| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2023-03-30 | 120.00 | 120.00 | 120.00 | 120.49 | 120.00 | -0.49 | -0.41% | 2,765 | 331,800 |
| 2023-03-28 | 120.50 | 120.50 | 118.50 | 118.00 | 120.49 | 2.49 | 2.11% | 467 | 56,269 |
| 2023-03-27 | 118.00 | 118.00 | 118.00 | 115.00 | 118.00 | 3.00 | 2.61% | 50 | 5,900 |
| 2023-03-24 | 115.00 | 115.00 | 115.00 | 120.79 | 115.00 | -5.79 | -4.79% | 1,000 | 115,000 |
| 2023-03-23 | 121.00 | 121.00 | 120.56 | 120.56 | 120.79 | 0.23 | 0.19% | 19 | 2,295 |
| 2023-03-22 | 122.00 | 122.00 | 118.00 | 120.00 | 120.56 | 0.56 | 0.47% | 7,122 | 858,628 |
| 2023-03-17 | 127.95 | 127.95 | 119.00 | 123.00 | 120.00 | -3.00 | -2.44% | 309 | 37,080 |
| 2023-03-16 | 123.00 | 123.00 | 122.00 | 128.91 | 123.00 | -5.91 | -4.58% | 10,001 | 1,230,123 |
| 2023-03-15 | 128.91 | 128.91 | 128.91 | 122.10 | 128.91 | 6.81 | 5.58% | 73 | 9,410 |
| 2023-03-14 | 122.10 | 122.10 | 122.10 | 129.00 | 122.10 | -6.90 | -5.35% | 93 | 11,355 |
| 2023-03-13 | 129.94 | 129.94 | 122.00 | 130.00 | 129.00 | -1.00 | -0.77% | 293 | 37,797 |
| 2023-03-10 | 130.00 | 130.00 | 130.00 | 123.00 | 130.00 | 7.00 | 5.69% | 80,000 | 10,400,000 |
| 2023-03-09 | 130.00 | 130.00 | 123.00 | 129.88 | 123.00 | -6.88 | -5.30% | 5,080 | 624,840 |
| 2023-03-06 | 130.01 | 130.01 | 129.32 | 130.00 | 129.88 | -0.12 | -0.09% | 466 | 60,524 |
| 2023-03-02 | 130.00 | 130.00 | 130.00 | 146.90 | 130.00 | -16.90 | -11.50% | 10 | 1,300 |
| 2023-03-01 | 146.90 | 146.90 | 146.90 | 129.32 | 146.90 | 17.58 | 13.59% | 22 | 3,232 |
| 2023-02-27 | 146.98 | 146.98 | 129.32 | 129.31 | 129.32 | 0.01 | 0.01% | 1,274 | 164,754 |
| 2023-02-24 | 128.99 | 146.99 | 122.01 | 127.98 | 129.31 | 1.33 | 1.04% | 1,159 | 149,870 |
| 2023-02-17 | 127.98 | 127.98 | 127.98 | 125.25 | 127.98 | 2.73 | 2.18% | 150 | 19,197 |
| 2023-02-16 | 125.00 | 125.50 | 125.00 | 120.01 | 125.25 | 5.24 | 4.37% | 2,308 | 289,077 |
| 2023-02-15 | 125.00 | 125.00 | 120.00 | 125.00 | 120.01 | -4.99 | -3.99% | 275 | 33,003 |
| 2023-02-13 | 125.00 | 125.00 | 125.00 | 125.49 | 125.00 | -0.49 | -0.39% | 80 | 10,000 |
| 2023-02-10 | 125.00 | 125.49 | 125.00 | 124.98 | 125.49 | 0.51 | 0.41% | 13 | 1,631 |
| 2023-02-09 | 124.95 | 125.00 | 124.95 | 124.00 | 124.98 | 0.98 | 0.79% | 1,741 | 217,590 |
| 2023-02-08 | 124.00 | 124.00 | 124.00 | 121.14 | 124.00 | 2.86 | 2.36% | 814 | 100,936 |
| 2023-02-06 | 124.00 | 124.00 | 120.00 | 124.00 | 121.14 | -2.86 | -2.31% | 859 | 104,059 |
| 2023-02-03 | 124.95 | 124.95 | 124.00 | 121.00 | 124.00 | 3.00 | 2.48% | 404 | 50,096 |
| 2023-02-01 | 121.00 | 121.00 | 121.00 | 123.00 | 121.00 | -2.00 | -1.63% | 410 | 49,610 |
| 2023-01-31 | 123.00 | 123.00 | 123.00 | 124.95 | 123.00 | -1.95 | -1.56% | 24 | 2,952 |
| 2023-01-30 | 124.95 | 124.95 | 124.95 | 123.75 | 124.95 | 1.20 | 0.97% | 10 | 1,250 |
| 2023-01-27 | 123.00 | 124.50 | 123.00 | 123.00 | 123.75 | 0.75 | 0.61% | 200 | 24,750 |
| 2023-01-26 | 123.00 | 123.00 | 123.00 | 117.00 | 123.00 | 6.00 | 5.13% | 10 | 1,230 |
| 2023-01-25 | 117.00 | 117.00 | 117.00 | 124.95 | 117.00 | -7.95 | -6.36% | 1,840 | 215,280 |
| 2023-01-24 | 124.95 | 124.95 | 124.95 | 116.16 | 124.95 | 8.79 | 7.57% | 24 | 2,999 |
| 2023-01-23 | 125.00 | 125.00 | 116.00 | 115.16 | 116.16 | 1.00 | 0.87% | 5,093 | 591,603 |
| 2023-01-20 | 116.00 | 116.00 | 115.00 | 127.97 | 115.16 | -12.81 | -10.01% | 2,350 | 270,626 |
| 2023-01-19 | 127.97 | 127.97 | 127.97 | 127.97 | 127.97 | 0.00 | 0.00% | 339 | 43,382 |
| 2023-01-18 | 115.40 | 127.97 | 115.40 | 118.44 | 127.97 | 9.53 | 8.05% | 267 | 34,168 |
| 2023-01-13 | 121.00 | 121.00 | 117.00 | 118.01 | 118.44 | 0.43 | 0.36% | 321 | 38,019 |
| 2023-01-11 | 128.00 | 128.00 | 118.01 | 118.56 | 118.01 | -0.55 | -0.46% | 8,093 | 955,055 |
| 2023-01-10 | 127.97 | 127.97 | 118.03 | 116.96 | 118.56 | 1.60 | 1.37% | 2,747 | 325,684 |
| 2023-01-09 | 117.00 | 117.00 | 116.00 | 116.94 | 116.96 | 0.02 | 0.02% | 24,295 | 2,841,543 |
| 2023-01-06 | 128.00 | 128.00 | 115.00 | 127.99 | 116.94 | -11.05 | -8.63% | 10,655 | 1,245,996 |
| 2023-01-05 | 127.99 | 128.00 | 127.99 | 128.00 | 127.99 | -0.01 | -0.01% | 140 | 17,919 |
| 2023-01-04 | 128.00 | 128.00 | 128.00 | 137.78 | 128.00 | -9.78 | -7.10% | 50 | 6,400 |
| 2023-01-03 | 137.78 | 137.78 | 137.78 | 120.47 | 137.78 | 17.31 | 14.37% | 50 | 6,889 |
| 2022-12-30 | 119.90 | 121.00 | 119.90 | 119.00 | 120.47 | 1.47 | 1.24% | 1,120 | 134,926 |
| 2022-12-26 | 119.00 | 119.00 | 119.00 | 119.90 | 119.00 | -0.90 | -0.75% | 80 | 9,520 |
| 2022-12-21 | 119.90 | 119.90 | 119.90 | 119.00 | 119.90 | 0.90 | 0.76% | 22 | 2,638 |
| 2022-12-20 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.00 | 0.00% | 1,495 | 177,905 |
| 2022-12-19 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.00 | 0.00% | 143 | 17,017 |
| 2022-12-14 | 119.00 | 119.00 | 119.00 | 118.99 | 119.00 | 0.01 | 0.01% | 40 | 4,760 |
| 2022-12-13 | 118.99 | 118.99 | 118.99 | 117.00 | 118.99 | 1.99 | 1.70% | 190 | 22,608 |
| 2022-12-12 | 117.00 | 117.00 | 117.00 | 116.00 | 117.00 | 1.00 | 0.86% | 300 | 35,100 |
| 2022-12-09 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.00 | 0.00% | 1,622 | 188,152 |
| 2022-12-08 | 116.00 | 116.00 | 116.00 | 118.99 | 116.00 | -2.99 | -2.51% | 7 | 812 |
| 2022-12-07 | 118.99 | 118.99 | 118.99 | 118.44 | 118.99 | 0.55 | 0.46% | 50 | 5,950 |
| 2022-12-06 | 118.97 | 118.99 | 113.01 | 115.00 | 118.44 | 3.44 | 2.99% | 110 | 13,028 |
| 2022-11-30 | 115.00 | 115.00 | 115.00 | 118.73 | 115.00 | -3.73 | -3.14% | 25 | 2,875 |
| 2022-11-28 | 118.90 | 118.90 | 118.50 | 113.72 | 118.73 | 5.01 | 4.41% | 16 | 1,900 |
| 2022-11-23 | 113.00 | 118.99 | 113.00 | 119.14 | 113.72 | -5.42 | -4.55% | 455 | 51,743 |
| 2022-11-21 | 119.00 | 119.90 | 119.00 | 113.73 | 119.14 | 5.41 | 4.76% | 878 | 104,605 |
| 2022-11-17 | 114.00 | 114.00 | 112.01 | 115.00 | 113.73 | -1.27 | -1.10% | 60 | 6,824 |
| 2022-11-15 | 115.00 | 115.00 | 115.00 | 115.02 | 115.00 | -0.02 | -0.02% | 59 | 6,785 |
| 2022-11-14 | 119.89 | 119.89 | 115.00 | 119.90 | 115.02 | -4.88 | -4.07% | 401 | 46,123 |
| 2022-11-09 | 119.90 | 119.90 | 119.90 | 114.52 | 119.90 | 5.38 | 4.70% | 40 | 4,796 |
| 2022-11-08 | 119.99 | 119.99 | 111.10 | 115.00 | 114.52 | -0.48 | -0.42% | 130 | 14,888 |
| 2022-11-07 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 496 | 57,040 |
| 2022-11-04 | 115.00 | 115.00 | 115.00 | 110.00 | 115.00 | 5.00 | 4.55% | 100 | 11,500 |
| 2022-11-03 | 110.01 | 110.01 | 110.00 | 110.54 | 110.00 | -0.54 | -0.49% | 1,089 | 119,790 |
| 2022-11-02 | 110.00 | 115.00 | 110.00 | 115.70 | 110.54 | -5.16 | -4.46% | 3,222 | 356,160 |
| 2022-11-01 | 120.99 | 120.99 | 115.00 | 118.75 | 115.70 | -3.05 | -2.57% | 88 | 10,182 |
| 2022-10-31 | 120.99 | 120.99 | 118.00 | 120.99 | 118.75 | -2.24 | -1.85% | 400 | 47,500 |
| 2022-10-28 | 120.99 | 120.99 | 120.99 | 118.52 | 120.99 | 2.47 | 2.08% | 20 | 2,420 |
| 2022-10-27 | 120.99 | 120.99 | 118.00 | 118.27 | 118.52 | 0.25 | 0.21% | 570 | 67,556 |
| 2022-10-26 | 120.99 | 120.99 | 115.00 | 121.00 | 118.27 | -2.73 | -2.26% | 22 | 2,602 |
| 2022-10-25 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.00 | 0.00% | 80 | 9,680 |
| 2022-10-24 | 121.00 | 121.00 | 121.00 | 105.58 | 121.00 | 15.42 | 14.61% | 70 | 8,470 |
| 2022-10-21 | 107.00 | 107.00 | 105.00 | 105.00 | 105.58 | 0.58 | 0.55% | 1,934 | 204,192 |
| 2022-10-17 | 105.00 | 105.00 | 105.00 | 121.00 | 105.00 | -16.00 | -13.22% | 19,129 | 2,008,545 |
| 2022-10-14 | 121.76 | 121.77 | 121.00 | 106.00 | 121.00 | 15.00 | 14.15% | 102 | 12,342 |
| 2022-10-10 | 106.10 | 106.10 | 106.00 | 105.91 | 106.00 | 0.09 | 0.08% | 330 | 34,980 |
| 2022-10-06 | 106.00 | 106.00 | 105.00 | 108.15 | 105.91 | -2.24 | -2.07% | 209 | 22,135 |
| 2022-10-05 | 110.00 | 110.00 | 107.00 | 111.83 | 108.15 | -3.68 | -3.29% | 811 | 87,710 |
| 2022-10-04 | 112.01 | 112.01 | 110.01 | 115.31 | 111.83 | -3.48 | -3.02% | 91 | 10,177 |
| 2022-10-03 | 123.99 | 123.99 | 115.00 | 118.00 | 115.31 | -2.69 | -2.28% | 93,703 | 10,804,893 |
| 2022-09-30 | 118.00 | 118.00 | 118.00 | 123.99 | 118.00 | -5.99 | -4.83% | 300 | 35,400 |
| 2022-09-29 | 123.99 | 123.99 | 123.99 | 123.99 | 123.99 | 0.00 | 0.00% | 15 | 1,860 |
| 2022-09-26 | 123.99 | 123.99 | 123.99 | 113.88 | 123.99 | 10.11 | 8.88% | 20 | 2,480 |
| 2022-09-23 | 118.00 | 118.00 | 111.00 | 119.99 | 113.88 | -6.11 | -5.09% | 615 | 70,036 |
| 2022-09-16 | 119.99 | 119.99 | 119.99 | 115.00 | 119.99 | 4.99 | 4.34% | 100 | 11,999 |
| 2022-09-15 | 115.00 | 115.00 | 115.00 | 110.00 | 115.00 | 5.00 | 4.55% | 68 | 7,820 |
| 2022-09-13 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 0.00% | 100 | 11,000 |
| 2022-09-12 | 110.00 | 110.00 | 110.00 | 120.00 | 110.00 | -10.00 | -8.33% | 264,390 | 29,082,900 |
| 2022-09-09 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.00 | 0.00% | 400 | 48,000 |
| 2022-09-08 | 120.00 | 120.00 | 120.00 | 125.02 | 120.00 | -5.02 | -4.02% | 1,452 | 174,240 |
| 2022-09-07 | 125.10 | 125.11 | 125.00 | 125.11 | 125.02 | -0.09 | -0.07% | 7,730 | 966,405 |
| 2022-09-06 | 125.10 | 125.11 | 125.10 | 125.00 | 125.11 | 0.11 | 0.09% | 1,700 | 212,687 |
| 2022-09-05 | 124.99 | 125.00 | 124.99 | 125.00 | 125.00 | 0.00 | 0.00% | 1,900 | 237,500 |
| 2022-09-02 | 125.00 | 125.00 | 125.00 | 129.99 | 125.00 | -4.99 | -3.84% | 1,000 | 125,000 |
| 2022-09-01 | 115.10 | 129.99 | 115.10 | 115.00 | 129.99 | 14.99 | 13.03% | 4,725 | 614,203 |
| 2022-08-31 | 115.00 | 115.00 | 115.00 | 100.10 | 115.00 | 14.90 | 14.89% | 75 | 8,625 |
| 2022-08-30 | 100.00 | 115.00 | 100.00 | 116.00 | 100.10 | -15.90 | -13.71% | 148,894 | 14,904,289 |
| 2022-08-29 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.00 | 0.00% | 236 | 27,376 |
| 2022-08-26 | 116.00 | 116.00 | 116.00 | 121.90 | 116.00 | -5.90 | -4.84% | 57 | 6,612 |
| 2022-08-25 | 105.00 | 121.90 | 105.00 | 110.00 | 121.90 | 11.90 | 10.82% | 173,550 | 21,155,745 |
| 2022-08-24 | 110.00 | 110.00 | 110.00 | 120.23 | 110.00 | -10.23 | -8.51% | 150,000 | 16,500,000 |
| 2022-08-22 | 121.00 | 121.00 | 120.00 | 121.00 | 120.23 | -0.77 | -0.64% | 1,457 | 175,175 |
| 2022-08-19 | 121.00 | 121.00 | 121.00 | 120.21 | 121.00 | 0.79 | 0.66% | 50 | 6,050 |
| 2022-08-18 | 120.31 | 120.31 | 120.03 | 121.00 | 120.21 | -0.79 | -0.65% | 590 | 70,924 |
| 2022-08-16 | 121.01 | 121.01 | 121.00 | 121.01 | 121.00 | -0.01 | -0.01% | 1,000 | 121,000 |
| 2022-08-15 | 121.01 | 121.01 | 121.01 | 121.56 | 121.01 | -0.55 | -0.45% | 50 | 6,051 |
| 2022-08-09 | 121.00 | 121.90 | 121.00 | 121.33 | 121.56 | 0.23 | 0.19% | 3,630 | 441,263 |
| 2022-08-08 | 122.00 | 122.00 | 121.00 | 122.00 | 121.33 | -0.67 | -0.55% | 393 | 47,683 |
| 2022-08-05 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 0.00 | 0.00% | 33,725 | 4,114,450 |
| 2022-08-04 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.00 | 0.00% | 30 | 3,660 |
| 2022-08-03 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.00 | 0.00% | 871 | 106,262 |
| 2022-08-02 | 122.00 | 122.00 | 122.00 | 119.84 | 122.00 | 2.16 | 1.80% | 20 | 2,440 |
| 2022-08-01 | 120.01 | 120.01 | 119.06 | 121.00 | 119.84 | -1.16 | -0.96% | 6,999 | 838,760 |
| 2022-07-29 | 122.00 | 122.00 | 121.00 | 122.00 | 121.00 | -1.00 | -0.82% | 309 | 37,389 |
| 2022-07-27 | 122.00 | 122.00 | 122.00 | 120.78 | 122.00 | 1.22 | 1.01% | 260 | 31,720 |
| 2022-07-25 | 120.00 | 122.00 | 119.00 | 120.00 | 120.78 | 0.78 | 0.65% | 18,638 | 2,251,098 |
| 2022-07-22 | 120.00 | 120.01 | 120.00 | 121.00 | 120.00 | -1.00 | -0.83% | 11,684 | 1,402,080 |
| 2022-07-21 | 121.00 | 121.00 | 121.00 | 124.00 | 121.00 | -3.00 | -2.42% | 1 | 121 |
| 2022-07-20 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.00 | 0.00% | 213 | 26,412 |
| 2022-07-18 | 124.00 | 124.00 | 124.00 | 120.23 | 124.00 | 3.77 | 3.14% | 24 | 2,976 |
| 2022-07-06 | 124.00 | 124.00 | 120.00 | 123.28 | 120.23 | -3.05 | -2.47% | 5,300 | 637,219 |
| 2022-07-05 | 124.00 | 124.00 | 121.00 | 123.88 | 123.28 | -0.60 | -0.48% | 394 | 48,572 |
| 2022-06-29 | 121.00 | 124.00 | 121.00 | 121.00 | 123.88 | 2.88 | 2.38% | 208 | 25,767 |
| 2022-06-27 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.00 | 0.00% | 85 | 10,285 |
| 2022-06-24 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.00 | 0.00% | 10 | 1,210 |
| 2022-06-23 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.00 | 0.00% | 5 | 605 |
| 2022-06-22 | 121.00 | 121.00 | 121.00 | 124.00 | 121.00 | -3.00 | -2.42% | 75 | 9,075 |
| 2022-06-16 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.00 | 0.00% | 100 | 12,400 |
| 2022-06-15 | 124.00 | 124.00 | 124.00 | 120.00 | 124.00 | 4.00 | 3.33% | 92 | 11,408 |
| 2022-06-13 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.00 | 0.00% | 4,100 | 492,000 |
| 2022-06-10 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.00 | 0.00% | 1,190 | 142,800 |
| 2022-06-08 | 120.00 | 120.00 | 120.00 | 124.00 | 120.00 | -4.00 | -3.23% | 5 | 600 |
| 2022-06-03 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.00 | 0.00% | 131 | 16,244 |
| 2022-06-02 | 124.00 | 124.00 | 124.00 | 125.00 | 124.00 | -1.00 | -0.80% | 31 | 3,844 |
| 2022-05-30 | 125.00 | 125.00 | 125.00 | 120.00 | 125.00 | 5.00 | 4.17% | 400 | 50,000 |
| 2022-05-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.00 | 0.00% | 3,399 | 407,880 |
| 2022-05-26 | 120.00 | 120.00 | 120.00 | 120.30 | 120.00 | -0.30 | -0.25% | 12 | 1,440 |
| 2022-05-25 | 121.00 | 121.00 | 120.00 | 120.00 | 120.30 | 0.30 | 0.25% | 923 | 111,037 |
| 2022-05-19 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.00 | 0.00% | 624 | 74,880 |
| 2022-05-18 | 120.01 | 120.01 | 120.00 | 120.00 | 120.00 | 0.00 | 0.00% | 7,602 | 912,240 |
| 2022-05-17 | 120.00 | 120.00 | 120.00 | 125.64 | 120.00 | -5.64 | -4.49% | 9,921 | 1,190,520 |
| 2022-05-16 | 128.00 | 128.49 | 123.00 | 123.79 | 125.64 | 1.85 | 1.49% | 192 | 24,123 |
| 2022-05-09 | 125.01 | 125.01 | 121.00 | 126.00 | 123.79 | -2.21 | -1.75% | 6,218 | 769,726 |
| 2022-05-02 | 126.00 | 126.00 | 126.00 | 125.00 | 126.00 | 1.00 | 0.80% | 7,628 | 961,128 |
| 2022-04-20 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.00 | 0.00% | 34,922 | 4,365,250 |
| 2022-04-18 | 125.00 | 125.00 | 125.00 | 120.00 | 125.00 | 5.00 | 4.17% | 78 | 9,750 |
| 2022-04-13 | 120.00 | 120.00 | 120.00 | 126.98 | 120.00 | -6.98 | -5.50% | 10,000 | 1,200,000 |
| 2022-04-08 | 126.98 | 126.98 | 126.98 | 125.00 | 126.98 | 1.98 | 1.58% | 94 | 11,936 |
| 2022-03-30 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.00 | 0.00% | 2,998 | 374,750 |
| 2022-03-29 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.00 | 0.00% | 200 | 25,000 |
| 2022-03-28 | 124.85 | 125.00 | 124.85 | 123.98 | 125.00 | 1.02 | 0.82% | 317,282 | 39,660,250 |
| 2022-03-25 | 123.97 | 124.00 | 123.97 | 122.00 | 123.98 | 1.98 | 1.62% | 1,579 | 195,764 |
| 2022-03-24 | 122.00 | 122.00 | 122.00 | 123.96 | 122.00 | -1.96 | -1.58% | 500 | 61,000 |
| 2022-03-23 | 123.96 | 123.96 | 123.96 | 118.87 | 123.96 | 5.09 | 4.28% | 1,000 | 123,960 |
| 2022-03-16 | 119.00 | 119.00 | 116.00 | 121.30 | 118.87 | -2.43 | -2.00% | 1,045 | 124,219 |
| 2022-03-15 | 123.00 | 123.00 | 118.00 | 124.86 | 121.30 | -3.56 | -2.85% | 4,182 | 507,277 |
| 2022-03-11 | 126.00 | 126.98 | 124.00 | 125.76 | 124.86 | -0.90 | -0.72% | 20,662 | 2,579,857 |
| 2022-03-09 | 125.02 | 125.92 | 125.00 | 125.92 | 125.76 | -0.16 | -0.13% | 8,806 | 1,107,443 |
| 2022-03-07 | 125.03 | 126.00 | 125.03 | 126.00 | 125.92 | -0.08 | -0.06% | 7,060 | 888,995 |
| 2022-03-04 | 126.00 | 127.00 | 126.00 | 125.04 | 126.00 | 0.96 | 0.77% | 44,714 | 5,633,964 |
| 2022-03-03 | 126.00 | 126.00 | 125.02 | 125.08 | 125.04 | -0.04 | -0.03% | 2,774 | 346,861 |
| 2022-03-01 | 126.00 | 126.00 | 125.07 | 128.00 | 125.08 | -2.92 | -2.28% | 2,000 | 250,160 |
| 2022-02-28 | 128.00 | 128.00 | 128.00 | 128.91 | 128.00 | -0.91 | -0.71% | 770 | 98,560 |
| 2022-02-25 | 128.50 | 128.97 | 125.04 | 128.35 | 128.91 | 0.56 | 0.44% | 4,000 | 515,640 |
| 2022-02-24 | 129.00 | 129.00 | 125.05 | 125.50 | 128.35 | 2.85 | 2.27% | 1,215 | 155,945 |
| 2022-02-23 | 125.50 | 125.50 | 125.50 | 128.67 | 125.50 | -3.17 | -2.46% | 500 | 62,750 |
| 2022-02-22 | 128.98 | 129.00 | 128.00 | 129.00 | 128.67 | -0.33 | -0.26% | 10,113 | 1,301,240 |
| 2022-02-21 | 122.14 | 129.00 | 122.14 | 130.00 | 129.00 | -1.00 | -0.77% | 1,059 | 136,611 |
| 2022-02-18 | 129.78 | 130.00 | 129.78 | 128.98 | 130.00 | 1.02 | 0.79% | 16,619 | 2,160,470 |
| 2022-02-15 | 129.00 | 129.00 | 125.00 | 125.00 | 128.98 | 3.98 | 3.18% | 266 | 34,309 |
| 2022-02-14 | 118.00 | 125.00 | 118.00 | 120.01 | 125.00 | 4.99 | 4.16% | 16,231 | 2,028,875 |
| 2022-02-11 | 125.00 | 125.00 | 120.00 | 125.00 | 120.01 | -4.99 | -3.99% | 420 | 50,404 |
| 2022-02-10 | 125.00 | 125.00 | 125.00 | 117.10 | 125.00 | 7.90 | 6.75% | 7,544 | 943,000 |
| 2022-01-27 | 122.00 | 122.00 | 117.06 | 125.00 | 117.10 | -7.90 | -6.32% | 5,000 | 585,500 |
| 2022-01-26 | 130.00 | 130.00 | 125.00 | 122.00 | 125.00 | 3.00 | 2.46% | 6,000 | 750,000 |
| 2022-01-24 | 122.00 | 122.00 | 122.00 | 120.00 | 122.00 | 2.00 | 1.67% | 424,637 | 51,805,714 |
| 2022-01-14 | 120.00 | 120.00 | 119.00 | 118.00 | 120.00 | 2.00 | 1.69% | 1,303 | 156,360 |
| 2022-01-13 | 122.00 | 122.00 | 118.00 | 119.16 | 118.00 | -1.16 | -0.97% | 78,519 | 9,265,242 |
| 2022-01-11 | 120.00 | 120.00 | 119.00 | 120.00 | 119.16 | -0.84 | -0.70% | 488 | 58,150 |
| 2022-01-10 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 0.00 | 0.00% | 117 | 14,040 |
| 2022-01-06 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 0.00 | 0.00% | 55,575 | 6,669,000 |
| 2022-01-05 | 120.00 | 120.00 | 120.00 | 124.93 | 120.00 | -4.93 | -3.95% | 50,000 | 6,000,000 |
| 2022-01-04 | 125.00 | 125.00 | 124.00 | 124.00 | 124.93 | 0.93 | 0.75% | 45 | 5,622 |
| 2022-01-03 | 125.00 | 132.00 | 124.00 | 120.00 | 124.00 | 4.00 | 3.33% | 9,874 | 1,224,376 |
| 2021-12-30 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.00 | 0.00% | 93,253 | 11,190,360 |
| 2021-12-28 | 120.00 | 120.00 | 120.00 | 119.00 | 120.00 | 1.00 | 0.84% | 50 | 6,000 |
| 2021-12-27 | 120.00 | 120.00 | 119.00 | 118.00 | 119.00 | 1.00 | 0.85% | 274 | 32,606 |
| 2021-12-24 | 120.00 | 120.00 | 118.00 | 120.00 | 118.00 | -2.00 | -1.67% | 2,553 | 301,254 |
| 2021-12-23 | 120.00 | 120.00 | 119.98 | 119.10 | 120.00 | 0.90 | 0.76% | 2,493 | 299,160 |
| 2021-12-22 | 120.00 | 120.00 | 119.10 | 120.00 | 119.10 | -0.90 | -0.75% | 115 | 13,697 |
| 2021-12-21 | 120.00 | 120.00 | 120.00 | 119.76 | 120.00 | 0.24 | 0.20% | 10,104 | 1,212,480 |
| 2021-12-20 | 119.52 | 120.00 | 119.52 | 119.52 | 119.76 | 0.24 | 0.20% | 54 | 6,467 |
| 2021-12-17 | 120.00 | 120.00 | 117.10 | 119.73 | 119.52 | -0.21 | -0.18% | 305 | 36,454 |
| 2021-12-16 | 120.00 | 120.00 | 116.00 | 120.00 | 119.73 | -0.27 | -0.23% | 221 | 26,460 |
| 2021-12-15 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.00 | 0.00% | 14 | 1,680 |
| 2021-12-14 | 120.02 | 120.02 | 120.00 | 130.00 | 120.00 | -10.00 | -7.69% | 19,256 | 2,310,720 |
| 2021-12-09 | 130.00 | 130.00 | 130.00 | 122.00 | 130.00 | 8.00 | 6.56% | 1,000 | 130,000 |
| 2021-12-07 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.00 | 0.00% | 87 | 10,614 |
| 2021-12-06 | 122.05 | 122.05 | 122.00 | 122.05 | 122.00 | -0.05 | -0.04% | 19,167 | 2,338,374 |
| 2021-12-03 | 122.05 | 122.05 | 122.05 | 124.85 | 122.05 | -2.80 | -2.24% | 50 | 6,103 |
| 2021-12-02 | 126.00 | 126.00 | 122.01 | 125.00 | 124.85 | -0.15 | -0.12% | 1,000 | 124,850 |
| 2021-11-29 | 125.00 | 125.00 | 125.00 | 129.87 | 125.00 | -4.87 | -3.75% | 20 | 2,500 |
| 2021-11-25 | 129.87 | 129.87 | 129.87 | 129.78 | 129.87 | 0.09 | 0.07% | 100 | 12,987 |
| 2021-11-24 | 128.00 | 129.88 | 128.00 | 128.00 | 129.78 | 1.78 | 1.39% | 3,099 | 402,188 |
| 2021-11-22 | 128.00 | 128.00 | 128.00 | 122.07 | 128.00 | 5.93 | 4.86% | 1,000 | 128,000 |
| 2021-11-19 | 123.00 | 123.00 | 122.00 | 122.99 | 122.07 | -0.92 | -0.75% | 3,300 | 402,831 |
| 2021-11-18 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | 0.00 | 0.00% | 1,800 | 221,382 |
| 2021-11-17 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | 0.00 | 0.00% | 19 | 2,337 |
| 2021-11-16 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | 0.00 | 0.00% | 3 | 369 |
| 2021-11-15 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | 0.00 | 0.00% | 10 | 1,230 |
| 2021-11-12 | 122.99 | 122.99 | 122.99 | 121.79 | 122.99 | 1.20 | 0.99% | 135 | 16,604 |
| 2021-11-08 | 122.00 | 122.00 | 121.01 | 121.01 | 121.79 | 0.78 | 0.64% | 1,270 | 154,673 |
| 2021-11-02 | 121.01 | 121.01 | 121.01 | 123.00 | 121.01 | -1.99 | -1.62% | 3 | 363 |
| 2021-11-01 | 121.00 | 123.00 | 121.00 | 129.88 | 123.00 | -6.88 | -5.30% | 1,941 | 238,743 |
| 2021-10-28 | 129.88 | 129.88 | 129.88 | 128.00 | 129.88 | 1.88 | 1.47% | 1 | 130 |
| 2021-10-25 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.00 | 0.00% | 300 | 38,400 |
| 2021-10-22 | 127.99 | 128.00 | 127.99 | 127.00 | 128.00 | 1.00 | 0.79% | 350 | 44,800 |
| 2021-10-20 | 127.00 | 127.00 | 127.00 | 126.86 | 127.00 | 0.14 | 0.11% | 410 | 52,070 |
| 2021-10-19 | 126.40 | 127.00 | 126.40 | 121.00 | 126.86 | 5.86 | 4.84% | 54 | 6,850 |
| 2021-10-13 | 121.00 | 121.00 | 121.00 | 120.00 | 121.00 | 1.00 | 0.83% | 2,500 | 302,500 |
| 2021-10-12 | 120.00 | 120.00 | 120.00 | 126.40 | 120.00 | -6.40 | -5.06% | 1,000 | 120,000 |
| 2021-10-11 | 126.39 | 126.40 | 126.39 | 126.40 | 126.40 | 0.00 | 0.00% | 2,695 | 340,648 |
| 2021-10-08 | 126.40 | 126.40 | 126.40 | 120.00 | 126.40 | 6.40 | 5.33% | 40 | 5,056 |
| 2021-10-06 | 125.00 | 125.00 | 120.00 | 125.00 | 120.00 | -5.00 | -4.00% | 1,970 | 236,400 |
| 2021-10-05 | 125.00 | 125.00 | 125.00 | 126.00 | 125.00 | -1.00 | -0.79% | 448 | 56,000 |
| 2021-10-01 | 126.00 | 126.00 | 126.00 | 120.11 | 126.00 | 5.89 | 4.90% | 18,136 | 2,285,136 |
| 2021-09-30 | 126.00 | 126.00 | 119.00 | 125.21 | 120.11 | -5.10 | -4.07% | 4,521 | 543,017 |
| 2021-09-29 | 125.50 | 125.50 | 120.00 | 125.00 | 125.21 | 0.21 | 0.17% | 48,250 | 6,041,383 |
| 2021-09-27 | 120.00 | 126.00 | 120.00 | 125.32 | 125.00 | -0.32 | -0.26% | 1,016 | 127,000 |
| 2021-09-24 | 125.99 | 126.00 | 125.00 | 121.00 | 125.32 | 4.32 | 3.57% | 9,874 | 1,237,410 |
| 2021-09-21 | 121.00 | 121.00 | 121.00 | 120.50 | 121.00 | 0.50 | 0.41% | 50 | 6,050 |
| 2021-09-20 | 120.00 | 120.50 | 120.00 | 126.50 | 120.50 | -6.00 | -4.74% | 630 | 75,915 |
| 2021-09-16 | 126.50 | 126.50 | 126.40 | 124.00 | 126.50 | 2.50 | 2.02% | 2,502 | 316,503 |
| 2021-09-14 | 126.00 | 126.00 | 124.00 | 126.00 | 124.00 | -2.00 | -1.59% | 1,470 | 182,280 |
| 2021-09-13 | 125.99 | 126.00 | 125.99 | 126.20 | 126.00 | -0.20 | -0.16% | 13,958 | 1,758,708 |
| 2021-09-10 | 126.50 | 126.50 | 126.19 | 126.00 | 126.20 | 0.20 | 0.16% | 22,096 | 2,788,515 |
| 2021-09-09 | 125.00 | 126.50 | 125.00 | 124.10 | 126.00 | 1.90 | 1.53% | 3,163 | 398,538 |
| 2021-09-08 | 124.00 | 126.99 | 124.00 | 128.19 | 124.10 | -4.09 | -3.19% | 310 | 38,471 |
| 2021-09-07 | 124.99 | 128.99 | 124.99 | 122.00 | 128.19 | 6.19 | 5.07% | 250 | 32,048 |
| 2021-09-06 | 122.00 | 122.00 | 122.00 | 120.00 | 122.00 | 2.00 | 1.67% | 237 | 28,914 |
| 2021-09-03 | 119.00 | 120.00 | 119.00 | 120.06 | 120.00 | -0.06 | -0.05% | 9,229 | 1,107,480 |
| 2021-09-02 | 118.50 | 120.99 | 118.00 | 120.00 | 120.06 | 0.06 | 0.05% | 28,880 | 3,467,333 |
| 2021-09-01 | 119.00 | 120.00 | 119.00 | 119.00 | 120.00 | 1.00 | 0.84% | 1,443 | 173,160 |
| 2021-08-31 | 120.00 | 120.00 | 118.00 | 117.97 | 119.00 | 1.03 | 0.87% | 2,157 | 256,683 |
| 2021-08-30 | 117.99 | 120.99 | 117.21 | 118.00 | 117.97 | -0.03 | -0.03% | 1,186 | 139,912 |
| 2021-08-27 | 117.99 | 118.00 | 117.99 | 119.66 | 118.00 | -1.66 | -1.39% | 2,698 | 318,364 |
| 2021-08-26 | 120.00 | 120.00 | 117.21 | 120.00 | 119.66 | -0.34 | -0.28% | 17,862 | 2,137,367 |
| 2021-08-25 | 120.01 | 120.01 | 120.00 | 121.96 | 120.00 | -1.96 | -1.61% | 9,952 | 1,194,240 |
| 2021-08-24 | 117.10 | 122.00 | 117.10 | 117.01 | 121.96 | 4.95 | 4.23% | 1,009 | 123,058 |
| 2021-08-23 | 117.01 | 117.01 | 117.01 | 121.10 | 117.01 | -4.09 | -3.38% | 200 | 23,402 |
| 2021-08-20 | 122.01 | 122.01 | 121.00 | 126.58 | 121.10 | -5.48 | -4.33% | 2,000 | 242,200 |
| 2021-08-19 | 129.00 | 129.00 | 126.00 | 132.99 | 126.58 | -6.41 | -4.82% | 1,565 | 198,098 |
| 2021-08-18 | 132.99 | 132.99 | 132.99 | 133.00 | 132.99 | -0.01 | -0.01% | 200 | 26,598 |
| 2021-08-16 | 133.00 | 133.00 | 133.00 | 129.72 | 133.00 | 3.28 | 2.53% | 420 | 55,860 |
| 2021-08-12 | 127.00 | 135.00 | 127.00 | 125.24 | 129.72 | 4.48 | 3.58% | 7,092 | 919,974 |
| 2021-08-11 | 125.40 | 125.40 | 122.00 | 120.00 | 125.24 | 5.24 | 4.37% | 84 | 10,520 |
| 2021-08-09 | 120.00 | 120.00 | 120.00 | 125.40 | 120.00 | -5.40 | -4.31% | 2 | 240 |
| 2021-08-04 | 125.40 | 125.40 | 125.40 | 128.07 | 125.40 | -2.67 | -2.08% | 600 | 75,240 |
| 2021-08-03 | 125.40 | 129.00 | 116.10 | 123.38 | 128.07 | 4.69 | 3.80% | 9,203 | 1,178,628 |
| 2021-08-02 | 122.49 | 125.00 | 121.70 | 114.00 | 123.38 | 9.38 | 8.23% | 57,923 | 7,146,540 |
| 2021-07-30 | 114.00 | 114.00 | 114.00 | 122.50 | 114.00 | -8.50 | -6.94% | 5 | 570 |
| 2021-07-23 | 122.50 | 122.50 | 122.50 | 120.00 | 122.50 | 2.50 | 2.08% | 1 | 123 |
| 2021-07-20 | 123.00 | 123.00 | 120.00 | 118.00 | 120.00 | 2.00 | 1.69% | 392 | 47,040 |
| 2021-07-08 | 118.00 | 118.00 | 118.00 | 117.91 | 118.00 | 0.09 | 0.08% | 2,382 | 281,076 |
| 2021-07-07 | 117.90 | 118.00 | 117.90 | 118.00 | 117.91 | -0.09 | -0.08% | 5,679 | 669,611 |
| 2021-07-01 | 118.00 | 118.00 | 118.00 | 123.72 | 118.00 | -5.72 | -4.62% | 111 | 13,098 |
| 2021-06-28 | 123.90 | 123.90 | 123.00 | 123.85 | 123.72 | -0.13 | -0.10% | 2,500 | 309,300 |
| 2021-06-25 | 120.00 | 123.90 | 120.00 | 120.00 | 123.85 | 3.85 | 3.21% | 170 | 21,055 |
| 2021-06-24 | 115.00 | 120.00 | 112.01 | 117.00 | 120.00 | 3.00 | 2.56% | 4,625 | 555,000 |
| 2021-06-23 | 117.00 | 117.00 | 117.00 | 114.00 | 117.00 | 3.00 | 2.63% | 20 | 2,340 |
| 2021-06-22 | 114.00 | 114.00 | 114.00 | 114.93 | 114.00 | -0.93 | -0.81% | 1,920 | 218,880 |
| 2021-06-21 | 115.00 | 115.00 | 114.21 | 120.00 | 114.93 | -5.07 | -4.22% | 3,300 | 379,269 |
| 2021-06-17 | 114.20 | 120.00 | 114.20 | 123.90 | 120.00 | -3.90 | -3.15% | 1,050 | 126,000 |
| 2021-06-14 | 123.90 | 123.90 | 123.90 | 117.00 | 123.90 | 6.90 | 5.90% | 40 | 4,956 |
| 2021-06-10 | 117.00 | 117.00 | 117.00 | 122.78 | 117.00 | -5.78 | -4.71% | 1,000 | 117,000 |
| 2021-06-08 | 122.00 | 124.00 | 122.00 | 118.00 | 122.78 | 4.78 | 4.05% | 250 | 30,695 |
| 2021-06-07 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00 | 0.00% | 50 | 5,900 |
| 2021-06-04 | 116.00 | 118.00 | 113.00 | 116.08 | 118.00 | 1.92 | 1.65% | 4,429 | 522,622 |
| 2021-06-03 | 120.00 | 120.00 | 116.00 | 124.00 | 116.08 | -7.92 | -6.39% | 5,000 | 580,400 |
| 2021-05-31 | 116.00 | 124.00 | 116.00 | 116.00 | 124.00 | 8.00 | 6.90% | 1,100 | 136,400 |
| 2021-05-28 | 117.00 | 117.00 | 116.00 | 124.00 | 116.00 | -6.45 | -6.45% | 968 | 112,288 |
| 2021-05-27 | 124.00 | 124.00 | 124.00 | 125.98 | 124.00 | -1.98 | -1.57% | 7 | 868 |
| 2021-05-24 | 117.00 | 126.00 | 117.00 | 116.00 | 125.98 | 9.98 | 8.60% | 8,449 | 1,064,405 |
| 2021-05-21 | 116.00 | 116.00 | 116.00 | 117.03 | 116.00 | -1.03 | -0.88% | 11,321 | 1,313,236 |
| 2021-05-20 | 117.50 | 117.50 | 115.00 | 114.54 | 117.03 | 2.49 | 2.17% | 165 | 19,310 |
| 2021-05-19 | 113.00 | 115.00 | 113.00 | 111.41 | 114.54 | 3.13 | 2.81% | 1,300 | 148,902 |
| 2021-05-18 | 115.00 | 115.00 | 111.00 | 115.00 | 111.41 | -3.59 | -3.12% | 15,850 | 1,765,849 |
| 2021-05-17 | 118.00 | 118.00 | 115.00 | 117.00 | 115.00 | -2.00 | -1.71% | 771 | 88,665 |
| 2021-05-14 | 113.00 | 118.50 | 111.00 | 128.00 | 117.00 | -11.00 | -8.59% | 68,159 | 7,974,603 |
| 2021-05-13 | 118.00 | 128.00 | 113.00 | 118.79 | 128.00 | 9.21 | 7.75% | 10,045 | 1,285,760 |
| 2021-05-12 | 118.00 | 118.80 | 118.00 | 119.00 | 118.79 | -0.21 | -0.18% | 8,533 | 1,013,635 |
| 2021-05-11 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.00 | 0.00% | 12,809 | 1,524,271 |
| 2021-05-10 | 119.80 | 119.80 | 119.00 | 119.80 | 119.00 | -0.80 | -0.67% | 4,325 | 514,675 |
| 2021-05-06 | 119.50 | 119.80 | 118.11 | 119.80 | 119.80 | 0.00 | 0.00% | 3,804 | 455,719 |
| 2021-05-05 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 0.00 | 0.00% | 2,661 | 318,788 |
| 2021-05-04 | 120.00 | 120.00 | 119.80 | 119.99 | 119.80 | -0.19 | -0.16% | 5,082 | 608,824 |
| 2021-05-03 | 124.00 | 124.00 | 118.11 | 128.00 | 119.99 | -8.01 | -6.26% | 16,525 | 1,982,835 |
| 2021-04-27 | 128.00 | 128.00 | 128.00 | 123.00 | 128.00 | 5.00 | 4.07% | 50 | 6,400 |
| 2021-04-26 | 120.00 | 123.00 | 120.00 | 119.92 | 123.00 | 3.08 | 2.57% | 5,640 | 693,720 |
| 2021-04-23 | 120.00 | 120.51 | 118.00 | 122.95 | 119.92 | -3.03 | -2.46% | 8,194 | 982,624 |
| 2021-04-20 | 124.00 | 124.00 | 122.00 | 124.00 | 122.95 | -1.05 | -0.85% | 5,462 | 671,553 |
| 2021-04-19 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.00 | 0.00% | 4,860 | 602,640 |
| 2021-04-16 | 127.00 | 127.00 | 124.00 | 127.60 | 124.00 | -3.60 | -2.82% | 10,902 | 1,351,848 |
| 2021-04-15 | 127.60 | 127.60 | 127.60 | 129.40 | 127.60 | -1.80 | -1.39% | 2,133 | 272,171 |
| 2021-04-14 | 129.40 | 129.40 | 129.40 | 130.96 | 129.40 | -1.56 | -1.19% | 1,342 | 173,655 |
| 2021-04-12 | 129.90 | 131.30 | 129.50 | 129.90 | 130.96 | 1.06 | 0.82% | 5,041 | 660,169 |
| 2021-04-09 | 129.90 | 129.90 | 129.90 | 129.00 | 129.90 | 0.90 | 0.70% | 121 | 15,718 |
| 2021-04-07 | 129.00 | 129.00 | 129.00 | 127.96 | 129.00 | 1.04 | 0.81% | 250 | 32,250 |
| 2021-04-06 | 129.99 | 129.99 | 126.00 | 129.01 | 127.96 | -1.05 | -0.81% | 10,038 | 1,284,462 |
| 2021-04-05 | 129.00 | 129.01 | 129.00 | 128.05 | 129.01 | 0.96 | 0.75% | 1,400 | 180,614 |
| 2021-04-02 | 129.00 | 129.00 | 128.00 | 129.00 | 128.05 | -0.95 | -0.74% | 911 | 116,654 |
| 2021-04-01 | 129.00 | 129.00 | 129.00 | 130.00 | 129.00 | -1.00 | -0.77% | 2,000 | 258,000 |
| 2021-03-31 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.00 | 0.00% | 1 | 130 |
| 2021-03-30 | 130.00 | 130.00 | 130.00 | 128.10 | 130.00 | 1.90 | 1.48% | 209 | 27,170 |
| 2021-03-29 | 130.00 | 130.00 | 128.00 | 130.00 | 128.10 | -1.90 | -1.46% | 210 | 26,901 |
| 2021-03-26 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.00 | 0.00% | 220 | 28,600 |
| 2021-03-25 | 130.01 | 130.01 | 130.00 | 130.82 | 130.00 | -0.82 | -0.63% | 777 | 101,010 |
| 2021-03-24 | 132.00 | 132.00 | 130.00 | 134.12 | 130.82 | -3.30 | -2.46% | 2,303 | 301,278 |
| 2021-03-23 | 134.50 | 134.50 | 131.00 | 133.00 | 134.12 | 1.12 | 0.84% | 170 | 22,800 |
| 2021-03-22 | 131.00 | 131.00 | 130.00 | 135.00 | 133.00 | -2.00 | -1.48% | 1,154 | 153,482 |
| 2021-03-19 | 135.00 | 135.00 | 135.00 | 135.29 | 135.00 | -0.29 | -0.21% | 5 | 675 |
| 2021-03-18 | 137.00 | 137.00 | 135.00 | 137.97 | 135.29 | -2.68 | -1.94% | 700 | 94,703 |
| 2021-03-17 | 137.97 | 137.97 | 137.97 | 137.92 | 137.97 | 0.05 | 0.04% | 6 | 828 |
| 2021-03-16 | 138.27 | 138.28 | 135.00 | 138.50 | 137.92 | -0.58 | -0.42% | 2,519 | 347,420 |
| 2021-03-15 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.00 | 0.00% | 100 | 13,850 |
| 2021-03-12 | 133.00 | 138.50 | 130.00 | 138.00 | 138.50 | 0.50 | 0.36% | 1,925 | 266,613 |
| 2021-03-10 | 138.50 | 138.50 | 138.00 | 138.50 | 138.00 | -0.50 | -0.36% | 351 | 48,438 |
| 2021-03-09 | 138.50 | 138.50 | 138.50 | 138.00 | 138.50 | 0.50 | 0.36% | 141 | 19,529 |
| 2021-03-05 | 138.00 | 138.00 | 138.00 | 137.00 | 138.00 | 1.00 | 0.73% | 3,331 | 459,678 |
| 2021-03-04 | 137.00 | 137.00 | 137.00 | 134.74 | 137.00 | 2.26 | 1.68% | 219 | 30,003 |
| 2021-03-03 | 134.00 | 139.00 | 134.00 | 136.68 | 134.74 | -1.94 | -1.42% | 2,090 | 281,607 |
| 2021-03-02 | 134.00 | 139.00 | 134.00 | 134.06 | 136.68 | 2.62 | 1.95% | 5,324 | 727,684 |
| 2021-03-01 | 136.90 | 136.90 | 134.00 | 137.00 | 134.06 | -2.94 | -2.15% | 510 | 68,371 |
| 2021-02-26 | 138.00 | 138.00 | 135.00 | 137.13 | 137.00 | -0.13 | -0.09% | 77 | 10,549 |
| 2021-02-25 | 136.00 | 137.50 | 134.00 | 123.00 | 137.13 | 14.13 | 11.49% | 1,400 | 191,982 |
| 2021-02-24 | 133.00 | 138.00 | 123.00 | 130.00 | 123.00 | -7.00 | -5.38% | 19,630 | 2,414,490 |
| 2021-02-22 | 133.00 | 133.00 | 125.00 | 126.77 | 130.00 | 3.23 | 2.55% | 53,162 | 6,911,060 |
| 2021-02-19 | 128.00 | 128.00 | 125.00 | 134.00 | 126.77 | -7.23 | -5.40% | 700 | 88,739 |
| 2021-02-18 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.00 | 0.00% | 18 | 2,412 |
| 2021-02-17 | 134.00 | 134.00 | 134.00 | 135.00 | 134.00 | -1.00 | -0.74% | 29 | 3,886 |
| 2021-02-11 | 135.00 | 135.00 | 135.00 | 134.99 | 135.00 | 0.01 | 0.01% | 6 | 810 |
| 2021-02-08 | 134.99 | 134.99 | 134.99 | 134.00 | 134.99 | 0.99 | 0.74% | 1 | 135 |
| 2021-02-03 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.00 | 0.00% | 80 | 10,720 |
| 2021-02-01 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.00 | 0.00% | 150 | 20,100 |
| 2021-01-28 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.00 | 0.00% | 700 | 93,800 |
| 2021-01-27 | 134.00 | 134.00 | 134.00 | 117.31 | 134.00 | 16.69 | 14.23% | 689 | 92,326 |
| 2021-01-26 | 134.00 | 134.00 | 117.31 | 125.00 | 117.31 | -7.69 | -6.15% | 40 | 4,692 |
| 2021-01-25 | 125.00 | 125.00 | 125.00 | 132.93 | 125.00 | -7.93 | -5.97% | 9,848 | 1,231,000 |
| 2021-01-18 | 128.99 | 134.00 | 128.99 | 128.99 | 132.93 | 3.94 | 3.05% | 1,271 | 168,954 |
| 2021-01-15 | 128.99 | 128.99 | 128.99 | 128.00 | 128.99 | 0.99 | 0.77% | 2,000 | 257,980 |
| 2021-01-14 | 128.00 | 128.00 | 128.00 | 126.02 | 128.00 | 1.98 | 1.57% | 20 | 2,560 |
| 2021-01-08 | 126.50 | 126.50 | 126.00 | 126.50 | 126.02 | -0.48 | -0.38% | 4,772 | 601,367 |
| 2021-01-07 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0.00 | 0.00% | 410 | 51,865 |
| 2021-01-06 | 126.50 | 126.50 | 126.50 | 127.00 | 126.50 | -0.50 | -0.39% | 50 | 6,325 |
| 2021-01-05 | 128.99 | 128.99 | 127.00 | 129.00 | 127.00 | -2.00 | -1.55% | 4,396 | 558,292 |
| 2021-01-04 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.00 | 0.00% | 510 | 65,790 |
| 2020-12-31 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.00 | 0.00% | 1,019 | 131,451 |
| 2020-12-30 | 129.00 | 129.00 | 129.00 | 125.13 | 129.00 | 3.87 | 3.09% | 1,313 | 169,377 |
| 2020-12-24 | 139.00 | 139.00 | 125.00 | 133.00 | 125.13 | -7.87 | -5.92% | 10,092 | 1,262,812 |
From:
To: