| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2022-12-05 | 1,390.00 | 1,400.00 | 1,390.00 | 1,350.00 | 1,399.00 | 49.00 | 3.63% | 100 | 139,900 |
| 2022-12-02 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.00 | 0.00% | 10 | 13,500 |
| 2022-12-01 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.00 | 0.00% | 1,280 | 1,728,000 |
| 2022-11-30 | 1,349.00 | 1,350.00 | 1,349.00 | 1,350.00 | 1,350.00 | 0.00 | 0.00% | 54 | 72,900 |
| 2022-11-25 | 1,350.00 | 1,350.00 | 1,350.00 | 1,295.00 | 1,350.00 | 55.00 | 4.25% | 20 | 27,000 |
| 2022-11-23 | 1,200.00 | 1,299.00 | 1,200.00 | 1,250.00 | 1,295.00 | 45.00 | 3.60% | 2,305 | 2,984,975 |
| 2022-11-22 | 1,247.00 | 1,250.00 | 1,247.00 | 1,247.00 | 1,250.00 | 3.00 | 0.24% | 756 | 945,000 |
| 2022-11-21 | 1,250.00 | 1,250.00 | 1,170.00 | 1,200.00 | 1,247.00 | 47.00 | 3.92% | 4,166 | 5,195,002 |
| 2022-11-16 | 1,200.00 | 1,200.00 | 1,200.00 | 1,170.00 | 1,200.00 | 30.00 | 2.56% | 555 | 666,000 |
| 2022-11-14 | 1,171.00 | 1,171.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.00 | 0.00% | 225 | 263,250 |
| 2022-11-08 | 1,170.00 | 1,170.00 | 1,170.00 | 1,150.00 | 1,170.00 | 20.00 | 1.74% | 31 | 36,270 |
| 2022-11-01 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.00 | 0.00% | 200 | 230,000 |
| 2022-10-31 | 1,150.00 | 1,150.00 | 1,150.00 | 1,100.00 | 1,150.00 | 50.00 | 4.55% | 1 | 1,150 |
| 2022-10-27 | 1,100.00 | 1,100.00 | 1,100.00 | 1,230.00 | 1,100.00 | -130.00 | -10.57% | 50 | 55,000 |
| 2022-10-26 | 1,250.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,230.00 | -20.00 | -1.60% | 2,271 | 2,793,330 |
| 2022-10-25 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.00 | 0.00% | 500 | 625,000 |
| 2022-10-20 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.00 | 0.00% | 6 | 7,500 |
| 2022-10-19 | 1,300.00 | 1,300.00 | 1,250.00 | 1,220.00 | 1,250.00 | 30.00 | 2.46% | 30 | 37,500 |
| 2022-10-18 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.00 | 0.00% | 880 | 1,073,600 |
| 2022-10-14 | 1,220.00 | 1,220.00 | 1,220.00 | 1,200.00 | 1,220.00 | 20.00 | 1.67% | 6 | 7,320 |
| 2022-10-13 | 1,202.00 | 1,202.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.00 | 0.00% | 80 | 96,000 |
| 2022-09-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,400.00 | 1,200.00 | -200.00 | -14.29% | 100 | 120,000 |
| 2022-09-26 | 1,400.00 | 1,400.00 | 1,400.00 | 1,360.00 | 1,400.00 | 40.00 | 2.94% | 1 | 1,400 |
| 2022-09-21 | 1,360.00 | 1,360.00 | 1,360.00 | 1,350.00 | 1,360.00 | 10.00 | 0.74% | 20 | 27,200 |
| 2022-09-19 | 1,350.00 | 1,350.00 | 1,350.00 | 1,410.00 | 1,350.00 | -60.00 | -4.26% | 100 | 135,000 |
| 2022-09-16 | 1,410.00 | 1,410.00 | 1,410.00 | 1,422.00 | 1,410.00 | -12.00 | -0.84% | 140 | 197,400 |
| 2022-09-15 | 1,429.00 | 1,429.00 | 1,420.00 | 1,440.00 | 1,422.00 | -18.00 | -1.25% | 400 | 568,800 |
| 2022-09-14 | 1,428.00 | 1,440.00 | 1,428.00 | 1,428.00 | 1,440.00 | 12.00 | 0.84% | 3,556 | 5,120,640 |
| 2022-09-13 | 1,350.00 | 1,438.00 | 1,350.00 | 1,347.00 | 1,428.00 | 81.00 | 6.01% | 714 | 1,019,592 |
| 2022-09-12 | 1,330.00 | 1,420.00 | 1,330.00 | 1,346.00 | 1,347.00 | 1.00 | 0.07% | 319 | 429,693 |
| 2022-09-08 | 1,349.00 | 1,349.00 | 1,345.00 | 1,349.00 | 1,346.00 | -3.00 | -0.22% | 1,200 | 1,615,200 |
| 2022-09-06 | 1,298.00 | 1,349.00 | 1,298.00 | 1,298.00 | 1,349.00 | 51.00 | 3.93% | 4,886 | 6,591,214 |
| 2022-09-02 | 1,200.00 | 1,299.00 | 1,200.00 | 1,199.00 | 1,298.00 | 99.00 | 8.26% | 5,315 | 6,898,870 |
| 2022-09-01 | 1,175.00 | 1,199.00 | 1,175.00 | 1,144.00 | 1,199.00 | 55.00 | 4.81% | 3,882 | 4,654,518 |
| 2022-08-31 | 1,100.00 | 1,149.00 | 1,100.00 | 1,100.00 | 1,144.00 | 44.00 | 4.00% | 1,348 | 1,542,112 |
| 2022-08-23 | 1,100.00 | 1,100.00 | 1,100.00 | 1,142.00 | 1,100.00 | -42.00 | -3.68% | 10,995 | 12,094,500 |
| 2022-08-22 | 1,100.00 | 1,150.00 | 1,100.00 | 1,070.00 | 1,142.00 | 72.00 | 6.73% | 33 | 37,686 |
| 2022-08-12 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.00 | 0.00% | 50 | 53,500 |
| 2022-08-11 | 1,070.00 | 1,070.00 | 1,070.00 | 1,100.00 | 1,070.00 | -30.00 | -2.73% | 399 | 426,930 |
| 2022-08-09 | 1,100.00 | 1,100.00 | 1,100.00 | 1,175.00 | 1,100.00 | -75.00 | -6.38% | 1 | 1,100 |
| 2022-08-05 | 1,175.00 | 1,175.00 | 1,175.00 | 1,180.00 | 1,175.00 | -5.00 | -0.42% | 100 | 117,500 |
| 2022-08-03 | 1,180.00 | 1,180.00 | 1,180.00 | 1,091.00 | 1,180.00 | 89.00 | 8.16% | 9 | 10,620 |
| 2022-08-02 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 0.00 | 0.00% | 10 | 10,910 |
| 2022-07-28 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,091.00 | -9.00 | -0.82% | 704 | 768,064 |
| 2022-07-21 | 1,100.00 | 1,100.00 | 1,100.00 | 1,050.00 | 1,100.00 | 50.00 | 4.76% | 7,100 | 7,810,000 |
| 2022-07-19 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.00 | 0.00% | 1,022 | 1,073,100 |
| 2022-07-18 | 1,050.00 | 1,050.00 | 1,050.00 | 1,000.00 | 1,050.00 | 50.00 | 5.00% | 110 | 115,500 |
| 2022-07-08 | 1,000.00 | 1,000.00 | 1,000.00 | 900.00 | 1,000.00 | 100.00 | 11.11% | 100 | 100,000 |
| 2022-07-06 | 990.00 | 990.00 | 900.00 | 990.00 | 900.00 | -90.00 | -9.09% | 11,967 | 10,770,300 |
| 2022-07-04 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0.00 | 0.00% | 980 | 970,200 |
| 2022-07-01 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0.00 | 0.00% | 20 | 19,800 |
| 2022-06-29 | 990.00 | 990.00 | 990.00 | 980.00 | 990.00 | 10.00 | 1.02% | 100 | 99,000 |
| 2022-06-27 | 980.00 | 980.00 | 980.00 | 977.78 | 980.00 | 2.22 | 0.23% | 100 | 98,000 |
| 2022-06-24 | 980.00 | 980.00 | 975.00 | 980.00 | 977.78 | -2.22 | -0.23% | 18 | 17,600 |
| 2022-06-23 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0.00 | 0.00% | 970 | 950,600 |
| 2022-06-21 | 980.00 | 980.00 | 980.00 | 908.00 | 980.00 | 72.00 | 7.93% | 30 | 29,400 |
| 2022-06-17 | 950.01 | 950.01 | 908.00 | 990.00 | 908.00 | -82.00 | -8.28% | 500 | 454,000 |
| 2022-06-16 | 990.00 | 990.00 | 990.00 | 1,050.00 | 990.00 | -60.00 | -5.71% | 118 | 116,820 |
| 2022-06-13 | 1,050.00 | 1,050.00 | 1,050.00 | 1,099.00 | 1,050.00 | -49.00 | -4.46% | 193 | 202,650 |
| 2022-06-10 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 0.00 | 0.00% | 19 | 20,881 |
| 2022-06-09 | 1,050.00 | 1,099.00 | 1,050.00 | 1,050.00 | 1,099.00 | 49.00 | 4.67% | 196 | 215,404 |
| 2022-06-06 | 1,050.00 | 1,050.00 | 1,050.00 | 1,000.00 | 1,050.00 | 50.00 | 5.00% | 14 | 14,700 |
| 2022-05-30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,012.00 | 1,000.00 | -12.00 | -1.19% | 254 | 254,000 |
| 2022-05-27 | 1,060.00 | 1,060.00 | 1,000.00 | 1,065.00 | 1,012.00 | -53.00 | -4.98% | 246 | 248,952 |
| 2022-05-23 | 1,065.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,065.00 | 0.00 | 0.00% | 1,130 | 1,203,450 |
| 2022-05-19 | 1,100.00 | 1,100.00 | 1,065.00 | 1,066.00 | 1,065.00 | -1.00 | -0.09% | 870 | 926,550 |
| 2022-05-18 | 1,065.00 | 1,100.00 | 1,065.00 | 1,199.00 | 1,066.00 | -133.00 | -11.09% | 2,070 | 2,206,620 |
| 2022-05-16 | 1,199.00 | 1,199.00 | 1,199.00 | 1,062.00 | 1,199.00 | 137.00 | 12.90% | 5 | 5,995 |
| 2022-05-13 | 1,050.00 | 1,100.00 | 1,050.00 | 1,160.00 | 1,062.00 | -98.00 | -8.45% | 1,515 | 1,608,930 |
| 2022-05-02 | 1,160.00 | 1,160.00 | 1,160.00 | 1,150.00 | 1,160.00 | 10.00 | 0.87% | 1,253 | 1,453,480 |
| 2022-04-28 | 1,150.00 | 1,150.00 | 1,150.00 | 1,259.00 | 1,150.00 | -109.00 | -8.66% | 1 | 1,150 |
| 2022-04-21 | 1,259.00 | 1,259.00 | 1,259.00 | 1,200.00 | 1,259.00 | 59.00 | 4.92% | 20 | 25,180 |
| 2022-04-13 | 1,200.00 | 1,200.00 | 1,200.00 | 1,235.00 | 1,200.00 | -35.00 | -2.83% | 6,240 | 7,488,000 |
| 2022-04-12 | 1,299.00 | 1,299.00 | 1,235.00 | 1,288.00 | 1,235.00 | -53.00 | -4.11% | 260 | 321,100 |
| 2022-04-06 | 1,288.00 | 1,288.00 | 1,288.00 | 1,225.00 | 1,288.00 | 63.00 | 5.14% | 325 | 418,600 |
| 2022-04-01 | 1,225.00 | 1,225.00 | 1,225.00 | 1,287.00 | 1,225.00 | -62.00 | -4.82% | 190 | 232,750 |
| 2022-03-31 | 1,280.00 | 1,287.00 | 1,280.00 | 1,269.00 | 1,287.00 | 18.00 | 1.42% | 1,219 | 1,568,853 |
| 2022-03-30 | 1,225.00 | 1,269.00 | 1,225.00 | 1,265.00 | 1,269.00 | 4.00 | 0.32% | 775 | 983,475 |
| 2022-03-29 | 1,225.00 | 1,265.00 | 1,225.00 | 1,200.00 | 1,265.00 | 65.00 | 5.42% | 1,480 | 1,872,200 |
| 2022-03-25 | 1,200.00 | 1,200.00 | 1,200.00 | 1,210.00 | 1,200.00 | -10.00 | -0.83% | 180 | 216,000 |
| 2022-03-24 | 1,210.00 | 1,210.00 | 1,210.00 | 1,250.00 | 1,210.00 | -40.00 | -3.20% | 850 | 1,028,500 |
| 2022-03-22 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.00 | 0.00% | 288 | 360,000 |
| 2022-03-21 | 1,250.00 | 1,250.00 | 1,250.00 | 1,200.00 | 1,250.00 | 50.00 | 4.17% | 585 | 731,250 |
| 2022-03-18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 10.00 | 0.84% | 2,007 | 2,408,400 |
| 2022-03-17 | 1,190.00 | 1,190.00 | 1,190.00 | 1,130.00 | 1,190.00 | 60.00 | 5.31% | 2,630 | 3,129,700 |
| 2022-03-15 | 1,130.00 | 1,130.00 | 1,130.00 | 1,131.00 | 1,130.00 | -1.00 | -0.09% | 511 | 577,430 |
| 2022-03-11 | 1,131.00 | 1,131.00 | 1,131.00 | 1,130.00 | 1,131.00 | 1.00 | 0.09% | 1 | 1,131 |
| 2022-03-07 | 1,151.00 | 1,151.00 | 1,100.00 | 1,180.00 | 1,130.00 | -50.00 | -4.24% | 52 | 58,760 |
| 2022-03-04 | 1,180.00 | 1,180.00 | 1,180.00 | 1,102.00 | 1,180.00 | 78.00 | 7.08% | 50 | 59,000 |
| 2022-03-02 | 1,190.00 | 1,190.00 | 1,100.00 | 1,190.00 | 1,102.00 | -88.00 | -7.39% | 10,813 | 11,915,926 |
| 2022-03-01 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.00 | 0.00% | 20 | 23,800 |
| 2022-02-28 | 1,190.00 | 1,190.00 | 1,190.00 | 1,200.00 | 1,190.00 | -10.00 | -0.83% | 130 | 154,700 |
| 2022-02-22 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.00 | 0.00% | 255 | 306,000 |
| 2022-02-21 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.00 | 0.00% | 460 | 552,000 |
| 2022-02-18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.00 | 0.00% | 300 | 360,000 |
| 2022-02-16 | 1,250.00 | 1,250.00 | 1,196.00 | 1,200.00 | 1,200.00 | 0.00 | 0.00% | 261 | 313,200 |
| 2022-02-15 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.00 | 0.00% | 129 | 154,800 |
| 2022-02-14 | 1,200.00 | 1,200.00 | 1,197.00 | 1,200.00 | 1,200.00 | 0.00 | 0.00% | 151 | 181,200 |
| 2022-02-11 | 1,200.00 | 1,200.00 | 1,200.00 | 1,197.00 | 1,200.00 | 3.00 | 0.25% | 1,250 | 1,500,000 |
| 2022-02-09 | 1,197.00 | 1,197.00 | 1,197.00 | 1,238.00 | 1,197.00 | -41.00 | -3.31% | 10 | 11,970 |
| 2022-02-07 | 1,231.00 | 1,399.00 | 1,230.00 | 1,230.00 | 1,238.00 | 8.00 | 0.65% | 4,589 | 5,681,182 |
| 2022-02-01 | 1,230.00 | 1,230.00 | 1,230.00 | 1,233.00 | 1,230.00 | -3.00 | -0.24% | 10 | 12,300 |
| 2022-01-31 | 1,233.00 | 1,233.00 | 1,233.00 | 1,229.00 | 1,233.00 | 4.00 | 0.33% | 39 | 48,087 |
| 2022-01-28 | 1,226.00 | 1,230.00 | 1,226.00 | 1,227.00 | 1,229.00 | 2.00 | 0.16% | 228 | 280,212 |
| 2022-01-27 | 1,227.00 | 1,227.00 | 1,227.00 | 1,224.00 | 1,227.00 | 3.00 | 0.25% | 3 | 3,681 |
| 2022-01-25 | 1,223.00 | 1,224.00 | 1,223.00 | 1,200.00 | 1,224.00 | 24.00 | 2.00% | 20 | 24,480 |
| 2022-01-24 | 1,199.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,200.00 | 0.00 | 0.00% | 657 | 788,400 |
| 2022-01-21 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.00 | 0.00% | 143 | 171,600 |
| 2022-01-20 | 1,200.00 | 1,200.00 | 1,200.00 | 1,198.00 | 1,200.00 | 2.00 | 0.17% | 108 | 129,600 |
| 2022-01-19 | 1,130.00 | 1,200.00 | 1,130.00 | 1,194.00 | 1,198.00 | 4.00 | 0.34% | 5,340 | 6,397,320 |
| 2022-01-18 | 1,145.00 | 1,203.00 | 1,145.00 | 1,203.00 | 1,194.00 | -9.00 | -0.75% | 321 | 383,274 |
| 2022-01-14 | 1,200.00 | 1,228.00 | 1,200.00 | 1,100.00 | 1,203.00 | 103.00 | 9.36% | 1,470 | 1,768,410 |
| 2022-01-13 | 1,100.00 | 1,100.00 | 1,100.00 | 1,187.00 | 1,100.00 | -87.00 | -7.33% | 3 | 3,300 |
| 2022-01-12 | 1,200.00 | 1,231.00 | 1,100.00 | 1,232.00 | 1,187.00 | -45.00 | -3.65% | 5,160 | 6,124,920 |
| 2022-01-11 | 1,232.00 | 1,232.00 | 1,232.00 | 1,244.00 | 1,232.00 | -12.00 | -0.96% | 20 | 24,640 |
| 2022-01-10 | 1,250.00 | 1,250.00 | 1,235.00 | 1,200.00 | 1,244.00 | 44.00 | 3.67% | 34 | 42,296 |
| 2022-01-07 | 1,196.00 | 1,200.00 | 1,195.00 | 1,060.00 | 1,200.00 | 140.00 | 13.21% | 4,253 | 5,103,600 |
| 2022-01-05 | 1,060.00 | 1,060.00 | 1,060.00 | 1,197.00 | 1,060.00 | -137.00 | -11.45% | 59 | 62,540 |
| 2022-01-04 | 1,197.00 | 1,197.00 | 1,197.00 | 1,190.00 | 1,197.00 | 7.00 | 0.59% | 10 | 11,970 |
| 2021-12-30 | 1,190.00 | 1,190.00 | 1,190.00 | 1,200.00 | 1,190.00 | -10.00 | -0.83% | 100 | 119,000 |
| 2021-12-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,100.00 | 1,200.00 | 100.00 | 9.09% | 100 | 120,000 |
| 2021-12-27 | 1,100.00 | 1,100.00 | 1,100.00 | 1,199.00 | 1,100.00 | -99.00 | -8.26% | 169 | 185,900 |
| 2021-12-22 | 1,199.00 | 1,199.00 | 1,199.00 | 1,050.00 | 1,199.00 | 149.00 | 14.19% | 5 | 5,995 |
| 2021-12-21 | 1,055.00 | 1,055.00 | 1,050.00 | 1,101.00 | 1,050.00 | -51.00 | -4.63% | 34,999 | 36,748,950 |
| 2021-12-20 | 1,051.00 | 1,200.00 | 1,051.00 | 1,051.00 | 1,101.00 | 50.00 | 4.76% | 3,000 | 3,303,000 |
| 2021-12-17 | 1,151.00 | 1,151.00 | 1,050.00 | 1,156.00 | 1,051.00 | -105.00 | -9.08% | 71,606 | 75,257,906 |
| 2021-12-16 | 1,190.00 | 1,190.00 | 1,150.00 | 1,200.00 | 1,156.00 | -44.00 | -3.67% | 1,581 | 1,827,636 |
| 2021-12-15 | 1,200.00 | 1,200.00 | 1,200.00 | 1,250.00 | 1,200.00 | -50.00 | -4.00% | 62 | 74,400 |
| 2021-12-13 | 1,250.00 | 1,250.00 | 1,249.00 | 1,160.00 | 1,250.00 | 90.00 | 7.76% | 2,981 | 3,726,250 |
| 2021-12-09 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.00 | 0.00% | 1 | 1,160 |
| 2021-12-06 | 1,160.00 | 1,160.00 | 1,160.00 | 1,210.00 | 1,160.00 | -50.00 | -4.13% | 110 | 127,600 |
| 2021-12-01 | 1,210.00 | 1,210.00 | 1,210.00 | 1,249.00 | 1,210.00 | -39.00 | -3.12% | 8 | 9,680 |
| 2021-11-30 | 1,210.00 | 1,250.00 | 1,200.00 | 1,210.00 | 1,249.00 | 39.00 | 3.22% | 16,885 | 21,089,365 |
| 2021-11-29 | 1,299.00 | 1,299.00 | 1,210.00 | 1,300.00 | 1,210.00 | -90.00 | -6.92% | 185 | 223,850 |
| 2021-11-24 | 1,299.00 | 1,300.00 | 1,299.00 | 1,300.00 | 1,300.00 | 0.00 | 0.00% | 449 | 583,700 |
| 2021-11-23 | 1,210.00 | 1,300.00 | 1,210.00 | 1,261.00 | 1,300.00 | 39.00 | 3.09% | 31 | 40,300 |
| 2021-11-22 | 1,300.00 | 1,300.00 | 1,210.00 | 1,326.00 | 1,261.00 | -65.00 | -4.90% | 23 | 29,003 |
| 2021-11-17 | 1,299.00 | 1,349.00 | 1,299.00 | 1,292.00 | 1,326.00 | 34.00 | 2.63% | 772 | 1,023,672 |
| 2021-11-16 | 1,279.00 | 1,300.00 | 1,279.00 | 1,299.00 | 1,292.00 | -7.00 | -0.54% | 182 | 235,144 |
| 2021-11-15 | 1,299.00 | 1,299.00 | 1,299.00 | 1,280.00 | 1,299.00 | 19.00 | 1.48% | 4 | 5,196 |
| 2021-11-10 | 1,298.00 | 1,300.00 | 1,152.00 | 1,256.00 | 1,280.00 | 24.00 | 1.91% | 160 | 204,800 |
| 2021-11-09 | 1,265.00 | 1,298.00 | 1,250.00 | 1,195.00 | 1,256.00 | 61.00 | 5.10% | 1,356 | 1,703,136 |
| 2021-11-08 | 1,200.00 | 1,200.00 | 1,151.00 | 1,152.00 | 1,195.00 | 43.00 | 3.73% | 29 | 34,655 |
| 2021-11-03 | 1,200.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,152.00 | 2.00 | 0.17% | 104 | 119,808 |
| 2021-11-01 | 1,150.00 | 1,150.00 | 1,150.00 | 1,107.00 | 1,150.00 | 43.00 | 3.88% | 41 | 47,150 |
| 2021-10-28 | 1,150.00 | 1,150.00 | 1,101.00 | 1,150.00 | 1,107.00 | -43.00 | -3.74% | 31 | 34,317 |
| 2021-10-26 | 1,299.00 | 1,299.00 | 1,299.00 | 1,250.00 | 1,299.00 | 49.00 | 3.92% | 80 | 103,920 |
| 2021-10-25 | 1,250.00 | 1,250.00 | 1,248.00 | 1,247.00 | 1,250.00 | 3.00 | 0.24% | 530 | 662,500 |
| 2021-10-21 | 1,245.00 | 1,250.00 | 1,245.00 | 1,287.00 | 1,247.00 | -40.00 | -3.11% | 35 | 43,645 |
| 2021-10-18 | 1,300.00 | 1,300.00 | 1,201.00 | 1,202.00 | 1,287.00 | 85.00 | 7.07% | 115 | 148,005 |
| 2021-10-13 | 1,205.00 | 1,205.00 | 1,200.00 | 1,203.00 | 1,202.00 | -1.00 | -0.08% | 719 | 864,238 |
| 2021-10-12 | 1,201.00 | 1,203.00 | 1,201.00 | 1,200.00 | 1,203.00 | 3.00 | 0.25% | 308 | 370,524 |
| 2021-10-11 | 1,206.00 | 1,206.00 | 1,200.00 | 1,205.00 | 1,200.00 | -5.00 | -0.41% | 509 | 610,800 |
| 2021-10-08 | 1,205.00 | 1,205.00 | 1,205.00 | 1,250.00 | 1,205.00 | -45.00 | -3.60% | 50 | 60,250 |
| 2021-10-07 | 1,250.00 | 1,250.00 | 1,250.00 | 1,366.00 | 1,250.00 | -116.00 | -8.49% | 4 | 5,000 |
| 2021-10-04 | 1,343.00 | 1,388.00 | 1,343.00 | 1,330.00 | 1,366.00 | 36.00 | 2.71% | 108 | 147,528 |
| 2021-10-01 | 1,333.00 | 1,333.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.00 | 0.00% | 10,050 | 13,366,500 |
| 2021-09-29 | 1,330.00 | 1,330.00 | 1,330.00 | 1,300.00 | 1,330.00 | 30.00 | 2.31% | 10,150 | 13,499,500 |
| 2021-09-28 | 1,300.00 | 1,300.00 | 1,300.00 | 1,297.00 | 1,300.00 | 3.00 | 0.23% | 2,200 | 2,860,000 |
| 2021-09-27 | 1,300.00 | 1,300.00 | 1,290.00 | 1,303.00 | 1,297.00 | -6.00 | -0.46% | 133 | 172,501 |
| 2021-09-24 | 1,300.00 | 1,344.00 | 1,300.00 | 1,300.00 | 1,303.00 | 3.00 | 0.23% | 111 | 144,633 |
| 2021-09-16 | 1,350.00 | 1,350.00 | 1,300.00 | 1,342.00 | 1,300.00 | -42.00 | -3.13% | 2,011 | 2,614,300 |
| 2021-09-14 | 1,333.00 | 1,390.00 | 1,300.00 | 1,298.00 | 1,342.00 | 44.00 | 3.39% | 687 | 921,954 |
| 2021-09-13 | 1,202.00 | 1,300.00 | 1,202.00 | 1,300.00 | 1,298.00 | -2.00 | -0.15% | 230 | 298,540 |
| 2021-09-10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.00 | 0.00% | 1,097 | 1,426,100 |
| 2021-09-09 | 1,299.00 | 1,300.00 | 1,299.00 | 1,201.00 | 1,300.00 | 99.00 | 8.24% | 917 | 1,192,100 |
| 2021-09-08 | 1,200.00 | 1,201.00 | 1,200.00 | 1,201.00 | 1,201.00 | 0.00 | 0.00% | 1,269 | 1,524,069 |
| 2021-09-07 | 1,201.00 | 1,240.00 | 1,200.00 | 1,200.00 | 1,201.00 | 1.00 | 0.08% | 4,655 | 5,590,655 |
| 2021-09-06 | 1,261.00 | 1,261.00 | 1,200.00 | 1,260.00 | 1,200.00 | -60.00 | -4.76% | 2,974 | 3,568,800 |
| 2021-09-03 | 1,201.00 | 1,280.00 | 1,201.00 | 1,200.00 | 1,260.00 | 60.00 | 5.00% | 5,025 | 6,331,500 |
| 2021-09-02 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.00 | 0.00% | 991 | 1,189,200 |
| 2021-09-01 | 1,200.00 | 1,200.00 | 1,200.00 | 1,240.00 | 1,200.00 | -40.00 | -3.23% | 9 | 10,800 |
| 2021-08-31 | 1,200.00 | 1,250.00 | 1,200.00 | 1,212.00 | 1,240.00 | 28.00 | 2.31% | 5,000 | 6,200,000 |
| 2021-08-30 | 1,250.00 | 1,255.00 | 1,200.00 | 1,250.00 | 1,212.00 | -38.00 | -3.04% | 3,605 | 4,369,260 |
| 2021-08-27 | 1,250.00 | 1,255.00 | 1,249.00 | 1,200.00 | 1,250.00 | 50.00 | 4.17% | 32,804 | 41,005,000 |
| 2021-08-26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,250.00 | 1,200.00 | -50.00 | -4.00% | 580 | 696,000 |
| 2021-08-25 | 1,250.00 | 1,250.00 | 1,250.00 | 1,299.00 | 1,250.00 | -49.00 | -3.77% | 270 | 337,500 |
| 2021-08-23 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.00 | 0.00% | 13 | 16,887 |
| 2021-08-20 | 1,300.00 | 1,300.00 | 1,230.00 | 1,299.00 | 1,299.00 | 0.00 | 0.00% | 2,040 | 2,649,960 |
| 2021-08-19 | 1,250.00 | 1,300.00 | 1,250.00 | 1,202.00 | 1,299.00 | 97.00 | 8.07% | 1,220 | 1,584,780 |
| 2021-08-18 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 0.00 | 0.00% | 6 | 7,212 |
| 2021-08-13 | 1,224.00 | 1,265.00 | 1,200.00 | 1,100.00 | 1,202.00 | 102.00 | 9.27% | 2,212 | 2,658,824 |
| 2021-08-11 | 1,100.00 | 1,100.00 | 1,100.00 | 1,199.00 | 1,100.00 | -99.00 | -8.26% | 411 | 452,100 |
| 2021-08-10 | 1,223.00 | 1,225.00 | 1,110.00 | 1,216.00 | 1,199.00 | -17.00 | -1.40% | 1,346 | 1,613,854 |
| 2021-08-09 | 1,214.00 | 1,216.00 | 1,214.00 | 1,199.00 | 1,216.00 | 17.00 | 1.42% | 260 | 316,160 |
| 2021-08-06 | 1,198.00 | 1,216.00 | 1,198.00 | 1,199.00 | 1,199.00 | 0.00 | 0.00% | 1,696 | 2,033,504 |
| 2021-08-05 | 1,199.00 | 1,199.00 | 1,198.00 | 1,199.00 | 1,199.00 | 0.00 | 0.00% | 446 | 534,754 |
| 2021-08-04 | 1,199.00 | 1,199.00 | 1,195.00 | 1,051.00 | 1,199.00 | 148.00 | 14.08% | 40 | 47,960 |
| 2021-08-02 | 1,050.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,051.00 | 1.00 | 0.10% | 1,478 | 1,553,378 |
| 2021-07-28 | 1,050.00 | 1,050.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1.00 | 0.10% | 5,632 | 5,913,600 |
| 2021-07-26 | 1,050.00 | 1,050.00 | 1,003.00 | 1,050.00 | 1,049.00 | -1.00 | -0.10% | 1,020 | 1,069,980 |
| 2021-07-24 | 1,051.00 | 1,051.00 | 1,050.00 | 1,051.00 | 1,050.00 | -1.00 | -0.10% | 2,490 | 2,614,500 |
| 2021-07-22 | 1,050.00 | 1,051.00 | 1,050.00 | 1,062.00 | 1,051.00 | -11.00 | -1.04% | 475 | 499,225 |
| 2021-07-21 | 1,100.00 | 1,100.00 | 1,050.00 | 1,101.00 | 1,062.00 | -39.00 | -3.54% | 525 | 557,550 |
| 2021-07-20 | 1,199.00 | 1,199.00 | 1,100.00 | 1,200.00 | 1,101.00 | -99.00 | -8.25% | 1,300 | 1,431,300 |
| 2021-07-19 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.00 | 0.00% | 1 | 1,200 |
| 2021-07-09 | 1,218.00 | 1,218.00 | 1,200.00 | 1,100.00 | 1,200.00 | 100.00 | 9.09% | 140 | 168,000 |
| 2021-07-06 | 1,070.00 | 1,100.00 | 1,060.00 | 1,099.00 | 1,100.00 | 1.00 | 0.09% | 6,478 | 7,125,800 |
| 2021-07-02 | 1,099.00 | 1,099.00 | 1,099.00 | 1,051.00 | 1,099.00 | 48.00 | 4.57% | 27 | 29,673 |
| 2021-07-01 | 1,099.00 | 1,099.00 | 1,050.00 | 1,099.00 | 1,051.00 | -48.00 | -4.37% | 245 | 257,495 |
| 2021-06-30 | 1,099.00 | 1,099.00 | 1,053.00 | 1,147.00 | 1,099.00 | -48.00 | -4.18% | 691 | 759,409 |
| 2021-06-28 | 1,150.00 | 1,150.00 | 1,052.00 | 1,100.00 | 1,147.00 | 47.00 | 4.27% | 190 | 217,930 |
| 2021-06-22 | 1,100.00 | 1,100.00 | 1,100.00 | 1,068.00 | 1,100.00 | 32.00 | 3.00% | 15 | 16,500 |
| 2021-06-21 | 1,100.00 | 1,100.00 | 1,050.00 | 1,110.00 | 1,068.00 | -42.00 | -3.78% | 208 | 222,144 |
| 2021-06-18 | 1,110.00 | 1,110.00 | 1,110.00 | 1,074.00 | 1,110.00 | 36.00 | 3.35% | 10 | 11,100 |
| 2021-06-16 | 1,074.00 | 1,074.00 | 1,074.00 | 1,091.00 | 1,074.00 | -17.00 | -1.56% | 1 | 1,074 |
| 2021-06-15 | 1,103.00 | 1,103.00 | 1,072.00 | 1,130.00 | 1,091.00 | -39.00 | -3.45% | 563 | 614,233 |
| 2021-06-08 | 1,130.00 | 1,131.00 | 1,130.00 | 1,119.00 | 1,130.00 | 11.00 | 0.98% | 3,009 | 3,400,170 |
| 2021-06-07 | 1,171.00 | 1,171.00 | 1,115.00 | 1,224.00 | 1,119.00 | -105.00 | -8.58% | 380 | 425,220 |
| 2021-06-03 | 1,224.00 | 1,224.00 | 1,224.00 | 1,199.00 | 1,224.00 | 25.00 | 2.09% | 195 | 238,680 |
| 2021-06-02 | 1,180.00 | 1,200.00 | 1,180.00 | 1,191.00 | 1,199.00 | 8.00 | 0.67% | 5,180 | 6,210,820 |
| 2021-05-31 | 1,191.00 | 1,198.00 | 1,190.00 | 1,191.00 | 1,191.00 | 0.00 | 0.00% | 3,484 | 4,149,444 |
| 2021-05-25 | 1,191.00 | 1,191.00 | 1,191.00 | 1,103.00 | 1,191.00 | 88.00 | 7.98% | 113 | 134,583 |
| 2021-05-24 | 1,110.00 | 1,110.00 | 1,100.00 | 1,112.00 | 1,103.00 | -9.00 | -0.81% | 1,221 | 1,346,763 |
| 2021-05-21 | 1,112.00 | 1,112.00 | 1,112.00 | 1,199.00 | 1,112.00 | -87.00 | -7.26% | 20 | 22,240 |
| 2021-05-20 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0.00 | 0.00% | 10 | 11,990 |
| 2021-05-19 | 1,200.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,199.00 | -1.00 | -0.08% | 1,237 | 1,483,163 |
| 2021-05-18 | 1,100.00 | 1,248.00 | 1,100.00 | 1,109.00 | 1,200.00 | 91.00 | 8.21% | 6,767 | 8,120,400 |
| 2021-05-17 | 1,088.00 | 1,200.00 | 1,088.00 | 1,070.00 | 1,109.00 | 39.00 | 3.64% | 11,352 | 12,589,368 |
| 2021-05-14 | 1,071.00 | 1,071.00 | 1,070.00 | 1,071.00 | 1,070.00 | -1.00 | -0.09% | 350 | 374,500 |
| 2021-05-11 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 0.00 | 0.00% | 53 | 56,763 |
| 2021-05-07 | 1,071.00 | 1,071.00 | 1,071.00 | 1,072.00 | 1,071.00 | -1.00 | -0.09% | 15 | 16,065 |
| 2021-05-05 | 1,071.00 | 1,090.00 | 1,071.00 | 1,090.00 | 1,072.00 | -18.00 | -1.65% | 29 | 31,088 |
| 2021-05-04 | 1,070.00 | 1,090.00 | 1,070.00 | 1,072.00 | 1,090.00 | 18.00 | 1.68% | 229 | 249,610 |
| 2021-05-03 | 1,071.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,072.00 | -18.00 | -1.65% | 700 | 750,400 |
| 2021-04-30 | 1,090.00 | 1,090.00 | 1,090.00 | 1,082.00 | 1,090.00 | 8.00 | 0.74% | 140 | 152,600 |
| 2021-04-29 | 1,075.00 | 1,098.00 | 1,075.00 | 1,090.00 | 1,082.00 | -8.00 | -0.73% | 35 | 37,870 |
| 2021-04-28 | 1,073.00 | 1,090.00 | 1,073.00 | 1,080.00 | 1,090.00 | 10.00 | 0.93% | 72 | 78,480 |
| 2021-04-27 | 1,080.00 | 1,080.00 | 1,080.00 | 1,090.00 | 1,080.00 | -10.00 | -0.92% | 24 | 25,920 |
| 2021-04-23 | 1,071.00 | 1,100.00 | 1,071.00 | 1,075.00 | 1,090.00 | 15.00 | 1.40% | 2,415 | 2,632,350 |
| 2021-04-21 | 1,100.00 | 1,100.00 | 1,075.00 | 1,070.00 | 1,075.00 | 5.00 | 0.47% | 822 | 883,650 |
| 2021-04-20 | 1,099.00 | 1,100.00 | 1,070.00 | 1,052.00 | 1,070.00 | 18.00 | 1.71% | 199 | 212,930 |
| 2021-04-19 | 1,052.00 | 1,052.00 | 1,052.00 | 1,100.00 | 1,052.00 | -48.00 | -4.36% | 16 | 16,832 |
| 2021-04-16 | 1,100.00 | 1,102.00 | 1,100.00 | 1,120.00 | 1,100.00 | -20.00 | -1.79% | 525 | 577,500 |
| 2021-04-15 | 1,120.00 | 1,120.00 | 1,120.00 | 1,052.00 | 1,120.00 | 68.00 | 6.46% | 50 | 56,000 |
| 2021-04-14 | 1,056.00 | 1,060.00 | 1,050.00 | 1,120.00 | 1,052.00 | -68.00 | -6.07% | 372 | 391,344 |
| 2021-04-12 | 1,190.00 | 1,190.00 | 1,060.00 | 1,190.00 | 1,120.00 | -70.00 | -5.88% | 792 | 887,040 |
| 2021-04-07 | 1,190.00 | 1,190.00 | 1,190.00 | 1,081.00 | 1,190.00 | 109.00 | 10.08% | 45 | 53,550 |
| 2021-04-06 | 1,137.00 | 1,137.00 | 1,050.00 | 1,137.00 | 1,081.00 | -56.00 | -4.93% | 267 | 288,627 |
| 2021-04-05 | 1,137.00 | 1,140.00 | 1,137.00 | 1,190.00 | 1,137.00 | -53.00 | -4.45% | 844 | 959,628 |
| 2021-04-02 | 1,137.00 | 1,190.00 | 1,137.00 | 1,195.00 | 1,190.00 | -5.00 | -0.42% | 21 | 24,990 |
| 2021-04-01 | 1,195.00 | 1,195.00 | 1,195.00 | 1,170.00 | 1,195.00 | 25.00 | 2.14% | 3 | 3,585 |
| 2021-03-31 | 1,195.00 | 1,195.00 | 1,135.00 | 1,195.00 | 1,170.00 | -25.00 | -2.09% | 192 | 224,640 |
| 2021-03-30 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.00 | 0.00% | 20 | 23,900 |
| 2021-03-29 | 1,080.00 | 1,200.00 | 1,080.00 | 1,077.00 | 1,195.00 | 118.00 | 10.96% | 1,425 | 1,702,875 |
| 2021-03-26 | 1,100.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,077.00 | -23.00 | -2.09% | 9 | 9,693 |
| 2021-03-25 | 1,170.00 | 1,195.00 | 1,100.00 | 1,200.00 | 1,100.00 | -100.00 | -8.33% | 1,550 | 1,705,000 |
| 2021-03-24 | 1,200.00 | 1,200.00 | 1,170.00 | 1,120.00 | 1,200.00 | 80.00 | 7.14% | 101 | 121,200 |
| 2021-03-23 | 1,120.00 | 1,120.00 | 1,120.00 | 1,242.00 | 1,120.00 | -122.00 | -9.82% | 18 | 20,160 |
| 2021-03-22 | 1,243.00 | 1,244.00 | 1,200.00 | 1,243.00 | 1,242.00 | -1.00 | -0.08% | 761 | 945,162 |
| 2021-03-19 | 1,200.00 | 1,244.00 | 1,200.00 | 1,082.00 | 1,243.00 | 161.00 | 14.88% | 679 | 843,997 |
| 2021-03-18 | 1,060.00 | 1,149.00 | 1,060.00 | 1,050.00 | 1,082.00 | 32.00 | 3.05% | 120 | 129,840 |
| 2021-03-17 | 1,099.00 | 1,100.00 | 1,050.00 | 1,000.00 | 1,050.00 | 50.00 | 5.00% | 82 | 86,100 |
| 2021-03-16 | 1,000.00 | 1,000.00 | 1,000.00 | 950.00 | 1,000.00 | 50.00 | 5.26% | 867 | 867,000 |
| 2021-03-15 | 950.00 | 950.00 | 950.00 | 950.56 | 950.00 | -0.56 | -0.06% | 115 | 109,250 |
| 2021-03-10 | 950.00 | 960.00 | 950.00 | 950.00 | 950.56 | 0.56 | 0.06% | 1,782 | 1,693,898 |
| 2021-03-09 | 950.00 | 950.00 | 950.00 | 915.85 | 950.00 | 34.15 | 3.73% | 2 | 1,900 |
| 2021-03-04 | 910.00 | 920.00 | 910.00 | 856.40 | 915.85 | 59.45 | 6.94% | 4,478 | 4,101,176 |
| 2021-03-03 | 880.00 | 880.00 | 856.00 | 850.02 | 856.40 | 6.38 | 0.75% | 3,655 | 3,130,142 |
| 2021-02-26 | 865.00 | 865.00 | 850.00 | 919.00 | 850.02 | -68.98 | -7.51% | 99,826 | 84,854,097 |
| 2021-02-25 | 919.50 | 920.00 | 918.00 | 919.00 | 919.00 | 0.00 | 0.00% | 563 | 517,397 |
| 2021-02-24 | 920.00 | 920.00 | 900.00 | 919.24 | 919.00 | -0.24 | -0.03% | 850 | 781,150 |
| 2021-02-23 | 905.00 | 920.00 | 905.00 | 865.00 | 919.24 | 54.24 | 6.27% | 475 | 436,639 |
| 2021-02-22 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0.00 | 0.00% | 70 | 60,550 |
| 2021-02-19 | 880.00 | 880.00 | 830.00 | 879.50 | 865.00 | -14.50 | -1.65% | 1,018 | 880,570 |
| 2021-02-18 | 861.00 | 880.00 | 860.00 | 894.11 | 879.50 | -14.61 | -1.63% | 4,429 | 3,895,306 |
| 2021-02-16 | 861.00 | 900.00 | 861.00 | 900.01 | 894.11 | -5.90 | -0.66% | 106 | 94,776 |
| 2021-02-09 | 900.01 | 900.01 | 900.00 | 910.00 | 900.01 | -9.99 | -1.10% | 60 | 54,001 |
| 2021-02-08 | 920.00 | 920.00 | 910.00 | 920.00 | 910.00 | -10.00 | -1.09% | 192 | 174,720 |
| 2021-02-04 | 920.00 | 920.00 | 920.00 | 908.80 | 920.00 | 11.20 | 1.23% | 18 | 16,560 |
| 2021-02-03 | 920.00 | 920.00 | 906.00 | 899.50 | 908.80 | 9.30 | 1.03% | 15 | 13,632 |
| 2021-01-26 | 899.00 | 900.00 | 899.00 | 850.00 | 899.50 | 49.50 | 5.82% | 60 | 53,970 |
| 2021-01-18 | 850.00 | 850.00 | 850.00 | 849.92 | 850.00 | 0.08 | 0.01% | 309,091 | 262,727,350 |
| 2021-01-14 | 840.01 | 850.00 | 840.01 | 900.00 | 849.92 | -50.08 | -5.56% | 1,186 | 1,008,005 |
| 2021-01-07 | 920.00 | 920.00 | 900.00 | 950.00 | 900.00 | -50.00 | -5.26% | 16 | 14,400 |
| 2021-01-05 | 949.00 | 950.00 | 949.00 | 950.00 | 950.00 | 0.00 | 0.00% | 167 | 158,650 |
| 2021-01-04 | 950.00 | 950.00 | 950.00 | 988.00 | 950.00 | -38.00 | -3.85% | 146 | 138,700 |
| 2020-12-31 | 988.00 | 988.00 | 988.00 | 989.37 | 988.00 | -1.37 | -0.14% | 10 | 9,880 |
| 2020-12-30 | 889.00 | 990.00 | 889.00 | 889.99 | 989.37 | 99.38 | 11.17% | 2,068 | 2,046,017 |
From:
To: