HDFCBANK Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 997.20 | 1000.00 | 1004.70 | 993.00 | 14528169 | -0.33% |
| 03 Dec 2025 | 1000.50 | 986.00 | 1002.30 | 986.00 | 15448777 | 1.08% |
| 02 Dec 2025 | 989.80 | 988.00 | 994.40 | 985.00 | 27316662 | -1.23% |
| 01 Dec 2025 | 1002.10 | 1017.50 | 1017.50 | 999.30 | 16746566 | -0.55% |
| 28 Nov 2025 | 1007.60 | 1007.00 | 1012.05 | 1004.20 | 15988807 | -0.19% |
| 27 Nov 2025 | 1009.50 | 1002.10 | 1016.80 | 1001.00 | 25536848 | 0.56% |
| 26 Nov 2025 | 1003.90 | 981.30 | 1006.95 | 981.30 | 19494356 | 1.42% |
| 25 Nov 2025 | 989.80 | 1004.00 | 1006.10 | 988.40 | 24989383 | -0.94% |
| 24 Nov 2025 | 999.15 | 1000.00 | 1011.45 | 993.60 | 32204053 | 0.11% |
| 21 Nov 2025 | 998.05 | 1003.10 | 1008.30 | 996.55 | 17499897 | -1.07% |
| 20 Nov 2025 | 1008.85 | 995.30 | 1011.60 | 992.45 | 19850865 | 1.43% |
| 19 Nov 2025 | 994.60 | 990.00 | 996.55 | 984.00 | 19813847 | 0.22% |
| 18 Nov 2025 | 992.45 | 997.65 | 999.00 | 990.00 | 20002640 | -0.41% |
| 17 Nov 2025 | 996.55 | 991.25 | 997.95 | 985.60 | 18396408 | 0.70% |
| 14 Nov 2025 | 989.60 | 976.05 | 991.65 | 976.05 | 21386965 | 0.30% |
| 13 Nov 2025 | 986.65 | 984.00 | 990.10 | 982.60 | 14124839 | -0.29% |
| 12 Nov 2025 | 989.50 | 998.80 | 999.00 | 987.70 | 13137263 | -0.22% |
| 11 Nov 2025 | 991.70 | 983.50 | 993.50 | 978.00 | 10200530 | 0.73% |
| 10 Nov 2025 | 984.50 | 982.30 | 990.95 | 980.20 | 15988262 | 0.22% |
| 07 Nov 2025 | 982.30 | 980.00 | 984.90 | 974.75 | 15004568 | -0.24% |
| 06 Nov 2025 | 984.65 | 981.00 | 991.05 | 974.00 | 22279516 | -0.06% |
| 04 Nov 2025 | 985.25 | 987.00 | 997.00 | 983.70 | 20024544 | -0.75% |
| 03 Nov 2025 | 992.65 | 985.00 | 994.55 | 983.30 | 16607180 | 0.54% |
| 31 Oct 2025 | 987.30 | 994.00 | 1004.45 | 981.15 | 23221330 | -1.09% |
| 30 Oct 2025 | 998.15 | 1000.00 | 1009.50 | 997.10 | 19962917 | -0.96% |
| 29 Oct 2025 | 1007.85 | 1004.90 | 1012.50 | 1000.00 | 17769445 | 0.43% |
| 28 Oct 2025 | 1003.55 | 997.65 | 1008.00 | 995.00 | 33904289 | 0.06% |
| 27 Oct 2025 | 1002.95 | 996.50 | 1009.05 | 996.20 | 15700796 | 0.82% |
| 24 Oct 2025 | 994.75 | 1011.00 | 1011.95 | 991.30 | 17707768 | -1.39% |
| 23 Oct 2025 | 1008.80 | 1016.00 | 1020.50 | 1006.00 | 43526526 | 0.11% |
| 21 Oct 2025 | 1007.70 | 1006.00 | 1010.00 | 1004.00 | 3471600 | 0.47% |
| 20 Oct 2025 | 1002.95 | 997.00 | 1020.00 | 997.00 | 22195202 | 0.04% |
| 17 Oct 2025 | 1002.55 | 993.95 | 1009.00 | 986.00 | 25210511 | 0.82% |
| 16 Oct 2025 | 994.35 | 982.65 | 996.60 | 981.50 | 22936566 | 1.65% |
| 15 Oct 2025 | 978.25 | 975.00 | 984.90 | 973.35 | 23310447 | 0.11% |
| 14 Oct 2025 | 977.15 | 970.00 | 980.45 | 967.00 | 22934382 | 0.02% |
| 13 Oct 2025 | 977.00 | 974.30 | 981.00 | 972.00 | 18634254 | -0.40% |
| 10 Oct 2025 | 980.90 | 979.00 | 986.20 | 978.10 | 13757080 | 0.39% |
| 09 Oct 2025 | 977.10 | 974.50 | 979.00 | 970.15 | 15370950 | -0.16% |
| 08 Oct 2025 | 978.70 | 976.00 | 985.90 | 974.55 | 15939710 | -0.39% |
| 07 Oct 2025 | 982.50 | 974.00 | 989.85 | 971.00 | 25535736 | 0.93% |
| 06 Oct 2025 | 973.45 | 971.90 | 977.40 | 962.00 | 18542683 | 0.86% |
| 03 Oct 2025 | 965.15 | 952.00 | 966.75 | 952.00 | 26658296 | -0.01% |
| 01 Oct 2025 | 965.25 | 952.70 | 969.60 | 946.00 | 25350832 | 1.50% |
| 30 Sep 2025 | 951.00 | 958.05 | 960.00 | 946.30 | 28296687 | 0.07% |
| 29 Sep 2025 | 950.30 | 946.05 | 956.80 | 939.10 | 32398179 | 0.56% |
| 26 Sep 2025 | 945.05 | 945.10 | 951.45 | 941.30 | 14874656 | -0.51% |
| 25 Sep 2025 | 949.85 | 952.50 | 958.00 | 947.40 | 31413279 | -0.13% |
| 24 Sep 2025 | 951.05 | 952.20 | 956.45 | 943.00 | 15117220 | -0.64% |
| 23 Sep 2025 | 957.20 | 967.00 | 968.20 | 955.50 | 21022298 | -0.73% |
| 22 Sep 2025 | 964.20 | 964.00 | 971.20 | 961.95 | 10854415 | -0.28% |
| 19 Sep 2025 | 966.90 | 974.90 | 976.70 | 962.10 | 31243267 | -1.02% |
| 18 Sep 2025 | 976.90 | 973.30 | 979.65 | 969.25 | 17791598 | 1.08% |
| 17 Sep 2025 | 966.50 | 965.15 | 974.40 | 964.35 | 17361476 | -0.04% |
| 16 Sep 2025 | 966.85 | 961.20 | 969.35 | 961.20 | 18661794 | -0.02% |
| 15 Sep 2025 | 967.05 | 969.60 | 972.35 | 965.00 | 14486377 | -0.03% |
| 12 Sep 2025 | 967.30 | 969.90 | 970.75 | 962.25 | 14363519 | -0.05% |
| 11 Sep 2025 | 967.80 | 960.30 | 969.25 | 959.90 | 15113633 | 0.20% |
| 10 Sep 2025 | 965.90 | 973.90 | 973.90 | 961.70 | 18091100 | 0.08% |
| 09 Sep 2025 | 965.15 | 974.00 | 974.40 | 962.70 | 13985539 | -0.09% |
| 08 Sep 2025 | 966.00 | 969.00 | 973.15 | 960.45 | 11711307 | 0.27% |
| 05 Sep 2025 | 963.40 | 967.50 | 967.50 | 954.05 | 11602111 | 0.22% |
| 04 Sep 2025 | 961.25 | 960.20 | 965.70 | 956.25 | 17597657 | 0.71% |
| 03 Sep 2025 | 954.45 | 945.00 | 956.30 | 940.00 | 16083481 | 1.05% |
| 02 Sep 2025 | 944.50 | 951.00 | 954.80 | 944.00 | 14196320 | -0.64% |
| 01 Sep 2025 | 950.60 | 949.60 | 957.45 | 946.35 | 20178344 | -0.11% |
| 29 Aug 2025 | 951.60 | 954.00 | 963.30 | 950.10 | 14823813 | -0.65% |
| 28 Aug 2025 | 957.80 | 967.00 | 972.20 | 955.00 | 25438255 | -1.60% |
| 26 Aug 2025 | 973.40 | 979.50 | 985.70 | 968.00 | 16917731 | -0.88% |
| 25 Aug 2025 | 982.05 | 980.10 | 988.70 | 978.50 | 8759022 | -0.03% |
| 22 Aug 2025 | 982.30 | 994.95 | 998.00 | 978.55 | 9916751 | -1.34% |
| 21 Aug 2025 | 995.60 | 998.75 | 998.75 | 991.60 | 6219925 | 0.15% |
| 20 Aug 2025 | 994.10 | 993.50 | 996.00 | 989.50 | 4975114 | -0.15% |
| 19 Aug 2025 | 995.55 | 999.15 | 1003.05 | 993.35 | 6176219 | -0.62% |
| 18 Aug 2025 | 1001.80 | 1005.00 | 1013.30 | 997.80 | 9642398 | 0.63% |
| 14 Aug 2025 | 995.55 | 989.00 | 998.00 | 985.60 | 8755858 | 0.55% |
| 13 Aug 2025 | 990.15 | 997.00 | 997.00 | 984.55 | 6788698 | 0.53% |
| 12 Aug 2025 | 984.95 | 995.95 | 998.00 | 983.75 | 6468901 | -1.29% |
| 11 Aug 2025 | 997.80 | 987.95 | 998.80 | 986.55 | 4552927 | 1.10% |
| 08 Aug 2025 | 986.95 | 993.55 | 996.40 | 985.00 | 6947632 | -1.08% |
| 07 Aug 2025 | 997.70 | 990.05 | 1000.80 | 988.40 | 6540593 | 0.51% |
| 06 Aug 2025 | 992.65 | 985.55 | 994.00 | 985.00 | 7040102 | 0.39% |
| 05 Aug 2025 | 988.80 | 993.25 | 997.20 | 982.75 | 11989029 | -0.72% |
| 04 Aug 2025 | 996.00 | 1005.05 | 1009.25 | 994.05 | 6966973 | -1.00% |
| 01 Aug 2025 | 1006.10 | 1007.00 | 1014.15 | 1004.65 | 5658629 | -0.30% |
| 31 Jul 2025 | 1009.10 | 1007.30 | 1015.70 | 1004.00 | 11091516 | -0.38% |
| 30 Jul 2025 | 1012.90 | 1014.00 | 1016.30 | 1008.50 | 7577018 | 0.21% |
| 29 Jul 2025 | 1010.80 | 999.95 | 1013.25 | 998.15 | 9947848 | 0.65% |
| 28 Jul 2025 | 1004.25 | 1001.50 | 1010.70 | 1000.25 | 6029790 | 0.19% |
| 25 Jul 2025 | 1002.30 | 1007.50 | 1007.50 | 999.50 | 4653299 | -0.48% |
| 24 Jul 2025 | 1007.10 | 1018.85 | 1018.85 | 1004.20 | 9553588 | -0.50% |
| 23 Jul 2025 | 1012.15 | 1005.50 | 1014.90 | 1001.50 | 6817458 | 0.86% |
| 22 Jul 2025 | 1003.55 | 1006.55 | 1009.00 | 1001.50 | 7418407 | 0.33% |
| 21 Jul 2025 | 1000.25 | 989.10 | 1001.00 | 988.25 | 11154539 | 2.20% |
| 18 Jul 2025 | 978.70 | 993.45 | 998.50 | 976.50 | 8064723 | -1.48% |
| 17 Jul 2025 | 993.45 | 1002.00 | 1002.40 | 991.35 | 11264579 | -0.47% |
| 16 Jul 2025 | 998.15 | 1009.00 | 1011.35 | 996.30 | 8997306 | 0.04% |
| 15 Jul 2025 | 997.75 | 986.50 | 1001.80 | 986.50 | 7249084 | 0.63% |
| 14 Jul 2025 | 991.50 | 991.50 | 994.35 | 985.30 | 6544425 | -0.04% |
| 11 Jul 2025 | 991.85 | 999.00 | 1002.40 | 990.45 | 6258461 | -1.12% |
| 10 Jul 2025 | 1003.10 | 1008.00 | 1008.50 | 1000.00 | 8515155 | -0.25% |
| 09 Jul 2025 | 1005.60 | 1003.50 | 1006.90 | 999.05 | 6930714 | 0.49% |
| 08 Jul 2025 | 1000.70 | 988.50 | 1002.50 | 988.50 | 7612158 | 0.70% |
| 07 Jul 2025 | 993.70 | 994.50 | 999.20 | 991.90 | 5674713 | -0.10% |
| 04 Jul 2025 | 994.65 | 993.55 | 1001.75 | 990.00 | 3931972 | 0.11% |
| 03 Jul 2025 | 993.55 | 997.45 | 1004.00 | 992.15 | 8430253 | 0.06% |
| 02 Jul 2025 | 993.00 | 1009.95 | 1009.95 | 988.95 | 9439125 | -1.30% |
| 01 Jul 2025 | 1006.05 | 1002.50 | 1008.00 | 1002.00 | 7194693 | 0.53% |
| 30 Jun 2025 | 1000.75 | 1005.75 | 1006.90 | 997.75 | 6824510 | -0.67% |
| 27 Jun 2025 | 1007.45 | 1006.50 | 1009.90 | 996.70 | 14106692 | -0.34% |
| 26 Jun 2025 | 1010.90 | 990.70 | 1013.55 | 990.00 | 25042415 | 2.10% |
| 25 Jun 2025 | 990.10 | 983.00 | 991.00 | 981.95 | 9202966 | 0.98% |
| 24 Jun 2025 | 980.45 | 982.50 | 989.50 | 977.80 | 11312661 | 0.64% |
| 23 Jun 2025 | 974.20 | 974.20 | 978.95 | 970.90 | 5869759 | -0.83% |
| 20 Jun 2025 | 982.35 | 965.80 | 984.95 | 965.80 | 16450204 | 1.52% |
| 19 Jun 2025 | 967.65 | 966.95 | 973.40 | 962.80 | 8438110 | 0.07% |
| 18 Jun 2025 | 966.95 | 958.50 | 968.15 | 958.50 | 9216908 | 0.22% |
| 17 Jun 2025 | 964.80 | 968.50 | 970.80 | 959.55 | 8489368 | -0.30% |
| 16 Jun 2025 | 967.70 | 962.00 | 969.45 | 960.05 | 8256873 | 0.93% |
| 13 Jun 2025 | 958.80 | 960.00 | 966.50 | 956.50 | 6058881 | -1.33% |
| 12 Jun 2025 | 971.70 | 975.00 | 980.50 | 967.65 | 8174565 | -0.36% |
| 11 Jun 2025 | 975.20 | 983.80 | 983.80 | 973.50 | 5548197 | -0.76% |
| 10 Jun 2025 | 982.65 | 991.40 | 991.40 | 980.55 | 7766563 | -0.69% |
| 09 Jun 2025 | 989.45 | 997.50 | 997.50 | 987.95 | 6601294 | 0.01% |
| 06 Jun 2025 | 989.35 | 972.00 | 998.15 | 971.35 | 15063504 | 1.49% |
| 05 Jun 2025 | 974.80 | 974.00 | 979.45 | 970.10 | 11127709 | 0.43% |
| 04 Jun 2025 | 970.60 | 960.50 | 971.65 | 960.45 | 6480771 | 0.86% |
| 03 Jun 2025 | 962.30 | 969.00 | 976.00 | 960.00 | 12188792 | -0.39% |
| 02 Jun 2025 | 966.05 | 965.05 | 968.00 | 954.00 | 7334411 | -0.66% |
| 30 May 2025 | 972.45 | 965.95 | 974.40 | 962.70 | 14374039 | 0.90% |
| 29 May 2025 | 963.75 | 964.00 | 970.40 | 953.65 | 14458897 | 0.21% |
| 28 May 2025 | 961.75 | 960.10 | 967.25 | 958.85 | 9078797 | -0.15% |
| 27 May 2025 | 963.15 | 965.80 | 974.00 | 958.15 | 13081074 | -0.72% |
| 26 May 2025 | 970.10 | 967.50 | 974.95 | 963.45 | 5401430 | 0.34% |
| 23 May 2025 | 966.80 | 960.05 | 968.50 | 957.25 | 4783036 | 0.71% |
| 22 May 2025 | 959.95 | 957.60 | 962.10 | 952.60 | 10653335 | -0.36% |
| 21 May 2025 | 963.40 | 963.50 | 973.45 | 960.55 | 7566020 | 0.62% |
| 20 May 2025 | 957.45 | 964.05 | 967.30 | 956.50 | 11939545 | -1.23% |
| 19 May 2025 | 969.35 | 968.50 | 972.50 | 965.50 | 5101482 | 0.21% |
| 16 May 2025 | 967.35 | 966.90 | 971.90 | 964.20 | 7934005 | 0.05% |
| 15 May 2025 | 966.90 | 956.75 | 972.40 | 948.50 | 16120729 | 1.21% |
| 14 May 2025 | 955.30 | 961.05 | 965.10 | 951.50 | 7722654 | -0.62% |
| 13 May 2025 | 961.30 | 975.00 | 980.85 | 960.00 | 12121051 | -1.77% |
| 12 May 2025 | 978.60 | 958.80 | 979.95 | 956.15 | 9309486 | 3.57% |
| 09 May 2025 | 944.85 | 955.05 | 959.50 | 943.40 | 8594398 | -2.01% |
| 08 May 2025 | 964.25 | 977.40 | 977.40 | 959.55 | 17401715 | -0.88% |
| 07 May 2025 | 972.80 | 967.00 | 974.35 | 961.20 | 10710389 | 0.72% |
| 06 May 2025 | 965.85 | 965.00 | 970.05 | 962.15 | 8745078 | -0.26% |
| 05 May 2025 | 968.40 | 969.50 | 976.00 | 966.15 | 7534012 | 0.61% |
| 02 May 2025 | 962.50 | 964.90 | 970.95 | 960.00 | 11406024 | 0.00% |
| 30 Apr 2025 | 962.50 | 956.50 | 968.45 | 955.15 | 15968435 | 0.85% |
| 29 Apr 2025 | 954.40 | 959.40 | 964.40 | 950.10 | 9459154 | -0.59% |
| 28 Apr 2025 | 960.10 | 955.60 | 964.85 | 954.20 | 6960246 | 0.47% |
| 25 Apr 2025 | 955.60 | 962.40 | 966.50 | 945.90 | 9250439 | -0.29% |
| 24 Apr 2025 | 958.40 | 955.00 | 961.95 | 952.55 | 12965877 | -0.37% |
| 23 Apr 2025 | 961.95 | 989.45 | 989.45 | 960.25 | 15285321 | -1.93% |
| 22 Apr 2025 | 980.85 | 967.50 | 985.30 | 967.50 | 22980875 | 1.80% |
| 21 Apr 2025 | 963.55 | 962.00 | 975.35 | 955.00 | 17123649 | 1.07% |
| 17 Apr 2025 | 953.35 | 941.00 | 959.85 | 938.35 | 17851542 | 1.53% |
| 16 Apr 2025 | 939.00 | 941.90 | 941.90 | 930.25 | 9568410 | 0.70% |
| 15 Apr 2025 | 932.45 | 932.50 | 938.40 | 927.50 | 24649172 | 3.22% |
| 11 Apr 2025 | 903.38 | 887.38 | 909.70 | 887.38 | 16387883 | 2.37% |
| 09 Apr 2025 | 882.50 | 882.50 | 887.50 | 876.75 | 11227304 | -0.24% |
| 08 Apr 2025 | 884.58 | 882.50 | 891.00 | 875.15 | 17781936 | 0.65% |
| 07 Apr 2025 | 878.85 | 881.40 | 889.93 | 869.10 | 18997725 | -3.28% |
| 04 Apr 2025 | 908.65 | 906.50 | 920.98 | 905.55 | 16770227 | 1.25% |
| 03 Apr 2025 | 897.43 | 890.55 | 902.00 | 888.50 | 5625019 | -0.11% |
| 02 Apr 2025 | 898.45 | 885.35 | 899.60 | 885.35 | 5786782 | 1.64% |
| 01 Apr 2025 | 883.93 | 901.00 | 904.95 | 882.68 | 14255503 | -3.30% |
| 28 Mar 2025 | 914.10 | 914.50 | 918.00 | 902.93 | 14386824 | 0.16% |
| 27 Mar 2025 | 912.68 | 900.00 | 920.50 | 899.05 | 20829050 | 1.04% |
| 26 Mar 2025 | 903.28 | 912.50 | 913.75 | 901.00 | 12239221 | -0.82% |
| 25 Mar 2025 | 910.73 | 902.45 | 921.85 | 900.75 | 19550708 | 1.19% |
| 24 Mar 2025 | 900.00 | 889.50 | 902.20 | 886.83 | 8696868 | 1.67% |
| 21 Mar 2025 | 885.18 | 877.78 | 887.05 | 877.78 | 16754132 | 0.09% |
| 20 Mar 2025 | 884.38 | 877.00 | 887.00 | 874.65 | 8916989 | 1.41% |
| 19 Mar 2025 | 872.05 | 867.50 | 875.50 | 866.10 | 7610703 | 0.69% |
| 18 Mar 2025 | 866.10 | 864.00 | 868.70 | 857.53 | 10953589 | 1.27% |
| 17 Mar 2025 | 855.20 | 852.50 | 862.00 | 852.50 | 9475957 | 0.22% |
| 13 Mar 2025 | 853.30 | 858.03 | 860.40 | 850.03 | 7868132 | -0.27% |
| 12 Mar 2025 | 855.58 | 845.78 | 859.25 | 845.78 | 9392053 | 1.52% |
| 11 Mar 2025 | 842.75 | 841.20 | 847.00 | 835.03 | 9949215 | -0.12% |
| 10 Mar 2025 | 843.75 | 844.50 | 849.95 | 841.53 | 7802025 | -0.10% |
| 07 Mar 2025 | 844.63 | 841.00 | 850.58 | 838.80 | 6686457 | -0.11% |
| 06 Mar 2025 | 845.60 | 843.50 | 849.95 | 836.13 | 16483044 | 0.07% |
| 05 Mar 2025 | 845.00 | 850.98 | 855.40 | 844.13 | 10791936 | -1.17% |
| 04 Mar 2025 | 855.00 | 849.00 | 857.15 | 846.63 | 9960479 | 0.50% |
| 03 Mar 2025 | 850.78 | 869.90 | 871.53 | 847.05 | 10602682 | -1.78% |
| 28 Feb 2025 | 866.20 | 842.50 | 868.63 | 842.50 | 27258364 | 1.86% |
| 27 Feb 2025 | 850.35 | 841.28 | 855.38 | 841.28 | 17893400 | 1.09% |
| 25 Feb 2025 | 841.18 | 835.55 | 844.00 | 835.55 | 12069354 | 0.31% |
| 24 Feb 2025 | 838.55 | 840.55 | 842.10 | 830.55 | 10346823 | -0.91% |
| 21 Feb 2025 | 846.25 | 840.45 | 847.48 | 838.63 | 7840470 | 0.32% |
| 20 Feb 2025 | 843.55 | 855.50 | 857.35 | 842.65 | 13195255 | -2.32% |
| 19 Feb 2025 | 863.60 | 858.50 | 868.95 | 856.23 | 5942056 | 0.24% |
| 18 Feb 2025 | 861.53 | 856.53 | 865.78 | 853.08 | 8175455 | 0.33% |
| 17 Feb 2025 | 858.68 | 842.60 | 860.00 | 840.63 | 6469473 | 1.33% |
| 14 Feb 2025 | 847.43 | 850.95 | 850.95 | 840.00 | 9979946 | -0.17% |
| 13 Feb 2025 | 848.85 | 849.50 | 857.13 | 846.78 | 6301217 | -0.53% |
| 12 Feb 2025 | 853.40 | 846.50 | 856.00 | 840.60 | 11404785 | 0.32% |
| 11 Feb 2025 | 850.70 | 851.50 | 855.50 | 844.35 | 11362352 | -0.84% |
| 10 Feb 2025 | 857.88 | 858.65 | 861.73 | 854.25 | 8597975 | -0.98% |
| 07 Feb 2025 | 866.38 | 875.00 | 883.50 | 862.50 | 11754800 | -0.64% |
| 06 Feb 2025 | 871.93 | 867.75 | 874.50 | 862.00 | 13380358 | 0.35% |
| 05 Feb 2025 | 868.90 | 866.50 | 872.10 | 859.45 | 11837753 | 0.98% |
| 04 Feb 2025 | 860.45 | 844.35 | 862.90 | 840.03 | 14308251 | 2.56% |
| 03 Feb 2025 | 839.00 | 835.00 | 843.40 | 831.73 | 10138270 | -0.77% |
| 01 Feb 2025 | 845.48 | 848.75 | 856.50 | 838.03 | 2793764 | -0.46% |
| 31 Jan 2025 | 849.38 | 843.63 | 852.35 | 841.98 | 7910843 | 0.43% |
| 30 Jan 2025 | 845.75 | 840.50 | 848.95 | 836.28 | 12872423 | 0.85% |
| 29 Jan 2025 | 838.65 | 837.50 | 840.58 | 834.43 | 6309945 | 0.41% |
| 28 Jan 2025 | 835.20 | 823.50 | 842.15 | 823.50 | 15089656 | 2.49% |
| 27 Jan 2025 | 814.90 | 820.55 | 821.80 | 813.00 | 11402083 | -1.21% |
| 24 Jan 2025 | 824.90 | 830.00 | 835.15 | 822.25 | 12118100 | -0.91% |
| 23 Jan 2025 | 832.45 | 843.50 | 843.50 | 825.63 | 17454579 | -0.07% |
| 22 Jan 2025 | 833.03 | 821.20 | 835.95 | 812.73 | 15309653 | 1.44% |
| 21 Jan 2025 | 821.20 | 829.13 | 830.53 | 816.53 | 15579072 | -0.54% |
| 20 Jan 2025 | 825.63 | 813.00 | 830.48 | 813.00 | 8778809 | 0.89% |
| 17 Jan 2025 | 818.38 | 821.75 | 825.25 | 814.25 | 11556038 | -0.93% |
| 16 Jan 2025 | 826.03 | 826.43 | 830.28 | 821.43 | 10606227 | 0.55% |
| 15 Jan 2025 | 821.53 | 828.25 | 831.35 | 818.15 | 7011446 | -0.21% |
| 14 Jan 2025 | 823.30 | 819.95 | 828.10 | 818.50 | 13330716 | 0.97% |
| 13 Jan 2025 | 815.43 | 820.00 | 823.38 | 812.15 | 10834533 | -1.56% |
| 10 Jan 2025 | 828.38 | 835.50 | 837.45 | 827.00 | 8726640 | -0.66% |
| 09 Jan 2025 | 833.90 | 842.08 | 844.50 | 829.05 | 20210111 | -1.56% |
| 08 Jan 2025 | 847.15 | 854.13 | 855.83 | 841.68 | 9869095 | -1.11% |
| 07 Jan 2025 | 856.70 | 857.50 | 860.50 | 850.00 | 6763953 | 0.17% |
| 06 Jan 2025 | 855.25 | 870.05 | 878.60 | 852.90 | 9408174 | -2.21% |
| 03 Jan 2025 | 874.60 | 895.50 | 897.63 | 873.15 | 12213097 | -2.48% |
| 02 Jan 2025 | 896.88 | 888.55 | 901.73 | 886.50 | 9279288 | 0.62% |
| 01 Jan 2025 | 891.38 | 886.73 | 897.00 | 880.55 | 3656903 | 0.56% |
| 31 Dec 2024 | 886.43 | 885.15 | 890.90 | 882.80 | 7058618 | -0.28% |
| 30 Dec 2024 | 888.95 | 896.10 | 907.50 | 885.50 | 11111109 | -1.13% |
| 27 Dec 2024 | 899.13 | 897.40 | 902.98 | 894.55 | 3629665 | 0.42% |
| 26 Dec 2024 | 895.38 | 899.28 | 906.00 | 890.38 | 5240839 | -0.41% |
| 24 Dec 2024 | 899.05 | 901.03 | 904.35 | 894.78 | 7242917 | -0.16% |
| 23 Dec 2024 | 900.50 | 891.00 | 903.00 | 890.65 | 5522296 | 1.67% |
| 20 Dec 2024 | 885.75 | 891.10 | 898.78 | 883.53 | 12846174 | -1.23% |
| 19 Dec 2024 | 896.75 | 899.80 | 900.55 | 889.50 | 12690385 | -0.95% |
| 18 Dec 2024 | 905.35 | 914.93 | 918.00 | 903.58 | 11711156 | -1.23% |
| 17 Dec 2024 | 916.63 | 928.18 | 931.18 | 913.25 | 10539766 | -1.71% |
| 16 Dec 2024 | 932.60 | 932.55 | 934.98 | 927.63 | 6553541 | -0.35% |
| 13 Dec 2024 | 935.88 | 931.25 | 937.50 | 914.63 | 9504501 | 0.67% |
| 12 Dec 2024 | 929.63 | 925.50 | 934.33 | 924.35 | 8646895 | -0.21% |
| 11 Dec 2024 | 931.55 | 930.85 | 935.95 | 928.38 | 7022713 | -0.27% |
| 10 Dec 2024 | 934.05 | 938.85 | 938.85 | 929.28 | 6662740 | -0.10% |
| 09 Dec 2024 | 935.00 | 926.83 | 940.00 | 924.50 | 13473956 | 0.76% |
| 06 Dec 2024 | 927.93 | 928.50 | 932.10 | 922.00 | 8891578 | -0.53% |
| 05 Dec 2024 | 932.88 | 930.00 | 939.98 | 917.60 | 19841357 | 0.30% |
| 04 Dec 2024 | 930.05 | 919.00 | 932.50 | 915.58 | 22334542 | 1.85% |
| 03 Dec 2024 | 913.15 | 911.35 | 918.70 | 908.05 | 21705121 | 1.20% |
| 02 Dec 2024 | 902.35 | 901.75 | 904.08 | 887.50 | 7555438 | 0.48% |
| 29 Nov 2024 | 898.03 | 900.65 | 902.30 | 891.45 | 13834768 | 0.16% |
| 28 Nov 2024 | 896.58 | 909.50 | 918.05 | 894.00 | 17861196 | -1.06% |
| 27 Nov 2024 | 906.15 | 894.95 | 908.68 | 892.58 | 16357488 | 1.50% |
| 26 Nov 2024 | 892.78 | 905.00 | 905.00 | 884.90 | 15467783 | 0.00% |
| 25 Nov 2024 | 892.80 | 892.53 | 901.78 | 882.45 | 213868637 | 2.29% |
| 22 Nov 2024 | 872.80 | 871.78 | 877.15 | 864.78 | 12386806 | 0.25% |
| 21 Nov 2024 | 870.60 | 874.70 | 879.50 | 867.10 | 17858256 | -0.06% |
| 19 Nov 2024 | 871.13 | 857.00 | 876.88 | 851.35 | 25490636 | 2.18% |
| 18 Nov 2024 | 852.55 | 850.00 | 859.45 | 847.50 | 13540984 | 0.73% |
| 14 Nov 2024 | 846.38 | 836.55 | 852.43 | 836.05 | 13573235 | 0.68% |
| 13 Nov 2024 | 840.68 | 858.38 | 864.70 | 836.50 | 17864250 | -2.14% |
| 12 Nov 2024 | 859.10 | 886.00 | 887.50 | 854.33 | 15697703 | -2.72% |
| 11 Nov 2024 | 883.15 | 877.28 | 891.40 | 875.60 | 12282681 | 0.67% |
| 08 Nov 2024 | 877.23 | 876.00 | 880.90 | 872.93 | 9951493 | 0.45% |
| 07 Nov 2024 | 873.28 | 872.15 | 880.48 | 869.00 | 9447728 | -0.50% |
| 06 Nov 2024 | 877.63 | 885.75 | 885.75 | 872.68 | 13893955 | -0.15% |
| 05 Nov 2024 | 878.93 | 851.50 | 881.35 | 848.95 | 22116203 | 2.55% |
| 04 Nov 2024 | 857.05 | 872.50 | 872.50 | 855.45 | 14044624 | -1.34% |
| 01 Nov 2024 | 868.65 | 866.50 | 872.05 | 863.05 | 879846 | 0.09% |
| 31 Oct 2024 | 867.85 | 864.00 | 869.45 | 859.70 | 11447956 | 0.06% |
| 30 Oct 2024 | 867.30 | 871.00 | 877.38 | 862.10 | 16357862 | -0.99% |
| 29 Oct 2024 | 875.93 | 863.08 | 882.00 | 862.55 | 17897463 | 1.02% |
| 28 Oct 2024 | 867.10 | 871.00 | 875.50 | 864.45 | 11006071 | -0.53% |
| 25 Oct 2024 | 871.70 | 877.50 | 878.93 | 864.35 | 13065239 | -0.36% |
| 24 Oct 2024 | 874.83 | 869.05 | 884.33 | 869.05 | 15416129 | 0.80% |
| 23 Oct 2024 | 867.90 | 852.53 | 873.25 | 852.53 | 19018045 | 1.24% |
| 22 Oct 2024 | 857.28 | 865.03 | 870.00 | 855.35 | 19437640 | -0.82% |
| 21 Oct 2024 | 864.35 | 857.50 | 874.08 | 855.53 | 23274177 | 2.79% |
| 18 Oct 2024 | 840.93 | 831.55 | 845.50 | 827.05 | 12404862 | 0.52% |
| 17 Oct 2024 | 836.58 | 847.48 | 848.83 | 832.60 | 7347866 | -1.57% |
| 16 Oct 2024 | 849.90 | 840.05 | 853.98 | 840.05 | 10235341 | 0.93% |
| 15 Oct 2024 | 842.05 | 847.00 | 849.00 | 837.75 | 9825565 | -0.24% |
| 14 Oct 2024 | 844.05 | 828.03 | 846.03 | 827.00 | 9263754 | 2.25% |
| 11 Oct 2024 | 825.50 | 832.23 | 832.23 | 821.63 | 11836297 | -0.69% |
| 10 Oct 2024 | 831.20 | 819.50 | 832.73 | 816.25 | 10877383 | 1.79% |
| 09 Oct 2024 | 816.58 | 824.75 | 828.38 | 814.35 | 20562821 | -1.08% |
| 08 Oct 2024 | 825.53 | 815.00 | 828.40 | 811.00 | 14867203 | 2.06% |
| 07 Oct 2024 | 808.90 | 826.10 | 829.50 | 806.50 | 47229148 | -2.40% |
| 04 Oct 2024 | 828.83 | 837.25 | 845.33 | 826.50 | 24341616 | -1.45% |
| 03 Oct 2024 | 841.00 | 857.83 | 863.08 | 836.68 | 24236699 | -2.56% |
| 01 Oct 2024 | 863.10 | 862.00 | 871.00 | 860.05 | 12286142 | -0.34% |
| 30 Sep 2024 | 866.03 | 874.40 | 875.73 | 862.20 | 13191767 | -1.18% |
| 27 Sep 2024 | 876.33 | 888.50 | 889.10 | 875.00 | 17806751 | -1.73% |
| 26 Sep 2024 | 891.73 | 886.53 | 894.00 | 884.03 | 15949822 | 0.25% |
| 25 Sep 2024 | 889.55 | 880.08 | 894.00 | 880.08 | 15982656 | 0.62% |
| 24 Sep 2024 | 884.03 | 882.50 | 890.83 | 877.13 | 16519518 | 0.47% |
| 23 Sep 2024 | 879.90 | 874.50 | 883.18 | 870.13 | 13482675 | 1.07% |
| 20 Sep 2024 | 870.60 | 858.25 | 872.48 | 853.78 | 30311693 | 1.91% |
| 19 Sep 2024 | 854.25 | 849.60 | 859.50 | 849.58 | 15325888 | 0.81% |
| 18 Sep 2024 | 847.40 | 835.93 | 849.45 | 835.55 | 20458671 | 1.56% |
| 17 Sep 2024 | 834.40 | 839.00 | 839.00 | 832.08 | 10063561 | -0.13% |
| 16 Sep 2024 | 835.48 | 833.50 | 838.90 | 832.03 | 7586410 | 0.30% |
| 13 Sep 2024 | 832.98 | 837.00 | 837.00 | 828.53 | 11930266 | -0.04% |
| 12 Sep 2024 | 833.30 | 827.00 | 835.00 | 823.53 | 16212023 | 1.38% |
| 11 Sep 2024 | 821.95 | 825.20 | 826.25 | 819.60 | 11113342 | -0.39% |
| 10 Sep 2024 | 825.18 | 827.00 | 827.00 | 819.00 | 13303323 | 0.23% |
| 09 Sep 2024 | 823.25 | 819.00 | 824.25 | 815.05 | 11896457 | 0.58% |
| 06 Sep 2024 | 818.48 | 819.15 | 823.88 | 817.05 | 13014801 | -0.52% |
| 05 Sep 2024 | 822.73 | 823.00 | 824.95 | 821.00 | 11438159 | 0.22% |
| 04 Sep 2024 | 820.90 | 819.50 | 822.40 | 816.00 | 12341372 | 0.27% |
| 03 Sep 2024 | 818.68 | 817.00 | 819.98 | 812.30 | 18641430 | 0.64% |
| 02 Sep 2024 | 813.48 | 823.40 | 823.40 | 811.60 | 17024840 | -0.61% |
| 30 Aug 2024 | 818.45 | 828.00 | 831.00 | 810.58 | 222671050 | -0.10% |
| 29 Aug 2024 | 819.28 | 821.00 | 822.20 | 815.58 | 24526302 | 0.09% |
| 28 Aug 2024 | 818.55 | 818.88 | 819.88 | 815.10 | 13460594 | -0.04% |
| 27 Aug 2024 | 818.88 | 821.70 | 823.70 | 816.10 | 17886622 | -0.13% |
| 26 Aug 2024 | 819.98 | 816.10 | 823.98 | 816.10 | 11182133 | 0.92% |
| 23 Aug 2024 | 812.53 | 817.00 | 817.00 | 811.50 | 10166711 | -0.38% |
| 22 Aug 2024 | 815.65 | 816.00 | 819.15 | 814.00 | 10650319 | 0.34% |
| 21 Aug 2024 | 812.90 | 814.05 | 817.28 | 808.90 | 23815452 | -0.73% |
| 20 Aug 2024 | 818.85 | 813.73 | 823.00 | 813.73 | 15567247 | 0.38% |
| 19 Aug 2024 | 815.78 | 818.83 | 818.83 | 811.85 | 9751082 | -0.03% |
| 16 Aug 2024 | 816.05 | 814.25 | 817.08 | 805.50 | 13924623 | 1.51% |
| 14 Aug 2024 | 803.90 | 803.25 | 806.85 | 801.60 | 16167214 | 0.29% |
| 13 Aug 2024 | 801.60 | 814.00 | 816.20 | 800.58 | 27027521 | -3.43% |
| 12 Aug 2024 | 830.05 | 826.00 | 837.98 | 823.68 | 19658098 | 0.60% |
| 09 Aug 2024 | 825.10 | 826.00 | 831.28 | 822.90 | 13322309 | 0.46% |
| 08 Aug 2024 | 821.35 | 812.00 | 826.65 | 809.63 | 16988475 | 1.18% |
| 07 Aug 2024 | 811.75 | 808.50 | 815.00 | 801.10 | 21173132 | 1.39% |
| 06 Aug 2024 | 800.60 | 815.00 | 816.48 | 796.65 | 22558025 | -0.90% |
| 05 Aug 2024 | 807.88 | 820.05 | 823.00 | 800.50 | 20666817 | -2.62% |
| 02 Aug 2024 | 829.58 | 815.50 | 835.25 | 815.50 | 22059619 | 1.24% |
| 01 Aug 2024 | 819.40 | 811.45 | 825.03 | 808.98 | 13107587 | 1.43% |
| 31 Jul 2024 | 807.88 | 807.00 | 813.95 | 804.60 | 18910242 | 0.01% |
| 30 Jul 2024 | 807.78 | 801.00 | 817.38 | 799.50 | 27297917 | 0.65% |
| 29 Jul 2024 | 802.53 | 807.50 | 815.93 | 799.15 | 25500574 | -0.81% |
| 26 Jul 2024 | 809.08 | 802.50 | 810.88 | 798.23 | 21905270 | 0.10% |
| 25 Jul 2024 | 808.30 | 796.50 | 812.50 | 796.50 | 12767866 | 0.78% |
| 24 Jul 2024 | 802.03 | 804.08 | 810.50 | 794.03 | 30864103 | -0.89% |
| 23 Jul 2024 | 809.20 | 823.78 | 823.90 | 802.50 | 26001076 | -1.47% |
| 22 Jul 2024 | 821.28 | 808.50 | 825.50 | 806.33 | 26872411 | 2.19% |
| 19 Jul 2024 | 803.65 | 808.00 | 811.50 | 801.75 | 13001076 | -0.46% |
| 18 Jul 2024 | 807.40 | 804.00 | 811.98 | 799.58 | 16858532 | -0.31% |
| 16 Jul 2024 | 809.88 | 810.38 | 813.50 | 808.40 | 14475162 | -0.14% |
| 15 Jul 2024 | 811.05 | 811.75 | 814.90 | 807.60 | 16687847 | -0.04% |
| 12 Jul 2024 | 811.35 | 811.00 | 819.20 | 805.58 | 28024980 | 0.05% |
| 11 Jul 2024 | 810.95 | 811.98 | 812.93 | 800.50 | 22088537 | -0.26% |
| 10 Jul 2024 | 813.05 | 814.98 | 820.00 | 810.38 | 22753591 | -0.64% |
| 09 Jul 2024 | 818.25 | 812.50 | 823.35 | 810.18 | 24275439 | 0.07% |
| 08 Jul 2024 | 817.68 | 822.65 | 827.48 | 813.58 | 19543900 | -0.77% |
| 05 Jul 2024 | 824.05 | 842.50 | 842.50 | 821.10 | 41121274 | -4.58% |
| 04 Jul 2024 | 863.58 | 879.88 | 879.88 | 862.43 | 22924329 | -2.35% |
| 03 Jul 2024 | 884.33 | 895.50 | 897.00 | 882.33 | 61608901 | 2.20% |
| 02 Jul 2024 | 865.30 | 857.50 | 867.45 | 851.38 | 22960845 | 1.49% |
| 01 Jul 2024 | 852.60 | 840.00 | 853.65 | 840.00 | 10593512 | 1.27% |
| 28 Jun 2024 | 841.90 | 848.80 | 853.30 | 839.50 | 13238023 | -0.73% |
| 27 Jun 2024 | 848.08 | 848.05 | 856.50 | 843.30 | 27537325 | -0.31% |
| 26 Jun 2024 | 850.75 | 853.98 | 855.45 | 845.55 | 23798333 | -0.58% |
| 25 Jun 2024 | 855.68 | 835.55 | 858.48 | 835.55 | 37260774 | 2.33% |
| 24 Jun 2024 | 836.20 | 823.50 | 837.55 | 822.88 | 14272497 | 0.40% |
| 21 Jun 2024 | 832.88 | 836.43 | 836.43 | 821.58 | 25815388 | -0.22% |
| 20 Jun 2024 | 834.68 | 834.90 | 840.73 | 826.00 | 20704371 | 0.69% |
| 19 Jun 2024 | 828.93 | 806.70 | 834.95 | 802.00 | 45065598 | 3.11% |
| 18 Jun 2024 | 803.90 | 798.45 | 805.25 | 794.73 | 16207857 | 0.68% |
| 14 Jun 2024 | 798.45 | 792.00 | 799.50 | 788.85 | 12770277 | 1.02% |
| 13 Jun 2024 | 790.38 | 790.88 | 792.85 | 787.00 | 12060096 | 0.42% |
| 12 Jun 2024 | 787.08 | 787.50 | 794.15 | 783.20 | 19640218 | 0.60% |
| 11 Jun 2024 | 782.40 | 778.00 | 785.50 | 776.10 | 14772663 | 0.22% |
| 10 Jun 2024 | 780.65 | 787.00 | 790.33 | 778.80 | 11227029 | -0.77% |
| 07 Jun 2024 | 786.68 | 780.53 | 792.18 | 776.03 | 18356108 | 0.88% |
| 06 Jun 2024 | 779.85 | 782.45 | 782.73 | 773.30 | 23211435 | 0.51% |
| 05 Jun 2024 | 775.90 | 747.03 | 779.80 | 741.18 | 40815825 | 4.63% |
| 04 Jun 2024 | 741.58 | 778.50 | 779.50 | 727.00 | 44765620 | -5.66% |
| 03 Jun 2024 | 786.10 | 799.50 | 799.50 | 775.00 | 36318628 | 2.65% |
| 31 May 2024 | 765.78 | 759.50 | 768.00 | 757.00 | 37039794 | 1.10% |
| 30 May 2024 | 757.43 | 749.60 | 761.80 | 748.83 | 16877675 | 0.43% |
| 29 May 2024 | 754.15 | 759.00 | 761.93 | 750.63 | 17573853 | -1.45% |
| 28 May 2024 | 765.25 | 765.05 | 768.03 | 762.40 | 13954452 | 0.18% |
| 27 May 2024 | 763.85 | 761.68 | 772.50 | 759.53 | 14692720 | 0.69% |
| 24 May 2024 | 758.60 | 743.75 | 759.95 | 743.00 | 15530103 | 1.65% |
| 23 May 2024 | 746.30 | 729.33 | 747.83 | 728.53 | 20430960 | 2.29% |
| 22 May 2024 | 729.60 | 728.93 | 732.80 | 724.08 | 19998139 | 0.03% |
| 21 May 2024 | 729.40 | 725.05 | 734.85 | 725.05 | 21884989 | -0.50% |
| 18 May 2024 | 733.03 | 733.00 | 733.55 | 731.53 | 528557 | 0.13% |
| 17 May 2024 | 732.05 | 723.10 | 734.00 | 723.10 | 10460095 | 0.26% |
| 16 May 2024 | 730.13 | 723.03 | 731.28 | 717.75 | 17472618 | 1.51% |
| 15 May 2024 | 719.25 | 729.85 | 729.85 | 717.90 | 19465998 | -1.54% |
| 14 May 2024 | 730.48 | 726.13 | 732.75 | 725.15 | 12832571 | 0.39% |
| 13 May 2024 | 727.63 | 716.00 | 729.90 | 715.15 | 13523601 | 1.21% |
| 10 May 2024 | 718.95 | 719.50 | 725.98 | 713.40 | 13638304 | -0.66% |
| 09 May 2024 | 723.75 | 737.48 | 743.38 | 722.65 | 23140639 | -2.37% |
| 08 May 2024 | 741.33 | 747.98 | 748.48 | 740.18 | 20843931 | -1.56% |
| 07 May 2024 | 753.08 | 760.98 | 762.03 | 752.08 | 14240301 | -1.08% |
| 06 May 2024 | 761.33 | 761.00 | 767.25 | 758.58 | 14396698 | 0.20% |
| 03 May 2024 | 759.80 | 766.63 | 770.30 | 753.60 | 15932621 | -0.83% |
| 02 May 2024 | 766.13 | 761.00 | 768.50 | 760.18 | 16737503 | 0.80% |
| 30 Apr 2024 | 760.05 | 764.60 | 769.75 | 757.45 | 26153691 | -0.61% |
| 29 Apr 2024 | 764.75 | 757.50 | 767.23 | 753.28 | 18046675 | 1.30% |
| 26 Apr 2024 | 754.90 | 759.90 | 764.00 | 752.78 | 12427347 | -0.06% |
| 25 Apr 2024 | 755.38 | 753.13 | 759.85 | 753.13 | 17722602 | -0.06% |
| 24 Apr 2024 | 755.85 | 757.50 | 760.88 | 754.53 | 11220790 | 0.27% |
| 23 Apr 2024 | 753.80 | 763.15 | 763.25 | 751.63 | 13413530 | -0.30% |
| 22 Apr 2024 | 756.10 | 778.70 | 778.70 | 754.15 | 21149219 | -1.25% |
| 19 Apr 2024 | 765.65 | 743.28 | 767.48 | 740.13 | 17288217 | 2.45% |
| 18 Apr 2024 | 747.35 | 754.90 | 759.43 | 745.53 | 17117442 | -0.96% |
| 16 Apr 2024 | 754.63 | 743.50 | 756.45 | 741.13 | 10372443 | 0.97% |
| 15 Apr 2024 | 747.35 | 748.78 | 755.00 | 746.03 | 11707624 | -1.60% |
| 12 Apr 2024 | 759.48 | 760.50 | 764.93 | 756.73 | 20542104 | -1.13% |
| 10 Apr 2024 | 768.18 | 774.95 | 774.95 | 766.48 | 13903700 | -0.79% |
| 09 Apr 2024 | 774.28 | 777.43 | 777.43 | 770.15 | 10942247 | 0.13% |
| 08 Apr 2024 | 773.30 | 777.48 | 778.63 | 770.78 | 10241470 | -0.19% |
| 05 Apr 2024 | 774.78 | 769.50 | 777.25 | 765.08 | 29527951 | 1.44% |
| 04 Apr 2024 | 763.80 | 752.00 | 765.00 | 752.00 | 44467533 | 3.06% |
| 03 Apr 2024 | 741.15 | 736.05 | 747.83 | 735.70 | 22792193 | 0.14% |
| 02 Apr 2024 | 740.08 | 732.58 | 747.43 | 731.63 | 20612723 | 0.66% |
| 01 Apr 2024 | 735.25 | 729.00 | 736.90 | 727.80 | 12599785 | 1.56% |
| 28 Mar 2024 | 723.95 | 720.35 | 730.25 | 720.35 | 27796071 | 0.50% |
| 27 Mar 2024 | 720.35 | 711.78 | 723.98 | 710.63 | 31084334 | 1.07% |
| 26 Mar 2024 | 712.70 | 713.60 | 718.98 | 711.08 | 28422145 | -1.21% |
| 22 Mar 2024 | 721.43 | 720.50 | 725.38 | 718.88 | 22990163 | -0.20% |
| 21 Mar 2024 | 722.88 | 721.30 | 725.63 | 719.15 | 14461430 | 1.03% |
| 20 Mar 2024 | 715.53 | 724.53 | 725.83 | 712.33 | 21803047 | -1.26% |
| 19 Mar 2024 | 724.68 | 717.75 | 726.20 | 717.75 | 18091797 | 0.23% |
| 18 Mar 2024 | 723.03 | 723.50 | 728.00 | 717.90 | 10718928 | -0.45% |
| 15 Mar 2024 | 726.33 | 725.00 | 729.65 | 721.13 | 71806902 | -0.19% |
| 14 Mar 2024 | 727.73 | 731.05 | 733.00 | 722.15 | 26216079 | -0.34% |
| 13 Mar 2024 | 730.20 | 732.75 | 735.80 | 725.05 | 31533727 | 0.06% |
| 12 Mar 2024 | 729.78 | 717.00 | 732.00 | 714.63 | 32709227 | 2.22% |
| 11 Mar 2024 | 713.90 | 715.00 | 722.98 | 711.50 | 25265547 | -1.27% |
| 07 Mar 2024 | 723.05 | 722.75 | 725.53 | 720.70 | 24674023 | 0.24% |
| 06 Mar 2024 | 721.30 | 716.78 | 726.43 | 716.78 | 21204765 | 0.12% |
| 05 Mar 2024 | 720.43 | 711.00 | 721.50 | 710.83 | 18995836 | 0.57% |
| 04 Mar 2024 | 716.35 | 715.48 | 718.50 | 712.15 | 17808237 | 0.14% |
| 02 Mar 2024 | 715.38 | 717.28 | 718.00 | 714.05 | 895265 | 0.00% |
| 01 Mar 2024 | 715.38 | 700.00 | 716.38 | 700.00 | 17369449 | 1.95% |
| 29 Feb 2024 | 701.70 | 701.05 | 705.20 | 698.65 | 26647850 | -0.43% |
| 28 Feb 2024 | 704.70 | 710.08 | 712.10 | 702.00 | 12660993 | -0.76% |
| 27 Feb 2024 | 710.08 | 706.78 | 713.35 | 706.53 | 16043575 | -0.15% |
| 26 Feb 2024 | 711.15 | 706.78 | 717.43 | 706.78 | 11753435 | 0.12% |
| 23 Feb 2024 | 710.30 | 711.28 | 716.95 | 709.00 | 14916726 | 0.07% |
| 22 Feb 2024 | 709.78 | 708.88 | 714.40 | 706.10 | 25280441 | -1.36% |
| 21 Feb 2024 | 719.58 | 732.00 | 732.00 | 717.50 | 22946568 | -1.04% |
| 20 Feb 2024 | 727.15 | 707.50 | 728.63 | 705.90 | 28066754 | 2.63% |
| 19 Feb 2024 | 708.55 | 714.50 | 714.50 | 707.60 | 17225878 | -0.20% |
| 16 Feb 2024 | 709.95 | 711.95 | 713.85 | 704.23 | 16087871 | 0.41% |
| 15 Feb 2024 | 707.03 | 692.50 | 707.75 | 692.18 | 20792472 | 2.17% |
| 14 Feb 2024 | 692.03 | 688.00 | 695.75 | 681.78 | 45660405 | -0.75% |
| 13 Feb 2024 | 697.23 | 695.98 | 702.18 | 692.18 | 28790497 | 0.32% |
| 12 Feb 2024 | 695.00 | 699.83 | 706.83 | 691.68 | 17223906 | -0.97% |
| 09 Feb 2024 | 701.80 | 696.08 | 707.10 | 693.50 | 28321062 | 0.04% |
| 08 Feb 2024 | 701.53 | 714.93 | 719.48 | 700.25 | 34553062 | -1.88% |
| 07 Feb 2024 | 714.98 | 726.50 | 726.90 | 713.33 | 27418543 | -0.98% |
| 06 Feb 2024 | 722.05 | 722.78 | 724.85 | 716.30 | 20537870 | -0.05% |
| 05 Feb 2024 | 722.43 | 723.00 | 725.95 | 717.03 | 19302523 | -0.09% |
| 02 Feb 2024 | 723.08 | 737.50 | 740.43 | 721.03 | 22433877 | -1.38% |
| 01 Feb 2024 | 733.18 | 732.53 | 736.80 | 728.03 | 16345370 | 0.26% |
| 31 Jan 2024 | 731.28 | 719.75 | 737.48 | 718.40 | 32880520 | 1.26% |
| 30 Jan 2024 | 722.15 | 727.28 | 731.60 | 720.45 | 20864384 | -0.71% |
| 29 Jan 2024 | 727.33 | 724.03 | 731.40 | 722.90 | 32822749 | 1.38% |
| 25 Jan 2024 | 717.45 | 726.25 | 728.68 | 709.70 | 49470926 | -1.44% |
| 24 Jan 2024 | 727.95 | 690.13 | 729.23 | 690.13 | 43002202 | 2.00% |
| 23 Jan 2024 | 713.68 | 732.50 | 737.35 | 712.50 | 57734701 | -3.48% |
| 20 Jan 2024 | 739.43 | 741.60 | 747.85 | 738.00 | 12920293 | 0.56% |
| 19 Jan 2024 | 735.33 | 752.98 | 755.13 | 734.20 | 54800269 | -1.04% |
| 18 Jan 2024 | 743.08 | 747.00 | 757.50 | 740.03 | 80535465 | -3.34% |
| 17 Jan 2024 | 768.75 | 785.00 | 798.40 | 764.20 | 85072618 | -8.44% |
| 16 Jan 2024 | 839.58 | 836.50 | 841.83 | 829.05 | 12661250 | 0.38% |
| 15 Jan 2024 | 836.40 | 823.85 | 840.45 | 821.80 | 14160178 | 1.93% |
| 12 Jan 2024 | 820.60 | 826.00 | 828.00 | 816.80 | 9886776 | -0.47% |
| 11 Jan 2024 | 824.50 | 830.00 | 831.45 | 821.50 | 9157005 | -0.42% |
| 10 Jan 2024 | 827.98 | 821.50 | 829.98 | 820.70 | 8057912 | 0.33% |
| 09 Jan 2024 | 825.25 | 833.58 | 838.90 | 823.38 | 12663444 | -0.78% |
| 08 Jan 2024 | 831.73 | 839.25 | 841.18 | 830.00 | 8999235 | -1.11% |
| 05 Jan 2024 | 841.10 | 843.58 | 852.45 | 834.05 | 15944735 | -0.51% |
| 04 Jan 2024 | 845.43 | 839.00 | 847.48 | 835.35 | 13367028 | 1.07% |
| 03 Jan 2024 | 836.45 | 851.00 | 852.35 | 834.48 | 14194881 | -1.54% |
| 02 Jan 2024 | 849.55 | 849.40 | 851.40 | 844.35 | 14621046 | 0.06% |
| 01 Jan 2024 | 849.05 | 853.00 | 854.58 | 846.00 | 7119843 | -0.65% |
| 29 Dec 2023 | 854.63 | 848.50 | 857.45 | 848.00 | 12505713 | 0.23% |
| 28 Dec 2023 | 852.63 | 854.65 | 860.70 | 851.00 | 22038235 | 0.12% |
| 27 Dec 2023 | 851.65 | 840.75 | 853.25 | 839.30 | 13504539 | 1.24% |
| 26 Dec 2023 | 841.23 | 836.63 | 842.98 | 834.28 | 9022928 | 0.69% |
| 22 Dec 2023 | 835.43 | 841.80 | 842.95 | 833.55 | 24289425 | -0.94% |
| 21 Dec 2023 | 843.35 | 828.50 | 844.88 | 825.13 | 18294620 | 1.79% |
| 20 Dec 2023 | 828.50 | 829.00 | 834.48 | 822.23 | 17116260 | 0.25% |
| 19 Dec 2023 | 826.45 | 825.00 | 829.33 | 822.03 | 12004223 | -0.17% |
| 18 Dec 2023 | 827.85 | 830.35 | 832.35 | 825.48 | 9007377 | -0.05% |
| 15 Dec 2023 | 828.28 | 825.00 | 834.00 | 823.30 | 69418565 | 0.39% |
| 14 Dec 2023 | 825.08 | 823.00 | 829.48 | 822.50 | 17586183 | 1.18% |
| 13 Dec 2023 | 815.45 | 816.23 | 818.00 | 807.55 | 14673457 | -0.23% |
| 12 Dec 2023 | 817.30 | 827.10 | 828.13 | 815.93 | 18290738 | -0.99% |
| 11 Dec 2023 | 825.50 | 825.03 | 831.85 | 823.50 | 11593810 | -0.13% |
| 08 Dec 2023 | 826.60 | 815.23 | 827.50 | 815.23 | 16864019 | 1.39% |
| 07 Dec 2023 | 815.23 | 812.50 | 817.00 | 808.10 | 10225193 | 0.16% |
| 06 Dec 2023 | 813.90 | 819.23 | 819.23 | 808.33 | 19306530 | 0.25% |
| 05 Dec 2023 | 811.85 | 818.25 | 819.50 | 808.25 | 26115410 | 0.89% |
| 04 Dec 2023 | 804.70 | 794.00 | 806.00 | 786.83 | 25331228 | 3.47% |
| 01 Dec 2023 | 777.70 | 778.95 | 782.88 | 776.05 | 11076768 | -0.22% |
| 30 Nov 2023 | 779.40 | 784.58 | 786.23 | 771.08 | 34745720 | -0.02% |
| 29 Nov 2023 | 779.58 | 766.95 | 781.50 | 766.50 | 17021244 | 2.00% |
| 28 Nov 2023 | 764.33 | 767.60 | 768.63 | 762.90 | 14244669 | -0.22% |
| 24 Nov 2023 | 766.05 | 760.60 | 766.58 | 759.93 | 8234596 | 0.71% |
| 23 Nov 2023 | 760.65 | 754.25 | 761.93 | 754.25 | 6523110 | 0.58% |
| 22 Nov 2023 | 756.28 | 760.00 | 760.00 | 751.78 | 14561825 | -0.36% |
| 21 Nov 2023 | 758.98 | 759.50 | 761.00 | 756.05 | 12479986 | 0.85% |
| 20 Nov 2023 | 752.60 | 756.50 | 756.50 | 750.78 | 9665726 | 0.01% |
| 17 Nov 2023 | 752.55 | 745.00 | 753.75 | 744.50 | 11850937 | -0.22% |
| 16 Nov 2023 | 754.18 | 754.85 | 759.50 | 751.88 | 14856919 | 0.26% |
| 15 Nov 2023 | 752.20 | 752.05 | 755.48 | 750.28 | 20622730 | 1.05% |
| 13 Nov 2023 | 744.40 | 746.05 | 747.98 | 742.95 | 10302957 | -0.75% |
| 12 Nov 2023 | 750.00 | 750.00 | 751.00 | 748.08 | 1975463 | 0.57% |
| 10 Nov 2023 | 745.75 | 740.05 | 748.00 | 740.03 | 7007593 | 0.39% |
| 09 Nov 2023 | 742.83 | 743.00 | 746.30 | 741.75 | 11058370 | -0.40% |
| 08 Nov 2023 | 745.78 | 741.98 | 746.73 | 740.50 | 15699773 | 0.29% |
| 07 Nov 2023 | 743.63 | 747.00 | 747.00 | 738.60 | 20976424 | -0.48% |
| 06 Nov 2023 | 747.25 | 749.00 | 749.00 | 741.50 | 12796865 | 0.72% |
| 03 Nov 2023 | 741.88 | 744.00 | 745.70 | 740.83 | 9047670 | 0.47% |
| 02 Nov 2023 | 738.38 | 742.50 | 745.25 | 733.58 | 22612577 | 0.15% |
| 01 Nov 2023 | 737.25 | 731.13 | 738.73 | 731.13 | 16938733 | -0.14% |
| 31 Oct 2023 | 738.25 | 752.00 | 752.00 | 737.00 | 16317412 | -0.58% |
| 30 Oct 2023 | 742.55 | 731.63 | 744.98 | 730.95 | 11655491 | 1.08% |
| 27 Oct 2023 | 734.58 | 734.75 | 739.00 | 733.45 | 15970266 | 0.39% |
| 26 Oct 2023 | 731.70 | 745.63 | 746.00 | 730.13 | 27780899 | -2.21% |
| 25 Oct 2023 | 748.25 | 760.50 | 761.40 | 745.73 | 14155998 | -0.63% |
| 23 Oct 2023 | 753.03 | 761.75 | 764.38 | 750.05 | 11188068 | -1.10% |
| 20 Oct 2023 | 761.40 | 752.50 | 763.50 | 752.50 | 10547005 | 0.52% |
| 19 Oct 2023 | 757.48 | 752.70 | 763.13 | 751.60 | 15126182 | -0.32% |
| 18 Oct 2023 | 759.88 | 770.60 | 770.60 | 759.05 | 15608100 | -1.39% |
| 17 Oct 2023 | 770.60 | 777.88 | 777.88 | 767.50 | 16451279 | 0.76% |
| 16 Oct 2023 | 764.80 | 765.75 | 767.23 | 760.25 | 8928042 | -0.40% |
| 13 Oct 2023 | 767.88 | 770.00 | 774.40 | 764.98 | 19872650 | -0.91% |
| 12 Oct 2023 | 774.93 | 768.05 | 776.00 | 765.80 | 11012668 | 0.67% |
| 11 Oct 2023 | 769.80 | 765.05 | 771.08 | 764.25 | 15666680 | 0.97% |
| 10 Oct 2023 | 762.43 | 760.28 | 764.50 | 757.60 | 16633146 | 0.57% |
| 09 Oct 2023 | 758.13 | 764.00 | 765.00 | 756.00 | 8227486 | -1.16% |
| 06 Oct 2023 | 767.03 | 772.00 | 772.50 | 764.93 | 8879678 | -0.11% |
| 05 Oct 2023 | 767.88 | 767.53 | 775.78 | 766.30 | 24256337 | 0.41% |
| 04 Oct 2023 | 764.78 | 747.50 | 767.50 | 744.63 | 27324715 | 1.43% |
| 03 Oct 2023 | 754.03 | 763.50 | 763.50 | 753.00 | 19485847 | -1.20% |
| 29 Sep 2023 | 763.15 | 761.85 | 767.73 | 761.15 | 16026891 | 0.17% |
| 28 Sep 2023 | 761.85 | 767.00 | 768.80 | 759.18 | 27677094 | -0.21% |
| 27 Sep 2023 | 763.43 | 761.50 | 766.25 | 757.50 | 19669269 | -0.70% |
| 26 Sep 2023 | 768.83 | 762.50 | 770.00 | 762.50 | 13787654 | 0.44% |
| 25 Sep 2023 | 765.50 | 762.50 | 770.35 | 762.50 | 20104377 | 0.09% |
| 22 Sep 2023 | 764.83 | 779.50 | 782.20 | 761.88 | 30852125 | -1.53% |
| 21 Sep 2023 | 776.68 | 776.50 | 784.48 | 768.53 | 36420721 | -0.66% |
| 20 Sep 2023 | 781.85 | 799.50 | 799.50 | 780.20 | 57737324 | -4.01% |
| 18 Sep 2023 | 814.53 | 826.88 | 827.50 | 813.05 | 18528144 | -1.97% |
| 15 Sep 2023 | 830.88 | 825.00 | 835.00 | 825.00 | 86705601 | 1.15% |
| 14 Sep 2023 | 821.45 | 822.13 | 825.00 | 817.55 | 11769424 | -0.06% |
| 13 Sep 2023 | 821.95 | 815.65 | 825.80 | 814.30 | 23210047 | 0.43% |
| 12 Sep 2023 | 818.45 | 820.00 | 821.45 | 812.53 | 19516670 | 0.31% |
| 11 Sep 2023 | 815.90 | 814.45 | 818.25 | 812.00 | 15786511 | 0.52% |
| 08 Sep 2023 | 811.70 | 804.15 | 816.45 | 803.80 | 17251105 | 0.78% |
| 07 Sep 2023 | 805.43 | 797.75 | 807.00 | 793.58 | 17104171 | 0.96% |
| 06 Sep 2023 | 797.75 | 788.40 | 800.00 | 787.45 | 28160455 | 1.31% |
| 05 Sep 2023 | 787.45 | 794.20 | 794.20 | 785.30 | 19356041 | -0.61% |
| 04 Sep 2023 | 792.28 | 795.00 | 795.73 | 787.45 | 12536819 | 0.63% |
| 01 Sep 2023 | 787.35 | 785.50 | 789.50 | 779.68 | 21613388 | 0.21% |
| 31 Aug 2023 | 785.73 | 789.50 | 791.58 | 781.55 | 50037886 | -0.46% |
| 30 Aug 2023 | 789.35 | 801.98 | 801.98 | 786.85 | 14042102 | -0.73% |
| 29 Aug 2023 | 795.15 | 794.85 | 796.33 | 790.73 | 17769466 | 0.79% |
| 28 Aug 2023 | 788.88 | 780.75 | 791.33 | 780.75 | 14433619 | 1.04% |
| 25 Aug 2023 | 780.75 | 787.28 | 788.75 | 779.20 | 15034878 | -1.13% |
| 24 Aug 2023 | 789.65 | 796.65 | 798.10 | 788.08 | 21572896 | -0.46% |
| 23 Aug 2023 | 793.30 | 790.00 | 795.28 | 786.63 | 18249294 | 0.25% |
| 22 Aug 2023 | 791.35 | 798.18 | 799.00 | 790.00 | 16136785 | -0.43% |
| 21 Aug 2023 | 794.75 | 800.25 | 800.25 | 793.50 | 10918635 | -0.08% |
| 18 Aug 2023 | 795.38 | 793.78 | 798.15 | 792.75 | 12816683 | -0.41% |
| 17 Aug 2023 | 798.65 | 798.80 | 804.95 | 797.00 | 26442020 | -0.55% |
| 16 Aug 2023 | 803.10 | 791.55 | 804.83 | 790.65 | 17068771 | -0.29% |
| 14 Aug 2023 | 805.45 | 805.50 | 807.50 | 800.13 | 15652205 | -0.49% |
| 11 Aug 2023 | 809.40 | 819.20 | 819.20 | 808.10 | 14112911 | -1.04% |
| 10 Aug 2023 | 817.93 | 823.53 | 827.13 | 815.50 | 25390559 | -0.89% |
| 09 Aug 2023 | 825.25 | 826.50 | 827.25 | 815.55 | 16680618 | 0.04% |
| 08 Aug 2023 | 824.95 | 825.85 | 827.80 | 821.03 | 21886914 | -0.08% |
| 07 Aug 2023 | 825.63 | 831.55 | 831.55 | 823.78 | 14150459 | -0.06% |
| 04 Aug 2023 | 826.10 | 817.58 | 828.25 | 814.63 | 18694152 | 1.45% |
| 03 Aug 2023 | 814.33 | 820.00 | 825.68 | 811.50 | 28836973 | -0.72% |
| 02 Aug 2023 | 820.25 | 821.00 | 825.75 | 816.58 | 14058161 | -1.31% |
| 01 Aug 2023 | 831.13 | 827.23 | 833.73 | 825.00 | 17697094 | 0.67% |
| 31 Jul 2023 | 825.60 | 825.03 | 828.40 | 819.35 | 17282503 | 0.47% |
| 28 Jul 2023 | 821.75 | 830.75 | 834.45 | 820.55 | 20507842 | -1.77% |
| 27 Jul 2023 | 836.58 | 849.95 | 851.50 | 833.73 | 29870651 | -1.04% |
| 26 Jul 2023 | 845.35 | 849.80 | 849.80 | 844.00 | 12397179 | -0.35% |
| 25 Jul 2023 | 848.30 | 842.33 | 849.50 | 839.20 | 27996298 | 1.08% |
| 24 Jul 2023 | 839.20 | 839.25 | 842.33 | 835.05 | 16089722 | 0.16% |
| 21 Jul 2023 | 837.88 | 840.00 | 844.90 | 836.63 | 21077124 | -0.77% |
| 20 Jul 2023 | 844.38 | 840.58 | 846.00 | 840.00 | 28105474 | 0.22% |
| 19 Jul 2023 | 842.55 | 840.55 | 844.38 | 837.50 | 16467567 | 0.45% |
| 18 Jul 2023 | 838.75 | 849.00 | 852.00 | 835.00 | 40538409 | -0.08% |
| 17 Jul 2023 | 839.45 | 825.00 | 841.00 | 816.50 | 24626464 | 2.09% |
| 14 Jul 2023 | 822.25 | 826.80 | 826.80 | 817.50 | 12363607 | 0.21% |
| 13 Jul 2023 | 820.55 | 828.35 | 828.73 | 819.03 | 20956773 | 0.50% |
| 12 Jul 2023 | 816.48 | 827.68 | 833.15 | 813.58 | 35479179 | -0.94% |
| 11 Jul 2023 | 824.20 | 831.50 | 838.00 | 822.75 | 25335213 | -0.49% |
| 10 Jul 2023 | 828.23 | 830.50 | 838.38 | 824.85 | 19199221 | -0.24% |
| 07 Jul 2023 | 830.20 | 832.50 | 837.50 | 828.15 | 9963168 | -0.87% |
| 06 Jul 2023 | 837.50 | 836.50 | 843.93 | 830.20 | 26078272 | 0.10% |
| 05 Jul 2023 | 836.65 | 858.13 | 860.00 | 834.28 | 18582877 | -3.18% |
| 04 Jul 2023 | 864.10 | 861.73 | 873.50 | 856.90 | 19397594 | 0.49% |
| 03 Jul 2023 | 859.90 | 856.25 | 878.75 | 855.00 | 22052058 | 1.08% |
| 30 Jun 2023 | 850.70 | 852.00 | 854.40 | 841.63 | 20349508 | 1.51% |
| 28 Jun 2023 | 838.08 | 835.00 | 839.95 | 830.25 | 29781475 | 1.06% |
| 27 Jun 2023 | 829.30 | 821.48 | 836.45 | 819.28 | 16915932 | 1.41% |
| 26 Jun 2023 | 817.78 | 822.50 | 825.38 | 814.35 | 8065157 | -0.48% |
| 23 Jun 2023 | 821.75 | 818.78 | 829.95 | 817.03 | 10669609 | -0.01% |
| 22 Jun 2023 | 821.80 | 820.00 | 828.78 | 819.53 | 28298070 | 0.49% |
| 21 Jun 2023 | 817.80 | 808.00 | 818.63 | 805.50 | 12154473 | 1.75% |
| 20 Jun 2023 | 803.75 | 802.08 | 805.50 | 795.33 | 10002813 | 0.21% |
| 19 Jun 2023 | 802.08 | 805.50 | 807.13 | 799.18 | 12414573 | 0.09% |
| 16 Jun 2023 | 801.38 | 793.58 | 804.60 | 792.00 | 7889636 | 1.31% |
| 15 Jun 2023 | 791.03 | 802.00 | 802.98 | 789.50 | 17688738 | -1.23% |
| 14 Jun 2023 | 800.88 | 805.23 | 806.00 | 800.10 | 10056984 | -0.11% |
| 13 Jun 2023 | 801.75 | 795.05 | 804.50 | 795.05 | 13963054 | 0.17% |
| 12 Jun 2023 | 800.40 | 806.28 | 807.90 | 799.73 | 6704146 | -0.61% |
| 09 Jun 2023 | 805.30 | 807.95 | 809.25 | 803.50 | 9106289 | 0.12% |
| 08 Jun 2023 | 804.35 | 801.63 | 813.00 | 801.63 | 18697761 | 0.06% |
| 07 Jun 2023 | 803.85 | 801.73 | 806.28 | 798.00 | 12474513 | 0.52% |
| 06 Jun 2023 | 799.70 | 803.83 | 804.93 | 796.13 | 16091426 | -0.31% |
| 05 Jun 2023 | 802.20 | 807.25 | 808.25 | 801.23 | 9348621 | -0.13% |
| 02 Jun 2023 | 803.25 | 806.23 | 807.40 | 800.50 | 8929855 | 0.16% |
| 01 Jun 2023 | 802.00 | 809.95 | 809.95 | 800.00 | 25183469 | -0.43% |
| 31 May 2023 | 805.43 | 814.95 | 817.48 | 802.33 | 21667135 | -1.58% |
| 30 May 2023 | 818.38 | 816.80 | 821.33 | 814.28 | 18562964 | 0.08% |
| 29 May 2023 | 817.75 | 814.25 | 820.50 | 812.43 | 10908146 | 1.22% |
| 26 May 2023 | 807.90 | 809.50 | 809.50 | 801.13 | 13317533 | 0.39% |
| 25 May 2023 | 804.80 | 807.85 | 810.03 | 798.68 | 14888465 | -0.38% |
| 24 May 2023 | 807.90 | 813.78 | 817.38 | 806.80 | 16794056 | -1.31% |
| 23 May 2023 | 818.60 | 824.50 | 824.80 | 816.73 | 11235037 | -0.24% |
| 22 May 2023 | 820.53 | 822.50 | 826.45 | 816.35 | 14167016 | -0.35% |
| 19 May 2023 | 823.45 | 824.00 | 825.00 | 815.78 | 15230166 | 0.12% |
| 18 May 2023 | 822.50 | 824.00 | 826.98 | 820.00 | 24823471 | 0.40% |
| 17 May 2023 | 819.23 | 825.00 | 825.00 | 812.68 | 15233434 | -0.54% |
| 16 May 2023 | 823.65 | 835.90 | 835.90 | 822.00 | 16361043 | -1.70% |
| 15 May 2023 | 837.90 | 836.00 | 840.38 | 832.55 | 9256130 | 0.48% |
| 12 May 2023 | 833.90 | 823.50 | 836.40 | 822.13 | 11239380 | 0.88% |
| 11 May 2023 | 826.60 | 832.58 | 844.00 | 824.63 | 17867309 | 0.07% |
| 10 May 2023 | 826.05 | 822.25 | 827.33 | 816.55 | 23170275 | 0.46% |
| 09 May 2023 | 822.25 | 824.95 | 828.00 | 819.98 | 21844469 | 0.00% |
| 08 May 2023 | 822.23 | 817.50 | 825.18 | 815.00 | 18622262 | 1.16% |
| 05 May 2023 | 812.83 | 819.50 | 830.48 | 811.05 | 31385208 | -5.91% |
| 04 May 2023 | 863.90 | 843.55 | 867.23 | 843.55 | 28427319 | 2.05% |
| 03 May 2023 | 846.58 | 842.48 | 848.00 | 839.83 | 14703635 | 0.35% |
| 02 May 2023 | 843.63 | 844.35 | 849.50 | 841.00 | 16110592 | -0.02% |
| 28 Apr 2023 | 843.80 | 842.35 | 845.50 | 835.00 | 13958136 | 0.39% |
| 27 Apr 2023 | 840.50 | 835.25 | 842.63 | 832.93 | 23895196 | 0.55% |
| 26 Apr 2023 | 835.90 | 830.00 | 837.50 | 827.50 | 13696375 | 0.46% |
| 25 Apr 2023 | 832.08 | 843.85 | 843.85 | 830.95 | 25176534 | -1.42% |
| 24 Apr 2023 | 844.08 | 843.50 | 845.73 | 837.05 | 17837926 | 0.81% |
| 21 Apr 2023 | 837.30 | 834.50 | 838.48 | 831.63 | 10064309 | 0.16% |
| 20 Apr 2023 | 835.95 | 835.85 | 838.73 | 833.20 | 16461358 | 0.37% |
| 19 Apr 2023 | 832.85 | 832.50 | 835.15 | 828.58 | 12370584 | 0.37% |
| 18 Apr 2023 | 829.80 | 835.00 | 838.63 | 828.20 | 14818613 | -0.42% |
| 17 Apr 2023 | 833.33 | 860.00 | 860.00 | 826.65 | 16202574 | -1.52% |
| 13 Apr 2023 | 846.23 | 844.15 | 848.53 | 839.08 | 17665043 | 0.45% |
| 12 Apr 2023 | 842.45 | 834.00 | 844.10 | 833.90 | 13477752 | 1.30% |
| 11 Apr 2023 | 831.65 | 829.50 | 834.70 | 825.55 | 21180771 | 0.29% |
| 10 Apr 2023 | 829.23 | 831.63 | 835.50 | 827.00 | 15906643 | -0.47% |
| 06 Apr 2023 | 833.18 | 824.28 | 834.60 | 823.55 | 22318672 | 0.76% |
| 05 Apr 2023 | 826.88 | 809.30 | 828.00 | 808.00 | 21682696 | 2.68% |
| 03 Apr 2023 | 805.28 | 803.78 | 807.85 | 801.38 | 20012699 | 0.06% |
| 31 Mar 2023 | 804.78 | 797.80 | 806.48 | 796.20 | 17355614 | 1.37% |
| 29 Mar 2023 | 793.90 | 792.00 | 801.00 | 790.95 | 19881806 | 0.48% |
| 28 Mar 2023 | 790.10 | 782.85 | 791.45 | 782.05 | 19638151 | 0.81% |
| 27 Mar 2023 | 783.73 | 781.10 | 789.73 | 779.45 | 15936003 | 0.44% |
| 24 Mar 2023 | 780.33 | 780.00 | 786.95 | 777.48 | 15738874 | -0.16% |
| 23 Mar 2023 | 781.58 | 783.88 | 795.18 | 779.28 | 14182089 | -0.80% |
| 22 Mar 2023 | 787.90 | 792.00 | 793.03 | 782.65 | 7088662 | -0.23% |
| 21 Mar 2023 | 789.73 | 785.98 | 791.25 | 778.10 | 16525247 | 1.13% |
| 20 Mar 2023 | 780.88 | 783.98 | 784.05 | 772.70 | 13251557 | -0.69% |
| 17 Mar 2023 | 786.33 | 778.75 | 789.60 | 770.00 | 11475438 | 1.34% |
| 16 Mar 2023 | 775.95 | 769.50 | 779.55 | 766.03 | 10876671 | 0.65% |
| 15 Mar 2023 | 770.95 | 789.00 | 791.45 | 768.30 | 18632377 | -1.44% |
| 14 Mar 2023 | 782.18 | 785.13 | 791.80 | 779.65 | 16592806 | -0.27% |
| 13 Mar 2023 | 784.28 | 793.95 | 801.90 | 782.48 | 13221775 | -1.27% |
| 10 Mar 2023 | 794.33 | 805.23 | 806.88 | 792.50 | 13693500 | -2.58% |
| 09 Mar 2023 | 815.35 | 814.98 | 822.98 | 813.50 | 10350083 | 0.01% |
| 08 Mar 2023 | 815.28 | 810.00 | 819.75 | 810.00 | 10049887 | 0.20% |
| 06 Mar 2023 | 813.65 | 810.00 | 819.73 | 809.03 | 13502355 | 0.71% |
| 03 Mar 2023 | 807.95 | 798.00 | 810.00 | 794.00 | 7493117 | 1.98% |
| 02 Mar 2023 | 792.23 | 797.00 | 802.98 | 791.00 | 8695907 | -0.85% |
| 01 Mar 2023 | 799.03 | 806.00 | 806.50 | 797.88 | 7068628 | -0.10% |
| 28 Feb 2023 | 799.80 | 796.00 | 802.65 | 794.35 | 9496996 | 0.42% |
| 27 Feb 2023 | 796.45 | 792.95 | 799.50 | 788.65 | 7156486 | 0.25% |
| 24 Feb 2023 | 794.48 | 808.95 | 808.95 | 792.60 | 8530870 | -0.89% |
| 23 Feb 2023 | 801.63 | 806.50 | 809.43 | 796.05 | 13941005 | -0.68% |
| 22 Feb 2023 | 807.10 | 819.50 | 820.98 | 804.53 | 5179551 | -1.96% |
| 21 Feb 2023 | 823.25 | 820.00 | 831.18 | 817.00 | 6194648 | 0.37% |
| 20 Feb 2023 | 820.18 | 830.00 | 834.73 | 817.40 | 4043353 | -0.94% |
| 17 Feb 2023 | 827.95 | 830.50 | 834.08 | 821.48 | 4478135 | -0.50% |
| 16 Feb 2023 | 832.13 | 836.60 | 840.95 | 830.50 | 4031250 | -0.36% |
| 15 Feb 2023 | 835.15 | 839.00 | 839.00 | 828.38 | 5719356 | -0.20% |
| 14 Feb 2023 | 836.85 | 832.50 | 838.75 | 828.98 | 5454296 | 0.93% |
| 13 Feb 2023 | 829.18 | 827.50 | 830.88 | 822.28 | 2868472 | 0.08% |
| 10 Feb 2023 | 828.55 | 824.40 | 829.25 | 821.10 | 4086058 | 0.40% |
| 09 Feb 2023 | 825.28 | 830.00 | 830.83 | 817.78 | 5888668 | -0.21% |
| 08 Feb 2023 | 827.00 | 827.13 | 834.10 | 825.00 | 4222413 | -0.01% |
| 07 Feb 2023 | 827.10 | 829.70 | 832.45 | 816.30 | 5132294 | 0.15% |
| 06 Feb 2023 | 825.88 | 830.00 | 834.70 | 823.10 | 5583836 | -0.42% |
| 03 Feb 2023 | 829.40 | 805.50 | 830.25 | 803.50 | 7205550 | 3.46% |
| 02 Feb 2023 | 801.68 | 804.05 | 812.25 | 794.38 | 8748553 | -1.49% |
| 01 Feb 2023 | 813.78 | 812.00 | 832.50 | 803.00 | 8651395 | 1.50% |
| 31 Jan 2023 | 801.75 | 809.85 | 811.35 | 797.50 | 9298122 | -0.66% |
| 30 Jan 2023 | 807.08 | 797.50 | 812.65 | 791.00 | 9256411 | -0.10% |
| 27 Jan 2023 | 807.90 | 816.00 | 818.50 | 794.98 | 17589974 | -1.99% |
| 25 Jan 2023 | 824.33 | 845.70 | 846.48 | 822.65 | 7352071 | -2.76% |
| 24 Jan 2023 | 847.75 | 837.53 | 851.20 | 837.50 | 12491970 | 1.34% |
| 23 Jan 2023 | 836.55 | 833.13 | 841.30 | 830.70 | 7722200 | 0.73% |
| 20 Jan 2023 | 830.48 | 822.05 | 834.50 | 821.70 | 9421702 | 1.03% |
| 19 Jan 2023 | 822.05 | 818.50 | 825.00 | 816.50 | 5586081 | 0.42% |
| 18 Jan 2023 | 818.65 | 802.50 | 820.80 | 799.85 | 9545321 | 1.77% |
| 17 Jan 2023 | 804.45 | 794.90 | 805.50 | 788.75 | 5393177 | 1.49% |
| 16 Jan 2023 | 792.65 | 807.50 | 810.65 | 790.15 | 7374047 | -0.96% |
| 13 Jan 2023 | 800.33 | 799.38 | 804.95 | 793.00 | 4622273 | 0.08% |
| 12 Jan 2023 | 799.70 | 793.90 | 801.95 | 792.08 | 4625035 | 0.53% |
| 11 Jan 2023 | 795.45 | 783.98 | 799.00 | 780.00 | 7597899 | 1.44% |
| 10 Jan 2023 | 784.15 | 800.00 | 800.00 | 782.50 | 8185883 | -1.83% |
| 09 Jan 2023 | 798.75 | 798.00 | 805.78 | 795.00 | 5364670 | 0.19% |
| 06 Jan 2023 | 797.20 | 801.00 | 804.55 | 789.10 | 4546231 | -0.33% |
| 05 Jan 2023 | 799.85 | 807.50 | 809.03 | 794.70 | 5470718 | -0.64% |
| 04 Jan 2023 | 805.03 | 817.50 | 822.88 | 803.50 | 5175800 | -1.79% |
| 03 Jan 2023 | 819.68 | 811.10 | 821.50 | 811.10 | 4189015 | 0.65% |
| 02 Jan 2023 | 814.35 | 813.50 | 819.88 | 809.28 | 2190689 | 0.03% |
| 30 Dec 2022 | 814.08 | 822.50 | 822.50 | 810.00 | 3561320 | -0.80% |
| 29 Dec 2022 | 820.65 | 810.05 | 821.75 | 805.50 | 5506448 | 0.71% |
| 28 Dec 2022 | 814.90 | 811.55 | 816.50 | 811.55 | 4345935 | -0.08% |
| 27 Dec 2022 | 815.55 | 816.50 | 817.98 | 806.75 | 3963386 | 0.10% |
| 26 Dec 2022 | 814.73 | 799.75 | 819.50 | 795.00 | 4953661 | 1.99% |
| 23 Dec 2022 | 798.83 | 793.50 | 802.08 | 792.73 | 5346576 | -0.89% |
| 22 Dec 2022 | 806.03 | 811.10 | 813.75 | 804.50 | 4873548 | -0.34% |
| 21 Dec 2022 | 808.80 | 820.50 | 822.40 | 803.28 | 4634599 | -0.97% |
| 20 Dec 2022 | 816.70 | 810.10 | 818.20 | 810.10 | 3587349 | -0.69% |
| 19 Dec 2022 | 822.38 | 822.00 | 823.33 | 813.10 | 4802271 | 0.31% |
| 16 Dec 2022 | 819.83 | 810.03 | 822.55 | 804.50 | 7323979 | 0.48% |
| 15 Dec 2022 | 815.90 | 828.53 | 834.70 | 813.53 | 9091324 | -1.83% |
| 14 Dec 2022 | 831.13 | 826.50 | 832.75 | 825.00 | 7113820 | 0.85% |
| 13 Dec 2022 | 824.15 | 825.00 | 828.50 | 822.50 | 8515851 | 0.28% |
| 12 Dec 2022 | 821.88 | 812.50 | 826.80 | 810.70 | 7217404 | 0.78% |
| 09 Dec 2022 | 815.53 | 813.00 | 817.43 | 810.00 | 5981692 | 0.71% |
| 08 Dec 2022 | 809.75 | 805.00 | 813.00 | 802.50 | 7401817 | 0.56% |
| 07 Dec 2022 | 805.23 | 807.08 | 809.30 | 802.23 | 5837360 | -0.04% |
| 06 Dec 2022 | 805.58 | 800.50 | 806.85 | 800.00 | 6176546 | -0.11% |
| 05 Dec 2022 | 806.48 | 804.98 | 807.30 | 798.10 | 5796311 | 0.36% |
| 02 Dec 2022 | 803.55 | 805.00 | 809.30 | 802.58 | 3905539 | -0.77% |
| 01 Dec 2022 | 809.75 | 811.00 | 818.50 | 807.50 | 10223183 | 0.69% |
| 30 Nov 2022 | 804.23 | 798.55 | 806.45 | 798.55 | 7592403 | 0.66% |
| 29 Nov 2022 | 798.93 | 798.63 | 806.18 | 796.43 | 6319118 | -0.15% |
| 28 Nov 2022 | 800.13 | 801.45 | 803.73 | 797.03 | 8052990 | -1.08% |
| 25 Nov 2022 | 808.83 | 814.85 | 815.85 | 807.05 | 4205248 | -0.46% |
| 24 Nov 2022 | 812.58 | 802.98 | 816.00 | 799.58 | 8598980 | 1.63% |
| 23 Nov 2022 | 799.58 | 802.50 | 802.50 | 797.00 | 5092869 | 0.26% |
| 22 Nov 2022 | 797.50 | 800.00 | 802.18 | 795.50 | 4273157 | -0.15% |
| 21 Nov 2022 | 798.68 | 803.83 | 806.00 | 795.10 | 4172408 | -1.02% |
| 18 Nov 2022 | 806.95 | 810.50 | 811.50 | 802.63 | 5229616 | -0.26% |
| 17 Nov 2022 | 809.08 | 809.05 | 815.78 | 806.95 | 6050465 | -0.90% |
| 16 Nov 2022 | 816.45 | 809.33 | 821.00 | 806.00 | 6789075 | 0.86% |
| 15 Nov 2022 | 809.50 | 811.58 | 811.58 | 802.63 | 5515101 | 0.24% |
| 14 Nov 2022 | 807.53 | 806.00 | 814.00 | 799.00 | 9597695 | 0.24% |
| 11 Nov 2022 | 805.58 | 772.50 | 818.50 | 769.00 | 28361169 | 5.67% |
| 10 Nov 2022 | 762.38 | 748.55 | 763.50 | 747.53 | 6387091 | 1.09% |
| 09 Nov 2022 | 754.18 | 757.53 | 758.98 | 752.00 | 4634895 | -0.03% |
| 07 Nov 2022 | 754.40 | 755.00 | 756.00 | 746.05 | 4917917 | 0.78% |
| 04 Nov 2022 | 748.58 | 751.60 | 758.05 | 744.80 | 5409030 | -0.69% |
| 03 Nov 2022 | 753.78 | 748.85 | 760.13 | 748.50 | 5166176 | -0.44% |
| 02 Nov 2022 | 757.10 | 758.50 | 764.13 | 755.80 | 6360203 | 0.06% |
| 01 Nov 2022 | 756.63 | 751.75 | 764.50 | 749.45 | 9536878 | 1.11% |
| 31 Oct 2022 | 748.35 | 736.00 | 749.00 | 733.63 | 6415264 | 2.61% |
| 28 Oct 2022 | 729.35 | 725.00 | 733.50 | 723.70 | 5237139 | 0.30% |
| 27 Oct 2022 | 727.20 | 732.25 | 733.68 | 725.63 | 7968638 | 0.24% |
| 25 Oct 2022 | 725.45 | 730.55 | 733.90 | 722.50 | 6886697 | -0.70% |
| 24 Oct 2022 | 730.53 | 727.15 | 731.50 | 727.15 | 1083897 | 1.56% |
| 21 Oct 2022 | 719.30 | 726.00 | 728.83 | 717.00 | 5246303 | -0.70% |
| 20 Oct 2022 | 724.40 | 722.00 | 726.45 | 721.25 | 3949039 | -0.68% |
| 19 Oct 2022 | 729.33 | 732.00 | 738.70 | 726.70 | 6483520 | 1.03% |
| 18 Oct 2022 | 721.93 | 729.03 | 731.45 | 720.00 | 5280554 | -0.19% |
| 17 Oct 2022 | 723.28 | 717.50 | 728.80 | 713.50 | 9205250 | 0.53% |
| 14 Oct 2022 | 719.50 | 708.50 | 723.50 | 707.63 | 6424960 | 3.26% |
| 13 Oct 2022 | 696.80 | 701.03 | 703.13 | 692.00 | 7357117 | -1.15% |
| 12 Oct 2022 | 704.90 | 701.60 | 707.43 | 698.65 | 4612525 | 0.65% |
| 11 Oct 2022 | 700.33 | 700.55 | 708.50 | 699.73 | 7260810 | -1.01% |
| 10 Oct 2022 | 707.50 | 704.00 | 713.00 | 699.10 | 6554651 | -1.10% |
| 07 Oct 2022 | 715.40 | 715.13 | 717.48 | 710.18 | 6648997 | -0.43% |
| 06 Oct 2022 | 718.50 | 729.98 | 731.30 | 717.10 | 6274599 | -1.10% |
| 04 Oct 2022 | 726.50 | 714.75 | 729.00 | 713.08 | 5769263 | 2.82% |
| 03 Oct 2022 | 706.60 | 704.98 | 708.93 | 700.55 | 5770556 | -0.57% |
| 30 Sep 2022 | 710.68 | 689.40 | 715.73 | 682.50 | 7890878 | 2.82% |
| 29 Sep 2022 | 691.18 | 698.15 | 701.10 | 689.40 | 7205194 | -0.52% |
| 28 Sep 2022 | 694.78 | 703.00 | 705.30 | 692.95 | 5908066 | -1.72% |
| 27 Sep 2022 | 706.93 | 716.20 | 720.00 | 703.50 | 6319850 | -0.90% |
| 26 Sep 2022 | 713.33 | 712.68 | 718.23 | 709.00 | 4461743 | -1.35% |
| 23 Sep 2022 | 723.08 | 736.18 | 737.50 | 718.50 | 7903126 | -2.68% |
| 22 Sep 2022 | 743.00 | 751.00 | 755.08 | 741.38 | 6024072 | -2.13% |
| 21 Sep 2022 | 759.18 | 754.00 | 760.75 | 752.50 | 4536152 | -0.15% |
| 20 Sep 2022 | 760.35 | 757.00 | 762.00 | 754.95 | 5390834 | 1.20% |
| 19 Sep 2022 | 751.30 | 744.50 | 757.00 | 740.00 | 6038019 | 0.66% |
| 16 Sep 2022 | 746.38 | 751.55 | 757.35 | 741.50 | 10280023 | -1.84% |
| 15 Sep 2022 | 760.35 | 765.00 | 770.48 | 756.00 | 6769686 | -0.52% |
| 14 Sep 2022 | 764.33 | 747.03 | 769.45 | 746.18 | 10109880 | 1.03% |
| 13 Sep 2022 | 756.55 | 749.45 | 757.95 | 749.28 | 6500983 | 1.31% |
| 12 Sep 2022 | 746.78 | 750.00 | 752.00 | 745.00 | 5540246 | -0.34% |
| 09 Sep 2022 | 749.30 | 748.10 | 754.50 | 747.03 | 7564444 | 0.07% |
| 08 Sep 2022 | 748.80 | 745.05 | 750.00 | 741.08 | 5582345 | 1.03% |
| 07 Sep 2022 | 741.15 | 735.65 | 745.00 | 735.65 | 4888103 | -0.47% |
| 06 Sep 2022 | 744.68 | 749.45 | 753.33 | 743.23 | 6119348 | -0.38% |
| 05 Sep 2022 | 747.53 | 743.05 | 749.50 | 742.05 | 6065966 | 0.64% |
| 02 Sep 2022 | 742.75 | 736.08 | 745.25 | 732.60 | 6019043 | 0.91% |
| 01 Sep 2022 | 736.08 | 732.38 | 744.73 | 729.50 | 11201568 | -0.94% |
| 30 Aug 2022 | 743.05 | 723.23 | 744.98 | 721.55 | 5067700 | 3.24% |
| 29 Aug 2022 | 719.70 | 718.50 | 723.00 | 714.30 | 4326589 | -1.75% |
| 26 Aug 2022 | 732.55 | 736.03 | 740.90 | 730.60 | 3853088 | 0.02% |
| 25 Aug 2022 | 732.43 | 739.95 | 743.40 | 728.50 | 5911520 | -0.54% |
| 24 Aug 2022 | 736.43 | 730.95 | 737.75 | 729.60 | 6727760 | 0.48% |
| 23 Aug 2022 | 732.90 | 726.65 | 737.98 | 725.20 | 7483442 | -0.31% |
| 22 Aug 2022 | 735.18 | 742.40 | 744.18 | 733.85 | 4117033 | -1.52% |
| 19 Aug 2022 | 746.53 | 755.00 | 756.00 | 745.00 | 4031851 | -1.23% |
| 18 Aug 2022 | 755.85 | 750.00 | 756.95 | 749.83 | 4171069 | 0.12% |
| 17 Aug 2022 | 754.95 | 750.00 | 756.38 | 742.88 | 6192175 | 0.52% |
| 16 Aug 2022 | 751.08 | 747.40 | 754.25 | 744.03 | 6281878 | 1.14% |
| 12 Aug 2022 | 742.58 | 742.50 | 744.65 | 737.98 | 4425185 | -0.04% |
| 11 Aug 2022 | 742.85 | 743.25 | 745.50 | 737.28 | 9150883 | 1.32% |
| 10 Aug 2022 | 733.15 | 730.68 | 735.75 | 724.53 | 8676551 | 0.29% |
| 08 Aug 2022 | 731.03 | 714.00 | 732.25 | 713.55 | 7678868 | 2.45% |
| 05 Aug 2022 | 713.53 | 716.50 | 718.48 | 710.58 | 4634491 | -0.34% |
| 04 Aug 2022 | 715.95 | 720.00 | 723.35 | 706.48 | 6006103 | -0.12% |
| 03 Aug 2022 | 716.80 | 712.48 | 717.88 | 708.50 | 5487749 | 0.23% |
| 02 Aug 2022 | 715.13 | 721.00 | 722.30 | 711.53 | 7518255 | -1.10% |
| 01 Aug 2022 | 723.08 | 719.50 | 724.23 | 715.03 | 6596518 | 0.83% |
| 29 Jul 2022 | 717.10 | 719.00 | 719.30 | 707.65 | 10009868 | 1.22% |
| 28 Jul 2022 | 708.43 | 707.53 | 712.00 | 705.50 | 8710203 | 0.89% |
| 27 Jul 2022 | 702.20 | 694.45 | 703.00 | 692.13 | 4606389 | 0.76% |
| 26 Jul 2022 | 696.88 | 698.00 | 701.00 | 693.15 | 4263982 | -0.20% |
| 25 Jul 2022 | 698.30 | 697.50 | 702.30 | 691.65 | 5071563 | 0.29% |
| 22 Jul 2022 | 696.25 | 683.00 | 698.50 | 681.20 | 6364796 | 2.33% |
| 21 Jul 2022 | 680.38 | 680.28 | 684.75 | 679.05 | 6320139 | -0.32% |
| 20 Jul 2022 | 682.53 | 679.95 | 685.55 | 677.63 | 10173931 | 1.26% |
| 19 Jul 2022 | 674.03 | 668.50 | 679.28 | 668.50 | 7896269 | 0.04% |
| 18 Jul 2022 | 673.78 | 674.00 | 683.05 | 671.03 | 10166110 | -1.06% |
| 15 Jul 2022 | 681.03 | 676.50 | 682.45 | 673.40 | 6797823 | 0.81% |
| 14 Jul 2022 | 675.53 | 681.00 | 686.33 | 674.63 | 5186205 | -0.50% |
| 13 Jul 2022 | 678.93 | 695.00 | 697.10 | 677.13 | 7972805 | -2.44% |
| 12 Jul 2022 | 695.90 | 702.63 | 702.63 | 694.70 | 4938487 | -1.02% |
| 11 Jul 2022 | 703.08 | 697.00 | 704.95 | 696.63 | 3731440 | 0.65% |
| 08 Jul 2022 | 698.55 | 705.00 | 705.00 | 697.38 | 6237015 | 0.09% |
| 07 Jul 2022 | 697.90 | 690.00 | 699.00 | 687.23 | 8871571 | 1.79% |
| 06 Jul 2022 | 685.63 | 674.00 | 686.70 | 673.55 | 7524539 | 1.38% |
| 05 Jul 2022 | 676.30 | 682.00 | 689.68 | 674.15 | 7162859 | -0.23% |
| 04 Jul 2022 | 677.83 | 676.85 | 680.10 | 671.13 | 4243740 | 0.14% |
| 01 Jul 2022 | 676.88 | 671.98 | 680.00 | 665.03 | 5736226 | 0.43% |
| 30 Jun 2022 | 674.00 | 668.00 | 677.00 | 668.00 | 6237911 | 0.30% |
| 29 Jun 2022 | 671.98 | 665.63 | 675.38 | 665.63 | 4997023 | -0.14% |
| 28 Jun 2022 | 672.95 | 672.00 | 675.50 | 669.20 | 4885287 | -0.76% |
| 27 Jun 2022 | 678.13 | 685.00 | 688.00 | 676.00 | 4902082 | 0.18% |
| 24 Jun 2022 | 676.90 | 669.28 | 680.83 | 669.28 | 4006716 | 1.40% |
| 23 Jun 2022 | 667.58 | 665.25 | 674.00 | 659.25 | 7686122 | 0.37% |
| 22 Jun 2022 | 665.13 | 666.13 | 668.48 | 661.60 | 4079849 | -0.47% |
| 21 Jun 2022 | 668.28 | 668.45 | 677.00 | 662.03 | 6610342 | 1.09% |
| 20 Jun 2022 | 661.08 | 652.35 | 662.50 | 647.08 | 7968420 | 2.51% |
| 17 Jun 2022 | 644.88 | 637.50 | 649.50 | 635.80 | 7361961 | 0.66% |
| 16 Jun 2022 | 640.65 | 655.00 | 660.28 | 639.00 | 6084596 | -2.00% |
| 15 Jun 2022 | 653.73 | 650.83 | 657.90 | 649.20 | 5905235 | -0.35% |
| 14 Jun 2022 | 656.00 | 655.63 | 663.00 | 652.50 | 5935178 | -1.10% |
| 13 Jun 2022 | 663.30 | 661.80 | 665.00 | 654.15 | 5446286 | -1.81% |
| 10 Jun 2022 | 675.55 | 680.05 | 683.98 | 671.80 | 4577715 | -1.93% |
| 09 Jun 2022 | 688.85 | 681.13 | 691.03 | 678.58 | 3655908 | 0.75% |
| 08 Jun 2022 | 683.70 | 686.65 | 690.50 | 678.50 | 2993294 | 0.35% |
| 07 Jun 2022 | 681.30 | 681.00 | 687.15 | 677.05 | 5126983 | -1.15% |
| 06 Jun 2022 | 689.23 | 688.15 | 693.50 | 680.33 | 3086633 | -0.13% |
| 03 Jun 2022 | 690.15 | 699.15 | 700.38 | 688.15 | 3478622 | -0.35% |
| 02 Jun 2022 | 692.55 | 693.63 | 694.00 | 689.30 | 5737510 | -0.70% |
| 01 Jun 2022 | 697.43 | 690.00 | 700.23 | 689.58 | 6045948 | 0.42% |
| 31 May 2022 | 694.48 | 697.95 | 702.40 | 690.00 | 6742694 | -0.90% |
| 30 May 2022 | 700.78 | 705.13 | 710.25 | 699.23 | 6312337 | 0.68% |
| 27 May 2022 | 696.03 | 685.90 | 697.35 | 685.38 | 12015859 | 1.86% |
| 26 May 2022 | 683.35 | 671.08 | 685.50 | 670.00 | 13496214 | 2.85% |
| 25 May 2022 | 664.40 | 665.00 | 667.98 | 661.60 | 6443556 | 0.75% |
| 24 May 2022 | 659.48 | 650.00 | 662.50 | 648.45 | 6435398 | 1.15% |
| 23 May 2022 | 652.00 | 657.00 | 664.98 | 649.55 | 9743160 | -1.28% |
| 20 May 2022 | 660.48 | 651.50 | 662.10 | 646.18 | 6959675 | 2.63% |
| 19 May 2022 | 643.53 | 643.10 | 648.20 | 639.15 | 10268753 | -2.04% |
| 18 May 2022 | 656.95 | 662.03 | 666.65 | 655.00 | 7866192 | -0.01% |
| 17 May 2022 | 657.00 | 656.30 | 658.50 | 649.10 | 8320722 | 0.68% |
| 16 May 2022 | 652.55 | 649.50 | 656.00 | 642.65 | 4902178 | 1.06% |
| 13 May 2022 | 645.68 | 655.03 | 659.00 | 643.50 | 8384119 | -0.90% |
| 12 May 2022 | 651.53 | 660.55 | 663.40 | 646.50 | 11191145 | -3.38% |
| 11 May 2022 | 674.30 | 676.50 | 677.50 | 664.33 | 8551462 | 0.56% |
| 10 May 2022 | 670.53 | 657.53 | 676.50 | 657.53 | 10056906 | 1.61% |
| 09 May 2022 | 659.93 | 650.00 | 663.25 | 647.75 | 16381217 | 0.17% |
| 06 May 2022 | 658.80 | 665.00 | 667.50 | 656.50 | 13365634 | -2.61% |
| 05 May 2022 | 676.48 | 687.50 | 687.50 | 673.25 | 8931456 | -0.22% |
| 04 May 2022 | 678.00 | 700.00 | 701.80 | 675.00 | 14527958 | -3.40% |
| 02 May 2022 | 701.85 | 681.03 | 703.23 | 681.03 | 9747158 | 1.38% |
| 29 Apr 2022 | 692.30 | 690.18 | 702.38 | 685.78 | 14200738 | 0.97% |
| 28 Apr 2022 | 685.68 | 686.00 | 689.50 | 681.05 | 10386861 | -0.09% |
| 27 Apr 2022 | 686.28 | 680.00 | 689.50 | 678.05 | 9027167 | 0.04% |
| 26 Apr 2022 | 686.03 | 686.00 | 690.98 | 678.58 | 8508421 | 0.46% |
| 25 Apr 2022 | 682.88 | 675.00 | 685.33 | 661.13 | 10467744 | 0.75% |
| 22 Apr 2022 | 677.80 | 680.00 | 687.68 | 674.58 | 10329574 | -1.36% |
| 21 Apr 2022 | 687.18 | 682.50 | 689.90 | 676.65 | 26223135 | 1.48% |
| 20 Apr 2022 | 677.15 | 677.23 | 679.95 | 667.68 | 24662868 | 0.90% |
| 19 Apr 2022 | 671.10 | 690.45 | 694.78 | 663.50 | 37048011 | -3.82% |
| 18 Apr 2022 | 697.73 | 709.43 | 715.83 | 695.03 | 22810188 | -4.74% |
| 13 Apr 2022 | 732.48 | 745.00 | 751.15 | 731.33 | 14446260 | -1.91% |
| 12 Apr 2022 | 746.75 | 742.00 | 753.43 | 740.08 | 13717701 | -0.18% |
| 11 Apr 2022 | 748.08 | 753.00 | 755.00 | 746.63 | 10399533 | -1.22% |
| 08 Apr 2022 | 757.33 | 756.05 | 762.88 | 748.65 | 20628161 | -0.14% |
| 07 Apr 2022 | 758.38 | 770.65 | 770.68 | 756.85 | 20390866 | -2.20% |
| 06 Apr 2022 | 775.43 | 793.85 | 794.90 | 773.68 | 13513930 | -3.57% |
| 05 Apr 2022 | 804.13 | 833.35 | 833.35 | 801.00 | 15461291 | -2.93% |
| 04 Apr 2022 | 828.40 | 790.00 | 861.05 | 781.28 | 48725485 | 10.01% |
| 01 Apr 2022 | 753.00 | 738.20 | 755.00 | 735.15 | 7284278 | 2.42% |
| 31 Mar 2022 | 735.18 | 735.50 | 742.35 | 732.95 | 7147857 | -0.45% |
| 30 Mar 2022 | 738.48 | 736.00 | 741.38 | 727.03 | 10054871 | 1.73% |
| 29 Mar 2022 | 725.90 | 720.50 | 730.13 | 715.00 | 6188724 | 1.33% |
| 28 Mar 2022 | 716.40 | 715.45 | 719.00 | 700.80 | 7877443 | 0.13% |
| 25 Mar 2022 | 715.45 | 725.50 | 726.00 | 709.50 | 8183231 | -0.82% |
| 24 Mar 2022 | 721.33 | 733.00 | 734.83 | 717.28 | 10080022 | -2.47% |
| 23 Mar 2022 | 739.63 | 753.50 | 759.40 | 736.80 | 15594128 | -1.00% |
| 22 Mar 2022 | 747.08 | 740.65 | 749.00 | 728.60 | 5230907 | 0.52% |
| 21 Mar 2022 | 743.25 | 743.50 | 746.83 | 736.40 | 6128938 | 0.44% |
| 17 Mar 2022 | 740.03 | 736.00 | 744.90 | 735.28 | 7411977 | 2.20% |
| 16 Mar 2022 | 724.08 | 723.50 | 727.50 | 718.10 | 6682054 | 1.70% |
| 15 Mar 2022 | 712.00 | 721.75 | 724.75 | 705.88 | 9433964 | -1.29% |
| 14 Mar 2022 | 721.28 | 707.50 | 725.00 | 707.50 | 12509063 | 3.28% |
| 11 Mar 2022 | 698.40 | 694.00 | 704.48 | 686.35 | 7575390 | 0.29% |
| 10 Mar 2022 | 696.35 | 713.50 | 713.50 | 690.13 | 11136603 | 1.57% |
| 09 Mar 2022 | 685.58 | 665.00 | 687.35 | 659.43 | 11567347 | 3.27% |
| 08 Mar 2022 | 663.90 | 651.10 | 667.00 | 646.00 | 19606246 | 0.23% |
| 07 Mar 2022 | 662.40 | 659.25 | 666.18 | 648.53 | 13527229 | -3.05% |
| 04 Mar 2022 | 683.25 | 680.00 | 693.00 | 668.45 | 10609682 | -0.33% |
| 03 Mar 2022 | 685.50 | 690.50 | 696.00 | 681.45 | 8763961 | -0.24% |
| 02 Mar 2022 | 687.13 | 693.25 | 699.20 | 677.20 | 19252780 | -3.65% |
| 28 Feb 2022 | 713.13 | 713.00 | 719.28 | 707.03 | 12440416 | -2.05% |
| 25 Feb 2022 | 728.05 | 719.98 | 732.95 | 716.43 | 9159327 | 2.59% |
| 24 Feb 2022 | 709.70 | 724.95 | 737.48 | 703.58 | 11815383 | -5.43% |
| 23 Feb 2022 | 750.45 | 762.55 | 762.85 | 747.83 | 4514781 | -0.65% |
| 22 Feb 2022 | 755.35 | 744.90 | 761.05 | 743.98 | 4768098 | -0.75% |
| 21 Feb 2022 | 761.05 | 752.00 | 765.35 | 747.78 | 3734033 | 0.64% |
| 18 Feb 2022 | 756.18 | 749.15 | 758.50 | 745.23 | 3898064 | 0.39% |
| 17 Feb 2022 | 753.25 | 756.55 | 761.00 | 751.00 | 3675604 | -0.61% |
| 16 Feb 2022 | 757.88 | 767.18 | 767.38 | 753.50 | 5016132 | -0.13% |
| 15 Feb 2022 | 758.90 | 738.00 | 762.45 | 736.53 | 6567533 | 2.99% |
| 14 Feb 2022 | 736.85 | 745.00 | 749.73 | 734.65 | 7328310 | -2.97% |
| 11 Feb 2022 | 759.43 | 750.13 | 762.50 | 749.75 | 5355552 | -0.41% |
| 10 Feb 2022 | 762.55 | 757.00 | 767.75 | 750.83 | 7157265 | 1.84% |
| 09 Feb 2022 | 748.80 | 737.00 | 749.85 | 733.50 | 5654171 | 2.44% |
| 08 Feb 2022 | 730.93 | 738.20 | 739.23 | 722.28 | 6990565 | -0.43% |
| 07 Feb 2022 | 734.08 | 756.05 | 759.50 | 730.00 | 6134021 | -3.66% |
| 04 Feb 2022 | 762.00 | 764.20 | 766.43 | 757.05 | 5789979 | 0.57% |
| 03 Feb 2022 | 757.68 | 764.38 | 769.98 | 754.50 | 5282381 | -1.03% |
| 02 Feb 2022 | 765.60 | 755.98 | 767.50 | 752.80 | 6984645 | 2.28% |
| 01 Feb 2022 | 748.50 | 754.25 | 758.50 | 736.73 | 7369742 | 0.76% |
| 31 Jan 2022 | 742.85 | 736.38 | 745.78 | 733.40 | 6421273 | 1.53% |
| 28 Jan 2022 | 731.63 | 738.75 | 743.35 | 730.00 | 12462604 | -0.79% |
| 27 Jan 2022 | 737.48 | 725.00 | 742.50 | 717.50 | 14308919 | -0.88% |
| 25 Jan 2022 | 744.03 | 729.33 | 747.50 | 722.00 | 6797124 | 0.09% |
| 24 Jan 2022 | 743.33 | 754.98 | 760.63 | 733.78 | 5934254 | -2.30% |
| 21 Jan 2022 | 760.80 | 750.00 | 764.90 | 742.80 | 5768847 | 0.83% |
| 20 Jan 2022 | 754.50 | 764.23 | 764.25 | 750.05 | 7598923 | -0.62% |
| 19 Jan 2022 | 759.23 | 767.00 | 769.88 | 756.68 | 7158813 | -0.71% |
| 18 Jan 2022 | 764.63 | 766.50 | 775.45 | 761.50 | 6170576 | 0.51% |
| 17 Jan 2022 | 760.75 | 765.00 | 778.00 | 759.58 | 11494686 | -1.53% |
| 14 Jan 2022 | 772.58 | 765.00 | 774.35 | 759.50 | 5604484 | 1.12% |
| 13 Jan 2022 | 764.00 | 777.50 | 777.50 | 760.20 | 20981948 | -1.84% |
| 12 Jan 2022 | 778.33 | 784.00 | 788.33 | 776.00 | 10542765 | -0.59% |
| 11 Jan 2022 | 782.95 | 780.78 | 784.35 | 773.90 | 4194599 | 0.43% |
| 10 Jan 2022 | 779.58 | 779.00 | 786.00 | 772.75 | 4428248 | 0.55% |
| 07 Jan 2022 | 775.28 | 772.00 | 783.38 | 767.95 | 5589692 | 0.70% |
| 06 Jan 2022 | 769.88 | 771.50 | 777.38 | 765.03 | 4814465 | -1.60% |
| 05 Jan 2022 | 782.43 | 768.40 | 786.00 | 764.05 | 7166319 | 2.37% |
| 04 Jan 2022 | 764.28 | 760.00 | 766.45 | 753.90 | 4428676 | 0.59% |
| 03 Jan 2022 | 759.83 | 742.50 | 761.50 | 740.25 | 4534592 | 2.72% |
| 31 Dec 2021 | 739.70 | 730.75 | 742.40 | 730.75 | 3162868 | 1.22% |
| 30 Dec 2021 | 730.75 | 729.25 | 733.43 | 722.50 | 3607959 | 0.53% |
| 29 Dec 2021 | 726.93 | 728.03 | 730.50 | 723.70 | 3834351 | -0.48% |
| 28 Dec 2021 | 730.40 | 730.35 | 733.45 | 726.70 | 2725339 | 0.69% |
| 27 Dec 2021 | 725.40 | 714.45 | 727.00 | 711.08 | 2352549 | 0.83% |
| 24 Dec 2021 | 719.45 | 722.75 | 726.00 | 714.00 | 2780512 | -0.36% |
| 23 Dec 2021 | 722.05 | 726.63 | 728.90 | 718.43 | 4889583 | -0.08% |
| 22 Dec 2021 | 722.60 | 726.15 | 728.00 | 717.85 | 4288742 | 0.24% |
| 21 Dec 2021 | 720.90 | 719.75 | 725.38 | 715.00 | 4559375 | 1.13% |
| 20 Dec 2021 | 712.83 | 726.00 | 729.00 | 707.05 | 10578334 | -3.22% |
| 17 Dec 2021 | 736.53 | 748.50 | 753.00 | 733.85 | 7497384 | -1.80% |
| 16 Dec 2021 | 750.05 | 756.40 | 758.50 | 747.00 | 6605216 | 0.01% |
| 15 Dec 2021 | 750.00 | 751.50 | 761.68 | 747.83 | 5057574 | -0.16% |
| 14 Dec 2021 | 751.23 | 751.25 | 758.00 | 748.53 | 4595550 | -0.58% |
| 13 Dec 2021 | 755.58 | 763.00 | 768.83 | 753.60 | 5161071 | -0.75% |
| 10 Dec 2021 | 761.28 | 762.45 | 764.00 | 754.23 | 3889692 | -0.28% |
| 09 Dec 2021 | 763.43 | 772.60 | 777.35 | 761.00 | 5873872 | -1.73% |
| 08 Dec 2021 | 776.90 | 768.00 | 777.53 | 767.00 | 7647767 | 1.84% |
| 07 Dec 2021 | 762.85 | 756.98 | 766.00 | 754.95 | 6213767 | 1.46% |
| 06 Dec 2021 | 751.90 | 756.50 | 759.40 | 748.68 | 3514766 | -0.64% |
| 03 Dec 2021 | 756.78 | 762.90 | 767.98 | 753.53 | 4062347 | -0.80% |
| 02 Dec 2021 | 762.88 | 752.25 | 764.40 | 750.00 | 5601555 | 1.40% |
| 01 Dec 2021 | 752.33 | 747.50 | 753.53 | 744.55 | 4338817 | 0.74% |
| 30 Nov 2021 | 746.78 | 747.50 | 764.50 | 743.28 | 12610771 | -0.51% |
| 29 Nov 2021 | 750.63 | 747.40 | 753.83 | 731.00 | 6495498 | 0.76% |
| 26 Nov 2021 | 744.95 | 750.00 | 753.35 | 742.50 | 9312468 | -2.36% |
| 25 Nov 2021 | 762.98 | 757.40 | 766.65 | 753.50 | 5125826 | 0.52% |
| 24 Nov 2021 | 759.03 | 762.00 | 768.18 | 757.03 | 15401143 | 0.16% |
| 23 Nov 2021 | 757.78 | 751.00 | 763.90 | 748.18 | 5617607 | 0.01% |
| 22 Nov 2021 | 757.68 | 773.00 | 776.35 | 749.53 | 7630636 | -1.56% |
| 18 Nov 2021 | 769.70 | 763.03 | 771.75 | 762.63 | 4576437 | 0.56% |
| 17 Nov 2021 | 765.40 | 768.45 | 772.00 | 764.25 | 3799439 | -1.11% |
| 16 Nov 2021 | 774.00 | 777.50 | 778.60 | 770.80 | 4122703 | -0.59% |
| 15 Nov 2021 | 778.63 | 781.05 | 785.93 | 777.20 | 4766797 | 0.27% |
| 12 Nov 2021 | 776.50 | 775.00 | 779.53 | 772.53 | 7457046 | 0.30% |
| 11 Nov 2021 | 774.15 | 775.03 | 777.45 | 767.80 | 3999702 | -0.45% |
| 10 Nov 2021 | 777.63 | 784.00 | 784.50 | 775.00 | 6857063 | -1.08% |
| 09 Nov 2021 | 786.13 | 797.30 | 797.30 | 784.53 | 6347738 | -1.75% |
| 08 Nov 2021 | 800.13 | 796.05 | 802.35 | 785.23 | 9471790 | 0.40% |
| 04 Nov 2021 | 796.98 | 797.50 | 798.93 | 795.05 | 548404 | 0.79% |
| 03 Nov 2021 | 790.73 | 802.55 | 804.95 | 787.78 | 5103669 | -1.57% |
| 02 Nov 2021 | 803.38 | 803.00 | 811.00 | 800.03 | 6618861 | 0.09% |
| 01 Nov 2021 | 802.65 | 792.50 | 805.50 | 791.78 | 4061160 | 1.42% |
| 29 Oct 2021 | 791.43 | 795.00 | 801.00 | 780.00 | 6203437 | -0.67% |
| 28 Oct 2021 | 796.80 | 825.00 | 825.00 | 793.58 | 8898875 | -2.99% |
| 27 Oct 2021 | 821.40 | 826.38 | 832.53 | 818.65 | 6624821 | -0.60% |
| 26 Oct 2021 | 826.38 | 825.00 | 836.93 | 823.18 | 6045328 | -0.26% |
| 25 Oct 2021 | 828.50 | 845.00 | 845.00 | 806.90 | 8213383 | -1.41% |
| 22 Oct 2021 | 840.38 | 840.05 | 854.00 | 835.38 | 6087777 | 0.27% |
| 21 Oct 2021 | 838.15 | 835.90 | 840.98 | 830.43 | 4869095 | 0.15% |
| 20 Oct 2021 | 836.93 | 844.55 | 849.38 | 832.23 | 5454284 | -0.88% |
| 19 Oct 2021 | 844.35 | 837.73 | 846.23 | 835.50 | 4493770 | 1.10% |
| 18 Oct 2021 | 835.15 | 852.50 | 862.50 | 833.53 | 14428228 | -1.01% |
| 14 Oct 2021 | 843.70 | 819.00 | 845.00 | 819.00 | 7378644 | 2.93% |
| 13 Oct 2021 | 819.70 | 818.50 | 824.00 | 815.00 | 3112822 | 0.60% |
| 12 Oct 2021 | 814.80 | 812.50 | 820.78 | 812.50 | 4088473 | -0.26% |
| 11 Oct 2021 | 816.90 | 799.95 | 822.50 | 799.50 | 6540424 | 1.94% |
| 08 Oct 2021 | 801.33 | 806.00 | 811.00 | 800.08 | 3622781 | -0.49% |
| 07 Oct 2021 | 805.25 | 813.30 | 813.85 | 803.50 | 5632862 | -0.27% |
| 06 Oct 2021 | 807.45 | 798.00 | 813.43 | 793.50 | 9300415 | 1.22% |
| 05 Oct 2021 | 797.73 | 796.00 | 798.75 | 788.13 | 5128589 | 0.61% |
| 04 Oct 2021 | 792.88 | 794.50 | 800.68 | 791.80 | 3525514 | 0.19% |
| 01 Oct 2021 | 791.35 | 791.50 | 794.50 | 782.63 | 5564298 | -0.77% |
| 30 Sep 2021 | 797.48 | 793.00 | 803.18 | 791.55 | 7987674 | 0.07% |
| 29 Sep 2021 | 796.93 | 798.50 | 803.30 | 792.58 | 8131518 | -1.31% |
| 28 Sep 2021 | 807.53 | 816.00 | 816.00 | 791.00 | 6386895 | -0.62% |
| 27 Sep 2021 | 812.55 | 807.85 | 817.75 | 804.00 | 8207731 | 1.47% |
| 24 Sep 2021 | 800.78 | 789.50 | 803.98 | 787.50 | 10403351 | 2.01% |
| 23 Sep 2021 | 785.00 | 771.00 | 786.00 | 771.00 | 6832152 | 2.37% |
| 22 Sep 2021 | 766.85 | 774.50 | 775.08 | 765.00 | 5291101 | -1.18% |
| 21 Sep 2021 | 775.98 | 781.00 | 784.33 | 764.48 | 7387498 | -0.51% |
| 20 Sep 2021 | 779.93 | 782.00 | 790.85 | 779.00 | 4390805 | -1.41% |
| 17 Sep 2021 | 791.08 | 784.50 | 794.50 | 779.60 | 10249051 | 1.42% |
| 16 Sep 2021 | 779.98 | 768.88 | 782.15 | 768.15 | 5130275 | 0.85% |
| 15 Sep 2021 | 773.40 | 767.50 | 777.40 | 767.50 | 7411499 | -0.11% |
| 14 Sep 2021 | 774.28 | 780.00 | 782.25 | 773.30 | 4879253 | -0.45% |
| 13 Sep 2021 | 777.78 | 781.00 | 792.00 | 776.83 | 4479582 | -0.83% |
| 09 Sep 2021 | 784.30 | 787.00 | 789.73 | 780.50 | 4125474 | -0.49% |
| 08 Sep 2021 | 788.20 | 785.98 | 790.25 | 782.80 | 3362040 | 0.45% |
| 07 Sep 2021 | 784.63 | 781.25 | 791.00 | 777.60 | 3622748 | 0.23% |
| 06 Sep 2021 | 782.85 | 789.98 | 790.48 | 780.98 | 3938448 | -0.66% |
| 03 Sep 2021 | 788.03 | 793.05 | 799.00 | 784.15 | 5367667 | -0.81% |
| 02 Sep 2021 | 794.50 | 787.05 | 796.00 | 785.63 | 4809262 | 0.63% |
| 01 Sep 2021 | 789.55 | 787.50 | 799.00 | 787.25 | 6211279 | -0.15% |
| 31 Aug 2021 | 790.70 | 781.75 | 791.68 | 781.10 | 6031288 | 0.84% |
| 30 Aug 2021 | 784.13 | 777.80 | 785.00 | 775.80 | 4524583 | 1.28% |
| 27 Aug 2021 | 774.23 | 776.00 | 779.33 | 772.63 | 3191069 | -0.41% |
| 26 Aug 2021 | 777.40 | 775.00 | 785.50 | 771.73 | 5559501 | -0.17% |
| 25 Aug 2021 | 778.70 | 776.05 | 782.40 | 774.00 | 3863987 | -0.09% |
| 24 Aug 2021 | 779.43 | 765.00 | 782.25 | 763.73 | 9190657 | 2.25% |
| 23 Aug 2021 | 762.30 | 764.93 | 766.58 | 754.33 | 5421527 | 0.65% |
| 20 Aug 2021 | 757.38 | 743.03 | 759.90 | 743.03 | 6575203 | 0.12% |
| 18 Aug 2021 | 756.50 | 778.35 | 782.68 | 754.18 | 11492966 | -0.11% |
| 17 Aug 2021 | 757.33 | 758.60 | 762.00 | 752.65 | 4141333 | -1.04% |
| 16 Aug 2021 | 765.30 | 763.08 | 767.50 | 760.73 | 3126389 | 0.29% |
| 13 Aug 2021 | 763.10 | 750.60 | 765.50 | 750.50 | 8329214 | 1.65% |
| 12 Aug 2021 | 750.70 | 748.50 | 753.80 | 744.65 | 4298837 | 0.43% |
| 11 Aug 2021 | 747.48 | 757.45 | 759.43 | 745.53 | 6292893 | -0.84% |
| 10 Aug 2021 | 753.83 | 744.50 | 759.88 | 744.50 | 7419173 | 0.25% |
| 09 Aug 2021 | 751.95 | 746.00 | 753.68 | 738.00 | 5499024 | 0.75% |
| 06 Aug 2021 | 746.33 | 741.78 | 750.00 | 737.00 | 6669635 | 0.53% |
| 05 Aug 2021 | 742.43 | 733.55 | 753.53 | 728.70 | 9411204 | 1.33% |
| 04 Aug 2021 | 732.65 | 720.50 | 737.25 | 720.00 | 11026974 | 2.13% |
| 03 Aug 2021 | 717.35 | 705.00 | 719.95 | 705.00 | 6016560 | 0.85% |
| 02 Aug 2021 | 711.33 | 717.50 | 717.50 | 708.13 | 6629393 | -0.27% |
| 30 Jul 2021 | 713.23 | 709.50 | 715.88 | 703.98 | 5827744 | 0.58% |
| 29 Jul 2021 | 709.13 | 714.13 | 714.98 | 706.65 | 6851115 | 0.07% |
| 28 Jul 2021 | 708.65 | 717.53 | 719.35 | 702.00 | 10335171 | -1.56% |
| 27 Jul 2021 | 719.88 | 718.05 | 724.95 | 718.05 | 11200715 | 0.36% |
| 26 Jul 2021 | 717.28 | 715.00 | 722.00 | 714.05 | 6583583 | -0.57% |
| 23 Jul 2021 | 721.38 | 725.75 | 728.73 | 717.65 | 6563342 | -0.41% |
| 22 Jul 2021 | 724.35 | 728.05 | 734.25 | 722.50 | 6603557 | 0.38% |
| 20 Jul 2021 | 721.58 | 721.00 | 727.00 | 718.08 | 12087125 | -1.89% |
| 19 Jul 2021 | 735.50 | 743.50 | 744.43 | 733.00 | 12555800 | -3.37% |
| 16 Jul 2021 | 761.18 | 763.98 | 764.98 | 759.40 | 2585314 | 0.11% |
| 15 Jul 2021 | 760.35 | 752.50 | 763.38 | 749.83 | 5219401 | 1.44% |
| 14 Jul 2021 | 749.58 | 748.75 | 753.68 | 745.55 | 4894247 | -0.18% |
| 13 Jul 2021 | 750.93 | 748.05 | 753.05 | 742.05 | 9089071 | 1.00% |
| 12 Jul 2021 | 743.50 | 751.00 | 751.00 | 742.00 | 7229489 | -1.00% |
| 09 Jul 2021 | 751.00 | 756.28 | 758.00 | 748.75 | 5347921 | -1.21% |
| 08 Jul 2021 | 760.23 | 762.50 | 768.85 | 756.73 | 4210461 | -1.24% |
| 07 Jul 2021 | 769.75 | 767.00 | 772.68 | 763.85 | 4814595 | 0.31% |
| 06 Jul 2021 | 767.35 | 748.50 | 770.00 | 748.00 | 8834516 | 2.62% |
| 05 Jul 2021 | 747.73 | 744.98 | 752.25 | 742.28 | 3686941 | 1.02% |
| 02 Jul 2021 | 740.20 | 742.50 | 744.63 | 738.50 | 7413518 | -0.43% |
| 01 Jul 2021 | 743.38 | 751.00 | 751.00 | 741.50 | 8455721 | -0.74% |
| 30 Jun 2021 | 748.95 | 749.00 | 754.50 | 747.05 | 4839511 | -0.28% |
| 29 Jun 2021 | 751.03 | 753.50 | 754.10 | 746.08 | 5485846 | -0.42% |
| 28 Jun 2021 | 754.18 | 760.00 | 761.50 | 752.50 | 4678393 | -0.44% |
| 25 Jun 2021 | 757.55 | 755.55 | 761.00 | 753.50 | 5191588 | 0.59% |
| 24 Jun 2021 | 753.13 | 745.00 | 756.73 | 744.00 | 7392512 | 1.40% |
| 23 Jun 2021 | 742.75 | 745.00 | 748.90 | 739.30 | 3922434 | 0.11% |
| 22 Jun 2021 | 741.90 | 748.50 | 754.00 | 740.00 | 7183412 | -0.33% |
| 21 Jun 2021 | 744.35 | 730.68 | 745.90 | 729.50 | 3630236 | 0.60% |
| 18 Jun 2021 | 739.90 | 734.75 | 745.00 | 727.50 | 5969030 | 0.93% |
| 17 Jun 2021 | 733.05 | 733.00 | 739.38 | 730.00 | 4641901 | -1.25% |
| 16 Jun 2021 | 742.30 | 744.00 | 747.00 | 739.05 | 3851049 | -0.38% |
| 15 Jun 2021 | 745.13 | 743.00 | 748.00 | 737.40 | 3784801 | 0.73% |
| 14 Jun 2021 | 739.73 | 739.13 | 743.00 | 731.28 | 4440982 | -0.46% |
| 11 Jun 2021 | 743.18 | 745.50 | 748.28 | 740.53 | 3602987 | 0.36% |
| 10 Jun 2021 | 740.53 | 741.05 | 744.50 | 736.83 | 5741770 | 0.05% |
| 09 Jun 2021 | 740.15 | 741.95 | 751.00 | 736.03 | 5111721 | -0.19% |
| 08 Jun 2021 | 741.53 | 748.28 | 750.65 | 740.75 | 4936270 | -1.12% |
| 07 Jun 2021 | 749.93 | 755.00 | 757.00 | 748.00 | 4045834 | -0.07% |
| 04 Jun 2021 | 750.48 | 758.00 | 760.33 | 749.60 | 4712238 | -1.29% |
| 03 Jun 2021 | 760.28 | 754.00 | 762.48 | 743.88 | 5143630 | 1.10% |
| 02 Jun 2021 | 752.00 | 755.00 | 755.10 | 746.50 | 5312008 | -0.51% |
| 01 Jun 2021 | 755.85 | 760.15 | 763.50 | 753.63 | 5515081 | -0.27% |
| 31 May 2021 | 757.93 | 750.00 | 759.75 | 743.75 | 7830527 | 0.82% |
| 28 May 2021 | 751.73 | 745.45 | 756.50 | 739.38 | 8875010 | 1.40% |
| 27 May 2021 | 741.33 | 736.55 | 744.50 | 731.23 | 10219748 | 0.38% |
| 26 May 2021 | 738.53 | 740.00 | 743.50 | 735.00 | 6141995 | -0.13% |
| 25 May 2021 | 739.48 | 755.25 | 756.88 | 735.25 | 9618487 | -2.05% |
| 24 May 2021 | 754.98 | 751.63 | 760.23 | 749.25 | 11073051 | 0.85% |
| 21 May 2021 | 748.65 | 721.50 | 750.95 | 721.50 | 9670823 | 4.50% |
| 20 May 2021 | 716.40 | 729.18 | 732.95 | 714.25 | 5342092 | -1.74% |
| 19 May 2021 | 729.10 | 735.10 | 739.43 | 726.28 | 5065458 | -1.25% |
| 18 May 2021 | 738.35 | 729.48 | 741.38 | 727.50 | 11082640 | 2.53% |
| 17 May 2021 | 720.13 | 697.58 | 721.30 | 690.65 | 7560346 | 3.85% |
| 14 May 2021 | 693.43 | 697.18 | 699.45 | 691.18 | 5302071 | -0.90% |
| 12 May 2021 | 699.75 | 699.88 | 704.30 | 694.43 | 6887463 | -0.29% |
| 11 May 2021 | 701.78 | 698.00 | 712.10 | 697.53 | 7259517 | -1.15% |
| 10 May 2021 | 709.93 | 713.50 | 715.00 | 706.40 | 5530025 | 0.36% |
| 07 May 2021 | 707.38 | 706.48 | 712.48 | 705.13 | 6024167 | 0.99% |
| 06 May 2021 | 700.45 | 703.80 | 705.40 | 697.50 | 5738522 | -0.12% |
| 05 May 2021 | 701.30 | 700.50 | 704.80 | 690.85 | 7210806 | 1.03% |
| 04 May 2021 | 694.18 | 704.98 | 711.50 | 691.65 | 10743164 | -1.85% |
| 03 May 2021 | 707.23 | 696.50 | 710.95 | 688.65 | 11236850 | 0.15% |
| 30 Apr 2021 | 706.15 | 722.50 | 726.90 | 703.75 | 17616451 | -4.09% |
| 29 Apr 2021 | 736.25 | 743.10 | 751.83 | 730.50 | 12039276 | -0.29% |
| 28 Apr 2021 | 738.40 | 718.13 | 739.50 | 715.50 | 12051970 | 2.65% |
| 27 Apr 2021 | 719.35 | 703.63 | 721.00 | 702.40 | 10296453 | 2.41% |
| 26 Apr 2021 | 702.40 | 706.50 | 714.50 | 701.38 | 15085476 | -0.66% |
| 23 Apr 2021 | 707.08 | 704.50 | 717.30 | 700.10 | 11356764 | -0.59% |
| 22 Apr 2021 | 711.25 | 690.00 | 713.40 | 685.53 | 19242656 | 2.24% |
| 20 Apr 2021 | 695.70 | 712.50 | 713.20 | 691.98 | 11593135 | -1.49% |
| 19 Apr 2021 | 706.20 | 695.00 | 708.85 | 686.15 | 12034621 | -1.14% |
| 16 Apr 2021 | 714.33 | 717.48 | 722.50 | 711.75 | 7803263 | -0.10% |
| 15 Apr 2021 | 715.05 | 702.50 | 718.35 | 695.50 | 17222492 | 2.12% |
| 13 Apr 2021 | 700.18 | 684.00 | 703.23 | 680.50 | 9300341 | 2.44% |
| 12 Apr 2021 | 683.53 | 696.50 | 699.50 | 676.50 | 11274564 | -3.85% |
| 09 Apr 2021 | 710.88 | 713.00 | 716.40 | 707.55 | 14078908 | -0.77% |
| 08 Apr 2021 | 716.40 | 726.50 | 730.45 | 715.25 | 8806796 | -1.00% |
| 07 Apr 2021 | 723.60 | 719.65 | 728.35 | 710.78 | 12544090 | 0.48% |
| 06 Apr 2021 | 720.13 | 730.00 | 731.33 | 716.33 | 7537867 | -0.64% |
| 05 Apr 2021 | 724.80 | 740.00 | 742.50 | 715.50 | 8003293 | -2.50% |
| 01 Apr 2021 | 743.38 | 749.70 | 749.70 | 732.50 | 17881881 | -0.46% |
| 31 Mar 2021 | 746.83 | 774.00 | 774.00 | 744.00 | 15387253 | -3.86% |
| 30 Mar 2021 | 776.85 | 753.33 | 781.28 | 750.78 | 12804032 | 4.18% |
| 26 Mar 2021 | 745.65 | 747.00 | 749.50 | 737.00 | 6010629 | 1.91% |
| 25 Mar 2021 | 731.68 | 745.10 | 747.78 | 725.13 | 11982178 | -1.04% |
| 24 Mar 2021 | 739.40 | 745.45 | 753.23 | 735.50 | 8184450 | -1.42% |
| 23 Mar 2021 | 750.08 | 735.00 | 753.73 | 734.55 | 9880714 | 2.11% |
| 22 Mar 2021 | 734.58 | 747.45 | 747.45 | 730.20 | 7007816 | -1.89% |
| 19 Mar 2021 | 748.75 | 742.50 | 755.60 | 737.03 | 10617510 | 0.44% |
| 18 Mar 2021 | 745.50 | 755.88 | 761.03 | 740.58 | 9032770 | -0.29% |
| 17 Mar 2021 | 747.68 | 762.13 | 769.50 | 745.10 | 10532214 | -1.11% |
| 16 Mar 2021 | 756.08 | 765.45 | 770.20 | 755.00 | 6861183 | -1.08% |
| 15 Mar 2021 | 764.33 | 774.20 | 774.20 | 757.65 | 6115242 | -1.50% |
| 12 Mar 2021 | 775.98 | 800.00 | 800.00 | 767.53 | 7815602 | -0.24% |
| 10 Mar 2021 | 777.88 | 786.00 | 787.50 | 776.08 | 5527508 | -0.43% |
| 09 Mar 2021 | 781.25 | 772.50 | 782.85 | 769.13 | 7533348 | 2.83% |
| 08 Mar 2021 | 759.75 | 771.00 | 777.50 | 756.25 | 7558525 | -0.69% |
| 05 Mar 2021 | 765.00 | 765.50 | 772.80 | 760.55 | 8722911 | -1.42% |
| 04 Mar 2021 | 776.03 | 774.28 | 785.50 | 769.55 | 8145719 | -2.19% |
| 03 Mar 2021 | 793.43 | 792.00 | 798.00 | 782.50 | 5611205 | 1.19% |
| 02 Mar 2021 | 784.10 | 787.85 | 793.75 | 775.50 | 8055019 | 0.60% |
| 01 Mar 2021 | 779.45 | 782.00 | 786.28 | 770.35 | 6768009 | 1.60% |
| 26 Feb 2021 | 767.20 | 793.53 | 794.45 | 760.50 | 13956423 | -4.48% |
| 25 Feb 2021 | 803.20 | 804.88 | 818.13 | 801.00 | 10054785 | 0.00% |
| 24 Feb 2021 | 803.23 | 763.25 | 806.98 | 758.13 | 7157166 | 5.06% |
| 23 Feb 2021 | 764.58 | 776.88 | 778.85 | 761.33 | 9119953 | -1.22% |
| 22 Feb 2021 | 774.00 | 772.53 | 786.95 | 769.73 | 14725919 | 0.58% |
| 19 Feb 2021 | 769.55 | 772.50 | 782.10 | 766.50 | 8569754 | -0.98% |
| 18 Feb 2021 | 777.15 | 802.98 | 802.98 | 774.00 | 7360280 | -2.03% |
| 17 Feb 2021 | 793.25 | 810.00 | 810.90 | 791.50 | 6397213 | -2.47% |
| 16 Feb 2021 | 813.33 | 810.60 | 820.50 | 804.23 | 6948679 | 0.62% |
| 15 Feb 2021 | 808.30 | 800.05 | 812.50 | 798.35 | 5177622 | 2.19% |
| 12 Feb 2021 | 790.98 | 786.95 | 796.25 | 786.50 | 4955053 | 0.61% |
| 11 Feb 2021 | 786.18 | 791.00 | 798.90 | 782.10 | 6824309 | -0.59% |
| 10 Feb 2021 | 790.88 | 804.18 | 807.43 | 783.50 | 9894003 | -1.87% |
| 09 Feb 2021 | 805.93 | 805.00 | 814.00 | 793.35 | 9210683 | 0.41% |
| 08 Feb 2021 | 802.63 | 810.00 | 815.83 | 797.85 | 8723790 | 0.48% |
| 05 Feb 2021 | 798.80 | 774.00 | 809.13 | 774.00 | 13527358 | 1.17% |
| 04 Feb 2021 | 789.55 | 783.00 | 794.00 | 771.73 | 12242342 | 0.27% |
| 03 Feb 2021 | 787.40 | 789.50 | 790.85 | 771.00 | 10118627 | 0.91% |
| 02 Feb 2021 | 780.28 | 750.50 | 789.25 | 748.70 | 21210103 | 5.67% |
| 01 Feb 2021 | 738.38 | 705.13 | 741.25 | 700.50 | 13185272 | 6.20% |
| 29 Jan 2021 | 695.25 | 695.68 | 704.38 | 682.25 | 14352251 | 1.39% |
| 28 Jan 2021 | 685.73 | 694.95 | 700.65 | 671.00 | 21352223 | -2.71% |
| 27 Jan 2021 | 704.80 | 734.00 | 735.95 | 703.08 | 11778138 | -3.64% |
| 25 Jan 2021 | 731.43 | 732.55 | 740.50 | 727.58 | 10172359 | 1.34% |
| 22 Jan 2021 | 721.78 | 733.95 | 733.95 | 720.08 | 7696182 | -2.12% |
| 21 Jan 2021 | 737.40 | 746.00 | 747.18 | 734.08 | 13166527 | -1.15% |
| 20 Jan 2021 | 746.00 | 750.50 | 750.50 | 743.00 | 6673026 | -0.79% |
| 19 Jan 2021 | 751.93 | 745.90 | 755.83 | 733.50 | 8680127 | 1.40% |
| 18 Jan 2021 | 741.55 | 734.95 | 751.43 | 733.50 | 21412816 | 1.12% |
| 15 Jan 2021 | 733.33 | 734.55 | 735.83 | 722.50 | 7082618 | -0.14% |
| 14 Jan 2021 | 734.38 | 735.58 | 744.00 | 728.00 | 6148583 | -0.13% |
| 13 Jan 2021 | 735.33 | 746.45 | 748.45 | 731.05 | 8467325 | -0.70% |
| 12 Jan 2021 | 740.50 | 726.23 | 743.85 | 724.55 | 10194078 | 2.04% |
| 11 Jan 2021 | 725.73 | 725.00 | 732.45 | 718.15 | 8665696 | 1.38% |
| 08 Jan 2021 | 715.83 | 716.00 | 721.00 | 711.55 | 6884382 | 1.09% |
| 07 Jan 2021 | 708.13 | 716.25 | 716.30 | 706.28 | 9947421 | -0.30% |
| 06 Jan 2021 | 710.28 | 717.50 | 720.00 | 706.55 | 11067025 | -0.43% |
| 05 Jan 2021 | 713.35 | 709.60 | 715.38 | 704.50 | 7193412 | 0.76% |
| 04 Jan 2021 | 708.00 | 719.00 | 719.00 | 699.50 | 7870096 | -0.64% |
| 01 Jan 2021 | 712.53 | 720.00 | 721.50 | 710.30 | 4405469 | -0.78% |
| 31 Dec 2020 | 718.15 | 717.50 | 722.00 | 712.53 | 11072875 | 0.27% |
| 30 Dec 2020 | 716.25 | 719.95 | 719.95 | 706.50 | 8108363 | 0.37% |
| 29 Dec 2020 | 713.60 | 710.53 | 717.38 | 710.00 | 7247673 | 1.01% |
| 28 Dec 2020 | 706.43 | 702.50 | 710.50 | 702.00 | 5849597 | 1.13% |
| 24 Dec 2020 | 698.55 | 694.70 | 702.00 | 688.50 | 7476094 | 1.56% |
| 23 Dec 2020 | 687.83 | 683.75 | 690.48 | 680.53 | 7733697 | 0.19% |
| 22 Dec 2020 | 686.55 | 692.40 | 692.40 | 672.50 | 11425779 | 0.03% |
| 21 Dec 2020 | 686.33 | 708.75 | 711.93 | 683.35 | 11880912 | -2.74% |
| 18 Dec 2020 | 705.68 | 717.50 | 719.85 | 703.15 | 11497959 | -2.11% |
| 17 Dec 2020 | 720.90 | 709.30 | 722.50 | 702.25 | 10962239 | 2.20% |
| 16 Dec 2020 | 705.35 | 702.00 | 708.40 | 697.25 | 8416046 | 1.39% |
| 15 Dec 2020 | 695.65 | 690.40 | 697.48 | 683.00 | 10780718 | 1.39% |
| 14 Dec 2020 | 686.08 | 691.50 | 694.00 | 684.00 | 8611025 | -0.77% |
| 11 Dec 2020 | 691.40 | 695.03 | 697.50 | 686.50 | 10678192 | -0.22% |
| 10 Dec 2020 | 692.93 | 699.00 | 701.00 | 687.88 | 9863983 | -1.52% |
| 09 Dec 2020 | 703.60 | 688.50 | 705.03 | 687.53 | 11034537 | 2.25% |
| 08 Dec 2020 | 688.15 | 687.50 | 694.40 | 682.58 | 9728948 | 0.29% |
