Дундаж ₮: 3,711.36
Дундаж Ш: 2,183
Сүүлчийн ₮: 4,608.00
Сүүлчийн Ш: 2,278
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-12-05 4,550.00 4,620.00 4,450.00 4,619.00 4,608.00 -11.00 -0.24% 2,278 10,497,024
2022-12-02 4,500.00 4,619.00 4,400.00 4,500.00 4,619.00 119.00 2.64% 1,226 5,662,894
2022-12-01 4,500.00 4,500.00 4,500.00 4,619.00 4,500.00 -119.00 -2.58% 50 225,000
2022-11-30 4,250.00 4,620.00 4,250.00 4,587.00 4,619.00 32.00 0.70% 3,798 17,542,962
2022-11-29 4,400.00 4,615.00 4,400.00 4,539.00 4,587.00 48.00 1.06% 485 2,224,695
2022-11-28 4,300.00 4,539.00 4,300.00 4,447.00 4,539.00 92.00 2.07% 44,259 200,891,601
2022-11-25 4,350.00 4,470.00 4,200.00 4,340.00 4,447.00 107.00 2.47% 3,471 15,435,537
2022-11-23 4,430.00 4,430.00 4,300.00 4,214.00 4,340.00 126.00 2.99% 145 629,300
2022-11-22 4,300.00 4,300.00 4,200.00 4,433.00 4,214.00 -219.00 -4.94% 102 429,828
2022-11-21 4,310.00 4,470.00 4,300.00 4,455.00 4,433.00 -22.00 -0.49% 1,613 7,150,429
2022-11-18 4,470.00 4,470.00 4,450.00 4,479.00 4,455.00 -24.00 -0.54% 26 115,830
2022-11-17 4,470.00 4,490.00 4,470.00 4,490.00 4,479.00 -11.00 -0.24% 60 268,740
2022-11-16 4,400.00 4,490.00 4,300.00 4,500.00 4,490.00 -10.00 -0.22% 193 866,570
2022-11-15 4,400.00 4,500.00 4,400.00 4,417.00 4,500.00 83.00 1.88% 254 1,143,000
2022-11-14 4,350.00 4,500.00 4,300.00 4,500.00 4,417.00 -83.00 -1.84% 387 1,709,379
2022-11-11 4,430.00 4,500.00 4,430.00 4,429.00 4,500.00 71.00 1.60% 1,155 5,197,500
2022-11-10 4,420.00 4,430.00 4,420.00 4,430.00 4,429.00 -1.00 -0.02% 244 1,080,676
2022-11-09 4,270.00 4,430.00 4,270.00 4,264.00 4,430.00 166.00 3.89% 116 513,880
2022-11-08 4,411.00 4,430.00 4,210.00 4,424.00 4,264.00 -160.00 -3.62% 436 1,859,104
2022-11-07 4,430.00 4,430.00 4,420.00 4,430.00 4,424.00 -6.00 -0.14% 69 305,256
2022-11-04 4,430.00 4,430.00 4,430.00 4,430.00 4,430.00 0.00 0.00% 113 500,590
2022-11-03 4,430.00 4,430.00 4,250.00 4,428.00 4,430.00 2.00 0.05% 1,173 5,196,390
2022-11-02 4,428.00 4,428.00 4,390.00 4,400.00 4,428.00 28.00 0.64% 68 301,104
2022-11-01 4,440.00 4,455.00 4,380.00 4,450.00 4,400.00 -50.00 -1.12% 364 1,601,600
2022-10-31 4,450.00 4,450.00 4,450.00 4,440.00 4,450.00 10.00 0.23% 86 382,700
2022-10-28 4,500.00 4,500.00 4,396.00 4,489.00 4,440.00 -49.00 -1.09% 286 1,269,840
2022-10-27 4,500.00 4,500.00 4,480.00 4,482.00 4,489.00 7.00 0.16% 186 834,954
2022-10-26 4,400.00 4,500.00 4,390.00 4,400.00 4,482.00 82.00 1.86% 6,010 26,936,820
2022-10-25 4,310.00 4,400.00 4,160.00 4,298.00 4,400.00 102.00 2.37% 7,444 32,753,600
2022-10-24 4,345.00 4,345.00 4,200.00 4,346.00 4,298.00 -48.00 -1.10% 162 696,276
2022-10-21 4,349.00 4,350.00 4,345.00 4,342.00 4,346.00 4.00 0.09% 622 2,703,212
2022-10-20 4,335.00 4,350.00 4,335.00 4,345.00 4,342.00 -3.00 -0.07% 2,745 11,918,790
2022-10-19 4,345.00 4,345.00 4,100.00 4,278.00 4,345.00 67.00 1.57% 172 747,340
2022-10-18 4,105.00 4,345.00 4,105.00 4,279.00 4,278.00 -1.00 -0.02% 2,376 10,164,528
2022-10-17 4,299.00 4,299.00 4,250.00 4,300.00 4,279.00 -21.00 -0.49% 95 406,505
2022-10-14 4,302.00 4,302.00 4,155.00 4,340.00 4,300.00 -40.00 -0.92% 29,174 125,448,200
2022-10-13 4,345.00 4,345.00 4,340.00 4,342.00 4,340.00 -2.00 -0.05% 110 477,400
2022-10-12 4,260.00 4,343.00 4,260.00 4,302.00 4,342.00 40.00 0.93% 166 720,772
2022-10-11 4,300.00 4,345.00 4,300.00 4,300.00 4,302.00 2.00 0.05% 223 959,346
2022-10-10 4,228.00 4,300.00 4,200.00 4,300.00 4,300.00 0.00 0.00% 501 2,154,300
2022-10-07 4,228.00 4,300.00 4,228.00 4,300.00 4,300.00 0.00 0.00% 180 774,000
2022-10-06 4,300.00 4,300.00 4,200.00 4,345.00 4,300.00 -45.00 -1.04% 1,063 4,570,900
2022-10-05 4,345.00 4,345.00 4,344.00 4,220.00 4,345.00 125.00 2.96% 48 208,560
2022-10-04 4,220.00 4,220.00 4,200.00 4,350.00 4,220.00 -130.00 -2.99% 109 459,980
2022-10-03 4,350.00 4,350.00 4,350.00 4,369.00 4,350.00 -19.00 -0.43% 60 261,000
2022-09-30 4,370.00 4,370.00 4,200.00 4,370.00 4,369.00 -1.00 -0.02% 2,484 10,852,596
2022-09-29 4,375.00 4,375.00 4,370.00 4,375.00 4,370.00 -5.00 -0.11% 511 2,233,070
2022-09-28 4,375.00 4,375.00 4,375.00 4,325.00 4,375.00 50.00 1.16% 27 118,125
2022-09-27 4,390.00 4,390.00 4,200.00 4,402.00 4,325.00 -77.00 -1.75% 1,852 8,009,900
2022-09-26 4,425.00 4,428.00 4,200.00 4,399.00 4,402.00 3.00 0.07% 784 3,451,168
2022-09-23 4,399.00 4,400.00 4,350.00 4,400.00 4,399.00 -1.00 -0.02% 305 1,341,695
2022-09-22 4,200.00 4,400.00 4,200.00 4,202.00 4,400.00 198.00 4.71% 540 2,376,000
2022-09-21 4,425.00 4,425.00 4,200.00 4,445.00 4,202.00 -243.00 -5.47% 293 1,231,186
2022-09-20 4,300.00 4,445.00 4,200.00 4,436.00 4,445.00 9.00 0.20% 1,619 7,196,455
2022-09-19 4,459.00 4,460.00 4,400.00 4,459.00 4,436.00 -23.00 -0.52% 266 1,179,976
2022-09-16 4,200.00 4,460.00 4,200.00 4,401.00 4,459.00 58.00 1.32% 1,161 5,176,899
2022-09-15 4,200.00 4,458.00 4,200.00 4,451.00 4,401.00 -50.00 -1.12% 2,910 12,806,910
2022-09-14 4,400.00 4,455.00 4,400.00 4,446.00 4,451.00 5.00 0.11% 129 574,179
2022-09-13 4,200.00 4,455.00 4,008.00 4,440.00 4,446.00 6.00 0.14% 578 2,569,788
2022-09-12 4,430.00 4,440.00 4,400.00 4,440.00 4,440.00 0.00 0.00% 656 2,912,640
2022-09-09 4,440.00 4,440.00 4,440.00 4,411.00 4,440.00 29.00 0.66% 42 186,480
2022-09-08 4,380.00 4,440.00 4,350.00 4,432.00 4,411.00 -21.00 -0.47% 1,686 7,436,946
2022-09-07 4,434.00 4,438.00 4,400.00 4,420.00 4,432.00 12.00 0.27% 330 1,462,560
2022-09-06 4,400.00 4,438.00 4,400.00 4,417.00 4,420.00 3.00 0.07% 633 2,797,860
2022-09-05 4,400.00 4,438.00 4,400.00 4,401.00 4,417.00 16.00 0.36% 247 1,090,999
2022-09-02 4,400.00 4,410.00 4,400.00 4,400.00 4,401.00 1.00 0.02% 752 3,309,552
2022-09-01 4,270.00 4,400.00 4,250.00 4,271.00 4,400.00 129.00 3.02% 3,252 14,308,800
2022-08-31 4,270.00 4,279.00 4,155.00 4,012.00 4,271.00 259.00 6.46% 16,491 70,433,061
2022-08-30 4,280.00 4,280.00 3,811.00 4,284.00 4,012.00 -272.00 -6.35% 6,047 24,260,564
2022-08-29 4,155.00 4,290.00 4,155.00 3,967.00 4,284.00 317.00 7.99% 1,012 4,335,408
2022-08-26 4,200.00 4,290.00 3,810.00 4,259.00 3,967.00 -292.00 -6.86% 1,240 4,919,080
2022-08-25 4,298.00 4,300.00 4,151.00 4,298.00 4,259.00 -39.00 -0.91% 390 1,661,010
2022-08-24 4,250.00 4,298.00 4,250.00 4,253.00 4,298.00 45.00 1.06% 230 988,540
2022-08-23 4,299.00 4,299.00 4,151.00 4,194.00 4,253.00 59.00 1.41% 1,360 5,784,080
2022-08-22 4,200.00 4,300.00 4,151.00 4,200.00 4,194.00 -6.00 -0.14% 6,554 27,487,476
2022-08-19 4,200.00 4,200.00 4,180.00 4,190.00 4,200.00 10.00 0.24% 1,785 7,497,000
2022-08-18 4,178.00 4,200.00 4,178.00 4,200.00 4,190.00 -10.00 -0.24% 372 1,558,680
2022-08-17 4,200.00 4,200.00 4,200.00 4,199.00 4,200.00 1.00 0.02% 102 428,400
2022-08-16 4,171.00 4,199.00 4,170.00 4,220.00 4,199.00 -21.00 -0.50% 641 2,691,559
2022-08-15 4,199.00 4,220.00 4,175.00 4,199.00 4,220.00 21.00 0.50% 974 4,110,280
2022-08-12 4,220.00 4,220.00 4,195.00 4,205.00 4,199.00 -6.00 -0.14% 843 3,539,757
2022-08-11 4,200.00 4,230.00 4,200.00 4,205.00 4,205.00 0.00 0.00% 908 3,818,140
2022-08-10 4,250.00 4,250.00 4,200.00 4,300.00 4,205.00 -95.00 -2.21% 1,103 4,638,115
2022-08-09 4,300.00 4,300.00 4,180.00 4,350.00 4,300.00 -50.00 -1.15% 81 348,300
2022-08-08 4,300.00 4,350.00 4,200.00 4,300.00 4,350.00 50.00 1.16% 1,099 4,780,650
2022-08-05 4,300.00 4,300.00 4,250.00 4,410.00 4,300.00 -110.00 -2.49% 1,648 7,086,400
2022-08-04 4,410.00 4,410.00 4,168.00 4,420.00 4,410.00 -10.00 -0.23% 1,195 5,269,950
2022-08-03 4,300.00 4,420.00 4,200.00 4,418.00 4,420.00 2.00 0.05% 1,198 5,295,160
2022-08-02 4,300.00 4,420.00 4,200.00 4,400.00 4,418.00 18.00 0.41% 609 2,690,562
2022-08-01 4,400.00 4,400.00 4,200.00 4,420.00 4,400.00 -20.00 -0.45% 17,744 78,073,600
2022-07-29 4,300.00 4,420.00 4,200.00 4,393.00 4,420.00 27.00 0.61% 2,791 12,336,220
2022-07-28 4,309.00 4,400.00 4,308.00 4,309.00 4,393.00 84.00 1.95% 1,034 4,542,362
2022-07-27 4,188.00 4,310.00 4,150.00 4,309.00 4,309.00 0.00 0.00% 857 3,692,813
2022-07-26 4,188.00 4,309.00 4,188.00 4,304.00 4,309.00 5.00 0.12% 237 1,021,233
2022-07-25 4,250.00 4,304.00 4,188.00 4,293.00 4,304.00 11.00 0.26% 281 1,209,424
2022-07-22 4,170.00 4,305.00 4,155.00 4,300.00 4,293.00 -7.00 -0.16% 24,913 106,951,509
2022-07-21 4,300.00 4,305.00 4,151.00 4,300.00 4,300.00 0.00 0.00% 1,311 5,637,300
2022-07-20 4,200.00 4,300.00 4,200.00 4,286.00 4,300.00 14.00 0.33% 409 1,758,700
2022-07-19 4,305.00 4,305.00 4,150.00 4,306.00 4,286.00 -20.00 -0.46% 453 1,941,558
2022-07-18 4,318.00 4,318.00 4,100.00 4,319.00 4,306.00 -13.00 -0.30% 243 1,046,358
2022-07-08 4,320.00 4,350.00 4,155.00 4,300.00 4,319.00 19.00 0.44% 99,765 430,885,035
2022-07-07 4,345.00 4,345.00 4,200.00 4,341.00 4,300.00 -41.00 -0.94% 322 1,384,600
2022-07-06 4,300.00 4,345.00 4,300.00 4,340.00 4,341.00 1.00 0.02% 244 1,059,204
2022-07-05 4,152.00 4,345.00 4,152.00 4,332.00 4,340.00 8.00 0.18% 204 885,360
2022-07-04 4,150.00 4,350.00 4,150.00 4,324.00 4,332.00 8.00 0.19% 142 615,144
2022-07-01 4,348.00 4,348.00 4,101.00 4,349.00 4,324.00 -25.00 -0.57% 157 678,868
2022-06-30 4,299.00 4,398.00 4,060.00 4,389.00 4,349.00 -40.00 -0.91% 634 2,757,266
2022-06-29 4,300.00 4,397.00 4,052.00 4,398.00 4,389.00 -9.00 -0.20% 128 561,792
2022-06-28 4,445.00 4,445.00 4,001.00 4,445.00 4,398.00 -47.00 -1.06% 962 4,230,876
2022-06-27 4,447.00 4,447.00 4,200.00 4,445.00 4,445.00 0.00 0.00% 80 355,600
2022-06-24 4,155.00 4,449.00 4,155.00 4,464.00 4,445.00 -19.00 -0.43% 174 773,430
2022-06-23 4,466.00 4,466.00 4,155.00 4,467.00 4,464.00 -3.00 -0.07% 71 316,944
2022-06-22 4,468.00 4,468.00 4,100.00 4,468.00 4,467.00 -1.00 -0.02% 163 728,121
2022-06-21 4,470.00 4,470.00 4,150.00 4,450.00 4,468.00 18.00 0.40% 148 661,264
2022-06-20 4,145.00 4,480.00 3,951.00 4,499.00 4,450.00 -49.00 -1.09% 3,350 14,907,500
2022-06-17 4,250.00 4,499.00 4,155.00 4,499.00 4,499.00 0.00 0.00% 649 2,919,851
2022-06-16 4,499.00 4,499.00 4,220.00 4,499.00 4,499.00 0.00 0.00% 60 269,940
2022-06-15 4,490.00 4,499.00 4,490.00 4,500.00 4,499.00 -1.00 -0.02% 366 1,646,634
2022-06-13 4,550.00 4,550.00 4,250.00 4,550.00 4,500.00 -50.00 -1.10% 675 3,037,500
2022-06-10 4,300.00 4,550.00 4,300.00 4,550.00 4,550.00 0.00 0.00% 158 718,900
2022-06-09 4,550.00 4,550.00 4,550.00 4,500.00 4,550.00 50.00 1.11% 3 13,650
2022-06-08 4,400.00 4,500.00 4,400.00 4,478.00 4,500.00 22.00 0.49% 852 3,834,000
2022-06-07 4,450.00 4,500.00 4,400.00 4,450.00 4,478.00 28.00 0.63% 634 2,839,052
2022-06-06 4,390.00 4,450.00 4,390.00 4,370.00 4,450.00 80.00 1.83% 750 3,337,500
2022-06-03 4,200.00 4,380.00 4,200.00 4,340.00 4,370.00 30.00 0.69% 1,329 5,807,730
2022-06-02 4,200.00 4,350.00 4,200.00 4,226.00 4,340.00 114.00 2.70% 348 1,510,320
2022-05-31 4,230.00 4,230.00 4,200.00 4,290.00 4,226.00 -64.00 -1.49% 80 338,080
2022-05-30 4,100.00 4,290.00 4,100.00 4,260.00 4,290.00 30.00 0.70% 51 218,790
2022-05-27 4,100.00 4,330.00 3,900.00 4,290.00 4,260.00 -30.00 -0.70% 1,112 4,737,120
2022-05-26 4,290.00 4,290.00 4,290.00 4,270.00 4,290.00 20.00 0.47% 40 171,600
2022-05-25 4,200.00 4,270.00 4,200.00 4,320.00 4,270.00 -50.00 -1.16% 460 1,964,200
2022-05-24 4,300.00 4,320.00 4,100.00 4,300.00 4,320.00 20.00 0.47% 224 967,680
2022-05-23 4,370.00 4,370.00 4,260.00 4,370.00 4,300.00 -70.00 -1.60% 54 232,200
2022-05-20 4,400.00 4,400.00 4,300.00 4,399.00 4,370.00 -29.00 -0.66% 129 563,730
2022-05-19 4,399.00 4,399.00 4,399.00 4,350.00 4,399.00 49.00 1.13% 10 43,990
2022-05-18 4,300.00 4,350.00 4,150.00 4,349.00 4,350.00 1.00 0.02% 653 2,840,550
2022-05-17 4,349.00 4,349.00 4,349.00 4,349.00 4,349.00 0.00 0.00% 42 182,658
2022-05-16 4,349.00 4,349.00 4,349.00 4,350.00 4,349.00 -1.00 -0.02% 10 43,490
2022-05-13 4,000.00 4,350.00 4,000.00 4,307.00 4,350.00 43.00 1.00% 385 1,674,750
2022-05-12 4,200.00 4,460.00 4,150.00 4,325.00 4,307.00 -18.00 -0.42% 4,533 19,523,631
2022-05-11 4,300.00 4,450.00 4,200.00 4,455.00 4,325.00 -130.00 -2.92% 217 938,525
2022-05-10 4,455.00 4,455.00 4,450.00 4,450.00 4,455.00 5.00 0.11% 34 151,470
2022-05-09 4,450.00 4,450.00 4,450.00 4,446.00 4,450.00 4.00 0.09% 6 26,700
2022-05-06 4,446.00 4,446.00 4,446.00 4,445.00 4,446.00 1.00 0.02% 48 213,408
2022-05-05 4,445.00 4,445.00 4,445.00 4,450.00 4,445.00 -5.00 -0.11% 80 355,600
2022-05-04 4,450.00 4,450.00 4,444.00 4,444.00 4,450.00 6.00 0.14% 55 244,750
2022-05-03 4,450.00 4,450.00 4,430.00 4,450.00 4,444.00 -6.00 -0.13% 438 1,946,472
2022-05-02 4,445.00 4,450.00 4,100.00 4,450.00 4,450.00 0.00 0.00% 1,389 6,181,050
2022-04-29 4,400.00 4,450.00 4,400.00 4,445.00 4,450.00 5.00 0.11% 2,321 10,328,450
2022-04-28 4,470.00 4,470.00 4,200.00 4,451.00 4,445.00 -6.00 -0.13% 196 871,220
2022-04-27 4,350.00 4,470.00 4,350.00 4,445.00 4,451.00 6.00 0.13% 4,411 19,633,361
2022-04-26 4,450.00 4,450.00 4,400.00 4,450.00 4,445.00 -5.00 -0.11% 860 3,822,700
2022-04-25 4,450.00 4,450.00 4,445.00 4,445.00 4,450.00 5.00 0.11% 99 440,550
2022-04-22 4,445.00 4,445.00 4,445.00 4,450.00 4,445.00 -5.00 -0.11% 500 2,222,500
2022-04-21 4,448.00 4,450.00 4,448.00 4,328.00 4,450.00 122.00 2.82% 1,038 4,619,100
2022-04-20 4,300.00 4,400.00 4,100.00 4,350.00 4,328.00 -22.00 -0.51% 582 2,518,896
2022-04-19 4,100.00 4,350.00 4,100.00 4,400.00 4,350.00 -50.00 -1.14% 3,421 14,881,350
2022-04-15 4,400.00 4,400.00 4,400.00 4,400.00 4,400.00 0.00 0.00% 100 440,000
2022-04-14 4,250.00 4,400.00 4,240.00 4,347.00 4,400.00 53.00 1.22% 46,316 203,790,400
2022-04-13 4,100.00 4,400.00 4,000.00 4,349.00 4,347.00 -2.00 -0.05% 7,937 34,502,139
2022-04-12 4,350.00 4,350.00 4,349.00 4,373.00 4,349.00 -24.00 -0.55% 501 2,178,849
2022-04-11 4,035.00 4,650.00 3,800.00 4,100.00 4,373.00 273.00 6.66% 3,878 16,958,494
2022-04-08 4,100.00 4,100.00 4,100.00 4,099.00 4,100.00 1.00 0.02% 8 32,800
2022-04-07 4,270.00 4,300.00 4,000.00 4,055.00 4,099.00 44.00 1.09% 1,618 6,632,182
2022-04-06 4,299.00 4,300.00 4,020.00 4,284.00 4,055.00 -229.00 -5.35% 560 2,270,800
2022-04-05 4,050.00 4,300.00 4,050.00 4,205.00 4,284.00 79.00 1.88% 267 1,143,828
2022-04-04 4,300.00 4,300.00 4,000.00 4,363.00 4,205.00 -158.00 -3.62% 850 3,574,250
2022-04-01 4,100.00 4,400.00 4,100.00 3,980.00 4,363.00 383.00 9.62% 498 2,172,774
2022-03-31 3,980.00 3,980.00 3,980.00 4,300.00 3,980.00 -320.00 -7.44% 2 7,960
2022-03-30 4,300.00 4,320.00 4,300.00 4,300.00 4,300.00 0.00 0.00% 11,631 50,013,300
2022-03-29 3,965.00 4,349.00 3,965.00 4,349.00 4,300.00 -49.00 -1.13% 38,438 165,283,400
2022-03-28 4,348.00 4,350.00 4,150.00 4,349.00 4,349.00 0.00 0.00% 202 878,498
2022-03-25 4,350.00 4,350.00 4,150.00 4,302.00 4,349.00 47.00 1.09% 852 3,705,348
2022-03-24 4,200.00 4,349.00 4,200.00 4,349.00 4,302.00 -47.00 -1.08% 210 903,420
2022-03-23 4,306.00 4,349.00 4,091.00 4,349.00 4,349.00 0.00 0.00% 1,071 4,657,779
2022-03-22 4,350.00 4,350.00 4,349.00 4,306.00 4,349.00 43.00 1.00% 10 43,490
2022-03-21 4,300.00 4,350.00 4,300.00 4,350.00 4,306.00 -44.00 -1.01% 69 297,114
2022-03-18 4,100.00 4,350.00 4,098.00 4,300.00 4,350.00 50.00 1.16% 2,016 8,769,600
2022-03-17 4,100.00 4,300.00 4,100.00 4,100.00 4,300.00 200.00 4.88% 3,090 13,287,000
2022-03-16 4,100.00 4,100.00 4,100.00 4,091.00 4,100.00 9.00 0.22% 50 205,000
2022-03-15 4,130.00 4,130.00 4,091.00 4,130.00 4,091.00 -39.00 -0.94% 313 1,280,483
2022-03-11 4,100.00 4,150.00 4,100.00 4,100.00 4,130.00 30.00 0.73% 132 545,160
2022-03-10 4,090.00 4,100.00 4,090.00 4,010.00 4,100.00 90.00 2.24% 909 3,726,900
2022-03-09 4,100.00 4,100.00 4,010.00 4,200.00 4,010.00 -190.00 -4.52% 120 481,200
2022-03-04 4,200.00 4,210.00 4,200.00 4,012.00 4,200.00 188.00 4.69% 295 1,239,000
2022-03-03 4,000.00 4,150.00 3,999.00 4,000.00 4,012.00 12.00 0.30% 2,616 10,495,392
2022-03-02 4,000.00 4,000.00 4,000.00 3,997.00 4,000.00 3.00 0.08% 15 60,000
2022-03-01 3,999.00 4,000.00 3,900.00 3,999.00 3,997.00 -2.00 -0.05% 456 1,822,632
2022-02-28 4,000.00 4,000.00 3,999.00 4,000.00 3,999.00 -1.00 -0.03% 1,706 6,822,294
2022-02-25 4,000.00 4,000.00 3,999.00 4,050.00 4,000.00 -50.00 -1.23% 143 572,000
2022-02-24 4,050.00 4,050.00 4,049.00 4,049.00 4,050.00 1.00 0.02% 500 2,025,000
2022-02-23 3,970.00 4,050.00 3,900.00 4,000.00 4,049.00 49.00 1.23% 279 1,129,671
2022-02-22 4,120.00 4,120.00 4,000.00 4,190.00 4,000.00 -190.00 -4.53% 2,524 10,096,000
2022-02-21 4,190.00 4,190.00 4,180.00 4,182.00 4,190.00 8.00 0.19% 567 2,375,730
2022-02-18 4,200.00 4,249.00 4,179.00 4,179.00 4,182.00 3.00 0.07% 372 1,555,704
2022-02-16 4,200.00 4,200.00 4,160.00 4,150.00 4,179.00 29.00 0.70% 325 1,358,175
2022-02-15 4,150.00 4,150.00 4,120.00 4,113.00 4,150.00 37.00 0.90% 292 1,211,800
2022-02-14 4,150.00 4,150.00 4,100.00 4,162.00 4,113.00 -49.00 -1.18% 19 78,147
2022-02-11 4,250.00 4,250.00 4,150.00 4,200.00 4,162.00 -38.00 -0.90% 357 1,485,834
2022-02-10 4,199.00 4,200.00 4,199.00 4,199.00 4,200.00 1.00 0.02% 84 352,800
2022-02-09 4,199.00 4,199.00 4,199.00 4,115.00 4,199.00 84.00 2.04% 5 20,995
2022-02-08 4,100.00 4,199.00 4,100.00 4,100.00 4,115.00 15.00 0.37% 657 2,703,555
2022-02-07 4,100.00 4,100.00 4,100.00 4,100.00 4,100.00 0.00 0.00% 215 881,500
2022-02-01 4,050.00 4,100.00 4,050.00 4,100.00 4,100.00 0.00 0.00% 171 701,100
2022-01-31 4,095.00 4,100.00 4,095.00 4,000.00 4,100.00 100.00 2.50% 89 364,900
2022-01-28 4,090.00 4,098.00 4,000.00 4,082.00 4,000.00 -82.00 -2.01% 251 1,004,000
2022-01-27 4,050.00 4,082.00 4,050.00 4,016.00 4,082.00 66.00 1.64% 88 359,216
2022-01-26 4,050.00 4,050.00 3,850.00 4,050.00 4,016.00 -34.00 -0.84% 307 1,232,912
2022-01-25 4,020.00 4,050.00 4,020.00 4,010.00 4,050.00 40.00 1.00% 66 267,300
2022-01-24 4,020.00 4,020.00 3,850.00 4,022.00 4,010.00 -12.00 -0.30% 165 661,650
2022-01-21 4,000.00 4,050.00 4,000.00 4,000.00 4,022.00 22.00 0.55% 74 297,628
2022-01-20 4,000.00 4,000.00 4,000.00 4,000.00 4,000.00 0.00 0.00% 270 1,080,000
2022-01-19 4,097.00 4,097.00 4,000.00 4,050.00 4,000.00 -50.00 -1.23% 137 548,000
2022-01-18 3,900.00 4,050.00 3,850.00 4,100.00 4,050.00 -50.00 -1.22% 24,926 100,950,300
2022-01-17 4,098.00 4,100.00 3,900.00 4,100.00 4,100.00 0.00 0.00% 617 2,529,700
2022-01-14 4,000.00 4,100.00 3,860.00 4,000.00 4,100.00 100.00 2.50% 463 1,898,300
2022-01-13 4,100.00 4,100.00 4,000.00 4,101.00 4,000.00 -101.00 -2.46% 31 124,000
2022-01-12 3,802.00 4,130.00 3,802.00 4,266.00 4,101.00 -165.00 -3.87% 1,127 4,621,827
2022-01-11 4,289.00 4,289.00 4,120.00 4,128.00 4,266.00 138.00 3.34% 82 349,812
2022-01-10 4,195.00 4,290.00 3,900.00 4,151.00 4,128.00 -23.00 -0.55% 1,246 5,143,488
2022-01-07 4,195.00 4,196.00 4,055.00 4,128.00 4,151.00 23.00 0.56% 394 1,635,494
2022-01-06 4,100.00 4,195.00 4,100.00 4,197.00 4,128.00 -69.00 -1.64% 142 586,176
2022-01-05 4,100.00 4,197.00 3,802.00 4,000.00 4,197.00 197.00 4.93% 482 2,022,954
2022-01-04 4,299.00 4,299.00 4,000.00 4,400.00 4,000.00 -400.00 -9.09% 1,814 7,256,000
2022-01-03 4,400.00 4,400.00 4,400.00 4,043.00 4,400.00 357.00 8.83% 20 88,000
2021-12-31 3,901.00 4,200.00 3,802.00 4,041.00 4,043.00 2.00 0.05% 17,037 68,880,591
2021-12-30 4,000.00 4,050.00 3,900.00 3,945.00 4,041.00 96.00 2.43% 15,058 60,849,378
2021-12-28 3,800.00 4,000.00 3,800.00 3,742.00 3,945.00 203.00 5.42% 7,388 29,145,660
2021-12-27 3,800.00 3,800.00 3,673.00 3,673.00 3,742.00 69.00 1.88% 10,077 37,708,134
2021-12-24 3,570.00 3,675.00 3,570.00 3,449.00 3,673.00 224.00 6.49% 13,805 50,705,765
2021-12-23 3,400.00 3,450.00 3,400.00 3,400.00 3,449.00 49.00 1.44% 16,191 55,842,759
2021-12-22 3,100.00 3,400.00 3,100.00 3,300.00 3,400.00 100.00 3.03% 7,788 26,479,200
2021-12-21 3,300.00 3,300.00 3,300.00 3,400.00 3,300.00 -100.00 -2.94% 1,858 6,131,400
2021-12-20 3,300.00 3,400.00 3,300.00 3,394.00 3,400.00 6.00 0.18% 223 758,200
2021-12-17 3,389.00 3,400.00 3,389.00 3,389.00 3,394.00 5.00 0.15% 1,280 4,344,320
2021-12-16 3,200.00 3,389.00 3,200.00 3,360.00 3,389.00 29.00 0.86% 10,788 36,560,532
2021-12-15 3,150.00 3,380.00 3,150.00 3,380.00 3,360.00 -20.00 -0.59% 290 974,400
2021-12-14 3,350.00 3,380.00 3,009.00 3,350.00 3,380.00 30.00 0.90% 1,520 5,137,600
2021-12-13 3,200.00 3,350.00 3,200.00 3,300.00 3,350.00 50.00 1.52% 10,255 34,354,250
2021-12-10 3,200.00 3,300.00 3,200.00 3,300.00 3,300.00 0.00 0.00% 4,045 13,348,500
2021-12-09 3,150.00 3,300.00 3,150.00 3,009.00 3,300.00 291.00 9.67% 11,488 37,910,400
2021-12-08 3,200.00 3,300.00 3,000.00 3,390.00 3,009.00 -381.00 -11.24% 5,045 15,180,405
2021-12-07 3,390.00 3,390.00 3,390.00 3,300.00 3,390.00 90.00 2.73% 70 237,300
2021-12-06 3,002.00 3,300.00 3,002.00 3,299.00 3,300.00 1.00 0.03% 3,661 12,081,300
2021-12-02 3,299.00 3,299.00 3,299.00 3,300.00 3,299.00 -1.00 -0.03% 30 98,970
2021-12-01 3,000.00 3,300.00 3,000.00 3,300.00 3,300.00 0.00 0.00% 430 1,419,000
2021-11-30 3,250.00 3,300.00 3,250.00 3,163.00 3,300.00 137.00 4.33% 3,475 11,467,500
2021-11-29 3,250.00 3,250.00 3,100.00 3,250.00 3,163.00 -87.00 -2.68% 3,610 11,418,430
2021-11-25 3,299.00 3,299.00 3,190.00 3,300.00 3,250.00 -50.00 -1.52% 7,053 22,922,250
2021-11-24 3,300.00 3,300.00 3,300.00 3,300.00 3,300.00 0.00 0.00% 10 33,000
2021-11-23 3,050.00 3,300.00 3,050.00 3,299.00 3,300.00 1.00 0.03% 68 224,400
2021-11-22 3,100.00 3,299.00 3,100.00 3,300.00 3,299.00 -1.00 -0.03% 151 498,149
2021-11-19 3,200.00 3,300.00 3,200.00 3,300.00 3,300.00 0.00 0.00% 322 1,062,600
2021-11-18 3,200.00 3,300.00 3,000.00 3,200.00 3,300.00 100.00 3.13% 4,042 13,338,600
2021-11-17 3,200.00 3,200.00 3,200.00 3,299.00 3,200.00 -99.00 -3.00% 230 736,000
2021-11-16 3,299.00 3,299.00 3,299.00 3,300.00 3,299.00 -1.00 -0.03% 7 23,093
2021-11-15 3,300.00 3,300.00 3,299.00 3,300.00 3,300.00 0.00 0.00% 437 1,442,100
2021-11-12 3,300.00 3,300.00 3,300.00 3,300.00 3,300.00 0.00 0.00% 20 66,000
2021-11-11 3,100.00 3,300.00 3,100.00 3,298.00 3,300.00 2.00 0.06% 53 174,900
2021-11-10 3,298.00 3,298.00 3,298.00 3,296.00 3,298.00 2.00 0.06% 50 164,900
2021-11-09 3,290.00 3,300.00 3,289.00 3,285.00 3,296.00 11.00 0.33% 342 1,127,232
2021-11-08 3,150.00 3,290.00 3,000.00 3,290.00 3,285.00 -5.00 -0.15% 231 758,835
2021-11-04 2,900.00 3,290.00 2,900.00 3,150.00 3,290.00 140.00 4.44% 14,064 46,270,560
2021-11-03 3,250.00 3,300.00 3,150.00 3,270.00 3,150.00 -120.00 -3.67% 150 472,500
2021-11-02 3,270.00 3,270.00 3,250.00 3,300.00 3,270.00 -30.00 -0.91% 780 2,550,600
2021-11-01 3,299.00 3,300.00 3,275.00 3,270.00 3,300.00 30.00 0.92% 245 808,500
2021-10-28 3,299.00 3,299.00 3,270.00 3,299.00 3,270.00 -29.00 -0.88% 68 222,360
2021-10-27 3,290.00 3,299.00 3,290.00 3,300.00 3,295.00 -5.00 -0.15% 259 853,405
2021-10-26 3,220.00 3,300.00 3,215.00 3,300.00 3,300.00 0.00 0.00% 257 848,100
2021-10-25 3,300.00 3,300.00 3,300.00 3,300.00 3,300.00 0.00 0.00% 8 26,400
2021-10-22 3,100.00 3,300.00 3,100.00 3,300.00 3,300.00 0.00 0.00% 329 1,085,700
2021-10-21 3,382.00 3,382.00 3,300.00 3,380.00 3,300.00 -80.00 -2.37% 59 194,700
2021-10-20 3,380.00 3,380.00 3,380.00 3,382.00 3,380.00 -2.00 -0.06% 41 138,580
2021-10-19 3,382.00 3,382.00 3,382.00 3,380.00 3,382.00 2.00 0.06% 313 1,058,566
2021-10-18 3,200.00 3,382.00 3,200.00 3,382.00 3,380.00 -2.00 -0.06% 462 1,561,560
2021-10-15 3,300.00 3,382.00 3,300.00 3,315.00 3,382.00 67.00 2.02% 115 388,930
2021-10-14 3,370.00 3,380.00 3,300.00 3,325.00 3,315.00 -10.00 -0.30% 201 666,315
2021-10-13 3,380.00 3,380.00 3,300.00 3,370.00 3,325.00 -45.00 -1.34% 371 1,233,575
2021-10-12 3,370.00 3,370.00 3,370.00 3,360.00 3,370.00 10.00 0.30% 84 283,080
2021-10-11 3,370.00 3,370.00 3,300.00 3,370.00 3,360.00 -10.00 -0.30% 1,070 3,595,200
2021-10-08 3,300.00 3,370.00 3,280.00 3,282.00 3,370.00 88.00 2.68% 1,585 5,341,450
2021-10-07 3,290.00 3,300.00 3,100.00 3,300.00 3,282.00 -18.00 -0.55% 21,665 71,104,530
2021-10-06 3,300.00 3,300.00 3,290.00 3,300.00 3,300.00 0.00 0.00% 275 907,500
2021-10-05 3,300.00 3,300.00 3,295.00 3,300.00 3,300.00 0.00 0.00% 2,518 8,309,400
2021-10-04 3,300.00 3,300.00 3,290.00 3,311.00 3,300.00 -11.00 -0.33% 264 871,200
2021-10-01 3,381.00 3,381.00 3,300.00 3,382.00 3,311.00 -71.00 -2.10% 255 844,305
2021-09-30 3,383.00 3,383.00 3,382.00 3,383.00 3,382.00 -1.00 -0.03% 548 1,853,336
2021-09-29 3,383.00 3,383.00 3,383.00 3,340.00 3,383.00 43.00 1.29% 9 30,447
2021-09-28 3,383.00 3,383.00 3,340.00 3,383.00 3,340.00 -43.00 -1.27% 1,551 5,180,340
2021-09-27 3,389.00 3,389.00 3,382.00 3,389.00 3,383.00 -6.00 -0.18% 139 470,237
2021-09-24 3,389.00 3,389.00 3,389.00 3,363.00 3,389.00 26.00 0.77% 310 1,050,590
2021-09-23 3,350.00 3,389.00 3,350.00 3,349.00 3,363.00 14.00 0.42% 174 585,162
2021-09-22 3,385.00 3,385.00 3,340.00 3,384.00 3,349.00 -35.00 -1.03% 106 354,994
2021-09-21 3,384.00 3,385.00 3,384.00 3,389.00 3,384.00 -5.00 -0.15% 293 991,512
2021-09-20 3,390.00 3,390.00 3,385.00 3,378.00 3,389.00 11.00 0.33% 151 511,739
2021-09-17 3,395.00 3,395.00 3,356.00 3,390.00 3,378.00 -12.00 -0.35% 228 770,184
2021-09-16 3,390.00 3,390.00 3,390.00 3,386.00 3,390.00 4.00 0.12% 81 274,590
2021-09-15 3,356.00 3,390.00 3,356.00 3,379.00 3,386.00 7.00 0.21% 300 1,015,800
2021-09-14 3,379.00 3,390.00 3,350.00 3,349.00 3,379.00 30.00 0.90% 830 2,804,570
2021-09-13 3,340.00 3,380.00 3,330.00 3,317.00 3,349.00 32.00 0.96% 533 1,785,017
2021-09-10 3,298.00 3,350.00 3,298.00 3,257.00 3,317.00 60.00 1.84% 1,029 3,413,193
2021-09-09 3,200.00 3,297.00 3,200.00 3,200.00 3,257.00 57.00 1.78% 3,366 10,963,062
2021-09-08 3,150.00 3,200.00 3,150.00 3,171.00 3,200.00 29.00 0.91% 489 1,564,800
2021-09-07 3,150.00 3,215.00 3,100.00 3,130.00 3,171.00 41.00 1.31% 1,217 3,859,107
2021-09-06 3,100.00 3,130.00 3,100.00 3,099.00 3,130.00 31.00 1.00% 2,497 7,815,610
2021-09-03 3,098.00 3,100.00 3,098.00 3,090.00 3,099.00 9.00 0.29% 48 148,752
2021-09-02 3,090.00 3,098.00 3,085.00 3,098.00 3,090.00 -8.00 -0.26% 826 2,552,340
2021-09-01 3,099.00 3,099.00 3,030.00 3,100.00 3,098.00 -2.00 -0.06% 940 2,912,120
2021-08-31 3,100.00 3,100.00 3,100.00 3,097.00 3,100.00 3.00 0.10% 72 223,200
2021-08-30 3,081.00 3,100.00 3,022.00 3,090.00 3,097.00 7.00 0.23% 3,059 9,473,723
2021-08-27 3,135.00 3,135.00 3,090.00 3,100.00 3,090.00 -10.00 -0.32% 836 2,583,240
2021-08-26 3,100.00 3,130.00 3,020.00 3,133.00 3,100.00 -33.00 -1.05% 1,593 4,938,300
2021-08-25 3,100.00 3,140.00 3,100.00 3,140.00 3,133.00 -7.00 -0.22% 713 2,233,829
2021-08-24 3,150.00 3,150.00 3,100.00 3,160.00 3,140.00 -20.00 -0.63% 6,597 20,714,580
2021-08-23 3,010.00 3,160.00 3,001.00 3,156.00 3,160.00 4.00 0.13% 225 711,000
2021-08-20 3,235.00 3,248.00 3,100.00 3,236.00 3,156.00 -80.00 -2.47% 1,008 3,181,248
2021-08-19 3,250.00 3,250.00 3,235.00 3,260.00 3,236.00 -24.00 -0.74% 843 2,727,948
2021-08-18 3,260.00 3,260.00 3,260.00 3,252.00 3,260.00 8.00 0.25% 49 159,740
2021-08-17 3,250.00 3,253.00 3,250.00 3,251.00 3,252.00 1.00 0.03% 49 159,348
2021-08-16 3,268.00 3,270.00 3,250.00 3,250.00 3,251.00 1.00 0.03% 1,070 3,478,570
2021-08-13 3,245.00 3,260.00 3,245.00 3,245.00 3,250.00 5.00 0.15% 1,199 3,896,750
2021-08-12 3,245.00 3,245.00 3,235.00 3,245.00 3,245.00 0.00 0.00% 350 1,135,750
2021-08-11 3,239.00 3,250.00 3,239.00 3,240.00 3,245.00 5.00 0.15% 179 580,855
2021-08-10 3,240.00 3,240.00 3,240.00 3,221.00 3,240.00 19.00 0.59% 1 3,240
2021-08-09 3,200.00 3,240.00 3,200.00 3,195.00 3,221.00 26.00 0.81% 465 1,497,765
2021-08-06 3,180.00 3,195.00 3,150.00 3,150.00 3,195.00 45.00 1.43% 81 258,795
2021-08-05 3,150.00 3,150.00 3,150.00 3,124.00 3,150.00 26.00 0.83% 6 18,900
2021-08-04 3,121.00 3,125.00 3,121.00 3,125.00 3,124.00 -1.00 -0.03% 385 1,202,740
2021-08-03 3,121.00 3,125.00 3,121.00 3,125.00 3,125.00 0.00 0.00% 19 59,375
2021-08-02 3,196.00 3,196.00 3,121.00 3,215.00 3,125.00 -90.00 -2.80% 382 1,193,750
2021-07-30 3,201.00 3,215.00 3,195.00 3,200.00 3,215.00 15.00 0.47% 334 1,073,810
2021-07-29 3,195.00 3,200.00 3,195.00 3,195.00 3,200.00 5.00 0.16% 155 496,000
2021-07-28 3,195.00 3,200.00 3,195.00 3,199.00 3,195.00 -4.00 -0.13% 355 1,134,225
2021-07-27 3,200.00 3,200.00 3,195.00 3,200.00 3,199.00 -1.00 -0.03% 117 374,283
2021-07-26 3,200.00 3,200.00 3,200.00 3,200.00 3,200.00 0.00 0.00% 1,421 4,547,200
2021-07-24 3,121.00 3,200.00 3,121.00 3,197.00 3,200.00 3.00 0.09% 208 665,600
2021-07-23 3,191.00 3,200.00 3,190.00 3,180.00 3,197.00 17.00 0.53% 1,365 4,363,905
2021-07-22 3,110.00 3,180.00 3,110.00 3,100.00 3,180.00 80.00 2.58% 531 1,688,580
2021-07-21 3,100.00 3,100.00 3,100.00 3,100.00 3,100.00 0.00 0.00% 44 136,400
2021-07-20 3,100.00 3,100.00 3,100.00 3,114.00 3,100.00 -14.00 -0.45% 61 189,100
2021-07-19 3,115.00 3,115.00 3,114.00 3,097.00 3,114.00 17.00 0.55% 107 333,198
2021-07-09 3,100.00 3,100.00 3,090.00 3,100.00 3,097.00 -3.00 -0.10% 857 2,654,129
2021-07-08 3,080.00 3,100.00 3,080.00 3,100.00 3,100.00 0.00 0.00% 140 434,000
2021-07-07 3,110.00 3,110.00 3,100.00 3,091.00 3,100.00 9.00 0.29% 419 1,298,900
2021-07-06 3,110.00 3,110.00 3,066.00 3,191.00 3,091.00 -100.00 -3.13% 87 268,917
2021-07-05 3,140.00 3,191.00 3,065.00 3,150.00 3,191.00 41.00 1.30% 46 146,786
2021-07-02 3,150.00 3,150.00 3,150.00 3,139.00 3,150.00 11.00 0.35% 3 9,450
2021-07-01 3,139.00 3,139.00 3,139.00 3,117.00 3,139.00 22.00 0.71% 39 122,421
2021-06-30 3,004.00 3,137.00 3,004.00 3,059.00 3,117.00 58.00 1.90% 124 386,508
2021-06-29 3,136.00 3,137.00 3,001.00 3,110.00 3,059.00 -51.00 -1.64% 571 1,746,689
2021-06-28 3,136.00 3,136.00 3,100.00 3,130.00 3,110.00 -20.00 -0.64% 65 202,150
2021-06-25 3,130.00 3,130.00 3,130.00 3,130.00 3,130.00 0.00 0.00% 120 375,600
2021-06-24 3,130.00 3,130.00 3,130.00 3,125.00 3,130.00 5.00 0.16% 10 31,300
2021-06-23 3,120.00 3,130.00 3,120.00 3,050.00 3,125.00 75.00 2.46% 42 131,250
2021-06-22 3,000.00 3,050.00 2,980.00 3,039.00 3,050.00 11.00 0.36% 320 976,000
2021-06-21 3,133.00 3,134.00 3,000.00 3,134.00 3,039.00 -95.00 -3.03% 81 246,159
2021-06-18 3,133.00 3,134.00 3,133.00 3,132.00 3,134.00 2.00 0.06% 24 75,216
2021-06-17 3,136.00 3,136.00 3,130.00 3,130.00 3,132.00 2.00 0.06% 120 375,840
2021-06-16 3,137.00 3,137.00 3,110.00 3,116.00 3,130.00 14.00 0.45% 130 406,900
2021-06-15 3,139.00 3,139.00 2,960.00 3,115.00 3,116.00 1.00 0.03% 592 1,844,672
2021-06-14 3,145.00 3,145.00 3,100.00 3,081.00 3,115.00 34.00 1.10% 148 461,020
2021-06-11 3,020.00 3,148.00 2,950.00 3,050.00 3,081.00 31.00 1.02% 558 1,719,198
2021-06-10 2,925.00 3,050.00 2,901.00 2,950.00 3,050.00 100.00 3.39% 453 1,381,650
2021-06-08 2,950.00 2,950.00 2,950.00 2,922.00 2,950.00 28.00 0.96% 150 442,500
2021-06-07 2,906.00 3,000.00 2,900.00 2,955.00 2,922.00 -33.00 -1.12% 120 350,640
2021-06-04 3,000.00 3,000.00 2,950.00 2,950.00 2,955.00 5.00 0.17% 1,037 3,064,335
2021-06-03 3,000.00 3,000.00 2,950.00 2,950.00 2,950.00 0.00 0.00% 630 1,858,500
2021-06-02 3,000.00 3,000.00 2,950.00 3,000.00 2,950.00 -50.00 -1.67% 122 359,900
2021-05-31 3,000.00 3,000.00 3,000.00 2,901.00 3,000.00 99.00 3.41% 62 186,000
2021-05-28 3,050.00 3,050.00 2,900.00 2,900.00 2,901.00 1.00 0.03% 61,142 177,372,942
2021-05-27 3,159.00 3,159.00 2,800.00 3,131.00 2,900.00 -231.00 -7.38% 9,104 26,401,600
2021-05-25 3,109.00 3,198.00 3,100.00 3,199.00 3,131.00 -68.00 -2.13% 1,907 5,970,817
2021-05-24 3,199.00 3,199.00 3,199.00 3,199.00 3,199.00 0.00 0.00% 130 415,870
2021-05-21 3,150.00 3,199.00 3,150.00 3,163.00 3,199.00 36.00 1.14% 220 703,780
2021-05-20 3,200.00 3,200.00 3,150.00 3,207.00 3,163.00 -44.00 -1.37% 1,990 6,294,370
2021-05-19 3,250.00 3,250.00 3,200.00 3,242.00 3,207.00 -35.00 -1.08% 405 1,298,835
2021-05-18 3,248.00 3,250.00 3,207.00 3,248.00 3,242.00 -6.00 -0.18% 332 1,076,344
2021-05-17 3,106.00 3,248.00 3,106.00 3,203.00 3,248.00 45.00 1.40% 22 71,456
2021-05-14 3,210.00 3,210.00 3,200.00 3,200.00 3,203.00 3.00 0.09% 153 490,059
2021-05-13 3,200.00 3,200.00 3,200.00 3,203.00 3,200.00 -3.00 -0.09% 50 160,000
2021-05-12 3,151.00 3,249.00 3,145.00 3,197.00 3,203.00 6.00 0.19% 2,016 6,457,248
2021-05-11 3,255.00 3,255.00 3,180.00 3,255.00 3,197.00 -58.00 -1.78% 1,161 3,711,717
2021-05-10 3,349.00 3,349.00 3,191.00 3,251.00 3,255.00 4.00 0.12% 163 530,565
2021-05-07 3,273.00 3,350.00 3,180.00 3,273.00 3,251.00 -22.00 -0.67% 1,540 5,006,540
2021-05-06 3,384.00 3,384.00 3,260.00 3,270.00 3,273.00 3.00 0.09% 550 1,800,150
2021-05-05 3,290.00 3,290.00 3,250.00 3,289.00 3,270.00 -19.00 -0.58% 756 2,472,120
2021-05-04 3,300.00 3,330.00 3,250.00 3,320.00 3,289.00 -31.00 -0.93% 420 1,381,380
2021-05-03 3,400.00 3,400.00 3,300.00 3,386.00 3,320.00 -66.00 -1.95% 2,366 7,855,120
2021-04-30 3,333.00 3,500.00 3,333.00 3,332.00 3,386.00 54.00 1.62% 3,220 10,902,920
2021-04-29 3,350.00 3,355.00 3,330.00 3,343.00 3,332.00 -11.00 -0.33% 1,626 5,417,832
2021-04-28 3,330.00 3,365.00 3,315.00 3,308.00 3,343.00 35.00 1.06% 1,543 5,158,249
2021-04-27 3,300.00 3,349.00 3,300.00 3,290.00 3,308.00 18.00 0.55% 1,402 4,637,816
2021-04-26 3,280.00 3,300.00 3,250.00 3,259.00 3,290.00 31.00 0.95% 6,639 21,842,310
2021-04-23 3,190.00 3,298.00 3,190.00 3,136.00 3,259.00 123.00 3.92% 3,633 11,839,947
2021-04-22 3,195.00 3,195.00 3,100.00 3,190.00 3,136.00 -54.00 -1.69% 902 2,828,672
2021-04-21 3,140.00 3,195.00 3,100.00 3,189.00 3,190.00 1.00 0.03% 2,600 8,294,000
2021-04-20 3,100.00 3,189.00 3,100.00 3,125.00 3,189.00 64.00 2.05% 3,032 9,669,048
2021-04-19 3,000.00 3,198.00 3,000.00 2,859.00 3,125.00 266.00 9.30% 1,581 4,940,625
2021-04-16 3,006.00 3,006.00 2,850.00 3,160.00 2,859.00 -301.00 -9.53% 24,488 70,011,192
2021-04-15 3,150.00 3,197.00 3,050.00 3,150.00 3,160.00 10.00 0.32% 811 2,562,760
2021-04-14 3,150.00 3,150.00 3,100.00 3,007.00 3,150.00 143.00 4.76% 286 900,900
2021-04-13 2,950.00 3,051.00 2,850.00 2,940.00 3,007.00 67.00 2.28% 13,091 39,364,637
2021-04-12 3,150.00 3,300.00 2,900.00 3,150.00 2,940.00 -210.00 -6.67% 20,461 60,155,340
2021-04-09 3,120.00 3,150.00 3,120.00 3,190.00 3,150.00 -40.00 -1.25% 263 828,450
2021-04-08 3,190.00 3,190.00 3,190.00 3,190.00 3,190.00 0.00 0.00% 37 118,030
2021-04-07 3,190.00 3,190.00 3,190.00 3,111.00 3,190.00 79.00 2.54% 8 25,520
2021-04-06 3,075.00 3,150.00 3,000.00 3,100.00 3,111.00 11.00 0.35% 1,264 3,932,304
2021-04-05 3,100.00 3,100.00 3,100.00 3,099.00 3,100.00 1.00 0.03% 97 300,700
2021-04-02 3,100.00 3,191.00 3,075.00 3,100.00 3,099.00 -1.00 -0.03% 185 573,315
2021-04-01 3,100.00 3,100.00 3,100.00 3,185.00 3,100.00 -85.00 -2.67% 319 988,900
2021-03-31 3,185.00 3,185.00 3,185.00 3,185.00 3,185.00 0.00 0.00% 25 79,625
2021-03-30 3,185.00 3,185.00 3,185.00 3,150.00 3,185.00 35.00 1.11% 30 95,550
2021-03-29 3,090.00 3,150.00 3,090.00 3,061.00 3,150.00 89.00 2.91% 123 387,450
2021-03-26 3,020.00 3,070.00 3,000.00 3,021.00 3,061.00 40.00 1.32% 882 2,699,802
2021-03-25 3,000.00 3,035.00 3,000.00 3,040.00 3,021.00 -19.00 -0.63% 235 709,935
2021-03-24 3,090.00 3,090.00 3,040.00 3,100.00 3,040.00 -60.00 -1.94% 115 349,600
2021-03-23 3,199.00 3,199.00 2,850.00 3,183.00 3,100.00 -83.00 -2.61% 22,640 70,184,000
2021-03-22 3,180.00 3,200.00 3,180.00 3,200.00 3,183.00 -17.00 -0.53% 118 375,594
2021-03-19 3,280.00 3,280.00 3,200.00 3,180.00 3,200.00 20.00 0.63% 141 451,200
2021-03-18 3,180.00 3,180.00 3,180.00 3,199.00 3,180.00 -19.00 -0.59% 50 159,000
2021-03-17 3,200.00 3,200.00 3,180.00 3,197.00 3,199.00 2.00 0.06% 209 668,591
2021-03-16 3,300.00 3,300.00 3,150.00 3,031.00 3,197.00 166.00 5.48% 625 1,998,125
2021-03-15 3,294.00 3,297.00 3,002.00 3,294.00 3,031.00 -263.00 -7.98% 1,349 4,088,819
2021-03-12 3,298.00 3,299.00 3,250.00 3,134.00 3,294.00 160.00 5.11% 2,127 7,006,338
2021-03-11 3,299.00 3,299.00 3,120.00 3,290.00 3,134.00 -156.00 -4.74% 3,979 12,470,186
2021-03-10 3,296.00 3,299.00 3,290.00 3,299.00 3,290.00 -9.00 -0.27% 1,005 3,306,450
2021-03-09 3,290.00 3,299.00 3,290.00 3,299.00 3,299.00 0.00 0.00% 956 3,153,844
2021-03-05 3,230.00 3,299.00 3,230.00 3,200.00 3,299.00 99.00 3.09% 473 1,560,427
2021-03-04 3,300.00 3,315.00 3,200.00 3,316.00 3,200.00 -116.00 -3.50% 167 534,400
2021-03-03 3,300.00 3,320.00 3,120.00 3,180.00 3,316.00 136.00 4.28% 1,898 6,293,768
2021-03-02 3,200.00 3,250.00 3,110.00 3,235.00 3,180.00 -55.00 -1.70% 612 1,946,160
2021-03-01 3,005.00 3,272.00 3,005.00 2,846.00 3,235.00 389.00 13.67% 8,378 27,102,830
2021-02-26 2,840.00 2,850.00 2,840.00 2,862.00 2,846.00 -16.00 -0.56% 400 1,138,400
2021-02-25 2,900.00 2,900.00 2,780.00 2,900.00 2,862.00 -38.00 -1.31% 19 54,378
2021-02-24 2,900.00 2,900.00 2,900.00 2,923.00 2,900.00 -23.00 -0.79% 11 31,900
2021-02-23 2,938.00 2,940.00 2,900.00 2,928.00 2,923.00 -5.00 -0.17% 2,400 7,015,200
2021-02-22 2,925.00 2,940.00 2,925.00 2,916.00 2,928.00 12.00 0.41% 415 1,215,120
2021-02-19 2,900.00 2,940.00 2,900.00 2,920.00 2,916.00 -4.00 -0.14% 23 67,068
2021-02-18 2,920.00 2,920.00 2,920.00 2,920.00 2,920.00 0.00 0.00% 40 116,800
2021-02-17 2,800.00 2,920.00 2,800.00 2,900.00 2,920.00 20.00 0.69% 107 312,440
2021-02-16 2,900.00 2,900.00 2,899.00 2,900.00 2,900.00 0.00 0.00% 162 469,800
2021-02-15 2,900.00 2,900.00 2,900.00 2,900.00 2,900.00 0.00 0.00% 170 493,000
2021-02-11 2,900.00 2,900.00 2,900.00 2,939.00 2,900.00 -39.00 -1.33% 10 29,000
2021-02-10 2,939.00 2,939.00 2,939.00 2,900.00 2,939.00 39.00 1.34% 150 440,850
2021-02-09 2,900.00 2,900.00 2,900.00 2,929.00 2,900.00 -29.00 -0.99% 90 261,000
2021-02-08 2,929.00 2,929.00 2,929.00 2,900.00 2,929.00 29.00 1.00% 33 96,657
2021-02-05 2,900.00 2,900.00 2,900.00 2,900.00 2,900.00 0.00 0.00% 60 174,000
2021-02-04 2,888.00 2,900.00 2,887.00 2,887.00 2,900.00 13.00 0.45% 553 1,603,700
2021-02-03 2,900.00 2,905.00 2,800.00 2,902.00 2,887.00 -15.00 -0.52% 412 1,189,444
2021-02-02 2,919.00 2,919.00 2,900.00 2,910.00 2,902.00 -8.00 -0.27% 2,111 6,126,122
2021-02-01 2,919.00 2,919.00 2,909.00 2,920.00 2,910.00 -10.00 -0.34% 455 1,324,050
2021-01-29 2,919.00 2,920.00 2,919.00 2,930.00 2,920.00 -10.00 -0.34% 987 2,882,040
2021-01-28 2,800.00 2,930.00 2,700.00 2,940.00 2,930.00 -10.00 -0.34% 3,342 9,792,060
2021-01-27 2,910.00 2,940.00 2,780.00 2,950.00 2,940.00 -10.00 -0.34% 5,865 17,243,100
2021-01-26 2,950.00 2,950.00 2,950.00 2,950.00 2,950.00 0.00 0.00% 38 112,100
2021-01-25 2,950.00 2,950.00 2,935.00 2,950.00 2,950.00 0.00 0.00% 280 826,000
2021-01-22 2,929.00 2,950.00 2,928.00 2,940.00 2,950.00 10.00 0.34% 550 1,622,500
2021-01-21 2,940.00 2,940.00 2,855.00 2,940.00 2,940.00 0.00 0.00% 907 2,666,580
2021-01-20 2,900.00 2,940.00 2,900.00 2,940.00 2,940.00 0.00 0.00% 223 655,620
2021-01-19 2,910.00 2,940.00 2,910.00 2,940.00 2,940.00 0.00 0.00% 153 449,820
2021-01-18 2,939.00 2,940.00 2,939.00 2,939.00 2,940.00 1.00 0.03% 517 1,519,980
2021-01-15 2,939.00 2,939.00 2,939.00 2,935.00 2,939.00 4.00 0.14% 5 14,695
2021-01-14 2,900.00 2,940.00 2,800.00 2,950.00 2,935.00 -15.00 -0.51% 9,203 27,010,805
2021-01-13 2,950.00 2,950.00 2,950.00 2,950.00 2,950.00 0.00 0.00% 120 354,000
2021-01-12 2,900.00 2,950.00 2,850.00 2,950.00 2,950.00 0.00 0.00% 341 1,005,950
2021-01-11 2,900.00 2,950.00 2,880.00 2,950.00 2,950.00 0.00 0.00% 47 138,650
2021-01-08 2,950.00 2,950.00 2,830.00 2,950.00 2,950.00 0.00 0.00% 2,846 8,395,700
2021-01-07 2,950.00 2,950.00 2,950.00 2,949.00 2,950.00 1.00 0.03% 20 59,000
2021-01-06 2,950.00 2,950.00 2,821.00 2,950.00 2,949.00 -1.00 -0.03% 564 1,663,236
2021-01-05 2,900.00 2,950.00 2,900.00 2,960.00 2,950.00 -10.00 -0.34% 43 126,850
2021-01-04 2,960.00 2,960.00 2,960.00 2,961.00 2,960.00 -1.00 -0.03% 10 29,600
2020-12-31 2,920.00 2,969.00 2,920.00 2,920.00 2,961.00 41.00 1.40% 2,530 7,491,330
2020-12-30 2,910.00 2,920.00 2,910.00 2,920.00 2,920.00 0.00 0.00% 1,159 3,384,280
2020-12-28 2,920.00 2,920.00 2,920.00 2,920.00 2,920.00 0.00 0.00% 65 189,800
2020-12-25 2,920.00 2,920.00 2,920.00 2,920.00 2,920.00 0.00 0.00% 100 292,000
2020-12-24 2,920.00 2,920.00 2,919.00 2,920.00 2,920.00 0.00 0.00% 93 271,560
From: To: