| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2023-09-29 | 769.00 | 800.00 | 760.00 | 765.48 | 797.93 | 32.45 | 4.24% | 13,523 | 10,790,407 |
| 2023-09-28 | 755.00 | 769.00 | 755.00 | 761.74 | 765.48 | 3.74 | 0.49% | 1,336 | 1,022,681 |
| 2023-09-27 | 756.00 | 769.00 | 755.00 | 767.19 | 761.74 | -5.45 | -0.71% | 1,288 | 981,121 |
| 2023-09-26 | 756.00 | 769.00 | 756.00 | 765.00 | 767.19 | 2.19 | 0.29% | 1,496 | 1,147,716 |
| 2023-09-25 | 759.00 | 765.00 | 756.00 | 778.00 | 765.00 | -13.00 | -1.67% | 1,541 | 1,178,865 |
| 2023-09-22 | 760.00 | 779.00 | 760.00 | 778.82 | 778.00 | -0.82 | -0.11% | 522 | 406,116 |
| 2023-09-21 | 779.00 | 779.00 | 778.00 | 777.30 | 778.82 | 1.52 | 0.20% | 795 | 619,162 |
| 2023-09-20 | 760.00 | 779.00 | 760.00 | 775.00 | 777.30 | 2.30 | 0.30% | 1,730 | 1,344,729 |
| 2023-09-19 | 772.74 | 775.00 | 772.74 | 772.74 | 775.00 | 2.26 | 0.29% | 80 | 62,000 |
| 2023-09-18 | 762.00 | 775.00 | 759.00 | 774.99 | 772.74 | -2.25 | -0.29% | 1,754 | 1,355,386 |
| 2023-09-15 | 774.99 | 775.00 | 774.99 | 773.55 | 774.99 | 1.44 | 0.19% | 142 | 110,049 |
| 2023-09-14 | 761.45 | 774.99 | 761.45 | 766.29 | 773.55 | 7.26 | 0.95% | 282 | 218,141 |
| 2023-09-13 | 761.45 | 775.00 | 761.45 | 776.99 | 766.29 | -10.70 | -1.38% | 693 | 531,039 |
| 2023-09-12 | 760.00 | 776.99 | 760.00 | 776.95 | 776.99 | 0.04 | 0.01% | 1,443 | 1,121,197 |
| 2023-09-11 | 761.00 | 776.99 | 761.00 | 776.99 | 776.95 | -0.04 | -0.01% | 306 | 237,747 |
| 2023-09-08 | 761.40 | 776.99 | 761.40 | 776.00 | 776.99 | 0.99 | 0.13% | 709 | 550,886 |
| 2023-09-07 | 776.99 | 777.00 | 776.00 | 776.85 | 776.00 | -0.85 | -0.11% | 60,818 | 47,194,768 |
| 2023-09-06 | 750.20 | 778.99 | 750.10 | 778.65 | 776.85 | -1.80 | -0.23% | 1,035 | 804,040 |
| 2023-09-05 | 778.00 | 779.00 | 750.10 | 774.54 | 778.65 | 4.11 | 0.53% | 247 | 192,327 |
| 2023-09-04 | 750.00 | 775.00 | 750.00 | 772.23 | 774.54 | 2.31 | 0.30% | 1,203 | 931,772 |
| 2023-09-01 | 750.00 | 775.00 | 750.00 | 779.00 | 772.23 | -6.77 | -0.87% | 1,824 | 1,408,548 |
| 2023-08-31 | 777.90 | 779.00 | 777.90 | 773.39 | 779.00 | 5.61 | 0.73% | 1,649 | 1,284,571 |
| 2023-08-30 | 751.03 | 779.00 | 749.00 | 779.00 | 773.39 | -5.61 | -0.72% | 1,158 | 895,586 |
| 2023-08-29 | 779.99 | 779.99 | 778.99 | 784.00 | 779.00 | -5.00 | -0.64% | 731 | 569,449 |
| 2023-08-28 | 785.00 | 785.00 | 750.00 | 785.71 | 784.00 | -1.71 | -0.22% | 1,332 | 1,044,288 |
| 2023-08-25 | 780.00 | 789.00 | 750.00 | 793.46 | 785.71 | -7.75 | -0.98% | 2,915 | 2,290,345 |
| 2023-08-24 | 751.00 | 794.00 | 751.00 | 794.21 | 793.46 | -0.75 | -0.09% | 3,038 | 2,410,531 |
| 2023-08-23 | 760.00 | 794.99 | 760.00 | 794.99 | 794.21 | -0.78 | -0.10% | 563 | 447,140 |
| 2023-08-22 | 753.00 | 795.00 | 753.00 | 795.00 | 794.99 | -0.01 | 0.00% | 3,351 | 2,664,011 |
| 2023-08-21 | 779.20 | 797.00 | 779.20 | 797.00 | 795.00 | -2.00 | -0.25% | 566 | 449,970 |
| 2023-08-18 | 779.20 | 797.00 | 779.20 | 795.64 | 797.00 | 1.36 | 0.17% | 678 | 540,366 |
| 2023-08-17 | 794.99 | 796.00 | 779.20 | 794.06 | 795.64 | 1.58 | 0.20% | 474 | 377,133 |
| 2023-08-16 | 796.00 | 796.00 | 753.00 | 781.65 | 794.06 | 12.41 | 1.59% | 2,782 | 2,209,075 |
| 2023-08-15 | 762.00 | 795.00 | 762.00 | 762.45 | 781.65 | 19.20 | 2.52% | 791 | 618,285 |
| 2023-08-14 | 762.00 | 772.00 | 762.00 | 796.99 | 762.45 | -34.54 | -4.33% | 446 | 340,053 |
| 2023-08-11 | 762.00 | 798.00 | 762.00 | 795.91 | 796.99 | 1.08 | 0.14% | 1,720 | 1,370,823 |
| 2023-08-10 | 762.00 | 798.00 | 762.00 | 773.15 | 795.91 | 22.76 | 2.94% | 608 | 483,913 |
| 2023-08-09 | 767.99 | 798.00 | 762.00 | 765.90 | 773.15 | 7.25 | 0.95% | 1,382 | 1,068,493 |
| 2023-08-08 | 766.00 | 768.00 | 762.00 | 781.46 | 765.90 | -15.56 | -1.99% | 3,875 | 2,967,863 |
| 2023-08-07 | 782.00 | 782.00 | 771.00 | 798.00 | 781.46 | -16.54 | -2.07% | 5,542 | 4,330,851 |
| 2023-08-04 | 798.00 | 798.00 | 782.00 | 798.00 | 798.00 | 0.00 | 0.00% | 620 | 494,760 |
| 2023-08-03 | 798.00 | 798.00 | 798.00 | 785.47 | 798.00 | 12.53 | 1.60% | 590 | 470,820 |
| 2023-08-02 | 790.00 | 799.00 | 773.00 | 789.89 | 785.47 | -4.42 | -0.56% | 1,136 | 892,294 |
| 2023-08-01 | 770.00 | 790.00 | 763.00 | 790.00 | 789.89 | -0.11 | -0.01% | 7,145 | 5,643,764 |
| 2023-07-31 | 778.00 | 790.00 | 778.00 | 778.00 | 790.00 | 12.00 | 1.54% | 1,053 | 831,870 |
| 2023-07-28 | 792.00 | 792.00 | 778.00 | 793.00 | 778.00 | -15.00 | -1.89% | 1,120 | 871,360 |
| 2023-07-27 | 789.00 | 793.00 | 789.00 | 792.00 | 793.00 | 1.00 | 0.13% | 530 | 420,290 |
| 2023-07-26 | 790.00 | 793.00 | 789.00 | 793.00 | 792.00 | -1.00 | -0.13% | 2,108 | 1,669,536 |
| 2023-07-25 | 793.00 | 793.00 | 793.00 | 792.42 | 793.00 | 0.58 | 0.07% | 130 | 103,090 |
| 2023-07-24 | 790.00 | 793.00 | 789.00 | 792.74 | 792.42 | -0.32 | -0.04% | 1,473 | 1,167,235 |
| 2023-07-21 | 792.00 | 793.00 | 792.00 | 792.90 | 792.74 | -0.16 | -0.02% | 1,021 | 809,388 |
| 2023-07-20 | 793.00 | 793.00 | 792.00 | 793.00 | 792.90 | -0.10 | -0.01% | 1,019 | 807,965 |
| 2023-07-19 | 793.00 | 793.00 | 793.00 | 800.00 | 793.00 | -7.00 | -0.88% | 996 | 789,828 |
| 2023-07-18 | 798.00 | 800.00 | 793.00 | 799.67 | 800.00 | 0.33 | 0.04% | 2,390 | 1,912,000 |
| 2023-07-17 | 800.00 | 800.00 | 798.00 | 814.85 | 799.67 | -15.18 | -1.86% | 2,895 | 2,315,045 |
| 2023-07-07 | 816.00 | 816.00 | 800.00 | 823.06 | 814.85 | -8.21 | -1.00% | 3,326 | 2,710,191 |
| 2023-07-06 | 806.01 | 824.90 | 806.01 | 820.40 | 823.06 | 2.66 | 0.32% | 1,227 | 1,009,895 |
| 2023-07-05 | 810.00 | 821.00 | 806.01 | 823.09 | 820.40 | -2.69 | -0.33% | 2,459 | 2,017,364 |
| 2023-07-04 | 806.01 | 829.90 | 806.01 | 816.65 | 823.09 | 6.44 | 0.79% | 4,593 | 3,780,452 |
| 2023-07-03 | 831.00 | 831.00 | 807.00 | 831.39 | 816.65 | -14.74 | -1.77% | 3,968 | 3,240,467 |
| 2023-06-30 | 820.00 | 849.00 | 815.00 | 819.91 | 831.39 | 11.48 | 1.40% | 10,906 | 9,067,139 |
| 2023-06-29 | 813.40 | 830.00 | 808.44 | 829.68 | 819.91 | -9.77 | -1.18% | 6,824 | 5,595,066 |
| 2023-06-28 | 830.00 | 830.00 | 814.50 | 833.74 | 829.68 | -4.06 | -0.49% | 9,729 | 8,071,957 |
| 2023-06-27 | 815.26 | 849.99 | 815.20 | 852.19 | 833.74 | -18.45 | -2.17% | 8,064 | 6,723,279 |
| 2023-06-26 | 839.86 | 860.00 | 818.00 | 857.86 | 852.19 | -5.67 | -0.66% | 15,301 | 13,039,359 |
| 2023-06-23 | 734.00 | 860.00 | 731.26 | 748.17 | 857.86 | 109.69 | 14.66% | 68,181 | 58,489,753 |
| 2023-06-22 | 712.46 | 750.00 | 712.46 | 724.53 | 748.17 | 23.64 | 3.26% | 6,138 | 4,592,267 |
| 2023-06-21 | 712.46 | 727.98 | 712.46 | 727.96 | 724.53 | -3.43 | -0.47% | 16,185 | 11,726,518 |
| 2023-06-20 | 698.60 | 727.97 | 698.60 | 703.78 | 727.96 | 24.18 | 3.44% | 6,567 | 4,780,513 |
| 2023-06-19 | 704.99 | 705.00 | 698.50 | 705.44 | 703.78 | -1.66 | -0.24% | 9,840 | 6,925,195 |
| 2023-06-16 | 728.00 | 729.99 | 705.00 | 705.24 | 705.44 | 0.20 | 0.03% | 24,244 | 17,102,687 |
| 2023-06-15 | 712.00 | 720.00 | 705.00 | 718.00 | 705.24 | -12.76 | -1.78% | 10,178 | 7,177,933 |
| 2023-06-14 | 702.01 | 720.00 | 702.01 | 718.75 | 718.00 | -0.75 | -0.10% | 527 | 378,386 |
| 2023-06-13 | 707.01 | 730.00 | 707.00 | 709.71 | 718.75 | 9.04 | 1.27% | 2,152 | 1,546,750 |
| 2023-06-12 | 707.10 | 732.99 | 707.00 | 725.78 | 709.71 | -16.07 | -2.21% | 3,093 | 2,195,133 |
| 2023-06-09 | 710.00 | 728.98 | 708.00 | 717.04 | 725.78 | 8.74 | 1.22% | 5,348 | 3,881,471 |
| 2023-06-08 | 710.00 | 725.00 | 710.00 | 724.30 | 717.04 | -7.26 | -1.00% | 270 | 193,601 |
| 2023-06-07 | 710.00 | 728.99 | 706.10 | 731.64 | 724.30 | -7.34 | -1.00% | 1,081 | 782,968 |
| 2023-06-06 | 723.00 | 734.29 | 720.00 | 736.99 | 731.64 | -5.35 | -0.73% | 1,141 | 834,801 |
| 2023-06-05 | 706.10 | 736.99 | 706.10 | 722.67 | 736.99 | 14.32 | 1.98% | 671 | 494,520 |
| 2023-06-02 | 701.01 | 734.99 | 701.01 | 713.95 | 722.67 | 8.72 | 1.22% | 823 | 594,757 |
| 2023-05-31 | 702.01 | 720.00 | 700.00 | 714.11 | 713.95 | -0.16 | -0.02% | 30,021 | 21,433,493 |
| 2023-05-30 | 700.33 | 719.00 | 700.33 | 713.74 | 714.11 | 0.37 | 0.05% | 5,557 | 3,968,309 |
| 2023-05-29 | 705.00 | 718.99 | 703.00 | 707.67 | 713.74 | 6.07 | 0.86% | 1,487 | 1,061,331 |
| 2023-05-26 | 710.00 | 710.00 | 700.30 | 710.00 | 707.67 | -2.33 | -0.33% | 2,310 | 1,634,718 |
| 2023-05-25 | 701.00 | 718.99 | 700.30 | 719.99 | 710.00 | -9.99 | -1.39% | 1,819 | 1,291,490 |
| 2023-05-24 | 719.87 | 720.00 | 715.00 | 718.00 | 719.99 | 1.99 | 0.28% | 311 | 223,917 |
| 2023-05-23 | 700.12 | 720.00 | 700.11 | 729.05 | 718.00 | -11.05 | -1.52% | 4,167 | 2,991,906 |
| 2023-05-22 | 725.00 | 738.98 | 700.00 | 729.33 | 729.05 | -0.28 | -0.04% | 4,427 | 3,227,504 |
| 2023-05-19 | 705.00 | 738.00 | 705.00 | 708.00 | 729.33 | 21.33 | 3.01% | 3,419 | 2,493,579 |
| 2023-05-18 | 710.00 | 710.00 | 707.00 | 727.86 | 708.00 | -19.86 | -2.73% | 2,522 | 1,785,576 |
| 2023-05-17 | 720.22 | 729.00 | 720.00 | 740.00 | 727.86 | -12.14 | -1.64% | 1,126 | 819,570 |
| 2023-05-16 | 730.00 | 740.00 | 730.00 | 738.26 | 740.00 | 1.74 | 0.24% | 797 | 589,780 |
| 2023-05-15 | 720.22 | 746.98 | 720.22 | 746.92 | 738.26 | -8.66 | -1.16% | 446 | 329,264 |
| 2023-05-12 | 745.00 | 748.00 | 720.22 | 744.19 | 746.92 | 2.73 | 0.37% | 1,094 | 817,130 |
| 2023-05-11 | 722.00 | 749.99 | 720.00 | 737.13 | 744.19 | 7.06 | 0.96% | 1,894 | 1,409,496 |
| 2023-05-10 | 730.00 | 740.00 | 725.00 | 749.99 | 737.13 | -12.86 | -1.71% | 4,047 | 2,983,165 |
| 2023-05-09 | 725.55 | 749.99 | 725.00 | 760.89 | 749.99 | -10.90 | -1.43% | 387 | 290,246 |
| 2023-05-08 | 718.00 | 760.89 | 718.00 | 751.69 | 760.89 | 9.20 | 1.22% | 834 | 634,582 |
| 2023-05-05 | 730.00 | 770.00 | 722.00 | 778.96 | 751.69 | -27.27 | -3.50% | 8,091 | 6,081,924 |
| 2023-05-04 | 721.00 | 778.99 | 721.00 | 784.29 | 778.96 | -5.33 | -0.68% | 646 | 503,208 |
| 2023-05-03 | 705.00 | 788.00 | 705.00 | 786.14 | 784.29 | -1.85 | -0.24% | 1,772 | 1,389,762 |
| 2023-05-02 | 790.00 | 795.00 | 760.00 | 794.40 | 786.14 | -8.26 | -1.04% | 832 | 654,068 |
| 2023-05-01 | 800.00 | 800.00 | 760.00 | 807.72 | 794.40 | -13.32 | -1.65% | 1,268 | 1,007,299 |
| 2023-04-28 | 815.00 | 815.00 | 800.00 | 819.69 | 807.72 | -11.97 | -1.46% | 1,871 | 1,511,244 |
| 2023-04-27 | 796.00 | 850.00 | 796.00 | 774.07 | 819.69 | 45.62 | 5.89% | 10,097 | 8,276,410 |
| 2023-04-26 | 726.24 | 802.00 | 726.24 | 799.90 | 774.07 | -25.83 | -3.23% | 1,770 | 1,370,104 |
| 2023-04-25 | 706.01 | 800.00 | 706.01 | 731.41 | 799.90 | 68.49 | 9.36% | 10,903 | 8,721,310 |
| 2023-04-24 | 723.98 | 735.00 | 710.00 | 719.78 | 731.41 | 11.63 | 1.62% | 3,221 | 2,355,872 |
| 2023-04-21 | 711.00 | 723.98 | 710.00 | 722.08 | 719.78 | -2.30 | -0.32% | 2,230 | 1,605,109 |
| 2023-04-20 | 715.00 | 723.98 | 700.00 | 703.73 | 722.08 | 18.35 | 2.61% | 1,931 | 1,394,336 |
| 2023-04-19 | 715.00 | 723.98 | 700.00 | 720.00 | 703.73 | -16.27 | -2.26% | 5,134 | 3,612,950 |
| 2023-04-18 | 700.02 | 720.00 | 700.02 | 714.53 | 720.00 | 5.47 | 0.77% | 1,348 | 970,560 |
| 2023-04-17 | 700.60 | 723.98 | 700.00 | 721.85 | 714.53 | -7.32 | -1.01% | 5,128 | 3,664,110 |
| 2023-04-14 | 720.00 | 723.98 | 697.00 | 719.47 | 721.85 | 2.38 | 0.33% | 2,850 | 2,057,273 |
| 2023-04-13 | 723.99 | 723.99 | 710.00 | 724.84 | 719.47 | -5.37 | -0.74% | 1,277 | 918,763 |
| 2023-04-12 | 725.00 | 725.00 | 700.00 | 707.79 | 724.84 | 17.05 | 2.41% | 1,863 | 1,350,377 |
| 2023-04-11 | 703.01 | 730.00 | 700.00 | 712.44 | 707.79 | -4.65 | -0.65% | 2,704 | 1,913,864 |
| 2023-04-10 | 728.00 | 730.00 | 700.00 | 727.98 | 712.44 | -15.54 | -2.13% | 9,340 | 6,654,190 |
| 2023-04-07 | 701.01 | 729.99 | 681.10 | 734.00 | 727.98 | -6.02 | -0.82% | 9,075 | 6,606,419 |
| 2023-04-06 | 700.00 | 734.00 | 700.00 | 710.24 | 734.00 | 23.76 | 3.35% | 1,916 | 1,406,344 |
| 2023-04-05 | 718.00 | 718.00 | 701.00 | 719.47 | 710.24 | -9.23 | -1.28% | 1,832 | 1,301,160 |
| 2023-04-04 | 720.00 | 720.00 | 716.00 | 722.48 | 719.47 | -3.01 | -0.42% | 1,594 | 1,146,835 |
| 2023-04-03 | 735.00 | 735.00 | 720.00 | 735.00 | 722.48 | -12.52 | -1.70% | 405 | 292,604 |
| 2023-03-31 | 735.00 | 735.00 | 720.00 | 734.59 | 735.00 | 0.41 | 0.06% | 311 | 228,585 |
| 2023-03-30 | 738.00 | 738.00 | 720.00 | 729.33 | 734.59 | 5.26 | 0.72% | 773 | 567,838 |
| 2023-03-29 | 731.00 | 739.00 | 716.00 | 729.29 | 729.33 | 0.04 | 0.01% | 2,390 | 1,743,099 |
| 2023-03-28 | 721.00 | 730.00 | 721.00 | 733.89 | 729.29 | -4.60 | -0.63% | 1,058 | 771,589 |
| 2023-03-27 | 720.00 | 739.00 | 715.10 | 740.00 | 733.89 | -6.11 | -0.83% | 5,876 | 4,312,338 |
| 2023-03-24 | 735.00 | 740.00 | 735.00 | 739.01 | 740.00 | 0.99 | 0.13% | 375 | 277,500 |
| 2023-03-23 | 720.00 | 747.00 | 720.00 | 744.68 | 739.01 | -5.67 | -0.76% | 2,574 | 1,902,212 |
| 2023-03-22 | 715.01 | 750.00 | 715.01 | 729.40 | 744.68 | 15.28 | 2.09% | 3,640 | 2,710,635 |
| 2023-03-21 | 730.00 | 740.00 | 728.00 | 740.00 | 729.40 | -10.60 | -1.43% | 1,773 | 1,293,226 |
| 2023-03-20 | 730.00 | 741.00 | 722.10 | 750.00 | 740.00 | -10.00 | -1.33% | 4,205 | 3,111,700 |
| 2023-03-17 | 725.00 | 750.00 | 725.00 | 754.00 | 750.00 | -4.00 | -0.53% | 752 | 564,000 |
| 2023-03-16 | 754.00 | 755.00 | 754.00 | 748.42 | 754.00 | 5.58 | 0.75% | 255 | 192,270 |
| 2023-03-15 | 720.00 | 754.00 | 720.00 | 728.28 | 748.42 | 20.14 | 2.77% | 5,263 | 3,938,934 |
| 2023-03-14 | 729.00 | 730.00 | 716.00 | 750.00 | 728.28 | -21.72 | -2.90% | 4,602 | 3,351,545 |
| 2023-03-13 | 744.00 | 758.00 | 731.00 | 770.00 | 750.00 | -20.00 | -2.60% | 7,083 | 5,312,250 |
| 2023-03-10 | 741.00 | 770.00 | 741.00 | 756.03 | 770.00 | 13.97 | 1.85% | 1,193 | 918,610 |
| 2023-03-09 | 721.00 | 780.00 | 721.00 | 750.00 | 756.03 | 6.03 | 0.80% | 4,331 | 3,274,366 |
| 2023-03-07 | 732.01 | 750.00 | 700.00 | 747.07 | 750.00 | 2.93 | 0.39% | 4,615 | 3,461,250 |
| 2023-03-06 | 736.00 | 748.00 | 736.00 | 766.00 | 747.07 | -18.93 | -2.47% | 2,188 | 1,634,589 |
| 2023-03-03 | 762.00 | 770.00 | 736.00 | 768.93 | 766.00 | -2.93 | -0.38% | 898 | 687,868 |
| 2023-03-02 | 761.00 | 770.00 | 761.00 | 773.00 | 768.93 | -4.07 | -0.53% | 1,663 | 1,278,731 |
| 2023-03-01 | 774.00 | 774.00 | 773.00 | 758.22 | 773.00 | 14.78 | 1.95% | 2,892 | 2,235,516 |
| 2023-02-28 | 770.00 | 775.00 | 740.00 | 769.73 | 758.22 | -11.51 | -1.50% | 3,549 | 2,690,923 |
| 2023-02-27 | 740.00 | 774.00 | 730.00 | 759.85 | 769.73 | 9.88 | 1.30% | 2,268 | 1,745,748 |
| 2023-02-24 | 741.50 | 779.00 | 734.00 | 764.07 | 759.85 | -4.22 | -0.55% | 15,048 | 11,434,223 |
| 2023-02-20 | 735.03 | 773.00 | 735.03 | 767.00 | 764.07 | -2.93 | -0.38% | 25,908 | 19,795,526 |
| 2023-02-17 | 726.00 | 778.00 | 726.00 | 780.10 | 767.00 | -13.10 | -1.68% | 7,345 | 5,633,615 |
| 2023-02-16 | 775.00 | 783.00 | 701.00 | 793.89 | 780.10 | -13.79 | -1.74% | 4,919 | 3,837,312 |
| 2023-02-15 | 772.00 | 799.00 | 770.00 | 802.00 | 793.89 | -8.11 | -1.01% | 15,387 | 12,215,585 |
| 2023-02-14 | 772.00 | 802.00 | 772.00 | 796.71 | 802.00 | 5.29 | 0.66% | 4,000 | 3,208,000 |
| 2023-02-13 | 772.00 | 805.00 | 772.00 | 778.00 | 796.71 | 18.71 | 2.40% | 20,768 | 16,546,073 |
| 2023-02-10 | 772.00 | 780.00 | 772.00 | 775.30 | 778.00 | 2.70 | 0.35% | 1,587 | 1,234,686 |
| 2023-02-09 | 775.00 | 776.00 | 775.00 | 773.26 | 775.30 | 2.04 | 0.26% | 1,670 | 1,294,751 |
| 2023-02-08 | 772.00 | 792.00 | 772.00 | 787.43 | 773.26 | -14.17 | -1.80% | 5,548 | 4,290,046 |
| 2023-02-07 | 780.00 | 788.00 | 780.00 | 788.00 | 787.43 | -0.57 | -0.07% | 730 | 574,824 |
| 2023-02-06 | 772.00 | 788.00 | 772.00 | 790.00 | 788.00 | -2.00 | -0.25% | 1,917 | 1,510,596 |
| 2023-02-03 | 798.00 | 798.00 | 773.00 | 783.04 | 790.00 | 6.96 | 0.89% | 235 | 185,650 |
| 2023-02-02 | 792.00 | 805.00 | 780.00 | 805.59 | 783.04 | -22.55 | -2.80% | 851 | 666,367 |
| 2023-02-01 | 804.99 | 810.00 | 793.00 | 793.46 | 805.59 | 12.13 | 1.53% | 3,413 | 2,749,479 |
| 2023-01-31 | 795.00 | 812.00 | 792.02 | 809.74 | 793.46 | -16.28 | -2.01% | 5,480 | 4,348,161 |
| 2023-01-30 | 795.00 | 812.00 | 792.38 | 795.95 | 809.74 | 13.79 | 1.73% | 4,392 | 3,556,378 |
| 2023-01-27 | 797.00 | 800.00 | 795.00 | 792.37 | 795.95 | 3.58 | 0.45% | 3,243 | 2,581,266 |
| 2023-01-26 | 791.00 | 810.00 | 790.00 | 817.12 | 792.37 | -24.75 | -3.03% | 2,913 | 2,308,174 |
| 2023-01-25 | 800.00 | 820.00 | 783.00 | 790.60 | 817.12 | 26.52 | 3.35% | 20,140 | 16,456,797 |
| 2023-01-24 | 780.00 | 820.00 | 780.00 | 805.59 | 790.60 | -14.99 | -1.86% | 5,675 | 4,486,655 |
| 2023-01-23 | 771.02 | 818.00 | 771.02 | 805.38 | 805.59 | 0.21 | 0.03% | 5,812 | 4,682,089 |
| 2023-01-20 | 781.50 | 828.00 | 760.00 | 781.50 | 805.38 | 23.88 | 3.06% | 4,878 | 3,928,644 |
| 2023-01-19 | 783.01 | 783.01 | 780.00 | 784.09 | 781.50 | -2.59 | -0.33% | 1,058 | 826,827 |
| 2023-01-18 | 814.00 | 814.00 | 783.00 | 784.80 | 784.09 | -0.71 | -0.09% | 2,011 | 1,576,805 |
| 2023-01-17 | 790.00 | 790.00 | 783.00 | 804.93 | 784.80 | -20.13 | -2.50% | 860 | 674,928 |
| 2023-01-16 | 805.00 | 810.00 | 785.00 | 807.29 | 804.93 | -2.36 | -0.29% | 6,208 | 4,997,005 |
| 2023-01-13 | 800.00 | 810.00 | 800.00 | 809.81 | 807.29 | -2.52 | -0.31% | 5,495 | 4,436,059 |
| 2023-01-12 | 810.00 | 814.00 | 803.00 | 809.32 | 809.81 | 0.49 | 0.06% | 4,370 | 3,538,870 |
| 2023-01-11 | 803.10 | 810.00 | 803.10 | 809.80 | 809.32 | -0.48 | -0.06% | 3,003 | 2,430,388 |
| 2023-01-10 | 810.00 | 810.00 | 804.00 | 805.09 | 809.80 | 4.71 | 0.59% | 7,990 | 6,470,302 |
| 2023-01-09 | 805.00 | 807.00 | 805.00 | 815.58 | 805.09 | -10.49 | -1.29% | 1,926 | 1,550,603 |
| 2023-01-06 | 810.00 | 839.00 | 806.00 | 837.91 | 815.58 | -22.33 | -2.66% | 2,018 | 1,645,840 |
| 2023-01-05 | 824.01 | 852.90 | 816.00 | 823.50 | 837.91 | 14.41 | 1.75% | 14,181 | 11,882,402 |
| 2023-01-04 | 823.50 | 823.50 | 823.50 | 830.00 | 823.50 | -6.50 | -0.78% | 525 | 432,338 |
| 2023-01-03 | 824.00 | 869.90 | 822.00 | 848.17 | 830.00 | -18.17 | -2.14% | 2,828 | 2,347,240 |
| 2023-01-02 | 884.99 | 885.00 | 816.00 | 928.75 | 848.17 | -80.58 | -8.68% | 7,526 | 6,383,327 |
| 2022-12-30 | 919.00 | 930.00 | 900.00 | 943.81 | 928.75 | -15.06 | -1.60% | 7,870 | 7,309,263 |
| 2022-12-28 | 801.01 | 968.00 | 801.01 | 848.69 | 943.81 | 95.12 | 11.21% | 20,957 | 19,779,426 |
| 2022-12-27 | 795.00 | 850.00 | 795.00 | 818.13 | 848.69 | 30.56 | 3.74% | 9,108 | 7,729,869 |
| 2022-12-26 | 802.00 | 823.00 | 795.00 | 822.35 | 818.13 | -4.22 | -0.51% | 15,777 | 12,907,637 |
| 2022-12-23 | 794.01 | 830.00 | 794.01 | 826.04 | 822.35 | -3.69 | -0.45% | 650 | 534,528 |
| 2022-12-22 | 825.00 | 829.00 | 794.00 | 828.00 | 826.04 | -1.96 | -0.24% | 2,198 | 1,815,636 |
| 2022-12-21 | 837.99 | 837.99 | 790.01 | 815.98 | 828.00 | 12.02 | 1.47% | 677 | 560,556 |
| 2022-12-20 | 801.00 | 844.00 | 790.00 | 823.14 | 815.98 | -7.16 | -0.87% | 4,382 | 3,575,624 |
| 2022-12-19 | 840.00 | 856.98 | 800.00 | 840.00 | 823.14 | -16.86 | -2.01% | 6,165 | 5,074,658 |
| 2022-12-16 | 793.00 | 840.00 | 793.00 | 840.00 | 840.00 | 0.00 | 0.00% | 1,825 | 1,533,000 |
| 2022-12-15 | 860.00 | 860.00 | 790.00 | 840.17 | 840.00 | -0.17 | -0.02% | 759 | 637,560 |
| 2022-12-14 | 874.00 | 874.00 | 781.00 | 839.79 | 840.17 | 0.38 | 0.05% | 938 | 788,079 |
| 2022-12-13 | 997.00 | 997.00 | 819.00 | 957.35 | 839.79 | -117.56 | -12.28% | 9,096 | 7,638,730 |
| 2022-12-12 | 950.00 | 981.00 | 940.00 | 853.43 | 957.35 | 103.92 | 12.18% | 15,989 | 15,307,069 |
| 2022-12-09 | 759.00 | 875.40 | 759.00 | 761.32 | 853.43 | 92.11 | 12.10% | 12,164 | 10,381,123 |
| 2022-12-08 | 741.00 | 762.00 | 741.00 | 758.96 | 761.32 | 2.36 | 0.31% | 7,058 | 5,373,397 |
| 2022-12-07 | 731.02 | 759.00 | 731.02 | 758.48 | 758.96 | 0.48 | 0.06% | 1,159 | 879,635 |
| 2022-12-06 | 753.00 | 759.77 | 753.00 | 753.14 | 758.48 | 5.34 | 0.71% | 1,591 | 1,206,742 |
| 2022-12-05 | 722.20 | 756.00 | 722.20 | 749.49 | 753.14 | 3.65 | 0.49% | 1,542 | 1,161,342 |
| 2022-12-02 | 749.98 | 749.98 | 721.00 | 749.04 | 749.49 | 0.45 | 0.06% | 770 | 577,107 |
| 2022-12-01 | 749.00 | 749.98 | 748.90 | 748.98 | 749.04 | 0.06 | 0.01% | 679 | 508,598 |
| 2022-11-30 | 720.00 | 749.00 | 718.00 | 749.99 | 748.98 | -1.01 | -0.13% | 4,967 | 3,720,184 |
| 2022-11-29 | 729.01 | 750.00 | 718.00 | 735.02 | 749.99 | 14.97 | 2.04% | 4,035 | 3,026,210 |
| 2022-11-28 | 730.00 | 762.50 | 729.00 | 760.00 | 735.02 | -24.98 | -3.29% | 5,038 | 3,703,031 |
| 2022-11-25 | 745.11 | 760.00 | 730.00 | 762.90 | 760.00 | -2.90 | -0.38% | 5,241 | 3,983,160 |
| 2022-11-23 | 745.10 | 763.00 | 745.10 | 762.98 | 762.90 | -0.08 | -0.01% | 2,068 | 1,577,677 |
| 2022-11-22 | 745.21 | 763.00 | 745.21 | 764.95 | 762.98 | -1.97 | -0.26% | 2,886 | 2,201,960 |
| 2022-11-21 | 745.00 | 764.99 | 745.00 | 763.00 | 764.95 | 1.95 | 0.26% | 5,452 | 4,170,507 |
| 2022-11-18 | 763.00 | 763.00 | 762.99 | 760.67 | 763.00 | 2.33 | 0.31% | 458 | 349,454 |
| 2022-11-17 | 750.00 | 762.99 | 750.00 | 761.97 | 760.67 | -1.30 | -0.17% | 907 | 689,928 |
| 2022-11-16 | 745.00 | 762.99 | 745.00 | 751.97 | 761.97 | 10.00 | 1.33% | 24,456 | 18,634,738 |
| 2022-11-15 | 745.00 | 762.99 | 745.00 | 763.58 | 751.97 | -11.61 | -1.52% | 963 | 724,147 |
| 2022-11-14 | 745.00 | 764.99 | 742.00 | 764.93 | 763.58 | -1.35 | -0.18% | 1,990 | 1,519,524 |
| 2022-11-11 | 750.00 | 765.00 | 750.00 | 763.49 | 764.93 | 1.44 | 0.19% | 913 | 698,381 |
| 2022-11-10 | 741.00 | 768.00 | 741.00 | 766.94 | 763.49 | -3.45 | -0.45% | 22,699 | 17,330,460 |
| 2022-11-09 | 745.00 | 768.00 | 745.00 | 741.08 | 766.94 | 25.86 | 3.49% | 6,949 | 5,329,466 |
| 2022-11-08 | 730.00 | 745.00 | 730.00 | 740.03 | 741.08 | 1.05 | 0.14% | 5,891 | 4,365,702 |
| 2022-11-07 | 749.98 | 750.00 | 728.60 | 749.92 | 740.03 | -9.89 | -1.32% | 1,948 | 1,441,578 |
| 2022-11-04 | 750.00 | 750.00 | 728.60 | 740.00 | 749.92 | 9.92 | 1.34% | 9,217 | 6,912,013 |
| 2022-11-03 | 740.00 | 740.00 | 740.00 | 750.00 | 740.00 | -10.00 | -1.33% | 4,842 | 3,583,080 |
| 2022-11-02 | 732.00 | 750.00 | 732.00 | 750.00 | 750.00 | 0.00 | 0.00% | 2,956 | 2,217,000 |
| 2022-11-01 | 750.00 | 750.00 | 740.00 | 754.99 | 750.00 | -4.99 | -0.66% | 2,716 | 2,037,000 |
| 2022-10-31 | 721.01 | 755.00 | 721.01 | 741.57 | 754.99 | 13.42 | 1.81% | 305 | 230,272 |
| 2022-10-28 | 744.00 | 745.00 | 721.00 | 737.57 | 741.57 | 4.00 | 0.54% | 3,667 | 2,719,337 |
| 2022-10-27 | 720.00 | 743.99 | 720.00 | 729.41 | 737.57 | 8.16 | 1.12% | 2,965 | 2,186,895 |
| 2022-10-26 | 737.00 | 737.00 | 720.00 | 733.16 | 729.41 | -3.75 | -0.51% | 1,663 | 1,213,009 |
| 2022-10-25 | 720.00 | 735.00 | 720.00 | 729.98 | 733.16 | 3.18 | 0.44% | 1,776 | 1,302,092 |
| 2022-10-24 | 730.00 | 735.00 | 720.00 | 733.11 | 729.98 | -3.13 | -0.43% | 2,943 | 2,148,331 |
| 2022-10-21 | 720.20 | 750.00 | 720.20 | 756.68 | 733.11 | -23.57 | -3.11% | 4,788 | 3,510,131 |
| 2022-10-20 | 713.31 | 768.99 | 713.31 | 733.19 | 756.68 | 23.49 | 3.20% | 1,612 | 1,219,768 |
| 2022-10-19 | 710.03 | 733.99 | 709.20 | 730.48 | 733.19 | 2.71 | 0.37% | 1,293 | 948,015 |
| 2022-10-18 | 710.00 | 735.00 | 708.20 | 734.73 | 730.48 | -4.25 | -0.58% | 1,177 | 859,775 |
| 2022-10-17 | 706.33 | 735.98 | 706.33 | 732.94 | 734.73 | 1.79 | 0.24% | 2,800 | 2,057,244 |
| 2022-10-14 | 730.00 | 734.99 | 706.23 | 731.26 | 732.94 | 1.68 | 0.23% | 2,966 | 2,173,900 |
| 2022-10-13 | 706.00 | 733.00 | 706.00 | 725.02 | 731.26 | 6.24 | 0.86% | 2,025 | 1,480,802 |
| 2022-10-12 | 704.00 | 735.98 | 703.01 | 730.69 | 725.02 | -5.67 | -0.78% | 4,989 | 3,617,125 |
| 2022-10-11 | 704.15 | 731.00 | 704.13 | 728.88 | 730.69 | 1.81 | 0.25% | 1,804 | 1,318,165 |
| 2022-10-10 | 704.02 | 729.00 | 704.02 | 728.91 | 728.88 | -0.03 | 0.00% | 1,895 | 1,381,228 |
| 2022-10-07 | 703.00 | 729.00 | 703.00 | 730.00 | 728.91 | -1.09 | -0.15% | 1,451 | 1,057,648 |
| 2022-10-06 | 730.99 | 730.99 | 730.00 | 735.99 | 730.00 | -5.99 | -0.81% | 903 | 659,190 |
| 2022-10-05 | 739.00 | 740.00 | 701.53 | 725.88 | 735.99 | 10.11 | 1.39% | 848 | 624,120 |
| 2022-10-04 | 720.00 | 744.99 | 696.05 | 724.22 | 725.88 | 1.66 | 0.23% | 3,726 | 2,704,629 |
| 2022-10-03 | 705.00 | 724.94 | 700.01 | 707.15 | 724.22 | 17.07 | 2.41% | 5,825 | 4,218,582 |
| 2022-09-30 | 700.01 | 718.50 | 700.00 | 719.89 | 707.15 | -12.74 | -1.77% | 2,690 | 1,902,234 |
| 2022-09-29 | 719.99 | 719.99 | 693.01 | 719.88 | 719.89 | 0.01 | 0.00% | 1,034 | 744,366 |
| 2022-09-28 | 718.99 | 722.00 | 717.99 | 721.37 | 719.88 | -1.49 | -0.21% | 938 | 675,247 |
| 2022-09-27 | 700.00 | 722.84 | 691.00 | 722.83 | 721.37 | -1.46 | -0.20% | 4,573 | 3,298,825 |
| 2022-09-26 | 702.00 | 722.99 | 702.00 | 720.86 | 722.83 | 1.97 | 0.27% | 1,360 | 983,049 |
| 2022-09-23 | 724.79 | 724.79 | 707.00 | 716.17 | 720.86 | 4.69 | 0.65% | 1,134 | 817,455 |
| 2022-09-22 | 725.00 | 725.00 | 703.00 | 719.15 | 716.17 | -2.98 | -0.41% | 1,346 | 963,965 |
| 2022-09-21 | 706.00 | 728.89 | 706.00 | 728.30 | 719.15 | -9.15 | -1.26% | 2,163 | 1,555,521 |
| 2022-09-20 | 712.00 | 729.00 | 703.10 | 716.98 | 728.30 | 11.32 | 1.58% | 1,766 | 1,286,178 |
| 2022-09-19 | 743.99 | 743.99 | 700.00 | 743.61 | 716.98 | -26.63 | -3.58% | 7,071 | 5,069,766 |
| 2022-09-16 | 712.01 | 744.98 | 712.01 | 731.65 | 743.61 | 11.96 | 1.63% | 2,049 | 1,523,657 |
| 2022-09-15 | 724.99 | 739.98 | 713.00 | 727.05 | 731.65 | 4.60 | 0.63% | 1,501 | 1,098,207 |
| 2022-09-14 | 730.00 | 730.00 | 720.00 | 730.00 | 727.05 | -2.95 | -0.40% | 339 | 246,470 |
| 2022-09-13 | 712.00 | 730.00 | 711.10 | 716.55 | 730.00 | 13.45 | 1.88% | 1,450 | 1,058,500 |
| 2022-09-12 | 715.00 | 743.99 | 712.00 | 711.92 | 716.55 | 4.63 | 0.65% | 9,524 | 6,824,422 |
| 2022-09-09 | 720.00 | 720.00 | 711.12 | 736.22 | 711.92 | -24.30 | -3.30% | 475 | 338,162 |
| 2022-09-08 | 711.12 | 745.00 | 711.12 | 713.37 | 736.22 | 22.85 | 3.20% | 528 | 388,724 |
| 2022-09-07 | 720.00 | 750.00 | 711.11 | 720.00 | 713.37 | -6.63 | -0.92% | 3,377 | 2,409,050 |
| 2022-09-06 | 712.00 | 760.00 | 712.00 | 715.28 | 720.00 | 4.72 | 0.66% | 6,418 | 4,620,960 |
| 2022-09-05 | 715.00 | 716.00 | 713.00 | 722.99 | 715.28 | -7.71 | -1.07% | 6,540 | 4,677,931 |
| 2022-09-02 | 725.00 | 726.50 | 711.10 | 726.93 | 722.99 | -3.94 | -0.54% | 675 | 488,018 |
| 2022-09-01 | 710.00 | 732.00 | 710.00 | 699.85 | 726.93 | 27.08 | 3.87% | 9,645 | 7,011,240 |
| 2022-08-31 | 700.00 | 723.90 | 691.00 | 723.99 | 699.85 | -24.14 | -3.33% | 3,748 | 2,623,038 |
| 2022-08-30 | 711.00 | 723.99 | 685.00 | 719.39 | 723.99 | 4.60 | 0.64% | 3,504 | 2,536,861 |
| 2022-08-29 | 711.01 | 725.00 | 710.01 | 727.45 | 719.39 | -8.06 | -1.11% | 1,700 | 1,222,963 |
| 2022-08-26 | 731.00 | 734.00 | 720.00 | 734.00 | 727.45 | -6.55 | -0.89% | 6,779 | 4,931,384 |
| 2022-08-25 | 735.00 | 735.00 | 734.00 | 730.00 | 734.00 | 4.00 | 0.55% | 285 | 209,190 |
| 2022-08-24 | 735.00 | 735.00 | 730.00 | 732.56 | 730.00 | -2.56 | -0.35% | 1,177 | 859,210 |
| 2022-08-23 | 750.00 | 750.00 | 730.00 | 739.56 | 732.56 | -7.00 | -0.95% | 4,080 | 2,988,845 |
| 2022-08-22 | 735.02 | 745.00 | 735.02 | 735.14 | 739.56 | 4.42 | 0.60% | 1,700 | 1,257,252 |
| 2022-08-19 | 750.00 | 750.00 | 732.00 | 761.05 | 735.14 | -25.91 | -3.40% | 4,149 | 3,050,096 |
| 2022-08-18 | 762.00 | 775.90 | 760.00 | 753.28 | 761.05 | 7.77 | 1.03% | 1,003 | 763,333 |
| 2022-08-17 | 776.00 | 776.00 | 730.00 | 779.94 | 753.28 | -26.66 | -3.42% | 2,573 | 1,938,189 |
| 2022-08-16 | 780.00 | 780.00 | 779.01 | 780.00 | 779.94 | -0.06 | -0.01% | 317 | 247,241 |
| 2022-08-15 | 780.00 | 780.00 | 780.00 | 785.97 | 780.00 | -5.97 | -0.76% | 344 | 268,320 |
| 2022-08-12 | 785.00 | 798.00 | 780.00 | 798.00 | 785.97 | -12.03 | -1.51% | 264 | 207,496 |
| 2022-08-11 | 780.01 | 798.00 | 780.01 | 781.08 | 798.00 | 16.92 | 2.17% | 80 | 63,840 |
| 2022-08-10 | 779.01 | 799.99 | 779.01 | 800.00 | 781.08 | -18.92 | -2.37% | 233 | 181,992 |
| 2022-08-09 | 779.01 | 829.99 | 779.01 | 790.76 | 800.00 | 9.24 | 1.17% | 2,130 | 1,704,000 |
| 2022-08-08 | 799.99 | 835.00 | 779.02 | 802.14 | 790.76 | -11.38 | -1.42% | 11,893 | 9,404,509 |
| 2022-08-05 | 819.00 | 819.00 | 772.51 | 818.83 | 802.14 | -16.69 | -2.04% | 1,225 | 982,622 |
| 2022-08-04 | 825.99 | 825.99 | 770.00 | 802.00 | 818.83 | 16.83 | 2.10% | 1,307 | 1,070,211 |
| 2022-08-03 | 750.01 | 802.00 | 750.01 | 802.30 | 802.00 | -0.30 | -0.04% | 511 | 409,822 |
| 2022-08-02 | 804.00 | 829.99 | 802.00 | 827.09 | 802.30 | -24.79 | -3.00% | 527 | 422,812 |
| 2022-08-01 | 834.00 | 834.00 | 804.10 | 832.58 | 827.09 | -5.49 | -0.66% | 5,381 | 4,450,571 |
| 2022-07-29 | 830.00 | 833.00 | 830.00 | 834.98 | 832.58 | -2.40 | -0.29% | 3,481 | 2,898,211 |
| 2022-07-28 | 835.00 | 835.00 | 834.90 | 838.54 | 834.98 | -3.56 | -0.42% | 372 | 310,613 |
| 2022-07-27 | 838.00 | 839.94 | 834.95 | 839.93 | 838.54 | -1.39 | -0.17% | 2,650 | 2,222,131 |
| 2022-07-26 | 839.93 | 839.94 | 802.00 | 833.10 | 839.93 | 6.83 | 0.82% | 1,722 | 1,446,359 |
| 2022-07-25 | 800.00 | 840.00 | 800.00 | 841.40 | 833.10 | -8.30 | -0.99% | 4,630 | 3,857,253 |
| 2022-07-22 | 798.99 | 854.00 | 732.50 | 744.58 | 841.40 | 96.82 | 13.00% | 4,472 | 3,762,741 |
| 2022-07-21 | 720.01 | 751.00 | 719.01 | 739.00 | 744.58 | 5.58 | 0.76% | 13,248 | 9,864,196 |
| 2022-07-20 | 717.04 | 739.90 | 717.04 | 740.00 | 739.00 | -1.00 | -0.14% | 995 | 735,305 |
| 2022-07-19 | 716.01 | 743.94 | 716.01 | 720.83 | 740.00 | 19.17 | 2.66% | 2,904 | 2,148,960 |
| 2022-07-18 | 715.10 | 745.99 | 711.50 | 719.08 | 720.83 | 1.75 | 0.24% | 8,502 | 6,128,497 |
| 2022-07-08 | 716.00 | 747.95 | 715.00 | 747.93 | 719.08 | -28.85 | -3.86% | 5,849 | 4,205,899 |
| 2022-07-07 | 749.89 | 749.89 | 747.90 | 746.18 | 747.93 | 1.75 | 0.23% | 1,045 | 781,587 |
| 2022-07-06 | 706.07 | 749.98 | 706.06 | 724.64 | 746.18 | 21.54 | 2.97% | 13,303 | 9,926,433 |
| 2022-07-05 | 711.00 | 729.98 | 706.01 | 727.73 | 724.64 | -3.09 | -0.42% | 3,411 | 2,471,747 |
| 2022-07-04 | 730.00 | 730.00 | 720.00 | 740.00 | 727.73 | -12.27 | -1.66% | 1,267 | 922,034 |
| 2022-07-01 | 730.00 | 740.00 | 730.00 | 735.19 | 740.00 | 4.81 | 0.65% | 1,262 | 933,880 |
| 2022-06-30 | 739.00 | 739.00 | 730.01 | 736.00 | 735.19 | -0.81 | -0.11% | 1,867 | 1,372,600 |
| 2022-06-29 | 732.00 | 736.00 | 732.00 | 733.48 | 736.00 | 2.52 | 0.34% | 1,813 | 1,334,368 |
| 2022-06-28 | 731.00 | 735.00 | 730.01 | 733.74 | 733.48 | -0.26 | -0.04% | 2,610 | 1,914,383 |
| 2022-06-27 | 736.00 | 736.00 | 731.01 | 736.00 | 733.74 | -2.26 | -0.31% | 1,512 | 1,109,415 |
| 2022-06-24 | 736.01 | 740.00 | 736.00 | 735.25 | 736.00 | 0.75 | 0.10% | 2,526 | 1,859,136 |
| 2022-06-23 | 740.00 | 740.00 | 735.00 | 751.00 | 735.25 | -15.75 | -2.10% | 1,501 | 1,103,610 |
| 2022-06-22 | 750.00 | 751.00 | 731.00 | 751.73 | 751.00 | -0.73 | -0.10% | 658 | 494,158 |
| 2022-06-21 | 761.01 | 762.00 | 751.00 | 779.00 | 751.73 | -27.27 | -3.50% | 5,052 | 3,797,740 |
| 2022-06-20 | 760.01 | 779.99 | 760.00 | 769.06 | 779.00 | 9.94 | 1.29% | 977 | 761,083 |
| 2022-06-17 | 760.00 | 780.00 | 760.00 | 771.55 | 769.06 | -2.49 | -0.32% | 2,569 | 1,975,715 |
| 2022-06-16 | 765.00 | 784.00 | 760.00 | 779.99 | 771.55 | -8.44 | -1.08% | 4,594 | 3,544,501 |
| 2022-06-15 | 780.00 | 780.00 | 760.00 | 784.86 | 779.99 | -4.87 | -0.62% | 5,505 | 4,293,845 |
| 2022-06-13 | 767.00 | 800.99 | 767.00 | 777.79 | 784.86 | 7.07 | 0.91% | 5,015 | 3,936,073 |
| 2022-06-10 | 802.00 | 805.00 | 763.00 | 804.98 | 777.79 | -27.19 | -3.38% | 4,311 | 3,353,053 |
| 2022-06-09 | 787.00 | 805.00 | 780.00 | 800.00 | 804.98 | 4.98 | 0.62% | 1,217 | 979,661 |
| 2022-06-08 | 765.00 | 810.00 | 765.00 | 797.91 | 800.00 | 2.09 | 0.26% | 5,575 | 4,460,000 |
| 2022-06-07 | 780.00 | 800.00 | 780.00 | 768.49 | 797.91 | 29.42 | 3.83% | 11,777 | 9,396,986 |
| 2022-06-06 | 760.00 | 780.00 | 760.00 | 760.20 | 768.49 | 8.29 | 1.09% | 6,271 | 4,819,201 |
| 2022-06-03 | 750.00 | 785.99 | 750.00 | 774.33 | 760.20 | -14.13 | -1.82% | 5,030 | 3,823,806 |
| 2022-06-02 | 757.00 | 789.00 | 750.00 | 793.61 | 774.33 | -19.28 | -2.43% | 6,165 | 4,773,744 |
| 2022-05-31 | 780.00 | 798.00 | 750.00 | 799.25 | 793.61 | -5.64 | -0.71% | 24,732 | 19,627,563 |
| 2022-05-30 | 780.01 | 799.98 | 780.01 | 799.38 | 799.25 | -0.13 | -0.02% | 1,380 | 1,102,965 |
| 2022-05-27 | 785.00 | 799.99 | 776.00 | 784.64 | 799.38 | 14.74 | 1.88% | 1,695 | 1,354,949 |
| 2022-05-26 | 773.00 | 785.00 | 772.90 | 775.55 | 784.64 | 9.09 | 1.17% | 3,962 | 3,108,744 |
| 2022-05-25 | 780.00 | 785.00 | 775.00 | 785.00 | 775.55 | -9.45 | -1.20% | 1,190 | 922,905 |
| 2022-05-24 | 770.00 | 785.00 | 770.00 | 782.72 | 785.00 | 2.28 | 0.29% | 3,815 | 2,994,775 |
| 2022-05-23 | 790.00 | 799.00 | 770.00 | 798.04 | 782.72 | -15.32 | -1.92% | 4,795 | 3,753,142 |
| 2022-05-20 | 815.00 | 815.00 | 790.00 | 824.95 | 798.04 | -26.91 | -3.26% | 8,308 | 6,630,116 |
| 2022-05-19 | 820.02 | 835.00 | 820.00 | 842.62 | 824.95 | -17.67 | -2.10% | 1,972 | 1,626,801 |
| 2022-05-18 | 820.01 | 854.00 | 820.00 | 863.44 | 842.62 | -20.82 | -2.41% | 3,020 | 2,544,712 |
| 2022-05-17 | 835.00 | 866.00 | 835.00 | 862.61 | 863.44 | 0.83 | 0.10% | 6,861 | 5,924,062 |
| 2022-05-16 | 824.00 | 869.00 | 823.00 | 883.10 | 862.61 | -20.49 | -2.32% | 2,711 | 2,338,536 |
| 2022-05-13 | 807.05 | 885.00 | 807.05 | 871.70 | 883.10 | 11.40 | 1.31% | 11,245 | 9,930,460 |
| 2022-05-12 | 802.00 | 885.00 | 800.00 | 826.62 | 871.70 | 45.08 | 5.45% | 6,171 | 5,379,261 |
| 2022-05-11 | 835.00 | 835.00 | 801.01 | 884.18 | 826.62 | -57.56 | -6.51% | 4,010 | 3,314,746 |
| 2022-05-10 | 850.00 | 887.00 | 830.12 | 879.63 | 884.18 | 4.55 | 0.52% | 48,506 | 42,888,035 |
| 2022-05-09 | 901.00 | 901.00 | 850.00 | 917.58 | 879.63 | -37.95 | -4.14% | 6,070 | 5,339,354 |
| 2022-05-06 | 910.00 | 920.00 | 910.00 | 918.28 | 917.58 | -0.70 | -0.08% | 2,679 | 2,458,197 |
| 2022-05-05 | 910.52 | 920.00 | 910.01 | 916.04 | 918.28 | 2.24 | 0.24% | 3,266 | 2,999,102 |
| 2022-05-04 | 910.52 | 919.00 | 910.52 | 910.29 | 916.04 | 5.75 | 0.63% | 1,930 | 1,767,957 |
| 2022-05-03 | 945.00 | 950.00 | 910.01 | 963.70 | 910.29 | -53.41 | -5.54% | 3,594 | 3,271,582 |
| 2022-05-02 | 951.00 | 964.00 | 940.00 | 963.44 | 963.70 | 0.26 | 0.03% | 23,363 | 22,514,923 |
| 2022-04-29 | 964.00 | 964.99 | 950.00 | 964.90 | 963.44 | -1.46 | -0.15% | 2,255 | 2,172,557 |
| 2022-04-28 | 950.00 | 965.00 | 936.00 | 964.20 | 964.90 | 0.70 | 0.07% | 6,603 | 6,371,235 |
| 2022-04-27 | 940.01 | 967.50 | 940.01 | 956.94 | 964.20 | 7.26 | 0.76% | 3,393 | 3,271,531 |
| 2022-04-26 | 968.00 | 968.00 | 937.00 | 970.00 | 956.94 | -13.06 | -1.35% | 1,365 | 1,306,223 |
| 2022-04-25 | 970.00 | 970.00 | 946.00 | 969.56 | 970.00 | 0.44 | 0.05% | 2,885 | 2,798,450 |
| 2022-04-22 | 970.00 | 980.00 | 930.00 | 935.79 | 969.56 | 33.77 | 3.61% | 5,874 | 5,695,195 |
| 2022-04-21 | 958.00 | 960.00 | 930.00 | 957.62 | 935.79 | -21.83 | -2.28% | 3,855 | 3,607,470 |
| 2022-04-20 | 931.00 | 960.00 | 931.00 | 943.04 | 957.62 | 14.58 | 1.55% | 3,180 | 3,045,232 |
| 2022-04-19 | 930.01 | 958.00 | 930.00 | 952.79 | 943.04 | -9.75 | -1.02% | 5,204 | 4,907,580 |
| 2022-04-18 | 940.00 | 960.00 | 930.01 | 954.71 | 952.79 | -1.92 | -0.20% | 5,026 | 4,788,723 |
| 2022-04-15 | 930.00 | 956.99 | 930.00 | 950.19 | 954.71 | 4.52 | 0.48% | 2,417 | 2,307,534 |
| 2022-04-14 | 940.00 | 958.00 | 920.00 | 954.45 | 950.19 | -4.26 | -0.45% | 15,079 | 14,327,915 |
| 2022-04-13 | 935.01 | 957.99 | 935.01 | 940.62 | 954.45 | 13.83 | 1.47% | 1,533 | 1,463,172 |
| 2022-04-12 | 960.00 | 960.00 | 935.00 | 955.44 | 940.62 | -14.82 | -1.55% | 5,265 | 4,952,364 |
| 2022-04-11 | 950.50 | 1,000.00 | 946.00 | 984.72 | 955.44 | -29.28 | -2.97% | 9,802 | 9,365,223 |
| 2022-04-08 | 950.00 | 1,000.00 | 943.00 | 973.72 | 984.72 | 11.00 | 1.13% | 14,337 | 14,117,931 |
| 2022-04-07 | 950.00 | 980.00 | 945.00 | 949.04 | 973.72 | 24.68 | 2.60% | 6,575 | 6,402,209 |
| 2022-04-06 | 948.01 | 950.00 | 948.00 | 948.07 | 949.04 | 0.97 | 0.10% | 58,778 | 55,782,673 |
| 2022-04-05 | 948.02 | 965.00 | 948.02 | 960.17 | 948.07 | -12.10 | -1.26% | 2,800 | 2,654,596 |
| 2022-04-04 | 950.00 | 978.99 | 948.01 | 951.84 | 960.17 | 8.33 | 0.88% | 5,434 | 5,217,564 |
| 2022-04-01 | 950.03 | 969.00 | 942.00 | 965.58 | 951.84 | -13.74 | -1.42% | 6,129 | 5,833,827 |
| 2022-03-31 | 951.00 | 977.99 | 950.01 | 976.81 | 965.58 | -11.23 | -1.15% | 7,545 | 7,285,301 |
| 2022-03-30 | 952.00 | 977.98 | 950.00 | 975.90 | 976.81 | 0.91 | 0.09% | 10,074 | 9,840,384 |
| 2022-03-29 | 951.00 | 977.00 | 951.00 | 982.11 | 975.90 | -6.21 | -0.63% | 3,503 | 3,418,578 |
| 2022-03-28 | 980.20 | 1,020.00 | 950.00 | 989.75 | 982.11 | -7.64 | -0.77% | 4,756 | 4,670,915 |
| 2022-03-25 | 1,010.00 | 1,026.00 | 980.00 | 1,051.00 | 989.75 | -61.25 | -5.83% | 6,245 | 6,180,989 |
| 2022-03-24 | 1,022.00 | 1,057.00 | 1,011.00 | 1,068.00 | 1,051.00 | -17.00 | -1.59% | 3,745 | 3,935,995 |
| 2022-03-23 | 1,040.00 | 1,078.00 | 1,010.00 | 1,070.00 | 1,068.00 | -2.00 | -0.19% | 10,979 | 11,725,572 |
| 2022-03-22 | 960.00 | 1,080.00 | 960.00 | 970.32 | 1,070.00 | 99.68 | 10.27% | 14,034 | 15,016,380 |
| 2022-03-21 | 860.00 | 980.00 | 852.00 | 868.48 | 970.32 | 101.84 | 11.73% | 9,900 | 9,606,168 |
| 2022-03-18 | 841.00 | 870.00 | 841.00 | 861.07 | 868.48 | 7.41 | 0.86% | 1,931 | 1,677,035 |
| 2022-03-17 | 832.00 | 883.00 | 832.00 | 874.61 | 861.07 | -13.54 | -1.55% | 5,189 | 4,468,092 |
| 2022-03-16 | 841.00 | 880.00 | 800.01 | 856.84 | 874.61 | 17.77 | 2.07% | 7,907 | 6,915,541 |
| 2022-03-15 | 860.00 | 899.99 | 850.00 | 873.89 | 856.84 | -17.05 | -1.95% | 10,324 | 8,846,016 |
| 2022-03-14 | 890.00 | 900.00 | 855.00 | 906.59 | 873.89 | -32.70 | -3.61% | 14,503 | 12,674,027 |
| 2022-03-11 | 910.00 | 910.00 | 881.00 | 925.68 | 906.59 | -19.09 | -2.06% | 4,505 | 4,084,188 |
| 2022-03-10 | 950.00 | 950.00 | 900.00 | 958.60 | 925.68 | -32.92 | -3.43% | 6,282 | 5,815,122 |
| 2022-03-09 | 980.01 | 981.00 | 954.00 | 984.86 | 958.60 | -26.26 | -2.67% | 9,526 | 9,131,624 |
| 2022-03-07 | 981.00 | 989.00 | 980.01 | 1,014.00 | 984.86 | -29.14 | -2.87% | 6,444 | 6,346,438 |
| 2022-03-04 | 978.00 | 1,055.00 | 975.00 | 987.12 | 1,014.00 | 26.88 | 2.72% | 14,799 | 15,006,186 |
| 2022-03-03 | 971.00 | 1,015.00 | 963.00 | 977.02 | 987.12 | 10.10 | 1.03% | 6,107 | 6,028,342 |
| 2022-03-02 | 975.00 | 978.00 | 960.00 | 986.73 | 977.02 | -9.71 | -0.98% | 5,022 | 4,906,594 |
| 2022-03-01 | 992.00 | 1,010.00 | 980.00 | 992.08 | 986.73 | -5.35 | -0.54% | 5,260 | 5,190,200 |
| 2022-02-28 | 996.00 | 1,017.00 | 980.00 | 1,000.00 | 992.08 | -7.92 | -0.79% | 18,930 | 18,780,074 |
| 2022-02-25 | 1,000.00 | 1,018.00 | 999.11 | 1,003.00 | 1,000.00 | -3.00 | -0.30% | 10,327 | 10,327,000 |
| 2022-02-24 | 1,024.00 | 1,024.00 | 1,000.00 | 1,005.00 | 1,003.00 | -2.00 | -0.20% | 12,458 | 12,495,374 |
| 2022-02-23 | 1,000.00 | 1,033.00 | 1,000.00 | 1,004.00 | 1,005.00 | 1.00 | 0.10% | 15,140 | 15,215,700 |
| 2022-02-22 | 1,040.00 | 1,057.00 | 1,000.00 | 1,058.00 | 1,004.00 | -54.00 | -5.10% | 17,056 | 17,124,224 |
| 2022-02-21 | 1,024.00 | 1,070.00 | 1,020.00 | 1,009.00 | 1,058.00 | 49.00 | 4.86% | 21,993 | 23,268,594 |
| 2022-02-18 | 1,033.00 | 1,035.00 | 1,000.00 | 1,002.00 | 1,009.00 | 7.00 | 0.70% | 52,295 | 52,765,655 |
| 2022-02-16 | 1,020.00 | 1,034.00 | 999.11 | 1,001.00 | 1,002.00 | 1.00 | 0.10% | 129,711 | 129,970,422 |
| 2022-02-15 | 1,039.00 | 1,040.00 | 1,000.00 | 1,004.00 | 1,001.00 | -3.00 | -0.30% | 88,503 | 88,591,503 |
| 2022-02-14 | 1,000.00 | 1,080.00 | 1,000.00 | 1,013.00 | 1,004.00 | -9.00 | -0.89% | 57,565 | 57,795,260 |
| 2022-02-11 | 1,040.00 | 1,050.00 | 1,000.00 | 1,022.00 | 1,013.00 | -9.00 | -0.88% | 30,607 | 31,004,891 |
| 2022-02-10 | 1,030.00 | 1,035.00 | 998.00 | 1,010.00 | 1,022.00 | 12.00 | 1.19% | 39,455 | 40,323,010 |
| 2022-02-09 | 998.00 | 1,037.00 | 998.00 | 998.43 | 1,010.00 | 11.57 | 1.16% | 8,104 | 8,185,040 |
| 2022-02-08 | 1,000.00 | 1,038.00 | 995.00 | 1,020.00 | 998.43 | -21.57 | -2.11% | 4,626 | 4,618,737 |
| 2022-02-07 | 1,038.00 | 1,047.00 | 1,000.00 | 1,002.00 | 1,020.00 | 18.00 | 1.80% | 7,159 | 7,302,180 |
| 2022-02-01 | 1,137.00 | 1,137.00 | 1,000.00 | 1,111.00 | 1,002.00 | -109.00 | -9.81% | 34,037 | 34,105,074 |
| 2022-01-31 | 1,100.00 | 1,148.00 | 1,100.00 | 1,114.00 | 1,111.00 | -3.00 | -0.27% | 3,378 | 3,752,958 |
| 2022-01-28 | 1,150.00 | 1,150.00 | 1,099.00 | 1,150.00 | 1,114.00 | -36.00 | -3.13% | 9,127 | 10,167,478 |
| 2022-01-27 | 1,150.00 | 1,225.00 | 1,147.00 | 1,150.00 | 1,150.00 | 0.00 | 0.00% | 6,820 | 7,843,000 |
| 2022-01-26 | 1,231.00 | 1,231.00 | 1,150.00 | 1,198.00 | 1,150.00 | -48.00 | -4.01% | 2,060 | 2,369,000 |
| 2022-01-25 | 1,152.00 | 1,233.00 | 1,150.00 | 1,239.00 | 1,198.00 | -41.00 | -3.31% | 18,643 | 22,334,314 |
| 2022-01-24 | 1,151.00 | 1,239.00 | 1,151.00 | 1,144.00 | 1,239.00 | 95.00 | 8.30% | 560 | 693,840 |
| 2022-01-21 | 1,220.00 | 1,240.00 | 1,050.00 | 1,216.00 | 1,144.00 | -72.00 | -5.92% | 10,584 | 12,108,096 |
| 2022-01-20 | 1,240.00 | 1,240.00 | 1,200.00 | 1,212.00 | 1,216.00 | 4.00 | 0.33% | 1,657 | 2,014,912 |
| 2022-01-19 | 1,240.00 | 1,278.00 | 1,203.00 | 1,254.00 | 1,212.00 | -42.00 | -3.35% | 8,314 | 10,076,568 |
| 2022-01-18 | 1,257.00 | 1,257.00 | 1,249.00 | 1,096.00 | 1,254.00 | 158.00 | 14.42% | 832 | 1,043,328 |
| 2022-01-17 | 1,152.00 | 1,298.00 | 1,010.00 | 1,150.00 | 1,096.00 | -54.00 | -4.70% | 44,335 | 48,591,160 |
| 2022-01-14 | 1,315.00 | 1,340.00 | 1,140.00 | 1,340.00 | 1,150.00 | -190.00 | -14.18% | 62,386 | 71,743,900 |
| 2022-01-13 | 1,338.00 | 1,340.00 | 1,300.00 | 1,334.00 | 1,340.00 | 6.00 | 0.45% | 790 | 1,058,600 |
| 2022-01-12 | 1,273.00 | 1,335.00 | 1,273.00 | 1,316.00 | 1,334.00 | 18.00 | 1.37% | 2,986 | 3,983,324 |
| 2022-01-11 | 1,265.00 | 1,334.00 | 1,265.00 | 1,288.00 | 1,316.00 | 28.00 | 2.17% | 2,751 | 3,620,316 |
| 2022-01-10 | 1,311.00 | 1,335.00 | 1,261.00 | 1,315.00 | 1,288.00 | -27.00 | -2.05% | 9,847 | 12,682,936 |
| 2022-01-07 | 1,335.00 | 1,339.00 | 1,308.00 | 1,337.00 | 1,315.00 | -22.00 | -1.65% | 2,910 | 3,826,650 |
| 2022-01-06 | 1,337.00 | 1,350.00 | 1,337.00 | 1,349.00 | 1,337.00 | -12.00 | -0.89% | 2,034 | 2,719,458 |
| 2022-01-05 | 1,345.00 | 1,350.00 | 1,345.00 | 1,344.00 | 1,349.00 | 5.00 | 0.37% | 12,690 | 17,118,810 |
| 2022-01-04 | 1,315.00 | 1,345.00 | 1,315.00 | 1,330.00 | 1,344.00 | 14.00 | 1.05% | 3,063 | 4,116,672 |
| 2022-01-03 | 1,296.00 | 1,330.00 | 1,296.00 | 1,319.00 | 1,330.00 | 11.00 | 0.83% | 6,455 | 8,585,150 |
| 2021-12-31 | 1,339.00 | 1,339.00 | 1,292.00 | 1,346.00 | 1,319.00 | -27.00 | -2.01% | 24,622 | 32,476,418 |
| 2021-12-30 | 1,301.00 | 1,348.00 | 1,300.00 | 1,321.00 | 1,346.00 | 25.00 | 1.89% | 9,434 | 12,698,164 |
| 2021-12-28 | 1,359.00 | 1,359.00 | 1,300.00 | 1,360.00 | 1,321.00 | -39.00 | -2.87% | 4,932 | 6,515,172 |
| 2021-12-27 | 1,367.00 | 1,367.00 | 1,300.00 | 1,317.00 | 1,360.00 | 43.00 | 3.26% | 7,590 | 10,322,400 |
| 2021-12-24 | 1,355.00 | 1,369.00 | 1,300.00 | 1,345.00 | 1,317.00 | -28.00 | -2.08% | 6,612 | 8,708,004 |
| 2021-12-23 | 1,370.00 | 1,370.00 | 1,292.00 | 1,370.00 | 1,345.00 | -25.00 | -1.82% | 44,360 | 59,664,200 |
| 2021-12-22 | 1,380.00 | 1,380.00 | 1,330.00 | 1,390.00 | 1,370.00 | -20.00 | -1.44% | 6,698 | 9,176,260 |
| 2021-12-21 | 1,350.00 | 1,394.00 | 1,337.00 | 1,379.00 | 1,390.00 | 11.00 | 0.80% | 6,353 | 8,830,670 |
| 2021-12-20 | 1,350.00 | 1,380.00 | 1,335.00 | 1,350.00 | 1,379.00 | 29.00 | 2.15% | 3,793 | 5,230,547 |
| 2021-12-17 | 1,350.00 | 1,350.00 | 1,335.00 | 1,347.00 | 1,350.00 | 3.00 | 0.22% | 1,902 | 2,567,700 |
| 2021-12-16 | 1,348.00 | 1,358.00 | 1,330.00 | 1,344.00 | 1,347.00 | 3.00 | 0.22% | 708 | 953,676 |
| 2021-12-15 | 1,330.00 | 1,350.00 | 1,330.00 | 1,328.00 | 1,344.00 | 16.00 | 1.20% | 2,489 | 3,345,216 |
| 2021-12-14 | 1,315.00 | 1,330.00 | 1,310.00 | 1,329.00 | 1,328.00 | -1.00 | -0.08% | 16,472 | 21,874,816 |
| 2021-12-13 | 1,344.00 | 1,344.00 | 1,320.00 | 1,337.00 | 1,329.00 | -8.00 | -0.60% | 11,395 | 15,143,955 |
| 2021-12-10 | 1,345.00 | 1,346.00 | 1,330.00 | 1,326.00 | 1,337.00 | 11.00 | 0.83% | 4,284 | 5,727,708 |
| 2021-12-09 | 1,340.00 | 1,345.00 | 1,320.00 | 1,341.00 | 1,326.00 | -15.00 | -1.12% | 14,445 | 19,154,070 |
| 2021-12-08 | 1,347.00 | 1,347.00 | 1,328.00 | 1,342.00 | 1,341.00 | -1.00 | -0.07% | 12,150 | 16,293,150 |
| 2021-12-07 | 1,294.00 | 1,347.00 | 1,293.00 | 1,319.00 | 1,342.00 | 23.00 | 1.74% | 21,554 | 28,925,468 |
| 2021-12-06 | 1,291.00 | 1,331.00 | 1,290.00 | 1,290.00 | 1,319.00 | 29.00 | 2.25% | 19,078 | 25,163,882 |
| 2021-12-03 | 1,296.00 | 1,320.00 | 1,288.00 | 1,321.00 | 1,290.00 | -31.00 | -2.35% | 21,205 | 27,354,450 |
| 2021-12-02 | 1,331.00 | 1,331.00 | 1,300.00 | 1,326.00 | 1,321.00 | -5.00 | -0.38% | 6,886 | 9,096,406 |
| 2021-12-01 | 1,300.00 | 1,340.00 | 1,299.00 | 1,319.00 | 1,326.00 | 7.00 | 0.53% | 3,436 | 4,556,136 |
| 2021-11-30 | 1,304.00 | 1,347.00 | 1,299.00 | 1,349.00 | 1,319.00 | -30.00 | -2.22% | 4,462 | 5,885,378 |
| 2021-11-29 | 1,349.00 | 1,349.00 | 1,311.00 | 1,345.00 | 1,349.00 | 4.00 | 0.30% | 1,313 | 1,771,237 |
| 2021-11-25 | 1,314.00 | 1,350.00 | 1,301.00 | 1,313.00 | 1,345.00 | 32.00 | 2.44% | 626 | 841,970 |
| 2021-11-24 | 1,314.00 | 1,379.00 | 1,301.00 | 1,325.00 | 1,313.00 | -12.00 | -0.91% | 5,548 | 7,284,524 |
| 2021-11-23 | 1,378.00 | 1,380.00 | 1,314.00 | 1,379.00 | 1,325.00 | -54.00 | -3.92% | 6,691 | 8,865,575 |
| 2021-11-22 | 1,341.00 | 1,379.00 | 1,341.00 | 1,373.00 | 1,379.00 | 6.00 | 0.44% | 2,367 | 3,264,093 |
| 2021-11-19 | 1,345.00 | 1,380.00 | 1,340.00 | 1,387.00 | 1,373.00 | -14.00 | -1.01% | 1,515 | 2,080,095 |
| 2021-11-18 | 1,387.00 | 1,388.00 | 1,330.00 | 1,389.00 | 1,387.00 | -2.00 | -0.14% | 861 | 1,194,207 |
| 2021-11-17 | 1,390.00 | 1,390.00 | 1,313.00 | 1,353.00 | 1,389.00 | 36.00 | 2.66% | 1,445 | 2,007,105 |
| 2021-11-16 | 1,300.00 | 1,400.00 | 1,300.00 | 1,380.00 | 1,353.00 | -27.00 | -1.96% | 4,088 | 5,531,064 |
| 2021-11-15 | 1,350.00 | 1,380.00 | 1,281.00 | 1,348.00 | 1,380.00 | 32.00 | 2.37% | 2,744 | 3,786,720 |
| 2021-11-12 | 1,345.00 | 1,350.00 | 1,345.00 | 1,342.00 | 1,348.00 | 6.00 | 0.45% | 2,560 | 3,450,880 |
| 2021-11-11 | 1,300.00 | 1,346.00 | 1,280.00 | 1,336.00 | 1,342.00 | 6.00 | 0.45% | 2,038 | 2,734,996 |
| 2021-11-10 | 1,346.00 | 1,346.00 | 1,300.00 | 1,344.00 | 1,336.00 | -8.00 | -0.60% | 1,632 | 2,180,352 |
| 2021-11-09 | 1,300.00 | 1,346.00 | 1,280.00 | 1,348.00 | 1,344.00 | -4.00 | -0.30% | 1,364 | 1,833,216 |
| 2021-11-08 | 1,300.00 | 1,350.00 | 1,250.00 | 1,349.00 | 1,348.00 | -1.00 | -0.07% | 1,852 | 2,496,496 |
| 2021-11-04 | 1,350.00 | 1,350.00 | 1,250.00 | 1,384.00 | 1,349.00 | -35.00 | -2.53% | 3,823 | 5,157,227 |
| 2021-11-03 | 1,350.00 | 1,384.00 | 1,350.00 | 1,381.00 | 1,384.00 | 3.00 | 0.22% | 221 | 305,864 |
| 2021-11-02 | 1,360.00 | 1,385.00 | 1,340.00 | 1,385.00 | 1,381.00 | -4.00 | -0.29% | 2,963 | 4,091,903 |
| 2021-11-01 | 1,385.00 | 1,385.00 | 1,340.00 | 1,374.00 | 1,385.00 | 11.00 | 0.80% | 460 | 637,100 |
| 2021-10-28 | 1,339.00 | 1,390.00 | 1,338.00 | 1,385.00 | 1,374.00 | -11.00 | -0.79% | 1,243 | 1,707,882 |
| 2021-10-27 | 1,390.00 | 1,390.00 | 1,366.00 | 1,381.00 | 1,388.00 | 7.00 | 0.51% | 2,987 | 4,145,956 |
| 2021-10-26 | 1,379.00 | 1,395.00 | 1,361.00 | 1,377.00 | 1,381.00 | 4.00 | 0.29% | 1,166 | 1,610,246 |
| 2021-10-25 | 1,350.00 | 1,395.00 | 1,332.00 | 1,370.00 | 1,377.00 | 7.00 | 0.51% | 6,596 | 9,082,692 |
| 2021-10-22 | 1,331.00 | 1,380.00 | 1,331.00 | 1,376.00 | 1,370.00 | -6.00 | -0.44% | 5,975 | 8,185,750 |
| 2021-10-21 | 1,360.00 | 1,377.00 | 1,351.00 | 1,377.00 | 1,376.00 | -1.00 | -0.07% | 1,722 | 2,369,472 |
| 2021-10-20 | 1,370.00 | 1,378.00 | 1,330.00 | 1,365.00 | 1,377.00 | 12.00 | 0.88% | 2,835 | 3,903,795 |
| 2021-10-19 | 1,331.00 | 1,378.00 | 1,330.00 | 1,373.00 | 1,365.00 | -8.00 | -0.58% | 4,203 | 5,737,095 |
| 2021-10-18 | 1,330.00 | 1,380.00 | 1,329.00 | 1,380.00 | 1,373.00 | -7.00 | -0.51% | 10,264 | 14,092,472 |
| 2021-10-15 | 1,328.00 | 1,390.00 | 1,328.00 | 1,385.00 | 1,380.00 | -5.00 | -0.36% | 1,951 | 2,692,380 |
| 2021-10-14 | 1,350.00 | 1,390.00 | 1,328.00 | 1,392.00 | 1,385.00 | -7.00 | -0.50% | 3,245 | 4,494,325 |
| 2021-10-13 | 1,350.00 | 1,397.00 | 1,350.00 | 1,384.00 | 1,392.00 | 8.00 | 0.58% | 993 | 1,382,256 |
| 2021-10-12 | 1,380.00 | 1,388.00 | 1,352.00 | 1,366.00 | 1,384.00 | 18.00 | 1.32% | 2,580 | 3,570,720 |
| 2021-10-11 | 1,306.00 | 1,392.00 | 1,306.00 | 1,380.00 | 1,366.00 | -14.00 | -1.01% | 2,562 | 3,499,692 |
| 2021-10-08 | 1,402.00 | 1,438.00 | 1,370.00 | 1,438.00 | 1,380.00 | -58.00 | -4.03% | 6,959 | 9,603,420 |
| 2021-10-07 | 1,451.00 | 1,499.00 | 1,400.00 | 1,507.00 | 1,438.00 | -69.00 | -4.58% | 5,880 | 8,455,440 |
| 2021-10-06 | 1,510.00 | 1,579.00 | 1,480.00 | 1,585.00 | 1,507.00 | -78.00 | -4.92% | 4,200 | 6,329,400 |
| 2021-10-05 | 1,506.00 | 1,596.00 | 1,506.00 | 1,599.00 | 1,585.00 | -14.00 | -0.88% | 2,489 | 3,945,065 |
| 2021-10-04 | 1,600.00 | 1,600.00 | 1,500.00 | 1,605.00 | 1,599.00 | -6.00 | -0.37% | 10,278 | 16,434,522 |
| 2021-10-01 | 1,600.00 | 1,627.00 | 1,600.00 | 1,613.00 | 1,605.00 | -8.00 | -0.50% | 1,790 | 2,872,950 |
| 2021-09-30 | 1,600.00 | 1,616.00 | 1,600.00 | 1,628.00 | 1,613.00 | -15.00 | -0.92% | 639 | 1,030,707 |
| 2021-09-29 | 1,601.00 | 1,629.00 | 1,600.00 | 1,603.00 | 1,628.00 | 25.00 | 1.56% | 5,183 | 8,437,924 |
| 2021-09-28 | 1,606.00 | 1,620.00 | 1,600.00 | 1,609.00 | 1,603.00 | -6.00 | -0.37% | 5,735 | 9,193,205 |
| 2021-09-27 | 1,606.00 | 1,630.00 | 1,606.00 | 1,638.00 | 1,609.00 | -29.00 | -1.77% | 798 | 1,283,982 |
| 2021-09-24 | 1,610.00 | 1,640.00 | 1,610.00 | 1,628.00 | 1,638.00 | 10.00 | 0.61% | 2,551 | 4,178,538 |
| 2021-09-23 | 1,612.00 | 1,630.00 | 1,605.00 | 1,624.00 | 1,628.00 | 4.00 | 0.25% | 2,032 | 3,308,096 |
| 2021-09-22 | 1,630.00 | 1,630.00 | 1,620.00 | 1,632.00 | 1,624.00 | -8.00 | -0.49% | 494 | 802,256 |
| 2021-09-21 | 1,601.00 | 1,638.00 | 1,601.00 | 1,610.00 | 1,632.00 | 22.00 | 1.37% | 2,407 | 3,928,224 |
| 2021-09-20 | 1,602.00 | 1,610.00 | 1,602.00 | 1,610.00 | 1,610.00 | 0.00 | 0.00% | 772 | 1,242,920 |
| 2021-09-17 | 1,595.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.00 | 0.00% | 2,957 | 4,760,770 |
| 2021-09-16 | 1,610.00 | 1,639.00 | 1,595.00 | 1,621.00 | 1,610.00 | -11.00 | -0.68% | 3,021 | 4,863,810 |
| 2021-09-15 | 1,610.00 | 1,650.00 | 1,600.00 | 1,686.00 | 1,621.00 | -65.00 | -3.86% | 6,855 | 11,111,955 |
| 2021-09-14 | 1,720.00 | 1,720.00 | 1,595.00 | 1,717.00 | 1,686.00 | -31.00 | -1.81% | 12,034 | 20,289,324 |
| 2021-09-13 | 1,721.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,717.00 | 17.00 | 1.00% | 15,066 | 25,868,322 |
| 2021-09-10 | 1,629.00 | 1,701.00 | 1,629.00 | 1,619.00 | 1,700.00 | 81.00 | 5.00% | 8,089 | 13,751,300 |
| 2021-09-09 | 1,581.00 | 1,629.00 | 1,581.00 | 1,586.00 | 1,619.00 | 33.00 | 2.08% | 17,471 | 28,285,549 |
| 2021-09-08 | 1,550.00 | 1,596.00 | 1,550.00 | 1,539.00 | 1,586.00 | 47.00 | 3.05% | 8,434 | 13,376,324 |
| 2021-09-07 | 1,521.00 | 1,550.00 | 1,500.00 | 1,511.00 | 1,539.00 | 28.00 | 1.85% | 15,674 | 24,122,286 |
| 2021-09-06 | 1,500.00 | 1,519.00 | 1,500.00 | 1,509.00 | 1,511.00 | 2.00 | 0.13% | 7,935 | 11,989,785 |
| 2021-09-03 | 1,405.00 | 1,512.00 | 1,405.00 | 1,425.00 | 1,509.00 | 84.00 | 5.89% | 5,903 | 8,907,627 |
| 2021-09-02 | 1,400.00 | 1,450.00 | 1,400.00 | 1,394.00 | 1,425.00 | 31.00 | 2.22% | 4,731 | 6,741,675 |
| 2021-09-01 | 1,362.00 | 1,400.00 | 1,362.00 | 1,399.00 | 1,394.00 | -5.00 | -0.36% | 2,465 | 3,436,210 |
| 2021-08-31 | 1,400.00 | 1,438.00 | 1,351.00 | 1,445.00 | 1,399.00 | -46.00 | -3.18% | 5,531 | 7,737,869 |
| 2021-08-30 | 1,492.00 | 1,500.00 | 1,421.00 | 1,492.00 | 1,445.00 | -47.00 | -3.15% | 2,462 | 3,557,590 |
| 2021-08-27 | 1,411.00 | 1,525.00 | 1,411.00 | 1,525.00 | 1,492.00 | -33.00 | -2.16% | 8,533 | 12,731,236 |
| 2021-08-26 | 1,479.00 | 1,630.00 | 1,403.00 | 1,420.00 | 1,525.00 | 105.00 | 7.39% | 10,425 | 15,898,125 |
| 2021-08-25 | 1,269.00 | 1,478.00 | 1,269.00 | 1,340.00 | 1,420.00 | 80.00 | 5.97% | 15,866 | 22,529,720 |
| 2021-08-24 | 1,245.00 | 1,344.00 | 1,245.00 | 1,284.00 | 1,340.00 | 56.00 | 4.36% | 7,939 | 10,638,260 |
| 2021-08-23 | 1,285.00 | 1,285.00 | 1,227.00 | 1,274.00 | 1,284.00 | 10.00 | 0.78% | 1,301 | 1,670,484 |
| 2021-08-20 | 1,228.00 | 1,300.00 | 1,220.00 | 1,221.00 | 1,274.00 | 53.00 | 4.34% | 9,446 | 12,034,204 |
| 2021-08-19 | 1,228.00 | 1,230.00 | 1,221.00 | 1,240.00 | 1,221.00 | -19.00 | -1.53% | 6,309 | 7,703,289 |
| 2021-08-18 | 1,250.00 | 1,250.00 | 1,227.00 | 1,262.00 | 1,240.00 | -22.00 | -1.74% | 4,793 | 5,943,320 |
| 2021-08-17 | 1,288.00 | 1,290.00 | 1,246.00 | 1,294.00 | 1,262.00 | -32.00 | -2.47% | 3,951 | 4,986,162 |
| 2021-08-16 | 1,242.00 | 1,299.00 | 1,230.00 | 1,290.00 | 1,294.00 | 4.00 | 0.31% | 2,867 | 3,709,898 |
| 2021-08-13 | 1,259.00 | 1,300.00 | 1,233.00 | 1,279.00 | 1,290.00 | 11.00 | 0.86% | 1,403 | 1,809,870 |
| 2021-08-12 | 1,259.00 | 1,280.00 | 1,230.00 | 1,288.00 | 1,279.00 | -9.00 | -0.70% | 1,757 | 2,247,203 |
| 2021-08-11 | 1,250.00 | 1,300.00 | 1,226.00 | 1,346.00 | 1,288.00 | -58.00 | -4.31% | 5,314 | 6,844,432 |
| 2021-08-10 | 1,227.00 | 1,349.00 | 1,227.00 | 1,351.00 | 1,346.00 | -5.00 | -0.37% | 302 | 406,492 |
| 2021-08-09 | 1,250.00 | 1,353.00 | 1,220.00 | 1,237.00 | 1,351.00 | 114.00 | 9.22% | 3,610 | 4,877,110 |
| 2021-08-06 | 1,240.00 | 1,240.00 | 1,210.00 | 1,258.00 | 1,237.00 | -21.00 | -1.67% | 7,036 | 8,703,532 |
| 2021-08-05 | 1,250.00 | 1,258.00 | 1,250.00 | 1,243.00 | 1,258.00 | 15.00 | 1.21% | 3,018 | 3,796,644 |
| 2021-08-04 | 1,256.00 | 1,259.00 | 1,222.00 | 1,236.00 | 1,243.00 | 7.00 | 0.57% | 1,514 | 1,881,902 |
| 2021-08-03 | 1,203.00 | 1,277.00 | 1,202.00 | 1,249.00 | 1,236.00 | -13.00 | -1.04% | 6,704 | 8,286,144 |
| 2021-08-02 | 1,209.00 | 1,288.00 | 1,209.00 | 1,273.00 | 1,249.00 | -24.00 | -1.89% | 7,839 | 9,790,911 |
| 2021-07-30 | 1,201.00 | 1,299.00 | 1,201.00 | 1,322.00 | 1,273.00 | -49.00 | -3.71% | 3,603 | 4,586,619 |
| 2021-07-29 | 1,206.00 | 1,338.00 | 1,206.00 | 1,208.00 | 1,322.00 | 114.00 | 9.44% | 1,125 | 1,487,250 |
| 2021-07-28 | 1,205.00 | 1,337.00 | 1,200.00 | 1,368.00 | 1,208.00 | -160.00 | -11.70% | 3,264 | 3,942,912 |
| 2021-07-27 | 1,360.00 | 1,368.00 | 1,300.00 | 1,366.00 | 1,368.00 | 2.00 | 0.15% | 424 | 580,032 |
| 2021-07-26 | 1,310.00 | 1,368.00 | 1,310.00 | 1,360.00 | 1,366.00 | 6.00 | 0.44% | 1,520 | 2,076,320 |
| 2021-07-24 | 1,369.00 | 1,370.00 | 1,311.00 | 1,359.00 | 1,360.00 | 1.00 | 0.07% | 10,551 | 14,349,360 |
| 2021-07-23 | 1,224.00 | 1,370.00 | 1,224.00 | 1,320.00 | 1,359.00 | 39.00 | 2.95% | 10,557 | 14,346,963 |
| 2021-07-22 | 1,289.00 | 1,323.00 | 1,289.00 | 1,297.00 | 1,320.00 | 23.00 | 1.77% | 2,387 | 3,150,840 |
| 2021-07-21 | 1,211.00 | 1,297.00 | 1,200.00 | 1,253.00 | 1,297.00 | 44.00 | 3.51% | 4,066 | 5,273,602 |
| 2021-07-20 | 1,253.00 | 1,254.00 | 1,253.00 | 1,322.00 | 1,253.00 | -69.00 | -5.22% | 262 | 328,286 |
| 2021-07-19 | 1,252.00 | 1,330.00 | 1,252.00 | 1,314.00 | 1,322.00 | 8.00 | 0.61% | 1,285 | 1,698,770 |
| 2021-07-09 | 1,370.00 | 1,370.00 | 1,300.00 | 1,368.00 | 1,314.00 | -54.00 | -3.95% | 4,954 | 6,509,556 |
| 2021-07-08 | 1,315.00 | 1,370.00 | 1,315.00 | 1,368.00 | 1,368.00 | 0.00 | 0.00% | 4,696 | 6,424,128 |
| 2021-07-07 | 1,367.00 | 1,368.00 | 1,309.00 | 1,368.00 | 1,368.00 | 0.00 | 0.00% | 45,966 | 62,881,488 |
| 2021-07-06 | 1,375.00 | 1,375.00 | 1,308.00 | 1,371.00 | 1,368.00 | -3.00 | -0.22% | 1,674 | 2,290,032 |
| 2021-07-05 | 1,305.00 | 1,380.00 | 1,305.00 | 1,384.00 | 1,371.00 | -13.00 | -0.94% | 877 | 1,202,367 |
| 2021-07-02 | 1,379.00 | 1,384.00 | 1,379.00 | 1,387.00 | 1,384.00 | -3.00 | -0.22% | 173 | 239,432 |
| 2021-07-01 | 1,395.00 | 1,395.00 | 1,304.00 | 1,453.00 | 1,387.00 | -66.00 | -4.54% | 4,549 | 6,309,463 |
| 2021-06-30 | 1,313.00 | 1,492.00 | 1,313.00 | 1,406.00 | 1,453.00 | 47.00 | 3.34% | 40,141 | 58,324,873 |
| 2021-06-29 | 1,348.00 | 1,438.00 | 1,305.00 | 1,376.00 | 1,406.00 | 30.00 | 2.18% | 6,314 | 8,877,484 |
| 2021-06-28 | 1,260.00 | 1,395.00 | 1,178.00 | 1,263.00 | 1,376.00 | 113.00 | 8.95% | 3,424 | 4,711,424 |
| 2021-06-25 | 1,125.00 | 1,270.00 | 1,125.00 | 1,188.00 | 1,263.00 | 75.00 | 6.31% | 8,726 | 11,020,938 |
| 2021-06-24 | 1,100.00 | 1,190.00 | 1,100.00 | 1,104.00 | 1,188.00 | 84.00 | 7.61% | 8,499 | 10,096,812 |
| 2021-06-23 | 1,125.00 | 1,149.00 | 1,101.00 | 1,144.00 | 1,104.00 | -40.00 | -3.50% | 3,173 | 3,502,992 |
| 2021-06-22 | 1,160.00 | 1,190.00 | 1,108.00 | 1,158.00 | 1,144.00 | -14.00 | -1.21% | 27,693 | 31,680,792 |
| 2021-06-21 | 1,112.00 | 1,168.00 | 1,110.00 | 1,104.00 | 1,158.00 | 54.00 | 4.89% | 3,542 | 4,101,636 |
| 2021-06-18 | 1,104.00 | 1,110.00 | 1,100.00 | 1,131.00 | 1,104.00 | -27.00 | -2.39% | 6,697 | 7,393,488 |
| 2021-06-17 | 1,185.00 | 1,185.00 | 1,100.00 | 1,148.00 | 1,131.00 | -17.00 | -1.48% | 9,369 | 10,596,339 |
| 2021-06-16 | 1,150.00 | 1,187.00 | 1,117.00 | 1,191.00 | 1,148.00 | -43.00 | -3.61% | 6,044 | 6,938,512 |
| 2021-06-15 | 1,180.00 | 1,198.00 | 1,111.00 | 1,199.00 | 1,191.00 | -8.00 | -0.67% | 5,434 | 6,471,894 |
| 2021-06-14 | 1,248.00 | 1,248.00 | 1,180.00 | 1,250.00 | 1,199.00 | -51.00 | -4.08% | 2,472 | 2,963,928 |
| 2021-06-11 | 1,257.00 | 1,257.00 | 1,200.00 | 1,250.00 | 1,250.00 | 0.00 | 0.00% | 1,794 | 2,242,500 |
| 2021-06-10 | 1,205.00 | 1,273.00 | 1,205.00 | 1,266.00 | 1,250.00 | -16.00 | -1.26% | 1,671 | 2,088,750 |
| 2021-06-08 | 1,201.00 | 1,275.00 | 1,200.00 | 1,293.00 | 1,266.00 | -27.00 | -2.09% | 4,641 | 5,875,506 |
| 2021-06-07 | 1,279.00 | 1,300.00 | 1,150.00 | 1,298.00 | 1,293.00 | -5.00 | -0.39% | 8,526 | 11,024,118 |
| 2021-06-04 | 1,200.00 | 1,330.00 | 1,200.00 | 1,254.00 | 1,298.00 | 44.00 | 3.51% | 11,275 | 14,634,950 |
| 2021-06-03 | 1,260.00 | 1,338.00 | 1,250.00 | 1,350.00 | 1,254.00 | -96.00 | -7.11% | 1,540 | 1,931,160 |
| 2021-06-02 | 1,374.00 | 1,374.00 | 1,240.00 | 1,307.00 | 1,350.00 | 43.00 | 3.29% | 35,901 | 48,466,350 |
| 2021-05-31 | 1,330.00 | 1,340.00 | 1,301.00 | 1,383.00 | 1,307.00 | -76.00 | -5.50% | 7,480 | 9,776,360 |
| 2021-05-28 | 1,303.00 | 1,383.00 | 1,303.00 | 1,327.00 | 1,383.00 | 4.22 | 4.22% | 11,443 | 15,825,669 |
| 2021-05-27 | 1,355.00 | 1,380.00 | 1,301.00 | 1,375.00 | 1,327.00 | -48.00 | -3.49% | 7,626 | 10,119,702 |
| 2021-05-25 | 1,356.00 | 1,386.00 | 1,351.00 | 1,400.00 | 1,375.00 | -25.00 | -1.79% | 7,152 | 9,834,000 |
| 2021-05-24 | 1,380.00 | 1,420.00 | 1,371.00 | 1,403.00 | 1,400.00 | -3.00 | -0.21% | 17,783 | 24,896,200 |
| 2021-05-21 | 1,419.00 | 1,420.00 | 1,384.00 | 1,423.00 | 1,403.00 | -20.00 | -1.41% | 4,529 | 6,354,187 |
| 2021-05-20 | 1,380.00 | 1,430.00 | 1,380.00 | 1,427.00 | 1,423.00 | -4.00 | -0.28% | 10,953 | 15,586,119 |
| 2021-05-19 | 1,425.00 | 1,428.00 | 1,401.00 | 1,460.00 | 1,427.00 | -33.00 | -2.26% | 9,545 | 13,620,715 |
| 2021-05-18 | 1,420.00 | 1,460.00 | 1,420.00 | 1,459.00 | 1,460.00 | 1.00 | 0.07% | 4,360 | 6,365,600 |
| 2021-05-17 | 1,421.00 | 1,462.00 | 1,421.00 | 1,417.00 | 1,459.00 | 42.00 | 2.96% | 6,013 | 8,772,967 |
| 2021-05-14 | 1,460.00 | 1,460.00 | 1,410.00 | 1,461.00 | 1,417.00 | -44.00 | -3.01% | 415 | 588,055 |
| 2021-05-13 | 1,410.00 | 1,480.00 | 1,410.00 | 1,470.00 | 1,461.00 | -9.00 | -0.61% | 3,668 | 5,358,948 |
| 2021-05-12 | 1,450.00 | 1,489.00 | 1,440.00 | 1,460.00 | 1,470.00 | 10.00 | 0.68% | 632 | 929,040 |
| 2021-05-11 | 1,480.00 | 1,490.00 | 1,400.00 | 1,494.00 | 1,460.00 | -34.00 | -2.28% | 19,461 | 28,413,060 |
| 2021-05-10 | 1,455.00 | 1,500.00 | 1,450.00 | 1,493.00 | 1,494.00 | 1.00 | 0.07% | 6,789 | 10,142,766 |
| 2021-05-07 | 1,494.00 | 1,500.00 | 1,451.00 | 1,500.00 | 1,493.00 | -7.00 | -0.47% | 9,214 | 13,756,502 |
| 2021-05-06 | 1,462.00 | 1,500.00 | 1,451.00 | 1,498.00 | 1,500.00 | 2.00 | 0.13% | 49,613 | 74,419,500 |
| 2021-05-05 | 1,471.00 | 1,500.00 | 1,461.00 | 1,479.00 | 1,498.00 | 19.00 | 1.28% | 40,945 | 61,335,610 |
| 2021-05-04 | 1,500.00 | 1,510.00 | 1,471.00 | 1,500.00 | 1,479.00 | -21.00 | -1.40% | 31,102 | 45,999,858 |
| 2021-05-03 | 1,480.00 | 1,519.00 | 1,470.00 | 1,483.00 | 1,500.00 | 17.00 | 1.15% | 121,302 | 181,953,000 |
| 2021-04-30 | 1,500.00 | 1,510.00 | 1,470.00 | 1,506.00 | 1,483.00 | -23.00 | -1.53% | 4,902 | 7,269,666 |
| 2021-04-29 | 1,478.00 | 1,530.00 | 1,478.00 | 1,513.00 | 1,506.00 | -7.00 | -0.46% | 15,141 | 22,802,346 |
| 2021-04-28 | 1,500.00 | 1,530.00 | 1,462.00 | 1,530.00 | 1,513.00 | -17.00 | -1.11% | 24,644 | 37,286,372 |
| 2021-04-27 | 1,531.00 | 1,540.00 | 1,442.00 | 1,547.00 | 1,530.00 | -17.00 | -1.10% | 228,998 | 350,366,940 |
| 2021-04-26 | 1,668.00 | 1,725.00 | 1,530.00 | 1,704.00 | 1,547.00 | -157.00 | -9.21% | 20,822 | 32,211,634 |
| 2021-04-23 | 1,729.00 | 1,729.00 | 1,665.00 | 1,749.00 | 1,704.00 | -45.00 | -2.57% | 233,578 | 398,016,912 |
| 2021-04-22 | 1,675.00 | 1,768.00 | 1,675.00 | 1,740.00 | 1,749.00 | 9.00 | 0.52% | 532,611 | 931,536,639 |
| 2021-04-21 | 1,700.00 | 1,780.00 | 1,661.00 | 1,702.00 | 1,740.00 | 38.00 | 2.23% | 380,001 | 661,201,740 |
| 2021-04-20 | 1,680.00 | 1,800.00 | 1,650.00 | 1,640.00 | 1,702.00 | 62.00 | 3.78% | 31,365 | 53,383,230 |
| 2021-04-19 | 1,647.00 | 1,647.00 | 1,561.00 | 1,433.00 | 1,640.00 | 207.00 | 14.45% | 62,640 | 102,729,600 |
| 2021-04-16 | 1,370.00 | 1,460.00 | 1,364.00 | 1,370.00 | 1,433.00 | 63.00 | 4.60% | 23,959 | 34,333,247 |
| 2021-04-15 | 1,388.00 | 1,388.00 | 1,356.00 | 1,379.00 | 1,370.00 | -9.00 | -0.65% | 42,993 | 58,900,410 |
| 2021-04-14 | 1,390.00 | 1,390.00 | 1,360.00 | 1,373.00 | 1,379.00 | 6.00 | 0.44% | 12,226 | 16,859,654 |
| 2021-04-13 | 1,361.00 | 1,395.00 | 1,361.00 | 1,394.00 | 1,373.00 | -21.00 | -1.51% | 11,475 | 15,755,175 |
| 2021-04-12 | 1,350.00 | 1,400.00 | 1,340.00 | 1,398.00 | 1,394.00 | -4.00 | -0.29% | 7,405 | 10,322,570 |
| 2021-04-09 | 1,310.00 | 1,400.00 | 1,310.00 | 1,357.00 | 1,398.00 | 41.00 | 3.02% | 9,170 | 12,819,660 |
| 2021-04-08 | 1,360.00 | 1,374.00 | 1,301.00 | 1,364.00 | 1,357.00 | -7.00 | -0.51% | 10,949 | 14,857,793 |
| 2021-04-07 | 1,301.00 | 1,390.00 | 1,301.00 | 1,392.00 | 1,364.00 | -28.00 | -2.01% | 14,632 | 19,958,048 |
| 2021-04-06 | 1,395.00 | 1,399.00 | 1,300.00 | 1,400.00 | 1,392.00 | -8.00 | -0.57% | 21,177 | 29,478,384 |
| 2021-04-05 | 1,358.00 | 1,400.00 | 1,357.00 | 1,402.00 | 1,400.00 | -2.00 | -0.14% | 7,582 | 10,614,800 |
| 2021-04-02 | 1,401.00 | 1,410.00 | 1,360.00 | 1,416.00 | 1,402.00 | -14.00 | -0.99% | 6,732 | 9,438,264 |
| 2021-04-01 | 1,431.00 | 1,431.00 | 1,380.00 | 1,455.00 | 1,416.00 | -39.00 | -2.68% | 6,835 | 9,678,360 |
| 2021-03-31 | 1,401.00 | 1,456.00 | 1,390.00 | 1,418.00 | 1,455.00 | 37.00 | 2.61% | 16,015 | 23,301,825 |
| 2021-03-30 | 1,428.00 | 1,435.00 | 1,410.00 | 1,416.00 | 1,418.00 | 2.00 | 0.14% | 19,732 | 27,979,976 |
| 2021-03-29 | 1,429.00 | 1,429.00 | 1,401.00 | 1,411.00 | 1,416.00 | 5.00 | 0.35% | 1,087 | 1,539,192 |
| 2021-03-26 | 1,410.00 | 1,435.00 | 1,400.00 | 1,425.00 | 1,411.00 | -14.00 | -0.98% | 5,924 | 8,358,764 |
| 2021-03-25 | 1,420.00 | 1,470.00 | 1,400.00 | 1,432.00 | 1,425.00 | -7.00 | -0.49% | 2,955 | 4,210,875 |
| 2021-03-24 | 1,440.00 | 1,450.00 | 1,380.00 | 1,453.00 | 1,432.00 | -21.00 | -1.45% | 57,700 | 82,626,400 |
| 2021-03-23 | 1,470.00 | 1,480.00 | 1,380.00 | 1,450.00 | 1,453.00 | 3.00 | 0.21% | 5,880 | 8,543,640 |
| 2021-03-22 | 1,450.00 | 1,470.00 | 1,444.00 | 1,449.00 | 1,450.00 | 1.00 | 0.07% | 406,044 | 588,763,800 |
| 2021-03-19 | 1,464.00 | 1,464.00 | 1,444.00 | 1,458.00 | 1,449.00 | -9.00 | -0.62% | 128,369 | 186,006,681 |
| 2021-03-18 | 1,466.00 | 1,466.00 | 1,450.00 | 1,466.00 | 1,458.00 | -8.00 | -0.55% | 5,970 | 8,704,260 |
| 2021-03-17 | 1,465.00 | 1,470.00 | 1,465.00 | 1,478.00 | 1,466.00 | -12.00 | -0.81% | 4,186 | 6,136,676 |
| 2021-03-16 | 1,498.00 | 1,500.00 | 1,459.00 | 1,495.00 | 1,478.00 | -17.00 | -1.14% | 21,592 | 31,912,976 |
| 2021-03-15 | 1,449.00 | 1,498.00 | 1,430.00 | 1,448.00 | 1,495.00 | 47.00 | 3.25% | 45,980 | 68,740,100 |
| 2021-03-12 | 1,440.00 | 1,450.00 | 1,430.00 | 1,437.00 | 1,448.00 | 11.00 | 0.77% | 63,004 | 91,229,792 |
| 2021-03-11 | 1,425.00 | 1,447.00 | 1,400.00 | 1,434.00 | 1,437.00 | 3.00 | 0.21% | 14,424 | 20,727,288 |
| 2021-03-10 | 1,428.00 | 1,435.00 | 1,427.00 | 1,429.00 | 1,434.00 | 5.00 | 0.35% | 27,541 | 39,493,794 |
| 2021-03-09 | 1,427.00 | 1,440.00 | 1,427.00 | 1,426.00 | 1,429.00 | 3.00 | 0.21% | 15,348 | 21,932,292 |
| 2021-03-05 | 1,400.00 | 1,427.00 | 1,400.00 | 1,419.00 | 1,426.00 | 7.00 | 0.49% | 55,653 | 79,361,178 |
| 2021-03-04 | 1,300.00 | 1,430.00 | 1,295.00 | 1,430.00 | 1,419.00 | -11.00 | -0.77% | 51,518 | 73,104,042 |
| 2021-03-03 | 1,320.00 | 1,460.00 | 1,296.00 | 1,337.00 | 1,430.00 | 93.00 | 6.96% | 68,882 | 98,501,260 |
| 2021-03-02 | 1,250.00 | 1,410.00 | 1,150.00 | 1,287.00 | 1,337.00 | 50.00 | 3.89% | 76,566 | 102,368,742 |
| 2021-03-01 | 1,390.00 | 1,400.00 | 1,208.00 | 1,421.00 | 1,287.00 | -134.00 | -9.43% | 70,837 | 91,167,219 |
| 2021-02-26 | 1,500.00 | 1,500.00 | 1,315.00 | 1,526.00 | 1,421.00 | -105.00 | -6.88% | 51,408 | 73,050,768 |
| 2021-02-25 | 1,510.00 | 1,559.00 | 1,460.00 | 1,550.00 | 1,526.00 | -24.00 | -1.55% | 41,672 | 63,591,472 |
| 2021-02-24 | 1,471.00 | 1,590.00 | 1,471.00 | 1,490.00 | 1,550.00 | 60.00 | 4.03% | 39,841 | 61,753,550 |
| 2021-02-23 | 1,574.00 | 1,590.00 | 1,471.00 | 1,564.00 | 1,490.00 | -74.00 | -4.73% | 28,764 | 42,858,360 |
| 2021-02-22 | 1,500.00 | 1,590.00 | 1,500.00 | 1,480.00 | 1,564.00 | 84.00 | 5.68% | 108,941 | 170,383,724 |
| 2021-02-19 | 1,422.00 | 1,511.00 | 1,350.00 | 1,315.00 | 1,480.00 | 165.00 | 12.55% | 64,711 | 95,772,280 |
| 2021-02-18 | 1,200.00 | 1,315.00 | 1,200.00 | 1,144.00 | 1,315.00 | 171.00 | 14.95% | 40,579 | 53,361,385 |
| 2021-02-17 | 1,101.00 | 1,204.00 | 1,081.00 | 1,049.00 | 1,144.00 | 95.00 | 9.06% | 31,868 | 36,456,992 |
| 2021-02-16 | 950.01 | 1,100.00 | 950.01 | 959.68 | 1,049.00 | 89.32 | 9.31% | 56,477 | 59,244,373 |
| 2021-02-15 | 948.00 | 965.00 | 880.00 | 928.05 | 959.68 | 31.63 | 3.41% | 1,207,985 | 1,159,279,045 |
| 2021-02-11 | 899.00 | 940.00 | 899.00 | 898.95 | 928.05 | 29.10 | 3.24% | 180,519 | 167,530,658 |
| 2021-02-10 | 871.01 | 900.00 | 871.01 | 870.00 | 898.95 | 28.95 | 3.33% | 603,858 | 542,838,149 |
| 2021-02-09 | 871.00 | 871.00 | 855.00 | 855.01 | 870.00 | 14.99 | 1.75% | 569,084 | 495,103,080 |
| 2021-02-08 | 850.00 | 871.00 | 850.00 | 855.95 | 855.01 | -0.94 | -0.11% | 18,357 | 15,695,419 |
| 2021-02-05 | 871.00 | 871.00 | 850.00 | 870.00 | 855.95 | -14.05 | -1.61% | 2,676 | 2,290,522 |
| 2021-02-04 | 860.00 | 871.00 | 860.00 | 865.00 | 870.00 | 5.00 | 0.58% | 1,127,800 | 981,186,000 |
| 2021-02-03 | 860.00 | 865.00 | 860.00 | 854.17 | 865.00 | 10.83 | 1.27% | 570 | 493,050 |
| 2021-02-02 | 868.00 | 869.50 | 851.00 | 869.35 | 854.17 | -15.18 | -1.75% | 1,805 | 1,541,777 |
| 2021-02-01 | 850.00 | 870.00 | 850.00 | 848.97 | 869.35 | 20.38 | 2.40% | 4,279 | 3,719,949 |
| 2021-01-29 | 824.00 | 850.00 | 820.00 | 824.92 | 848.97 | 24.05 | 2.92% | 5,082 | 4,314,466 |
| 2021-01-28 | 832.00 | 839.00 | 820.00 | 832.28 | 824.92 | -7.36 | -0.88% | 2,894 | 2,387,318 |
| 2021-01-27 | 815.00 | 840.00 | 815.00 | 830.29 | 832.28 | 1.99 | 0.24% | 1,762 | 1,466,477 |
| 2021-01-26 | 845.00 | 850.00 | 815.00 | 849.44 | 830.29 | -19.15 | -2.25% | 974 | 808,702 |
| 2021-01-25 | 849.00 | 878.00 | 815.00 | 840.57 | 849.44 | 8.87 | 1.06% | 8,298 | 7,048,653 |
| 2021-01-22 | 834.00 | 850.00 | 830.00 | 820.59 | 840.57 | 19.98 | 2.43% | 23,153 | 19,461,717 |
| 2021-01-21 | 800.00 | 850.00 | 770.00 | 802.56 | 820.59 | 18.03 | 2.25% | 29,414 | 24,136,834 |
| 2021-01-20 | 795.00 | 809.00 | 781.00 | 807.80 | 802.56 | -5.24 | -0.65% | 3,185 | 2,556,154 |
| 2021-01-19 | 780.00 | 810.00 | 780.00 | 784.35 | 807.80 | 23.45 | 2.99% | 4,800 | 3,877,440 |
| 2021-01-18 | 750.00 | 785.00 | 740.00 | 745.89 | 784.35 | 38.46 | 5.16% | 19,170 | 15,035,990 |
| 2021-01-15 | 741.90 | 750.00 | 741.90 | 743.00 | 745.89 | 2.89 | 0.39% | 2,417 | 1,802,816 |
| 2021-01-14 | 744.90 | 744.90 | 743.00 | 743.24 | 743.00 | -0.24 | -0.03% | 443 | 329,149 |
| 2021-01-13 | 749.50 | 749.50 | 706.01 | 719.90 | 743.24 | 23.34 | 3.24% | 53,180 | 39,525,503 |
| 2021-01-12 | 720.00 | 749.90 | 712.00 | 759.90 | 719.90 | -40.00 | -5.26% | 656 | 472,254 |
| 2021-01-11 | 749.80 | 759.90 | 749.80 | 754.56 | 759.90 | 5.34 | 0.71% | 2,120 | 1,610,988 |
| 2021-01-08 | 750.00 | 763.00 | 740.00 | 749.29 | 754.56 | 5.27 | 0.70% | 1,736 | 1,309,916 |
| 2021-01-07 | 750.00 | 750.00 | 705.00 | 762.62 | 749.29 | -13.33 | -1.75% | 2,206 | 1,652,934 |
| 2021-01-06 | 750.00 | 764.00 | 731.00 | 751.38 | 762.62 | 11.24 | 1.50% | 260 | 198,281 |
| 2021-01-05 | 732.00 | 759.00 | 732.00 | 770.00 | 751.38 | -18.62 | -2.42% | 170 | 127,735 |
| 2021-01-04 | 785.00 | 785.00 | 770.00 | 799.96 | 770.00 | -29.96 | -3.75% | 748 | 575,960 |
| 2020-12-31 | 759.00 | 800.00 | 750.00 | 750.34 | 799.96 | 49.62 | 6.61% | 33,637 | 26,908,255 |
| 2020-12-30 | 748.00 | 760.00 | 720.00 | 748.21 | 750.34 | 2.13 | 0.28% | 30,034 | 22,535,712 |
| 2020-12-28 | 715.00 | 750.00 | 715.00 | 743.46 | 748.21 | 4.75 | 0.64% | 38,420 | 28,746,228 |
| 2020-12-25 | 738.00 | 744.00 | 730.00 | 742.03 | 743.46 | 1.43 | 0.19% | 164,359 | 122,194,342 |
| 2020-12-24 | 730.00 | 745.00 | 730.00 | 740.00 | 742.03 | 2.03 | 0.27% | 10,207 | 7,573,900 |
From:
To: