 | 258.30 | 17151836 | -3.35% |
| 24 Jan 2020 | 271.90 | 266.70 | 273.90 | 265.30 | 5991335 | 1.97% |
| 23 Jan 2020 | 266.65 | 266.00 | 268.95 | 264.10 | 3529142 | 0.30% |
| 22 Jan 2020 | 265.85 | 268.30 | 269.30 | 264.75 | 3334351 | -0.52% |
| 21 Jan 2020 | 267.25 | 270.00 | 270.90 | 264.35 | 4799667 | -1.51% |
| 20 Jan 2020 | 271.35 | 273.50 | 275.00 | 268.65 | 3823115 | -0.73% |
| 17 Jan 2020 | 273.35 | 276.80 | 279.55 | 272.85 | 4733742 | -1.48% |
| 16 Jan 2020 | 277.45 | 282.50 | 282.85 | 276.15 | 4791447 | -1.79% |
| 15 Jan 2020 | 282.50 | 279.85 | 283.40 | 276.25 | 5538475 | 0.57% |
| 14 Jan 2020 | 280.90 | 278.00 | 284.00 | 278.00 | 7428691 | 0.83% |
| 13 Jan 2020 | 278.60 | 278.05 | 279.90 | 275.40 | 4540953 | 0.25% |
| 10 Jan 2020 | 277.90 | 278.00 | 280.00 | 275.00 | 7625227 | -0.07% |
| 09 Jan 2020 | 278.10 | 267.70 | 279.20 | 267.70 | 13317832 | 5.94% |
| 08 Jan 2020 | 262.50 | 261.40 | 264.50 | 257.00 | 8088132 | -1.04% |
| 07 Jan 2020 | 265.25 | 266.15 | 270.15 | 263.10 | 4465297 | 0.38% |
| 06 Jan 2020 | 264.25 | 270.50 | 270.75 | 262.30 | 4529599 | -3.01% |
| 03 Jan 2020 | 272.45 | 276.45 | 276.45 | 270.75 | 5943349 | -1.45% |
| 02 Jan 2020 | 276.45 | 272.00 | 277.00 | 271.55 | 10780926 | 3.11% |
| 01 Jan 2020 | 268.10 | 270.70 | 273.50 | 265.85 | 6952048 | -0.72% |
| 31 Dec 2019 | 270.05 | 270.00 | 273.00 | 268.15 | 5377354 | -0.39% |
| 30 Dec 2019 | 271.10 | 269.50 | 273.50 | 266.60 | 6645670 | 0.82% |
| 27 Dec 2019 | 268.90 | 270.10 | 271.30 | 265.10 | 7560504 | -0.09% |
| 26 Dec 2019 | 269.15 | 267.00 | 272.00 | 266.70 | 11054938 | 0.90% |
| 24 Dec 2019 | 266.75 | 263.70 | 267.80 | 262.95 | 5683009 | 1.16% |
| 23 Dec 2019 | 263.70 | 264.40 | 270.60 | 262.40 | 8467465 | -0.38% |
| 20 Dec 2019 | 264.70 | 264.50 | 266.75 | 262.75 | 7162934 | -0.06% |
| 19 Dec 2019 | 264.85 | 263.30 | 267.20 | 262.30 | 7841049 | 0.17% |
| 18 Dec 2019 | 264.40 | 257.90 | 266.35 | 256.30 | 13485427 | 2.10% |
| 17 Dec 2019 | 258.95 | 254.35 | 261.60 | 253.55 | 11197549 | 2.31% |
| 16 Dec 2019 | 253.10 | 259.20 | 260.20 | 252.15 | 5733217 | -1.75% |
| 13 Dec 2019 | 257.60 | 263.00 | 264.40 | 255.55 | 12372614 | 0.78% |
| 12 Dec 2019 | 255.60 | 252.00 | 257.65 | 250.20 | 6112551 | 2.26% |
| 11 Dec 2019 | 249.95 | 251.20 | 254.80 | 246.55 | 6247501 | -0.42% |
| 10 Dec 2019 | 251.00 | 256.30 | 259.15 | 250.30 | 5357914 | -3.03% |
| 09 Dec 2019 | 258.85 | 253.00 | 259.50 | 251.85 | 6291970 | 1.87% |
| 06 Dec 2019 | 254.10 | 252.90 | 256.70 | 250.10 | 7854850 | 1.05% |
| 05 Dec 2019 | 251.45 | 260.75 | 261.80 | 250.10 | 6962695 | -3.21% |
| 04 Dec 2019 | 259.80 | 254.00 | 264.00 | 247.75 | 15220113 | 0.99% |
| 03 Dec 2019 | 257.25 | 267.25 | 267.50 | 254.50 | 9848751 | -4.12% |
| 02 Dec 2019 | 268.30 | 267.50 | 269.45 | 263.25 | 10547869 | 2.58% |
| 29 Nov 2019 | 261.55 | 262.60 | 269.50 | 260.05 | 12038238 | -0.91% |
| 28 Nov 2019 | 263.95 | 253.60 | 264.90 | 252.25 | 9945852 | 4.35% |
| 27 Nov 2019 | 252.95 | 254.10 | 257.90 | 251.90 | 4739906 | -0.12% |
| 26 Nov 2019 | 253.25 | 261.25 | 262.80 | 251.10 | 12880492 | -2.65% |
| 25 Nov 2019 | 260.15 | 252.90 | 261.00 | 252.30 | 11369913 | 3.54% |
| 22 Nov 2019 | 251.25 | 245.00 | 253.00 | 244.30 | 4927891 | 2.45% |
| 21 Nov 2019 | 245.25 | 248.00 | 248.95 | 244.15 | 3840421 | -1.39% |
| 20 Nov 2019 | 248.70 | 247.70 | 252.30 | 245.95 | 4799567 | 0.32% |
| 19 Nov 2019 | 247.90 | 249.40 | 250.85 | 246.60 | 4461546 | -0.68% |
| 18 Nov 2019 | 249.60 | 245.90 | 251.15 | 244.80 | 4846338 | 1.98% |
| 15 Nov 2019 | 244.75 | 246.00 | 250.00 | 242.20 | 5246862 | -0.41% |
| 14 Nov 2019 | 245.75 | 248.00 | 249.70 | 244.25 | 4522524 | -1.21% |
| 13 Nov 2019 | 248.75 | 251.50 | 254.70 | 247.35 | 6493201 | -1.25% |
| 11 Nov 2019 | 251.90 | 249.10 | 253.25 | 248.05 | 5599046 | 0.76% |
| 08 Nov 2019 | 250.00 | 252.75 | 256.50 | 248.50 | 7150985 | -1.05% |
| 07 Nov 2019 | 252.65 | 250.20 | 254.80 | 243.10 | 12103874 | 1.77% |
| 06 Nov 2019 | 248.25 | 245.95 | 251.30 | 244.30 | 7121343 | 0.89% |
| 05 Nov 2019 | 246.05 | 253.35 | 254.15 | 244.25 | 10394354 | -1.66% |
| 04 Nov 2019 | 250.20 | 238.70 | 254.85 | 238.70 | 17613567 | 5.30% |
| 01 Nov 2019 | 237.60 | 227.70 | 239.50 | 227.50 | 9208037 | 4.21% |
| 31 Oct 2019 | 228.00 | 235.70 | 236.50 | 227.05 | 6994856 | -2.73% |
| 30 Oct 2019 | 234.40 | 236.95 | 236.95 | 231.25 | 5246865 | 0.06% |
| 29 Oct 2019 | 234.25 | 219.60 | 236.40 | 219.60 | 13887709 | 6.79% |
| 27 Oct 2019 | 219.35 | 218.00 | 221.40 | 218.00 | 756987 | 0.92% |
| 25 Oct 2019 | 217.35 | 222.50 | 224.15 | 216.10 | 8612440 | -2.47% |
| 24 Oct 2019 | 222.85 | 215.20 | 225.10 | 215.20 | 15890442 | 0.07% |
| 23 Oct 2019 | 222.70 | 218.60 | 224.80 | 215.75 | 8030559 | 1.37% |
| 22 Oct 2019 | 219.70 | 223.00 | 225.90 | 219.20 | 8305579 | -1.63% |
| 18 Oct 2019 | 223.35 | 222.10 | 225.20 | 220.30 | 9026105 | 0.18% |
| 17 Oct 2019 | 222.95 | 218.30 | 224.70 | 214.35 | 10798747 | 1.20% |
| 16 Oct 2019 | 220.30 | 222.25 | 223.65 | 218.45 | 7753169 | 0.30% |
| 15 Oct 2019 | 219.65 | 221.00 | 226.90 | 214.25 | 14900735 | -0.81% |
| 14 Oct 2019 | 221.45 | 218.80 | 225.00 | 218.35 | 7515730 | 1.93% |
| 11 Oct 2019 | 217.25 | 215.00 | 220.90 | 212.80 | 8965423 | 1.64% |
| 10 Oct 2019 | 213.75 | 211.30 | 214.90 | 209.10 | 6693227 | 0.45% |
| 09 Oct 2019 | 212.80 | 207.30 | 213.75 | 205.95 | 5958422 | 2.31% |
| 07 Oct 2019 | 208.00 | 214.90 | 215.80 | 207.00 | 7420654 | -3.10% |
| 04 Oct 2019 | 214.65 | 222.30 | 223.90 | 212.45 | 6600815 | -3.11% |
| 03 Oct 2019 | 221.55 | 220.95 | 225.70 | 218.30 | 5324110 | -0.49% |
| 01 Oct 2019 | 222.65 | 229.10 | 231.75 | 220.40 | 6026952 | -3.17% |
| 30 Sep 2019 | 229.95 | 228.00 | 231.00 | 222.50 | 6783701 | -0.97% |
| 27 Sep 2019 | 232.20 | 233.60 | 236.50 | 230.60 | 7000789 | -1.38% |
| 26 Sep 2019 | 235.45 | 236.00 | 237.80 | 231.25 | 8069927 | 0.45% |
| 25 Sep 2019 | 234.40 | 233.50 | 235.75 | 228.30 | 7594921 | 0.45% |
| 24 Sep 2019 | 233.35 | 241.95 | 242.00 | 232.50 | 9073501 | -4.25% |
| 23 Sep 2019 | 243.70 | 252.95 | 252.95 | 237.40 | 13040988 | 2.35% |
| 20 Sep 2019 | 238.10 | 220.65 | 240.20 | 218.25 | 23899821 | 8.45% |
| 19 Sep 2019 | 219.55 | 220.15 | 221.60 | 215.25 | 9020768 | -0.84% |
| 18 Sep 2019 | 221.40 | 217.55 | 223.55 | 217.25 | 9790812 | 2.41% |
| 17 Sep 2019 | 216.20 | 224.40 | 229.00 | 214.80 | 9403320 | -4.19% |
| 16 Sep 2019 | 225.65 | 222.50 | 227.50 | 222.50 | 5494139 | -0.24% |
| 13 Sep 2019 | 226.20 | 222.05 | 227.60 | 219.10 | 8639132 | 1.87% |
| 12 Sep 2019 | 222.05 | 228.00 | 232.25 | 221.20 | 9281462 | -2.48% |
| 11 Sep 2019 | 227.70 | 220.40 | 228.95 | 220.15 | 11404495 | 3.74% |
| 09 Sep 2019 | 219.50 | 218.00 | 224.50 | 213.85 | 9829589 | 0.71% |
| 06 Sep 2019 | 217.95 | 217.40 | 219.35 | 212.25 | 8494436 | 0.79% |
| 05 Sep 2019 | 216.25 | 217.10 | 222.30 | 213.50 | 10360712 | 0.68% |
| 04 Sep 2019 | 214.80 | 208.85 | 216.05 | 207.50 | 8097106 | 2.21% |
| 03 Sep 2019 | 210.15 | 214.00 | 215.50 | 209.30 | 5563093 | -3.36% |
| 30 Aug 2019 | 217.45 | 215.00 | 218.95 | 211.25 | 10442126 | 2.59% |
| 29 Aug 2019 | 211.95 | 203.80 | 214.55 | 201.75 | 18785875 | 3.01% |
| 28 Aug 2019 | 205.75 | 214.00 | 214.25 | 202.80 | 9056214 | -3.58% |
| 27 Aug 2019 | 213.40 | 217.40 | 217.50 | 212.80 | 12287346 | -0.33% |
| 26 Aug 2019 | 214.10 | 222.15 | 225.00 | 206.30 | 13555325 | -2.97% |
| 23 Aug 2019 | 220.65 | 214.50 | 223.60 | 213.75 | 4978377 | 1.68% |
| 22 Aug 2019 | 217.00 | 215.00 | 220.40 | 212.80 | 6938275 | -0.91% |
| 21 Aug 2019 | 219.00 | 223.50 | 226.00 | 217.70 | 5016435 | -2.60% |
| 20 Aug 2019 | 224.85 | 225.05 | 226.10 | 221.65 | 5107078 | -0.60% |
| 19 Aug 2019 | 226.20 | 228.30 | 230.85 | 224.75 | 4394801 | -0.42% |
| 16 Aug 2019 | 227.15 | 226.35 | 228.95 | 221.60 | 6083438 | -0.26% |
| 14 Aug 2019 | 227.75 | 222.60 | 229.90 | 220.75 | 6940915 | 3.45% |
| 13 Aug 2019 | 220.15 | 217.60 | 224.45 | 216.45 | 6628569 | -0.20% |
| 09 Aug 2019 | 220.60 | 221.70 | 228.45 | 219.30 | 9077239 | -0.50% |
| 08 Aug 2019 | 221.70 | 213.30 | 222.85 | 208.75 | 8752577 | 4.45% |
| 07 Aug 2019 | 212.25 | 217.70 | 217.80 | 210.60 | 7073513 | -2.44% |
| 06 Aug 2019 | 217.55 | 214.60 | 221.45 | 214.15 | 6703116 | -0.07% |
| 05 Aug 2019 | 217.70 | 220.80 | 221.25 | 212.25 | 7681043 | -3.31% |
| 02 Aug 2019 | 225.15 | 223.00 | 230.45 | 217.80 | 11444553 | -0.04% |
| 01 Aug 2019 | 225.25 | 235.10 | 235.80 | 222.70 | 7768510 | -5.14% |
| 31 Jul 2019 | 237.45 | 228.35 | 238.30 | 226.10 | 5983362 | 3.13% |
| 30 Jul 2019 | 230.25 | 243.05 | 248.00 | 220.00 | 8938349 | -4.62% |
| 29 Jul 2019 | 241.40 | 245.85 | 246.25 | 236.85 | 7935024 | -3.32% |
| 26 Jul 2019 | 249.70 | 248.95 | 253.35 | 247.10 | 5386836 | 0.42% |
| 25 Jul 2019 | 248.65 | 254.80 | 257.90 | 247.80 | 6895024 | -2.59% |
| 24 Jul 2019 | 255.25 | 263.00 | 263.85 | 246.75 | 10491930 | -3.06% |
| 23 Jul 2019 | 263.30 | 266.00 | 266.00 | 259.80 | 3534413 | -0.42% |
| 22 Jul 2019 | 264.40 | 259.90 | 265.50 | 256.30 | 3426665 | 2.07% |
| 19 Jul 2019 | 259.05 | 267.30 | 269.20 | 258.20 | 3828583 | -2.65% |
| 18 Jul 2019 | 266.10 | 270.00 | 270.75 | 264.90 | 3627824 | -2.13% |
| 17 Jul 2019 | 271.90 | 272.00 | 275.00 | 268.80 | 3290727 | -0.73% |
| 16 Jul 2019 | 273.90 | 269.95 | 275.00 | 269.00 | 3794706 | 1.09% |
| 15 Jul 2019 | 270.95 | 267.40 | 272.75 | 263.70 | 4909761 | 1.14% |
| 12 Jul 2019 | 267.90 | 267.30 | 270.85 | 261.70 | 7690461 | 0.22% |
| 11 Jul 2019 | 267.30 | 259.30 | 268.10 | 257.85 | 11021639 | 4.86% |
| 10 Jul 2019 | 254.90 | 263.50 | 264.35 | 252.00 | 6051189 | -2.84% |
| 09 Jul 2019 | 262.35 | 262.00 | 265.50 | 260.50 | 3210950 | 0.04% |
| 08 Jul 2019 | 262.25 | 262.10 | 267.20 | 257.90 | 3816891 | -1.65% |
| 05 Jul 2019 | 266.65 | 275.75 | 278.70 | 265.05 | 4112441 | -3.05% |
| 04 Jul 2019 | 275.05 | 277.00 | 278.00 | 273.80 | 3266606 | -0.85% |
| 03 Jul 2019 | 277.40 | 276.00 | 279.80 | 273.75 | 3416371 | 0.45% |
| 02 Jul 2019 | 276.15 | 275.70 | 277.20 | 272.10 | 3233802 | 0.15% |
| 01 Jul 2019 | 275.75 | 278.55 | 281.80 | 273.85 | 3935030 | -0.31% |
| 28 Jun 2019 | 276.60 | 277.00 | 278.75 | 273.10 | 4088477 | -0.27% |
| 27 Jun 2019 | 277.35 | 276.95 | 280.80 | 275.55 | 7806500 | 0.07% |
| 26 Jun 2019 | 277.15 | 263.60 | 277.80 | 263.35 | 6924967 | 3.78% |
| 25 Jun 2019 | 267.05 | 254.40 | 268.30 | 252.65 | 9616552 | 3.59% |
| 24 Jun 2019 | 257.80 | 267.00 | 268.50 | 257.10 | 5807872 | -3.50% |
| 21 Jun 2019 | 267.15 | 265.95 | 268.95 | 264.25 | 6144176 | -0.78% |
| 20 Jun 2019 | 269.25 | 261.00 | 270.00 | 258.25 | 5160169 | 3.34% |
| 19 Jun 2019 | 260.55 | 264.00 | 267.65 | 256.00 | 7432697 | -1.14% |
| 18 Jun 2019 | 263.55 | 261.00 | 265.00 | 254.90 | 6059478 | 1.29% |
| 17 Jun 2019 | 260.20 | 271.00 | 271.00 | 259.00 | 8505525 | -4.07% |
| 14 Jun 2019 | 271.25 | 272.10 | 275.40 | 267.60 | 4349503 | -1.13% |
| 13 Jun 2019 | 274.35 | 272.00 | 275.00 | 265.65 | 5646873 | 1.14% |
| 12 Jun 2019 | 271.25 | 274.45 | 277.30 | 270.25 | 7380929 | -0.77% |
| 11 Jun 2019 | 273.35 | 268.00 | 274.50 | 265.30 | 4208927 | 2.44% |
| 10 Jun 2019 | 266.85 | 264.40 | 267.90 | 262.35 | 3704937 | 1.70% |
| 07 Jun 2019 | 262.40 | 267.00 | 270.00 | 261.60 | 5599533 | -1.61% |
| 06 Jun 2019 | 266.70 | 274.90 | 274.90 | 265.30 | 5090763 | -2.74% |
| 04 Jun 2019 | 274.20 | 274.00 | 276.00 | 272.40 | 4512003 | -0.13% |
| 03 Jun 2019 | 274.55 | 273.00 | 276.10 | 269.15 | 6265379 | 1.05% |
| 31 May 2019 | 271.70 | 278.25 | 279.80 | 269.60 | 7316925 | -1.77% |
| 30 May 2019 | 276.60 | 281.00 | 283.25 | 275.10 | 7941828 | -1.41% |
| 29 May 2019 | 280.55 | 292.00 | 295.70 | 279.70 | 7940056 | -4.23% |
| 28 May 2019 | 292.95 | 287.75 | 297.50 | 286.75 | 10338894 | 1.81% |
| 27 May 2019 | 287.75 | 281.00 | 289.30 | 277.05 | 9081309 | -0.09% |
| 24 May 2019 | 288.00 | 279.95 | 291.50 | 273.55 | 9795647 | 4.37% |
| 23 May 2019 | 275.95 | 284.00 | 289.90 | 274.50 | 5355880 | -0.36% |
| 22 May 2019 | 276.95 | 280.40 | 281.25 | 272.30 | 5052534 | -0.88% |
