| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-06 | 1,339.00 | 1,343.00 | 1,321.00 | 1,321.00 | 1,338.00 | 17.00 | 1.29% | 11,257 | 15,061,866 |
| 2022-07-05 | 1,341.00 | 1,342.00 | 1,275.00 | 1,340.00 | 1,321.00 | -19.00 | -1.42% | 41,416 | 54,710,536 |
| 2022-07-04 | 1,335.00 | 1,343.00 | 1,334.00 | 1,334.00 | 1,340.00 | 6.00 | 0.45% | 18,413 | 24,673,420 |
| 2022-07-01 | 1,336.00 | 1,340.00 | 1,328.00 | 1,336.00 | 1,334.00 | -2.00 | -0.15% | 25,106 | 33,491,404 |
| 2022-06-30 | 1,300.00 | 1,337.00 | 1,270.00 | 1,307.00 | 1,336.00 | 29.00 | 2.22% | 34,357 | 45,900,952 |
| 2022-06-29 | 1,339.00 | 1,339.00 | 1,280.00 | 1,345.00 | 1,307.00 | -38.00 | -2.83% | 44,402 | 58,033,414 |
| 2022-06-28 | 1,349.00 | 1,355.00 | 1,310.00 | 1,342.00 | 1,345.00 | 3.00 | 0.22% | 36,210 | 48,702,450 |
| 2022-06-27 | 1,340.00 | 1,351.00 | 1,328.00 | 1,329.00 | 1,342.00 | 13.00 | 0.98% | 26,977 | 36,203,134 |
| 2022-06-24 | 1,321.00 | 1,340.00 | 1,310.00 | 1,321.00 | 1,329.00 | 8.00 | 0.61% | 19,102 | 25,386,558 |
| 2022-06-23 | 1,355.00 | 1,355.00 | 1,296.00 | 1,313.00 | 1,321.00 | 8.00 | 0.61% | 25,329 | 33,459,609 |
| 2022-06-22 | 1,288.00 | 1,355.00 | 1,276.00 | 1,276.00 | 1,313.00 | 37.00 | 2.90% | 46,321 | 60,819,473 |
| 2022-06-21 | 1,290.00 | 1,295.00 | 1,250.00 | 1,236.00 | 1,276.00 | 40.00 | 3.24% | 38,121 | 48,642,396 |
| 2022-06-20 | 1,299.00 | 1,325.00 | 1,182.00 | 1,225.00 | 1,236.00 | 11.00 | 0.90% | 50,727 | 62,698,572 |
| 2022-06-17 | 1,347.00 | 1,347.00 | 1,180.00 | 1,347.00 | 1,225.00 | -122.00 | -9.06% | 41,685 | 51,064,125 |
| 2022-06-16 | 1,340.00 | 1,350.00 | 1,330.00 | 1,352.00 | 1,347.00 | -5.00 | -0.37% | 24,558 | 33,079,626 |
| 2022-06-15 | 1,354.00 | 1,355.00 | 1,345.00 | 1,353.00 | 1,352.00 | -1.00 | -0.07% | 28,125 | 38,025,000 |
| 2022-06-13 | 1,357.00 | 1,357.00 | 1,300.00 | 1,358.00 | 1,353.00 | -5.00 | -0.37% | 73,079 | 98,875,887 |
| 2022-06-10 | 1,354.00 | 1,359.00 | 1,354.00 | 1,356.00 | 1,358.00 | 2.00 | 0.15% | 60,254 | 81,824,932 |
| 2022-06-09 | 1,351.00 | 1,358.00 | 1,350.00 | 1,354.00 | 1,356.00 | 2.00 | 0.15% | 23,041 | 31,243,596 |
| 2022-06-08 | 1,354.00 | 1,355.00 | 1,351.00 | 1,355.00 | 1,354.00 | -1.00 | -0.07% | 17,766 | 24,055,164 |
| 2022-06-07 | 1,357.00 | 1,359.00 | 1,350.00 | 1,362.00 | 1,355.00 | -7.00 | -0.51% | 15,189 | 20,581,095 |
| 2022-06-06 | 1,368.00 | 1,368.00 | 1,345.00 | 1,367.00 | 1,362.00 | -5.00 | -0.37% | 34,659 | 47,205,558 |
| 2022-06-03 | 1,360.00 | 1,370.00 | 1,360.00 | 1,367.00 | 1,367.00 | 0.00 | 0.00% | 20,943 | 28,629,081 |
| 2022-06-02 | 1,366.00 | 1,369.00 | 1,360.00 | 1,367.00 | 1,367.00 | 0.00 | 0.00% | 25,687 | 35,114,129 |
| 2022-05-31 | 1,370.00 | 1,370.00 | 1,363.00 | 1,369.00 | 1,367.00 | -2.00 | -0.15% | 13,565 | 18,543,355 |
| 2022-05-30 | 1,367.00 | 1,370.00 | 1,360.00 | 1,363.00 | 1,369.00 | 6.00 | 0.44% | 12,854 | 17,597,126 |
| 2022-05-27 | 1,364.00 | 1,369.00 | 1,360.00 | 1,365.00 | 1,363.00 | -2.00 | -0.15% | 23,403 | 31,898,289 |
| 2022-05-26 | 1,367.00 | 1,367.00 | 1,360.00 | 1,364.00 | 1,365.00 | 1.00 | 0.07% | 9,807 | 13,386,555 |
| 2022-05-25 | 1,368.00 | 1,369.00 | 1,360.00 | 1,368.00 | 1,364.00 | -4.00 | -0.29% | 25,139 | 34,289,596 |
| 2022-05-24 | 1,368.00 | 1,368.00 | 1,365.00 | 1,368.00 | 1,368.00 | 0.00 | 0.00% | 19,164 | 26,216,352 |
| 2022-05-23 | 1,365.00 | 1,370.00 | 1,362.00 | 1,365.00 | 1,368.00 | 3.00 | 0.22% | 17,073 | 23,355,864 |
| 2022-05-20 | 1,358.00 | 1,365.00 | 1,350.00 | 1,358.00 | 1,365.00 | 7.00 | 0.52% | 13,548 | 18,493,020 |
| 2022-05-19 | 1,358.00 | 1,361.00 | 1,352.00 | 1,358.00 | 1,358.00 | 0.00 | 0.00% | 15,175 | 20,607,650 |
| 2022-05-18 | 1,359.00 | 1,360.00 | 1,349.00 | 1,352.00 | 1,358.00 | 6.00 | 0.44% | 26,389 | 35,836,262 |
| 2022-05-17 | 1,355.00 | 1,360.00 | 1,350.00 | 1,355.00 | 1,352.00 | -3.00 | -0.22% | 18,429 | 24,916,008 |
| 2022-05-16 | 1,351.00 | 1,360.00 | 1,349.00 | 1,355.00 | 1,355.00 | 0.00 | 0.00% | 26,711 | 36,193,405 |
| 2022-05-13 | 1,351.00 | 1,360.00 | 1,350.00 | 1,356.00 | 1,355.00 | -1.00 | -0.07% | 40,942 | 55,476,410 |
| 2022-05-12 | 1,370.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,356.00 | -14.00 | -1.02% | 30,950 | 41,968,200 |
| 2022-05-11 | 1,380.00 | 1,380.00 | 1,369.00 | 1,375.00 | 1,370.00 | -5.00 | -0.36% | 21,625 | 29,626,250 |
| 2022-05-10 | 1,380.00 | 1,380.00 | 1,370.00 | 1,377.00 | 1,375.00 | -2.00 | -0.15% | 20,676 | 28,429,500 |
| 2022-05-09 | 1,380.00 | 1,383.00 | 1,370.00 | 1,377.00 | 1,377.00 | 0.00 | 0.00% | 21,901 | 30,157,677 |
| 2022-05-06 | 1,376.00 | 1,397.00 | 1,373.00 | 1,389.00 | 1,377.00 | -12.00 | -0.86% | 20,386 | 28,071,522 |
| 2022-05-05 | 1,375.00 | 1,400.00 | 1,366.00 | 1,371.00 | 1,389.00 | 18.00 | 1.31% | 40,823 | 56,703,147 |
| 2022-05-04 | 1,370.00 | 1,375.00 | 1,360.00 | 1,375.00 | 1,371.00 | -4.00 | -0.29% | 25,458 | 34,902,918 |
| 2022-05-03 | 1,375.00 | 1,395.00 | 1,360.00 | 1,378.00 | 1,375.00 | -3.00 | -0.22% | 39,531 | 54,355,125 |
| 2022-05-02 | 1,400.00 | 1,400.00 | 1,371.00 | 1,400.00 | 1,378.00 | -22.00 | -1.57% | 50,624 | 69,759,872 |
| 2022-04-29 | 1,397.00 | 1,400.00 | 1,397.00 | 1,400.00 | 1,400.00 | 0.00 | 0.00% | 14,597 | 20,435,800 |
| 2022-04-28 | 1,376.00 | 1,404.00 | 1,376.00 | 1,375.00 | 1,400.00 | 25.00 | 1.82% | 43,569 | 60,996,600 |
| 2022-04-27 | 1,372.00 | 1,376.00 | 1,372.00 | 1,366.00 | 1,375.00 | 9.00 | 0.66% | 20,409 | 28,062,375 |
| 2022-04-26 | 1,372.00 | 1,374.00 | 1,365.00 | 1,366.00 | 1,366.00 | 0.00 | 0.00% | 21,190 | 28,945,540 |
| 2022-04-25 | 1,369.00 | 1,372.00 | 1,363.00 | 1,365.00 | 1,366.00 | 1.00 | 0.07% | 23,088 | 31,538,208 |
| 2022-04-22 | 1,375.00 | 1,375.00 | 1,351.00 | 1,374.00 | 1,365.00 | -9.00 | -0.66% | 23,992 | 32,749,080 |
| 2022-04-21 | 1,384.00 | 1,384.00 | 1,372.00 | 1,378.00 | 1,374.00 | -4.00 | -0.29% | 10,640 | 14,619,360 |
| 2022-04-20 | 1,380.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,378.00 | -7.00 | -0.51% | 22,048 | 30,382,144 |
| 2022-04-19 | 1,392.00 | 1,400.00 | 1,380.00 | 1,391.00 | 1,385.00 | -6.00 | -0.43% | 21,148 | 29,289,980 |
| 2022-04-18 | 1,390.00 | 1,400.00 | 1,380.00 | 1,389.00 | 1,391.00 | 2.00 | 0.14% | 32,256 | 44,868,096 |
| 2022-04-15 | 1,387.00 | 1,390.00 | 1,380.00 | 1,388.00 | 1,389.00 | 1.00 | 0.07% | 18,203 | 25,283,967 |
| 2022-04-14 | 1,398.00 | 1,400.00 | 1,380.00 | 1,394.00 | 1,388.00 | -6.00 | -0.43% | 33,075 | 45,908,100 |
| 2022-04-13 | 1,390.00 | 1,400.00 | 1,300.00 | 1,383.00 | 1,394.00 | 11.00 | 0.80% | 43,140 | 60,137,160 |
| 2022-04-12 | 1,400.00 | 1,405.00 | 1,330.00 | 1,413.00 | 1,383.00 | -30.00 | -2.12% | 74,795 | 103,441,485 |
| 2022-04-11 | 1,570.00 | 1,570.00 | 1,391.00 | 1,551.00 | 1,413.00 | -138.00 | -8.90% | 77,519 | 109,534,347 |
| 2022-04-08 | 1,579.00 | 1,580.00 | 1,545.00 | 1,573.00 | 1,551.00 | -22.00 | -1.40% | 279,214 | 433,060,914 |
| 2022-04-07 | 1,580.00 | 1,582.00 | 1,570.00 | 1,583.00 | 1,573.00 | -10.00 | -0.63% | 44,198 | 69,523,454 |
| 2022-04-06 | 1,591.00 | 1,591.00 | 1,578.00 | 1,588.00 | 1,583.00 | -5.00 | -0.31% | 21,757 | 34,441,331 |
| 2022-04-05 | 1,590.00 | 1,593.00 | 1,572.00 | 1,587.00 | 1,588.00 | 1.00 | 0.06% | 44,421 | 70,540,548 |
| 2022-04-04 | 1,590.00 | 1,593.00 | 1,577.00 | 1,577.00 | 1,587.00 | 10.00 | 0.63% | 25,204 | 39,998,748 |
| 2022-04-01 | 1,574.00 | 1,590.00 | 1,572.00 | 1,572.00 | 1,577.00 | 5.00 | 0.32% | 19,064 | 30,063,928 |
| 2022-03-31 | 1,569.00 | 1,576.00 | 1,569.00 | 1,572.00 | 1,572.00 | 0.00 | 0.00% | 17,472 | 27,465,984 |
| 2022-03-30 | 1,583.00 | 1,583.00 | 1,550.00 | 1,584.00 | 1,572.00 | -12.00 | -0.76% | 37,091 | 58,307,052 |
| 2022-03-29 | 1,590.00 | 1,591.00 | 1,580.00 | 1,591.00 | 1,584.00 | -7.00 | -0.44% | 25,551 | 40,472,784 |
| 2022-03-28 | 1,590.00 | 1,595.00 | 1,589.00 | 1,590.00 | 1,591.00 | 1.00 | 0.06% | 16,725 | 26,609,475 |
| 2022-03-25 | 1,598.00 | 1,600.00 | 1,590.00 | 1,599.00 | 1,590.00 | -9.00 | -0.56% | 50,024 | 79,538,160 |
| 2022-03-24 | 1,597.00 | 1,602.00 | 1,596.00 | 1,597.00 | 1,599.00 | 2.00 | 0.13% | 35,494 | 56,754,906 |
| 2022-03-23 | 1,600.00 | 1,602.00 | 1,596.00 | 1,598.00 | 1,597.00 | -1.00 | -0.06% | 24,519 | 39,156,843 |
| 2022-03-22 | 1,596.00 | 1,603.00 | 1,596.00 | 1,597.00 | 1,598.00 | 1.00 | 0.06% | 31,922 | 51,011,356 |
| 2022-03-21 | 1,566.00 | 1,600.00 | 1,562.00 | 1,573.00 | 1,597.00 | 24.00 | 1.53% | 33,267 | 53,127,399 |
| 2022-03-18 | 1,595.00 | 1,600.00 | 1,550.00 | 1,593.00 | 1,573.00 | -20.00 | -1.26% | 54,931 | 86,406,463 |
| 2022-03-17 | 1,599.00 | 1,604.00 | 1,590.00 | 1,604.00 | 1,593.00 | -11.00 | -0.69% | 26,807 | 42,703,551 |
| 2022-03-16 | 1,610.00 | 1,610.00 | 1,595.00 | 1,608.00 | 1,604.00 | -4.00 | -0.25% | 28,842 | 46,262,568 |
| 2022-03-15 | 1,610.00 | 1,619.00 | 1,605.00 | 1,612.00 | 1,608.00 | -4.00 | -0.25% | 17,082 | 27,467,856 |
| 2022-03-14 | 1,608.00 | 1,620.00 | 1,600.00 | 1,608.00 | 1,612.00 | 4.00 | 0.25% | 29,022 | 46,783,464 |
| 2022-03-11 | 1,600.00 | 1,610.00 | 1,590.00 | 1,614.00 | 1,608.00 | -6.00 | -0.37% | 53,729 | 86,396,232 |
| 2022-03-10 | 1,621.00 | 1,621.00 | 1,610.00 | 1,621.00 | 1,614.00 | -7.00 | -0.43% | 37,869 | 61,120,566 |
| 2022-03-09 | 1,650.00 | 1,655.00 | 1,620.00 | 1,662.00 | 1,621.00 | -41.00 | -2.47% | 36,374 | 58,962,254 |
| 2022-03-07 | 1,668.00 | 1,668.00 | 1,650.00 | 1,675.00 | 1,662.00 | -13.00 | -0.78% | 35,198 | 58,499,076 |
| 2022-03-04 | 1,687.00 | 1,690.00 | 1,671.00 | 1,670.00 | 1,675.00 | 5.00 | 0.30% | 9,052 | 15,162,100 |
| 2022-03-03 | 1,675.00 | 1,678.00 | 1,658.00 | 1,687.00 | 1,670.00 | -17.00 | -1.01% | 34,616 | 57,808,720 |
| 2022-03-02 | 1,656.00 | 1,695.00 | 1,656.00 | 1,656.00 | 1,687.00 | 31.00 | 1.87% | 37,184 | 62,729,408 |
| 2022-03-01 | 1,625.00 | 1,690.00 | 1,621.00 | 1,619.00 | 1,656.00 | 37.00 | 2.29% | 30,232 | 50,064,192 |
| 2022-02-28 | 1,608.00 | 1,630.00 | 1,608.00 | 1,603.00 | 1,619.00 | 16.00 | 1.00% | 28,453 | 46,065,407 |
| 2022-02-25 | 1,596.00 | 1,608.00 | 1,590.00 | 1,599.00 | 1,603.00 | 4.00 | 0.25% | 32,755 | 52,506,265 |
| 2022-02-24 | 1,610.00 | 1,610.00 | 1,595.00 | 1,616.00 | 1,599.00 | -17.00 | -1.05% | 64,913 | 103,795,887 |
| 2022-02-23 | 1,689.00 | 1,689.00 | 1,600.00 | 1,687.00 | 1,616.00 | -71.00 | -4.21% | 59,394 | 95,980,704 |
| 2022-02-22 | 1,700.00 | 1,700.00 | 1,680.00 | 1,697.00 | 1,687.00 | -10.00 | -0.59% | 31,951 | 53,901,337 |
| 2022-02-21 | 1,700.00 | 1,709.00 | 1,690.00 | 1,697.00 | 1,697.00 | 0.00 | 0.00% | 67,406 | 114,387,982 |
| 2022-02-18 | 1,698.00 | 1,708.00 | 1,685.00 | 1,700.00 | 1,697.00 | -3.00 | -0.18% | 39,052 | 66,271,244 |
| 2022-02-16 | 1,700.00 | 1,709.00 | 1,696.00 | 1,701.00 | 1,700.00 | -1.00 | -0.06% | 37,761 | 64,193,700 |
| 2022-02-15 | 1,718.00 | 1,729.00 | 1,697.00 | 1,724.00 | 1,701.00 | -23.00 | -1.33% | 44,935 | 76,434,435 |
| 2022-02-14 | 1,737.00 | 1,738.00 | 1,720.00 | 1,738.00 | 1,724.00 | -14.00 | -0.81% | 65,967 | 113,727,108 |
| 2022-02-11 | 1,739.00 | 1,741.00 | 1,735.00 | 1,737.00 | 1,738.00 | 1.00 | 0.06% | 66,900 | 116,272,200 |
| 2022-02-10 | 1,734.00 | 1,741.00 | 1,734.00 | 1,734.00 | 1,737.00 | 3.00 | 0.17% | 54,330 | 94,371,210 |
| 2022-02-09 | 1,740.00 | 1,740.00 | 1,730.00 | 1,729.00 | 1,734.00 | 5.00 | 0.29% | 50,002 | 86,703,468 |
| 2022-02-08 | 1,741.00 | 1,742.00 | 1,720.00 | 1,741.00 | 1,729.00 | -12.00 | -0.69% | 72,952 | 126,134,008 |
| 2022-02-07 | 1,745.00 | 1,745.00 | 1,739.00 | 1,743.00 | 1,741.00 | -2.00 | -0.11% | 70,351 | 122,481,091 |
| 2022-02-01 | 1,739.00 | 1,745.00 | 1,735.00 | 1,738.00 | 1,743.00 | 5.00 | 0.29% | 51,500 | 89,764,500 |
| 2022-01-31 | 1,739.00 | 1,744.00 | 1,737.00 | 1,733.00 | 1,738.00 | 5.00 | 0.29% | 34,473 | 59,914,074 |
| 2022-01-28 | 1,731.00 | 1,740.00 | 1,730.00 | 1,737.00 | 1,733.00 | -4.00 | -0.23% | 45,880 | 79,510,040 |
| 2022-01-27 | 1,749.00 | 1,749.00 | 1,730.00 | 1,747.00 | 1,737.00 | -10.00 | -0.57% | 107,237 | 186,270,669 |
| 2022-01-26 | 1,730.00 | 1,750.00 | 1,723.00 | 1,734.00 | 1,747.00 | 13.00 | 0.75% | 49,789 | 86,981,383 |
| 2022-01-25 | 1,730.00 | 1,740.00 | 1,720.00 | 1,731.00 | 1,734.00 | 3.00 | 0.17% | 67,323 | 116,738,082 |
| 2022-01-24 | 1,715.00 | 1,757.00 | 1,710.00 | 1,697.00 | 1,731.00 | 34.00 | 2.00% | 93,843 | 162,442,233 |
| 2022-01-21 | 1,662.00 | 1,720.00 | 1,662.00 | 1,660.00 | 1,697.00 | 37.00 | 2.23% | 62,407 | 105,904,679 |
| 2022-01-20 | 1,660.00 | 1,660.00 | 1,655.00 | 1,653.00 | 1,660.00 | 7.00 | 0.42% | 38,838 | 64,471,080 |
| 2022-01-19 | 1,667.00 | 1,670.00 | 1,645.00 | 1,662.00 | 1,653.00 | -9.00 | -0.54% | 58,608 | 96,879,024 |
| 2022-01-18 | 1,720.00 | 1,720.00 | 1,650.00 | 1,721.00 | 1,662.00 | -59.00 | -3.43% | 54,800 | 91,077,600 |
| 2022-01-17 | 1,749.00 | 1,750.00 | 1,700.00 | 1,740.00 | 1,721.00 | -19.00 | -1.09% | 80,466 | 138,481,986 |
| 2022-01-14 | 1,750.00 | 1,756.00 | 1,731.00 | 1,754.00 | 1,740.00 | -14.00 | -0.80% | 94,096 | 163,727,040 |
| 2022-01-13 | 1,770.00 | 1,770.00 | 1,746.00 | 1,756.00 | 1,754.00 | -2.00 | -0.11% | 136,440 | 239,315,760 |
| 2022-01-12 | 1,790.00 | 1,810.00 | 1,741.00 | 1,812.00 | 1,756.00 | -56.00 | -3.09% | 96,004 | 168,583,024 |
| 2022-01-11 | 1,879.00 | 1,879.00 | 1,799.00 | 1,880.00 | 1,812.00 | -68.00 | -3.62% | 99,155 | 179,668,860 |
| 2022-01-10 | 1,898.00 | 1,898.00 | 1,874.00 | 1,894.00 | 1,880.00 | -14.00 | -0.74% | 75,274 | 141,515,120 |
| 2022-01-07 | 1,900.00 | 1,905.00 | 1,885.00 | 1,904.00 | 1,894.00 | -10.00 | -0.53% | 98,490 | 186,540,060 |
| 2022-01-06 | 1,900.00 | 1,910.00 | 1,885.00 | 1,901.00 | 1,904.00 | 3.00 | 0.16% | 181,194 | 344,993,376 |
| 2022-01-05 | 1,865.00 | 1,990.00 | 1,865.00 | 1,874.00 | 1,901.00 | 27.00 | 1.44% | 149,371 | 283,954,271 |
| 2022-01-04 | 1,858.00 | 2,000.00 | 1,850.00 | 1,858.00 | 1,874.00 | 16.00 | 0.86% | 168,692 | 316,128,808 |
| 2022-01-03 | 1,850.00 | 1,890.00 | 1,830.00 | 1,804.00 | 1,858.00 | 54.00 | 2.99% | 51,617 | 95,904,386 |
| 2021-12-31 | 1,775.00 | 1,900.00 | 1,765.00 | 1,774.00 | 1,804.00 | 30.00 | 1.69% | 192,490 | 347,251,960 |
| 2021-12-30 | 1,778.00 | 1,780.00 | 1,773.00 | 1,778.00 | 1,774.00 | -4.00 | -0.22% | 47,881 | 84,940,894 |
| 2021-12-28 | 1,770.00 | 1,779.00 | 1,770.00 | 1,773.00 | 1,778.00 | 5.00 | 0.28% | 23,801 | 42,318,178 |
| 2021-12-27 | 1,774.00 | 1,782.00 | 1,770.00 | 1,774.00 | 1,773.00 | -1.00 | -0.06% | 75,592 | 134,024,616 |
| 2021-12-24 | 1,780.00 | 1,780.00 | 1,770.00 | 1,778.00 | 1,774.00 | -4.00 | -0.22% | 63,742 | 113,078,308 |
| 2021-12-23 | 1,784.00 | 1,786.00 | 1,770.00 | 1,785.00 | 1,778.00 | -7.00 | -0.39% | 69,321 | 123,252,738 |
| 2021-12-22 | 1,795.00 | 1,800.00 | 1,782.00 | 1,785.00 | 1,785.00 | 0.00 | 0.00% | 51,296 | 91,563,360 |
| 2021-12-21 | 1,800.00 | 1,801.00 | 1,780.00 | 1,800.00 | 1,785.00 | -15.00 | -0.83% | 89,976 | 160,607,160 |
| 2021-12-20 | 1,805.00 | 1,805.00 | 1,791.00 | 1,801.00 | 1,800.00 | -1.00 | -0.06% | 138,726 | 249,706,800 |
| 2021-12-17 | 1,790.00 | 1,805.00 | 1,790.00 | 1,785.00 | 1,801.00 | 16.00 | 0.90% | 115,252 | 207,568,852 |
| 2021-12-16 | 1,785.00 | 1,789.00 | 1,781.00 | 1,779.00 | 1,785.00 | 6.00 | 0.34% | 176,892 | 315,752,220 |
| 2021-12-15 | 1,785.00 | 1,790.00 | 1,736.00 | 1,783.00 | 1,779.00 | -4.00 | -0.22% | 107,450 | 191,153,550 |
| 2021-12-14 | 1,785.00 | 1,795.00 | 1,779.00 | 1,721.00 | 1,783.00 | 62.00 | 3.60% | 98,146 | 174,994,318 |
| 2021-12-13 | 1,720.00 | 1,790.00 | 1,710.00 | 1,715.00 | 1,721.00 | 6.00 | 0.35% | 148,693 | 255,900,653 |
| 2021-12-10 | 1,710.00 | 1,723.00 | 1,709.00 | 1,705.00 | 1,715.00 | 10.00 | 0.59% | 74,937 | 128,516,955 |
| 2021-12-09 | 1,660.00 | 1,770.00 | 1,660.00 | 1,650.00 | 1,705.00 | 55.00 | 3.33% | 127,486 | 217,363,630 |
| 2021-12-08 | 1,600.00 | 1,689.00 | 1,600.00 | 1,597.00 | 1,650.00 | 53.00 | 3.32% | 158,406 | 261,369,900 |
| 2021-12-07 | 1,570.00 | 1,600.00 | 1,570.00 | 1,569.00 | 1,597.00 | 28.00 | 1.78% | 163,972 | 261,863,284 |
| 2021-12-06 | 1,543.00 | 1,575.00 | 1,543.00 | 1,543.00 | 1,569.00 | 26.00 | 1.69% | 187,320 | 293,905,080 |
| 2021-12-03 | 1,545.00 | 1,577.00 | 1,536.00 | 1,527.00 | 1,543.00 | 16.00 | 1.05% | 67,664 | 104,405,552 |
| 2021-12-02 | 1,500.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,527.00 | 27.00 | 1.80% | 102,315 | 156,235,005 |
| 2021-12-01 | 1,495.00 | 1,549.00 | 1,495.00 | 1,492.00 | 1,500.00 | 8.00 | 0.54% | 71,405 | 107,107,500 |
| 2021-11-30 | 1,493.00 | 1,520.00 | 1,488.00 | 1,491.00 | 1,492.00 | 1.00 | 0.07% | 131,080 | 195,571,360 |
| 2021-11-29 | 1,493.00 | 1,495.00 | 1,488.00 | 1,490.00 | 1,491.00 | 1.00 | 0.07% | 71,530 | 106,651,230 |
| 2021-11-25 | 1,493.00 | 1,495.00 | 1,489.00 | 1,491.00 | 1,490.00 | -1.00 | -0.07% | 44,984 | 67,026,160 |
| 2021-11-24 | 1,495.00 | 1,496.00 | 1,490.00 | 1,491.00 | 1,491.00 | 0.00 | 0.00% | 42,964 | 64,059,324 |
| 2021-11-23 | 1,490.00 | 1,495.00 | 1,490.00 | 1,490.00 | 1,491.00 | 1.00 | 0.07% | 81,086 | 120,899,226 |
| 2021-11-22 | 1,490.00 | 1,495.00 | 1,486.00 | 1,490.00 | 1,490.00 | 0.00 | 0.00% | 55,873 | 83,250,770 |
| 2021-11-19 | 1,495.00 | 1,495.00 | 1,488.00 | 1,494.00 | 1,490.00 | -4.00 | -0.27% | 78,963 | 117,654,870 |
| 2021-11-18 | 1,495.00 | 1,498.00 | 1,490.00 | 1,493.00 | 1,494.00 | 1.00 | 0.07% | 58,104 | 86,807,376 |
| 2021-11-17 | 1,495.00 | 1,498.00 | 1,488.00 | 1,484.00 | 1,493.00 | 9.00 | 0.61% | 61,959 | 92,504,787 |
| 2021-11-16 | 1,475.00 | 1,490.00 | 1,475.00 | 1,473.00 | 1,484.00 | 11.00 | 0.75% | 41,727 | 61,922,868 |
| 2021-11-15 | 1,459.00 | 1,489.00 | 1,457.00 | 1,457.00 | 1,473.00 | 16.00 | 1.10% | 26,060 | 38,386,380 |
| 2021-11-12 | 1,420.00 | 1,477.00 | 1,420.00 | 1,406.00 | 1,457.00 | 51.00 | 3.63% | 34,034 | 49,587,538 |
| 2021-11-11 | 1,384.00 | 1,428.00 | 1,384.00 | 1,381.00 | 1,406.00 | 25.00 | 1.81% | 31,347 | 44,073,882 |
| 2021-11-10 | 1,381.00 | 1,390.00 | 1,380.00 | 1,381.00 | 1,381.00 | 0.00 | 0.00% | 27,324 | 37,734,444 |
| 2021-11-09 | 1,383.00 | 1,390.00 | 1,380.00 | 1,384.00 | 1,381.00 | -3.00 | -0.22% | 51,147 | 70,634,007 |
| 2021-11-08 | 1,381.00 | 1,385.00 | 1,380.00 | 1,380.00 | 1,384.00 | 4.00 | 0.29% | 21,806 | 30,179,504 |
| 2021-11-04 | 1,372.00 | 1,381.00 | 1,371.00 | 1,376.00 | 1,380.00 | 4.00 | 0.29% | 22,379 | 30,883,020 |
| 2021-11-03 | 1,370.00 | 1,379.00 | 1,364.00 | 1,381.00 | 1,376.00 | -5.00 | -0.36% | 42,411 | 58,357,536 |
| 2021-11-02 | 1,388.00 | 1,390.00 | 1,370.00 | 1,390.00 | 1,381.00 | -9.00 | -0.65% | 47,477 | 65,565,737 |
| 2021-11-01 | 1,393.00 | 1,395.00 | 1,389.00 | 1,395.00 | 1,390.00 | -5.00 | -0.36% | 67,242 | 93,466,380 |
| 2021-10-28 | 1,395.00 | 1,396.00 | 1,392.00 | 1,396.00 | 1,395.00 | -1.00 | -0.07% | 19,025 | 26,539,875 |
| 2021-10-27 | 1,398.00 | 1,400.00 | 1,397.00 | 1,398.00 | 1,399.00 | 1.00 | 0.07% | 20,752 | 29,032,048 |
| 2021-10-26 | 1,402.00 | 1,413.00 | 1,395.00 | 1,399.00 | 1,398.00 | -1.00 | -0.07% | 38,241 | 53,460,918 |
| 2021-10-25 | 1,398.00 | 1,400.00 | 1,396.00 | 1,398.00 | 1,399.00 | 1.00 | 0.07% | 54,447 | 76,171,353 |
| 2021-10-22 | 1,398.00 | 1,400.00 | 1,396.00 | 1,398.00 | 1,398.00 | 0.00 | 0.00% | 42,402 | 59,277,996 |
| 2021-10-21 | 1,391.00 | 1,400.00 | 1,391.00 | 1,391.00 | 1,398.00 | 7.00 | 0.50% | 29,784 | 41,638,032 |
| 2021-10-20 | 1,391.00 | 1,398.00 | 1,389.00 | 1,391.00 | 1,391.00 | 0.00 | 0.00% | 42,033 | 58,467,903 |
| 2021-10-19 | 1,389.00 | 1,394.00 | 1,385.00 | 1,386.00 | 1,391.00 | 5.00 | 0.36% | 24,779 | 34,467,589 |
| 2021-10-18 | 1,385.00 | 1,389.00 | 1,385.00 | 1,381.00 | 1,386.00 | 5.00 | 0.36% | 22,974 | 31,841,964 |
| 2021-10-15 | 1,386.00 | 1,395.00 | 1,380.00 | 1,385.00 | 1,381.00 | -4.00 | -0.29% | 29,472 | 40,700,832 |
| 2021-10-14 | 1,391.00 | 1,398.00 | 1,380.00 | 1,387.00 | 1,385.00 | -2.00 | -0.14% | 15,095 | 20,906,575 |
| 2021-10-13 | 1,385.00 | 1,390.00 | 1,370.00 | 1,371.00 | 1,387.00 | 16.00 | 1.17% | 45,127 | 62,591,149 |
| 2021-10-12 | 1,378.00 | 1,380.00 | 1,369.00 | 1,355.00 | 1,371.00 | 16.00 | 1.18% | 29,346 | 40,233,366 |
| 2021-10-11 | 1,327.00 | 1,370.00 | 1,327.00 | 1,318.00 | 1,355.00 | 37.00 | 2.81% | 28,523 | 38,648,665 |
| 2021-10-08 | 1,309.00 | 1,329.00 | 1,303.00 | 1,309.00 | 1,318.00 | 9.00 | 0.69% | 30,699 | 40,461,282 |
| 2021-10-07 | 1,370.00 | 1,370.00 | 1,300.00 | 1,365.00 | 1,309.00 | -56.00 | -4.10% | 73,470 | 96,172,230 |
| 2021-10-06 | 1,385.00 | 1,388.00 | 1,359.00 | 1,378.00 | 1,365.00 | -13.00 | -0.94% | 38,736 | 52,874,640 |
| 2021-10-05 | 1,399.00 | 1,400.00 | 1,375.00 | 1,398.00 | 1,378.00 | -20.00 | -1.43% | 44,045 | 60,694,010 |
| 2021-10-04 | 1,402.00 | 1,403.00 | 1,393.00 | 1,403.00 | 1,398.00 | -5.00 | -0.36% | 36,641 | 51,224,118 |
| 2021-10-01 | 1,409.00 | 1,409.00 | 1,400.00 | 1,410.00 | 1,403.00 | -7.00 | -0.50% | 37,124 | 52,084,972 |
| 2021-09-30 | 1,410.00 | 1,415.00 | 1,406.00 | 1,404.00 | 1,410.00 | 6.00 | 0.43% | 52,755 | 74,384,550 |
| 2021-09-29 | 1,409.00 | 1,410.00 | 1,400.00 | 1,408.00 | 1,404.00 | -4.00 | -0.28% | 55,734 | 78,250,536 |
| 2021-09-28 | 1,410.00 | 1,410.00 | 1,403.00 | 1,404.00 | 1,408.00 | 4.00 | 0.28% | 55,622 | 78,315,776 |
| 2021-09-27 | 1,405.00 | 1,409.00 | 1,402.00 | 1,404.00 | 1,404.00 | 0.00 | 0.00% | 48,556 | 68,172,624 |
| 2021-09-24 | 1,402.00 | 1,405.00 | 1,398.00 | 1,406.00 | 1,404.00 | -2.00 | -0.14% | 54,937 | 77,131,548 |
| 2021-09-23 | 1,400.00 | 1,410.00 | 1,395.00 | 1,399.00 | 1,406.00 | 7.00 | 0.50% | 37,437 | 52,636,422 |
| 2021-09-22 | 1,399.00 | 1,429.00 | 1,393.00 | 1,395.00 | 1,399.00 | 4.00 | 0.29% | 84,674 | 118,458,926 |
| 2021-09-21 | 1,395.00 | 1,399.00 | 1,375.00 | 1,396.00 | 1,395.00 | -1.00 | -0.07% | 35,127 | 49,002,165 |
| 2021-09-20 | 1,289.00 | 1,429.00 | 1,260.00 | 1,246.00 | 1,396.00 | 150.00 | 12.04% | 101,839 | 142,167,244 |
| 2021-09-17 | 1,300.00 | 1,415.00 | 1,200.00 | 1,267.00 | 1,246.00 | -21.00 | -1.66% | 194,812 | 242,735,752 |
| 2021-09-16 | 1,320.00 | 1,450.00 | 1,180.00 | 1,387.00 | 1,267.00 | -120.00 | -8.65% | 280,948 | 355,961,116 |
| 2021-09-15 | 1,445.00 | 1,499.00 | 1,300.00 | 1,443.00 | 1,387.00 | -56.00 | -3.88% | 224,285 | 311,083,295 |
| 2021-09-14 | 1,450.00 | 1,450.00 | 1,350.00 | 1,415.00 | 1,443.00 | 28.00 | 1.98% | 73,200 | 105,627,600 |
| 2021-09-13 | 1,500.00 | 1,540.00 | 1,367.00 | 1,499.00 | 1,415.00 | -84.00 | -5.60% | 156,931 | 222,057,365 |
| 2021-09-10 | 1,353.00 | 1,550.00 | 1,353.00 | 1,352.00 | 1,499.00 | 147.00 | 10.87% | 100,503 | 150,653,997 |
| 2021-09-09 | 1,340.00 | 1,354.00 | 1,340.00 | 1,336.00 | 1,352.00 | 16.00 | 1.20% | 58,123 | 78,582,296 |
| 2021-09-08 | 1,334.00 | 1,340.00 | 1,333.00 | 1,333.00 | 1,336.00 | 3.00 | 0.23% | 39,218 | 52,395,248 |
| 2021-09-07 | 1,334.00 | 1,335.00 | 1,330.00 | 1,334.00 | 1,333.00 | -1.00 | -0.07% | 47,840 | 63,770,720 |
| 2021-09-06 | 1,322.00 | 1,337.00 | 1,320.00 | 1,328.00 | 1,334.00 | 6.00 | 0.45% | 55,022 | 73,399,348 |
| 2021-09-03 | 1,341.00 | 1,343.00 | 1,323.00 | 1,340.00 | 1,328.00 | -12.00 | -0.90% | 67,870 | 90,131,360 |
| 2021-09-02 | 1,321.00 | 1,349.00 | 1,321.00 | 1,318.00 | 1,340.00 | 22.00 | 1.67% | 55,393 | 74,226,620 |
| 2021-09-01 | 1,300.00 | 1,321.00 | 1,299.00 | 1,299.00 | 1,318.00 | 19.00 | 1.46% | 75,497 | 99,505,046 |
| 2021-08-31 | 1,290.00 | 1,300.00 | 1,289.00 | 1,288.00 | 1,299.00 | 11.00 | 0.85% | 41,576 | 54,007,224 |
| 2021-08-30 | 1,246.00 | 1,300.00 | 1,246.00 | 1,241.00 | 1,288.00 | 47.00 | 3.79% | 84,569 | 108,924,872 |
| 2021-08-27 | 1,224.00 | 1,246.00 | 1,222.00 | 1,216.00 | 1,241.00 | 25.00 | 2.06% | 48,516 | 60,208,356 |
| 2021-08-26 | 1,218.00 | 1,230.00 | 1,211.00 | 1,206.00 | 1,216.00 | 10.00 | 0.83% | 68,707 | 83,547,712 |
| 2021-08-25 | 1,219.00 | 1,220.00 | 1,200.00 | 1,206.00 | 1,206.00 | 0.00 | 0.00% | 26,513 | 31,974,678 |
| 2021-08-24 | 1,200.00 | 1,219.00 | 1,195.00 | 1,205.00 | 1,206.00 | 1.00 | 0.08% | 34,901 | 42,090,606 |
| 2021-08-23 | 1,198.00 | 1,221.00 | 1,198.00 | 1,183.00 | 1,205.00 | 22.00 | 1.86% | 44,701 | 53,864,705 |
| 2021-08-20 | 1,235.00 | 1,242.00 | 1,171.00 | 1,236.00 | 1,183.00 | -53.00 | -4.29% | 38,357 | 45,376,331 |
| 2021-08-19 | 1,238.00 | 1,242.00 | 1,235.00 | 1,239.00 | 1,236.00 | -3.00 | -0.24% | 51,303 | 63,410,508 |
| 2021-08-18 | 1,240.00 | 1,244.00 | 1,237.00 | 1,241.00 | 1,239.00 | -2.00 | -0.16% | 34,993 | 43,356,327 |
| 2021-08-17 | 1,245.00 | 1,245.00 | 1,238.00 | 1,226.00 | 1,241.00 | 15.00 | 1.22% | 47,029 | 58,362,989 |
| 2021-08-16 | 1,235.00 | 1,245.00 | 1,200.00 | 1,238.00 | 1,226.00 | -12.00 | -0.97% | 34,721 | 42,567,946 |
| 2021-08-13 | 1,106.00 | 1,249.00 | 1,100.00 | 1,101.00 | 1,238.00 | 137.00 | 12.44% | 41,153 | 50,947,414 |
| 2021-08-12 | 1,140.00 | 1,145.00 | 1,099.00 | 1,151.00 | 1,101.00 | -50.00 | -4.34% | 65,725 | 72,363,225 |
| 2021-08-11 | 1,264.00 | 1,264.00 | 1,110.00 | 1,253.00 | 1,151.00 | -102.00 | -8.14% | 62,077 | 71,450,627 |
| 2021-08-10 | 1,300.00 | 1,322.00 | 1,248.00 | 1,319.00 | 1,253.00 | -66.00 | -5.00% | 121,967 | 152,824,651 |
| 2021-08-09 | 1,451.00 | 1,505.00 | 1,290.00 | 1,309.00 | 1,319.00 | 10.00 | 0.76% | 216,379 | 285,403,901 |
| 2021-08-06 | 1,200.00 | 1,309.00 | 1,200.00 | 1,139.00 | 1,309.00 | 170.00 | 14.93% | 103,842 | 135,929,178 |
| 2021-08-05 | 1,020.00 | 1,139.00 | 1,020.00 | 990.47 | 1,139.00 | 148.53 | 15.00% | 22,584 | 25,723,176 |
| 2021-08-04 | 970.00 | 1,100.00 | 970.00 | 965.48 | 990.47 | 24.99 | 2.59% | 43,244 | 42,831,885 |
| 2021-08-03 | 948.50 | 970.00 | 946.00 | 948.93 | 965.48 | 16.55 | 1.74% | 99,257 | 95,830,648 |
| 2021-08-02 | 950.00 | 950.00 | 945.00 | 949.52 | 948.93 | -0.59 | -0.06% | 54,107 | 51,343,756 |
| 2021-07-30 | 930.00 | 950.00 | 925.00 | 925.11 | 949.52 | 24.41 | 2.64% | 29,903 | 28,393,497 |
| 2021-07-29 | 926.00 | 930.00 | 920.00 | 925.61 | 925.11 | -0.50 | -0.05% | 61,216 | 56,631,534 |
| 2021-07-28 | 936.30 | 940.00 | 920.00 | 936.24 | 925.61 | -10.63 | -1.14% | 21,213 | 19,634,965 |
| 2021-07-27 | 930.00 | 940.00 | 920.00 | 938.53 | 936.24 | -2.29 | -0.24% | 32,113 | 30,065,475 |
| 2021-07-26 | 925.00 | 948.00 | 920.00 | 920.18 | 938.53 | 18.35 | 1.99% | 23,457 | 22,015,098 |
| 2021-07-24 | 929.00 | 929.00 | 919.80 | 920.80 | 920.18 | -0.62 | -0.07% | 10,647 | 9,797,156 |
| 2021-07-23 | 906.00 | 930.00 | 906.00 | 910.95 | 920.80 | 9.85 | 1.08% | 16,495 | 15,188,596 |
| 2021-07-22 | 908.00 | 930.00 | 900.00 | 892.30 | 910.95 | 18.65 | 2.09% | 45,494 | 41,442,759 |
| 2021-07-21 | 903.00 | 910.00 | 880.00 | 910.31 | 892.30 | -18.01 | -1.98% | 26,656 | 23,785,149 |
| 2021-07-20 | 940.00 | 940.00 | 887.10 | 938.54 | 910.31 | -28.23 | -3.01% | 92,457 | 84,164,532 |
| 2021-07-19 | 950.00 | 969.00 | 933.00 | 933.05 | 938.54 | 5.49 | 0.59% | 46,863 | 43,982,800 |
| 2021-07-09 | 935.00 | 998.00 | 930.00 | 922.77 | 933.05 | 10.28 | 1.11% | 55,130 | 51,439,047 |
| 2021-07-08 | 814.00 | 931.00 | 814.00 | 809.68 | 922.77 | 113.09 | 13.97% | 17,517 | 16,164,162 |
| 2021-07-07 | 799.00 | 814.98 | 799.00 | 798.24 | 809.68 | 11.44 | 1.43% | 19,368 | 15,681,882 |
| 2021-07-06 | 800.00 | 808.00 | 790.00 | 788.56 | 798.24 | 9.68 | 1.23% | 44,482 | 35,507,312 |
| 2021-07-05 | 774.66 | 800.00 | 774.66 | 774.66 | 788.56 | 13.90 | 1.79% | 14,023 | 11,057,977 |
| 2021-07-02 | 799.00 | 799.00 | 760.00 | 795.05 | 774.66 | -20.39 | -2.56% | 63,683 | 49,332,673 |
| 2021-07-01 | 800.00 | 800.00 | 790.00 | 794.33 | 795.05 | 0.72 | 0.09% | 16,747 | 13,314,702 |
| 2021-06-30 | 773.00 | 810.00 | 773.00 | 772.16 | 794.33 | 22.17 | 2.87% | 36,521 | 29,009,726 |
| 2021-06-29 | 771.00 | 773.00 | 771.00 | 771.47 | 772.16 | 0.69 | 0.09% | 19,874 | 15,345,908 |
| 2021-06-28 | 770.00 | 775.00 | 765.10 | 771.04 | 771.47 | 0.43 | 0.06% | 25,951 | 20,020,418 |
| 2021-06-25 | 778.00 | 778.00 | 770.00 | 760.10 | 771.04 | 10.94 | 1.44% | 25,087 | 19,343,080 |
| 2021-06-24 | 746.00 | 779.98 | 737.00 | 744.07 | 760.10 | 16.03 | 2.15% | 29,432 | 22,371,263 |
| 2021-06-23 | 742.00 | 748.00 | 735.00 | 744.00 | 744.07 | 0.07 | 0.01% | 19,844 | 14,765,325 |
| 2021-06-22 | 722.00 | 745.00 | 722.00 | 715.59 | 744.00 | 28.41 | 3.97% | 2,221 | 1,652,424 |
| 2021-06-21 | 710.00 | 720.00 | 710.00 | 711.48 | 715.59 | 4.11 | 0.58% | 34,815 | 24,913,266 |
| 2021-06-18 | 714.70 | 715.00 | 710.00 | 714.70 | 711.48 | -3.22 | -0.45% | 37,825 | 26,911,731 |
| 2021-06-17 | 713.00 | 714.80 | 713.00 | 712.64 | 714.70 | 2.06 | 0.29% | 15,520 | 11,092,144 |
| 2021-06-16 | 713.00 | 713.90 | 712.00 | 713.18 | 712.64 | -0.54 | -0.08% | 28,838 | 20,551,112 |
| 2021-06-15 | 713.10 | 714.00 | 713.00 | 713.63 | 713.18 | -0.45 | -0.06% | 14,158 | 10,097,202 |
| 2021-06-14 | 712.00 | 714.00 | 712.00 | 712.40 | 713.63 | 1.23 | 0.17% | 25,435 | 18,151,179 |
| 2021-06-11 | 714.00 | 714.00 | 710.00 | 711.48 | 712.40 | 0.92 | 0.13% | 96,473 | 68,727,365 |
| 2021-06-10 | 713.00 | 714.80 | 710.00 | 713.33 | 711.48 | -1.85 | -0.26% | 66,385 | 47,231,600 |
| 2021-06-08 | 714.98 | 715.00 | 713.00 | 714.10 | 713.33 | -0.77 | -0.11% | 33,785 | 24,099,854 |
| 2021-06-07 | 714.99 | 714.99 | 713.60 | 714.32 | 714.10 | -0.22 | -0.03% | 19,264 | 13,756,422 |
| 2021-06-04 | 714.99 | 715.00 | 713.70 | 715.00 | 714.32 | -0.68 | -0.10% | 19,181 | 13,701,372 |
| 2021-06-03 | 715.00 | 716.90 | 714.60 | 714.69 | 715.00 | 0.31 | 0.04% | 11,755 | 8,404,825 |
| 2021-06-02 | 714.00 | 716.90 | 714.00 | 714.00 | 714.69 | 0.69 | 0.10% | 15,786 | 11,282,096 |
| 2021-05-31 | 715.00 | 715.00 | 713.00 | 715.00 | 714.00 | -1.00 | -0.14% | 14,352 | 10,247,328 |
| 2021-05-28 | 715.00 | 715.00 | 712.00 | 714.49 | 715.00 | 0.07 | 0.07% | 14,414 | 10,306,010 |
| 2021-05-27 | 712.00 | 717.00 | 711.11 | 711.96 | 714.49 | 2.53 | 0.36% | 12,303 | 8,790,370 |
| 2021-05-25 | 712.00 | 712.00 | 710.00 | 711.60 | 711.96 | 0.36 | 0.05% | 35,068 | 24,967,013 |
| 2021-05-24 | 715.00 | 715.00 | 710.00 | 710.83 | 711.60 | 0.77 | 0.11% | 29,982 | 21,335,191 |
| 2021-05-21 | 713.00 | 713.00 | 710.00 | 714.63 | 710.83 | -3.80 | -0.53% | 24,898 | 17,698,245 |
| 2021-05-20 | 718.88 | 718.88 | 710.00 | 719.12 | 714.63 | -4.49 | -0.62% | 14,589 | 10,425,737 |
| 2021-05-19 | 719.00 | 720.00 | 717.00 | 719.97 | 719.12 | -0.85 | -0.12% | 20,525 | 14,759,938 |
| 2021-05-18 | 718.00 | 720.00 | 717.00 | 705.03 | 719.97 | 14.94 | 2.12% | 20,591 | 14,824,902 |
| 2021-05-17 | 710.00 | 710.00 | 705.00 | 709.82 | 705.03 | -4.79 | -0.67% | 25,733 | 18,142,537 |
| 2021-05-14 | 709.00 | 710.00 | 700.00 | 709.99 | 709.82 | -0.17 | -0.02% | 34,051 | 24,170,081 |
| 2021-05-13 | 715.00 | 716.00 | 709.22 | 712.49 | 709.99 | -2.50 | -0.35% | 13,831 | 9,819,872 |
| 2021-05-12 | 710.00 | 718.00 | 708.50 | 709.67 | 712.49 | 2.82 | 0.40% | 17,228 | 12,274,778 |
| 2021-05-11 | 719.90 | 719.90 | 701.00 | 718.96 | 709.67 | -9.29 | -1.29% | 62,158 | 44,111,668 |
| 2021-05-10 | 720.00 | 720.00 | 718.00 | 719.94 | 718.96 | -0.98 | -0.14% | 34,134 | 24,540,981 |
| 2021-05-07 | 720.00 | 720.00 | 719.00 | 719.24 | 719.94 | 0.70 | 0.10% | 16,710 | 12,030,197 |
| 2021-05-06 | 722.00 | 722.00 | 718.00 | 721.92 | 719.24 | -2.68 | -0.37% | 21,046 | 15,137,125 |
| 2021-05-05 | 722.00 | 722.50 | 718.00 | 722.42 | 721.92 | -0.50 | -0.07% | 162,947 | 117,634,698 |
| 2021-05-04 | 723.00 | 725.00 | 719.00 | 720.14 | 722.42 | 2.28 | 0.32% | 23,892 | 17,260,059 |
| 2021-05-03 | 729.00 | 729.99 | 719.00 | 726.70 | 720.14 | -6.56 | -0.90% | 33,040 | 23,793,426 |
| 2021-04-30 | 724.00 | 729.00 | 723.50 | 724.37 | 726.70 | 2.33 | 0.32% | 50,423 | 36,642,394 |
| 2021-04-29 | 725.00 | 725.00 | 719.00 | 723.30 | 724.37 | 1.07 | 0.15% | 60,494 | 43,820,039 |
| 2021-04-28 | 720.05 | 725.00 | 718.00 | 721.11 | 723.30 | 2.19 | 0.30% | 29,523 | 21,353,986 |
| 2021-04-27 | 723.00 | 725.00 | 720.00 | 722.02 | 721.11 | -0.91 | -0.13% | 30,046 | 21,666,471 |
| 2021-04-26 | 725.00 | 728.00 | 720.00 | 719.98 | 722.02 | 2.04 | 0.28% | 16,175 | 11,678,674 |
| 2021-04-23 | 719.90 | 727.00 | 716.00 | 720.25 | 719.98 | -0.27 | -0.04% | 23,760 | 17,106,725 |
| 2021-04-22 | 721.00 | 723.90 | 718.00 | 710.57 | 720.25 | 9.68 | 1.36% | 42,675 | 30,736,669 |
| 2021-04-21 | 716.00 | 727.99 | 710.00 | 715.81 | 710.57 | -5.24 | -0.73% | 126,114 | 89,612,825 |
| 2021-04-20 | 728.00 | 728.99 | 710.00 | 724.57 | 715.81 | -8.76 | -1.21% | 55,489 | 39,719,581 |
| 2021-04-19 | 724.89 | 727.80 | 720.50 | 723.84 | 724.57 | 0.73 | 0.10% | 48,868 | 35,408,287 |
| 2021-04-16 | 725.00 | 730.00 | 722.00 | 724.52 | 723.84 | -0.68 | -0.09% | 60,960 | 44,125,286 |
| 2021-04-15 | 726.00 | 726.00 | 724.00 | 724.96 | 724.52 | -0.44 | -0.06% | 34,689 | 25,132,874 |
| 2021-04-14 | 725.00 | 730.00 | 723.00 | 720.38 | 724.96 | 4.58 | 0.64% | 35,886 | 26,015,915 |
| 2021-04-13 | 722.00 | 725.00 | 717.00 | 720.22 | 720.38 | 0.16 | 0.02% | 130,295 | 93,861,912 |
| 2021-04-12 | 715.00 | 725.00 | 715.00 | 710.58 | 720.22 | 9.64 | 1.36% | 35,988 | 25,919,277 |
| 2021-04-09 | 709.00 | 714.99 | 707.00 | 709.10 | 710.58 | 1.48 | 0.21% | 39,108 | 27,789,363 |
| 2021-04-08 | 710.00 | 710.00 | 708.00 | 708.57 | 709.10 | 0.53 | 0.07% | 65,434 | 46,399,249 |
| 2021-04-07 | 708.99 | 709.98 | 708.00 | 708.19 | 708.57 | 0.38 | 0.05% | 16,197 | 11,476,708 |
| 2021-04-06 | 710.00 | 710.00 | 707.00 | 709.48 | 708.19 | -1.29 | -0.18% | 34,554 | 24,470,797 |
| 2021-04-05 | 714.00 | 715.00 | 709.00 | 711.30 | 709.48 | -1.82 | -0.26% | 85,524 | 60,677,568 |
| 2021-04-02 | 704.00 | 715.00 | 704.00 | 709.86 | 711.30 | 1.44 | 0.20% | 27,274 | 19,399,996 |
| 2021-04-01 | 730.00 | 730.00 | 691.00 | 746.58 | 709.86 | -36.72 | -4.92% | 33,277 | 23,622,011 |
| 2021-03-31 | 763.90 | 764.00 | 738.00 | 762.40 | 746.58 | -15.82 | -2.08% | 54,099 | 40,389,231 |
| 2021-03-30 | 756.00 | 765.00 | 744.00 | 759.21 | 762.40 | 3.19 | 0.42% | 50,746 | 38,688,750 |
| 2021-03-29 | 756.00 | 760.00 | 750.01 | 756.32 | 759.21 | 2.89 | 0.38% | 39,114 | 29,695,740 |
| 2021-03-26 | 753.00 | 758.00 | 749.01 | 749.89 | 756.32 | 6.43 | 0.86% | 37,094 | 28,054,934 |
| 2021-03-25 | 745.00 | 750.00 | 744.01 | 741.18 | 749.89 | 8.71 | 1.18% | 45,581 | 34,180,736 |
| 2021-03-24 | 741.80 | 745.00 | 740.00 | 737.86 | 741.18 | 3.32 | 0.45% | 12,524 | 9,282,538 |
| 2021-03-23 | 740.00 | 740.00 | 737.00 | 739.82 | 737.86 | -1.96 | -0.26% | 15,692 | 11,578,499 |
| 2021-03-22 | 741.80 | 741.90 | 739.00 | 741.77 | 739.82 | -1.95 | -0.26% | 19,372 | 14,331,793 |
| 2021-03-19 | 741.51 | 742.00 | 739.00 | 739.71 | 741.77 | 2.06 | 0.28% | 10,748 | 7,972,544 |
| 2021-03-18 | 729.00 | 740.10 | 726.00 | 727.41 | 739.71 | 12.30 | 1.69% | 37,837 | 27,988,407 |
| 2021-03-17 | 740.00 | 740.00 | 725.06 | 740.18 | 727.41 | -12.77 | -1.73% | 27,806 | 20,226,362 |
| 2021-03-16 | 744.00 | 744.00 | 738.00 | 744.43 | 740.18 | -4.25 | -0.57% | 13,473 | 9,972,445 |
| 2021-03-15 | 745.01 | 746.80 | 743.00 | 745.96 | 744.43 | -1.53 | -0.21% | 43,886 | 32,670,055 |
| 2021-03-12 | 748.00 | 748.50 | 743.02 | 745.31 | 745.96 | 0.65 | 0.09% | 20,123 | 15,010,953 |
| 2021-03-11 | 748.00 | 748.00 | 745.00 | 747.38 | 745.31 | -2.07 | -0.28% | 15,621 | 11,642,488 |
| 2021-03-10 | 749.00 | 749.00 | 747.00 | 749.41 | 747.38 | -2.03 | -0.27% | 38,014 | 28,410,903 |
| 2021-03-09 | 750.00 | 750.00 | 747.00 | 749.75 | 749.41 | -0.34 | -0.05% | 36,681 | 27,489,108 |
| 2021-03-05 | 750.00 | 750.00 | 745.00 | 742.67 | 749.75 | 7.08 | 0.95% | 11,711 | 8,780,322 |
| 2021-03-04 | 750.00 | 750.00 | 741.00 | 747.91 | 742.67 | -5.24 | -0.70% | 14,338 | 10,648,402 |
| 2021-03-03 | 746.50 | 750.00 | 737.00 | 743.89 | 747.91 | 4.02 | 0.54% | 123,249 | 92,179,160 |
| 2021-03-02 | 735.00 | 750.00 | 735.00 | 730.49 | 743.89 | 13.40 | 1.83% | 54,427 | 40,487,701 |
| 2021-03-01 | 735.00 | 737.00 | 729.00 | 730.30 | 730.49 | 0.19 | 0.03% | 131,773 | 96,258,859 |
| 2021-02-26 | 733.00 | 745.00 | 729.00 | 733.67 | 730.30 | -3.37 | -0.46% | 102,068 | 74,540,260 |
| 2021-02-25 | 733.00 | 737.00 | 732.00 | 729.81 | 733.67 | 3.86 | 0.53% | 50,782 | 37,257,230 |
| 2021-02-24 | 735.00 | 735.00 | 729.00 | 732.89 | 729.81 | -3.08 | -0.42% | 90,479 | 66,032,479 |
| 2021-02-23 | 738.00 | 738.00 | 729.01 | 735.45 | 732.89 | -2.56 | -0.35% | 72,971 | 53,479,716 |
| 2021-02-22 | 732.00 | 739.00 | 731.00 | 732.71 | 735.45 | 2.74 | 0.37% | 97,197 | 71,483,534 |
| 2021-02-19 | 760.00 | 770.00 | 732.00 | 748.30 | 732.71 | -15.59 | -2.08% | 79,331 | 58,126,617 |
| 2021-02-18 | 735.00 | 770.00 | 735.00 | 724.57 | 748.30 | 23.73 | 3.28% | 170,660 | 127,704,878 |
| 2021-02-17 | 734.50 | 734.50 | 671.00 | 638.70 | 724.57 | 85.87 | 13.44% | 426,757 | 309,215,319 |
| 2021-02-16 | 640.00 | 640.50 | 638.00 | 639.74 | 638.70 | -1.04 | -0.16% | 62,014 | 39,608,342 |
| 2021-02-15 | 640.00 | 641.00 | 638.10 | 640.48 | 639.74 | -0.74 | -0.12% | 38,064 | 24,351,063 |
| 2021-02-11 | 640.00 | 643.00 | 638.00 | 639.90 | 640.48 | 0.58 | 0.09% | 37,499 | 24,017,360 |
| 2021-02-10 | 639.00 | 641.00 | 634.01 | 638.50 | 639.90 | 1.40 | 0.22% | 52,259 | 33,440,534 |
| 2021-02-09 | 637.00 | 640.00 | 635.00 | 640.35 | 638.50 | -1.85 | -0.29% | 61,390 | 39,197,515 |
| 2021-02-08 | 643.00 | 643.00 | 635.00 | 639.80 | 640.35 | 0.55 | 0.09% | 85,601 | 54,814,600 |
| 2021-02-05 | 636.00 | 644.99 | 631.00 | 631.05 | 639.80 | 8.75 | 1.39% | 54,660 | 34,971,468 |
| 2021-02-04 | 640.00 | 640.00 | 629.00 | 630.54 | 631.05 | 0.51 | 0.08% | 6,882 | 4,342,886 |
| 2021-02-03 | 630.00 | 640.00 | 628.61 | 630.17 | 630.54 | 0.37 | 0.06% | 32,120 | 20,252,945 |
| 2021-02-02 | 625.50 | 638.00 | 625.10 | 625.28 | 630.17 | 4.89 | 0.78% | 46,321 | 29,190,105 |
| 2021-02-01 | 625.00 | 629.00 | 625.00 | 623.62 | 625.28 | 1.66 | 0.27% | 26,696 | 16,692,475 |
| 2021-01-29 | 620.00 | 624.90 | 618.00 | 619.40 | 623.62 | 4.22 | 0.68% | 39,796 | 24,817,582 |
| 2021-01-28 | 620.00 | 620.00 | 617.60 | 619.99 | 619.40 | -0.59 | -0.10% | 14,591 | 9,037,665 |
| 2021-01-27 | 618.00 | 621.00 | 617.00 | 616.99 | 619.99 | 3.00 | 0.49% | 22,973 | 14,243,030 |
| 2021-01-26 | 615.00 | 620.00 | 615.00 | 617.37 | 616.99 | -0.38 | -0.06% | 13,338 | 8,229,413 |
| 2021-01-25 | 610.00 | 624.00 | 605.00 | 607.65 | 617.37 | 9.72 | 1.60% | 27,054 | 16,702,328 |
| 2021-01-22 | 600.00 | 613.50 | 600.00 | 602.11 | 607.65 | 5.54 | 0.92% | 84,906 | 51,593,131 |
| 2021-01-21 | 605.00 | 606.90 | 600.00 | 600.10 | 602.11 | 2.01 | 0.33% | 31,471 | 18,949,004 |
| 2021-01-20 | 599.00 | 604.98 | 599.00 | 602.00 | 600.10 | -1.90 | -0.32% | 10,615 | 6,370,062 |
| 2021-01-19 | 602.00 | 602.00 | 599.00 | 600.08 | 602.00 | 1.92 | 0.32% | 753 | 453,306 |
| 2021-01-18 | 600.00 | 605.00 | 598.00 | 601.73 | 600.08 | -1.65 | -0.27% | 18,973 | 11,385,318 |
| 2021-01-15 | 606.78 | 606.78 | 600.00 | 605.23 | 601.73 | -3.50 | -0.58% | 33,220 | 19,989,471 |
| 2021-01-14 | 605.00 | 606.90 | 595.00 | 600.02 | 605.23 | 5.21 | 0.87% | 20,473 | 12,390,874 |
| 2021-01-13 | 595.00 | 607.00 | 590.50 | 595.52 | 600.02 | 4.50 | 0.76% | 32,466 | 19,480,249 |
| 2021-01-12 | 600.00 | 607.00 | 585.50 | 586.55 | 595.52 | 8.97 | 1.53% | 22,178 | 13,207,443 |
| 2021-01-11 | 598.00 | 600.00 | 586.00 | 591.00 | 586.55 | -4.45 | -0.75% | 15,110 | 8,862,771 |
| 2021-01-08 | 590.00 | 607.99 | 590.00 | 596.22 | 591.00 | -5.22 | -0.88% | 38,127 | 22,533,057 |
| 2021-01-07 | 600.01 | 607.99 | 596.00 | 601.38 | 596.22 | -5.16 | -0.86% | 14,717 | 8,774,570 |
| 2021-01-06 | 609.00 | 609.00 | 600.00 | 602.39 | 601.38 | -1.01 | -0.17% | 10,372 | 6,237,513 |
| 2021-01-05 | 605.00 | 610.00 | 600.00 | 600.27 | 602.39 | 2.12 | 0.35% | 15,567 | 9,377,405 |
| 2021-01-04 | 612.00 | 612.00 | 600.00 | 605.15 | 600.27 | -4.88 | -0.81% | 2,082 | 1,249,762 |
| 2020-12-31 | 625.00 | 625.00 | 600.00 | 616.60 | 605.15 | -11.45 | -1.86% | 91,249 | 55,219,332 |
| 2020-12-30 | 580.00 | 630.00 | 575.00 | 575.85 | 616.60 | 40.75 | 7.08% | 243,198 | 149,955,887 |
| 2020-12-28 | 580.00 | 580.00 | 571.10 | 575.75 | 575.85 | 0.10 | 0.02% | 18,708 | 10,773,002 |
| 2020-12-25 | 580.00 | 584.00 | 575.00 | 575.27 | 575.75 | 0.48 | 0.08% | 1,309 | 753,657 |
| 2020-12-24 | 580.00 | 580.00 | 571.00 | 572.09 | 575.27 | 3.18 | 0.56% | 13,951 | 8,025,592 |
From:
To: