| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-17 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 0.00 | 0.00% | 220 | 1,562,000 |
| 2024-04-16 | 7,120.00 | 7,120.00 | 7,095.00 | 7,100.00 | 7,100.00 | 0.00 | 0.00% | 112 | 795,200 |
| 2024-04-15 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,100.00 | 100.00 | 1.43% | 11,702 | 83,084,200 |
| 2024-04-12 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.00 | 0.00% | 1,122 | 7,854,000 |
| 2024-04-11 | 7,050.00 | 7,050.00 | 6,900.00 | 7,050.00 | 7,000.00 | -50.00 | -0.71% | 417 | 2,919,000 |
| 2024-04-10 | 6,900.00 | 7,050.00 | 6,900.00 | 7,035.00 | 7,050.00 | 15.00 | 0.21% | 47 | 331,350 |
| 2024-04-09 | 7,090.00 | 7,090.00 | 7,000.00 | 7,080.00 | 7,035.00 | -45.00 | -0.64% | 301 | 2,117,535 |
| 2024-04-08 | 7,095.00 | 7,095.00 | 7,020.00 | 7,000.00 | 7,080.00 | 80.00 | 1.14% | 106 | 750,480 |
| 2024-04-05 | 7,000.00 | 7,000.00 | 7,000.00 | 6,940.00 | 7,000.00 | 60.00 | 0.86% | 50 | 350,000 |
| 2024-04-04 | 7,100.00 | 7,100.00 | 6,940.00 | 6,955.00 | 6,940.00 | -15.00 | -0.22% | 65 | 451,100 |
| 2024-04-03 | 6,910.00 | 7,100.00 | 6,910.00 | 6,910.00 | 6,955.00 | 45.00 | 0.65% | 734 | 5,104,970 |
| 2024-04-02 | 6,900.00 | 6,910.00 | 6,815.00 | 6,900.00 | 6,910.00 | 10.00 | 0.14% | 91 | 628,810 |
| 2024-04-01 | 6,910.00 | 6,910.00 | 6,900.00 | 7,100.00 | 6,900.00 | -200.00 | -2.82% | 1,420 | 9,798,000 |
| 2024-03-29 | 7,100.00 | 7,100.00 | 6,910.00 | 7,095.00 | 7,100.00 | 5.00 | 0.07% | 110 | 781,000 |
| 2024-03-28 | 7,190.00 | 7,190.00 | 6,850.00 | 7,115.00 | 7,095.00 | -20.00 | -0.28% | 29,225 | 207,351,375 |
| 2024-03-27 | 7,200.00 | 7,200.00 | 6,900.00 | 7,055.00 | 7,115.00 | 60.00 | 0.85% | 456 | 3,244,440 |
| 2024-03-26 | 6,850.00 | 7,200.00 | 6,850.00 | 6,910.00 | 7,055.00 | 145.00 | 2.10% | 1,161 | 8,190,855 |
| 2024-03-25 | 6,900.00 | 6,910.00 | 6,900.00 | 6,910.00 | 6,910.00 | 0.00 | 0.00% | 2,291 | 15,830,810 |
| 2024-03-22 | 7,090.00 | 7,090.00 | 6,900.00 | 7,100.00 | 6,910.00 | -190.00 | -2.68% | 240 | 1,658,400 |
| 2024-03-21 | 7,100.00 | 7,100.00 | 6,990.00 | 7,075.00 | 7,100.00 | 25.00 | 0.35% | 344 | 2,442,400 |
| 2024-03-20 | 6,990.00 | 7,115.00 | 6,990.00 | 6,765.00 | 7,075.00 | 310.00 | 4.58% | 728 | 5,150,600 |
| 2024-03-19 | 6,730.00 | 6,990.00 | 6,730.00 | 7,010.00 | 6,765.00 | -245.00 | -3.50% | 148 | 1,001,220 |
| 2024-03-18 | 6,730.00 | 7,090.00 | 6,730.00 | 6,870.00 | 7,010.00 | 140.00 | 2.04% | 34 | 238,340 |
| 2024-03-15 | 6,705.00 | 7,100.00 | 6,690.00 | 7,045.00 | 6,870.00 | -175.00 | -2.48% | 1,448 | 9,947,760 |
| 2024-03-14 | 7,045.00 | 7,045.00 | 7,045.00 | 7,060.00 | 7,045.00 | -15.00 | -0.21% | 121 | 852,445 |
| 2024-03-13 | 6,900.00 | 7,080.00 | 6,690.00 | 6,945.00 | 7,060.00 | 115.00 | 1.66% | 172 | 1,214,320 |
| 2024-03-12 | 6,890.00 | 7,050.00 | 6,700.00 | 6,890.00 | 6,945.00 | 55.00 | 0.80% | 387 | 2,687,715 |
| 2024-03-11 | 7,115.00 | 7,115.00 | 6,800.00 | 6,890.00 | 6,890.00 | 0.00 | 0.00% | 1,095 | 7,544,550 |
| 2024-03-07 | 7,100.00 | 7,115.00 | 6,700.00 | 7,100.00 | 6,890.00 | -210.00 | -2.96% | 385 | 2,652,650 |
| 2024-03-06 | 7,115.00 | 7,115.00 | 7,100.00 | 6,805.00 | 7,100.00 | 295.00 | 4.34% | 6 | 42,600 |
| 2024-03-05 | 7,115.00 | 7,115.00 | 6,700.00 | 6,810.00 | 6,805.00 | -5.00 | -0.07% | 81 | 551,205 |
| 2024-03-04 | 7,100.00 | 7,100.00 | 6,800.00 | 7,115.00 | 6,810.00 | -305.00 | -4.29% | 432 | 2,941,920 |
| 2024-03-01 | 7,115.00 | 7,120.00 | 7,000.00 | 6,960.00 | 7,115.00 | 155.00 | 2.23% | 60 | 426,900 |
| 2024-02-29 | 7,120.00 | 7,120.00 | 6,890.00 | 7,125.00 | 6,960.00 | -165.00 | -2.32% | 137 | 953,520 |
| 2024-02-28 | 7,135.00 | 7,135.00 | 7,000.00 | 6,965.00 | 7,125.00 | 160.00 | 2.30% | 1,405 | 10,010,625 |
| 2024-02-27 | 7,130.00 | 7,135.00 | 6,860.00 | 6,860.00 | 6,965.00 | 105.00 | 1.53% | 363 | 2,528,295 |
| 2024-02-26 | 6,900.00 | 7,135.00 | 6,860.00 | 7,125.00 | 6,860.00 | -265.00 | -3.72% | 176 | 1,207,360 |
| 2024-02-23 | 7,095.00 | 7,125.00 | 7,050.00 | 7,125.00 | 7,125.00 | 0.00 | 0.00% | 2,442 | 17,399,250 |
| 2024-02-22 | 7,125.00 | 7,125.00 | 7,125.00 | 7,125.00 | 7,125.00 | 0.00 | 0.00% | 24 | 171,000 |
| 2024-02-21 | 7,135.00 | 7,135.00 | 7,000.00 | 7,120.00 | 7,125.00 | 5.00 | 0.07% | 310 | 2,208,750 |
| 2024-02-20 | 7,180.00 | 7,180.00 | 7,100.00 | 7,180.00 | 7,120.00 | -60.00 | -0.84% | 867 | 6,173,040 |
| 2024-02-19 | 7,200.00 | 7,200.00 | 7,180.00 | 7,315.00 | 7,180.00 | -135.00 | -1.85% | 548 | 3,934,640 |
| 2024-02-16 | 7,450.00 | 7,450.00 | 7,150.00 | 7,150.00 | 7,315.00 | 165.00 | 2.31% | 18 | 131,670 |
| 2024-02-15 | 7,450.00 | 7,450.00 | 7,150.00 | 7,180.00 | 7,150.00 | -30.00 | -0.42% | 11 | 78,650 |
| 2024-02-14 | 7,380.00 | 7,380.00 | 7,150.00 | 7,380.00 | 7,180.00 | -200.00 | -2.71% | 110 | 789,800 |
| 2024-02-13 | 7,100.00 | 7,390.00 | 7,100.00 | 7,290.00 | 7,380.00 | 90.00 | 1.23% | 25 | 184,500 |
| 2024-02-09 | 7,400.00 | 7,400.00 | 7,200.00 | 7,350.00 | 7,290.00 | -60.00 | -0.82% | 51 | 371,790 |
| 2024-02-08 | 7,400.00 | 7,400.00 | 7,340.00 | 7,350.00 | 7,350.00 | 0.00 | 0.00% | 1,234 | 9,069,900 |
| 2024-02-07 | 7,350.00 | 7,350.00 | 7,350.00 | 7,335.00 | 7,350.00 | 15.00 | 0.20% | 10 | 73,500 |
| 2024-02-06 | 7,150.00 | 7,500.00 | 7,150.00 | 7,150.00 | 7,335.00 | 185.00 | 2.59% | 256 | 1,877,760 |
| 2024-02-05 | 7,045.00 | 7,150.00 | 6,600.00 | 7,045.00 | 7,150.00 | 105.00 | 1.49% | 8,965 | 64,099,750 |
| 2024-02-02 | 7,100.00 | 7,150.00 | 6,900.00 | 7,120.00 | 7,045.00 | -75.00 | -1.05% | 686 | 4,832,870 |
| 2024-02-01 | 7,010.00 | 7,150.00 | 7,010.00 | 6,910.00 | 7,120.00 | 210.00 | 3.04% | 588 | 4,186,560 |
| 2024-01-31 | 6,900.00 | 7,040.00 | 6,900.00 | 6,710.00 | 6,910.00 | 200.00 | 2.98% | 77 | 532,070 |
| 2024-01-30 | 7,050.00 | 7,050.00 | 6,700.00 | 6,710.00 | 6,710.00 | 0.00 | 0.00% | 1,358 | 9,112,180 |
| 2024-01-29 | 7,080.00 | 7,080.00 | 6,700.00 | 6,735.00 | 6,710.00 | -25.00 | -0.37% | 205 | 1,375,550 |
| 2024-01-26 | 7,050.00 | 7,050.00 | 6,700.00 | 6,800.00 | 6,735.00 | -65.00 | -0.96% | 55 | 370,425 |
| 2024-01-25 | 6,815.00 | 7,050.00 | 6,750.00 | 6,820.00 | 6,800.00 | -20.00 | -0.29% | 2,329 | 15,837,200 |
| 2024-01-24 | 6,820.00 | 6,820.00 | 6,810.00 | 7,020.00 | 6,820.00 | -200.00 | -2.85% | 31 | 211,420 |
| 2024-01-23 | 7,080.00 | 7,080.00 | 6,900.00 | 6,805.00 | 7,020.00 | 215.00 | 3.16% | 3 | 21,060 |
| 2024-01-22 | 7,750.00 | 7,800.00 | 6,800.00 | 7,750.00 | 6,805.00 | -945.00 | -12.19% | 5,840 | 39,741,200 |
| 2024-01-19 | 7,750.00 | 7,750.00 | 7,745.00 | 6,800.00 | 7,750.00 | 950.00 | 13.97% | 40 | 310,000 |
| 2024-01-18 | 6,800.00 | 6,800.00 | 6,800.00 | 6,815.00 | 6,800.00 | -15.00 | -0.22% | 1 | 6,800 |
| 2024-01-17 | 6,880.00 | 7,090.00 | 6,800.00 | 6,755.00 | 6,815.00 | 60.00 | 0.89% | 313 | 2,133,095 |
| 2024-01-16 | 6,740.00 | 6,880.00 | 6,740.00 | 6,740.00 | 6,755.00 | 15.00 | 0.22% | 242 | 1,634,710 |
| 2024-01-15 | 6,700.00 | 6,740.00 | 6,700.00 | 6,725.00 | 6,740.00 | 15.00 | 0.22% | 186 | 1,253,640 |
| 2024-01-12 | 6,730.00 | 6,740.00 | 6,665.00 | 6,730.00 | 6,725.00 | -5.00 | -0.07% | 301 | 2,024,225 |
| 2024-01-11 | 6,735.00 | 6,740.00 | 6,665.00 | 6,660.00 | 6,730.00 | 70.00 | 1.05% | 1,346 | 9,058,580 |
| 2024-01-10 | 6,665.00 | 6,745.00 | 6,660.00 | 6,650.00 | 6,660.00 | 10.00 | 0.15% | 645 | 4,295,700 |
| 2024-01-09 | 6,880.00 | 6,880.00 | 6,650.00 | 6,745.00 | 6,650.00 | -95.00 | -1.41% | 13 | 86,450 |
| 2024-01-08 | 6,740.00 | 6,750.00 | 6,650.00 | 6,900.00 | 6,745.00 | -155.00 | -2.25% | 912 | 6,151,440 |
| 2024-01-05 | 6,900.00 | 6,900.00 | 6,900.00 | 6,910.00 | 6,900.00 | -10.00 | -0.14% | 2 | 13,800 |
| 2024-01-04 | 6,910.00 | 6,910.00 | 6,910.00 | 6,515.00 | 6,910.00 | 395.00 | 6.06% | 36 | 248,760 |
| 2024-01-03 | 6,915.00 | 6,915.00 | 6,480.00 | 6,915.00 | 6,515.00 | -400.00 | -5.78% | 651 | 4,241,265 |
| 2024-01-02 | 7,000.00 | 7,000.00 | 6,900.00 | 7,005.00 | 6,915.00 | -90.00 | -1.28% | 270 | 1,867,050 |
| 2023-12-28 | 6,940.00 | 7,095.00 | 5,900.00 | 6,940.00 | 7,005.00 | 65.00 | 0.94% | 86,928 | 608,930,640 |
| 2023-12-27 | 6,990.00 | 6,990.00 | 6,940.00 | 6,990.00 | 6,940.00 | -50.00 | -0.72% | 145 | 1,006,300 |
| 2023-12-26 | 6,950.00 | 6,990.00 | 6,940.00 | 6,940.00 | 6,990.00 | 50.00 | 0.72% | 286 | 1,999,140 |
| 2023-12-25 | 6,900.00 | 6,945.00 | 6,750.00 | 6,900.00 | 6,940.00 | 40.00 | 0.58% | 4,911 | 34,082,340 |
| 2023-12-22 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.00 | 0.00% | 317 | 2,187,300 |
| 2023-12-21 | 6,830.00 | 6,950.00 | 6,830.00 | 6,830.00 | 6,900.00 | 70.00 | 1.02% | 203 | 1,400,700 |
| 2023-12-20 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,830.00 | 30.00 | 0.44% | 140 | 956,200 |
| 2023-12-19 | 6,850.00 | 6,850.00 | 6,800.00 | 6,640.00 | 6,800.00 | 160.00 | 2.41% | 113 | 768,400 |
| 2023-12-18 | 6,520.00 | 6,650.00 | 6,510.00 | 6,640.00 | 6,640.00 | 0.00 | 0.00% | 8,149 | 54,109,360 |
| 2023-12-15 | 6,620.00 | 6,640.00 | 6,620.00 | 6,620.00 | 6,640.00 | 20.00 | 0.30% | 58 | 385,120 |
| 2023-12-14 | 6,625.00 | 6,640.00 | 6,520.00 | 6,625.00 | 6,620.00 | -5.00 | -0.08% | 180 | 1,191,600 |
| 2023-12-13 | 6,640.00 | 6,640.00 | 6,510.00 | 6,570.00 | 6,625.00 | 55.00 | 0.84% | 51 | 337,875 |
| 2023-12-12 | 6,620.00 | 6,640.00 | 6,500.00 | 6,500.00 | 6,570.00 | 70.00 | 1.08% | 91 | 597,870 |
| 2023-12-11 | 6,640.00 | 6,640.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.00 | 0.00% | 1,214 | 7,891,000 |
| 2023-12-08 | 6,650.00 | 6,650.00 | 6,460.00 | 6,495.00 | 6,500.00 | 5.00 | 0.08% | 880 | 5,720,000 |
| 2023-12-07 | 6,650.00 | 6,650.00 | 6,465.00 | 6,490.00 | 6,495.00 | 5.00 | 0.08% | 613 | 3,981,435 |
| 2023-12-06 | 6,455.00 | 6,650.00 | 6,455.00 | 6,510.00 | 6,490.00 | -20.00 | -0.31% | 24 | 155,760 |
| 2023-12-05 | 6,450.00 | 6,700.00 | 6,435.00 | 6,615.00 | 6,510.00 | -105.00 | -1.59% | 97 | 631,470 |
| 2023-12-04 | 6,500.00 | 6,850.00 | 6,450.00 | 6,500.00 | 6,615.00 | 115.00 | 1.77% | 21 | 138,915 |
| 2023-12-01 | 6,700.00 | 6,700.00 | 6,500.00 | 6,645.00 | 6,500.00 | -145.00 | -2.18% | 88 | 572,000 |
| 2023-11-30 | 6,210.00 | 7,000.00 | 6,200.00 | 6,400.00 | 6,645.00 | 245.00 | 3.83% | 5,027 | 33,404,415 |
| 2023-11-28 | 6,500.00 | 6,500.00 | 6,200.00 | 6,510.00 | 6,400.00 | -110.00 | -1.69% | 382 | 2,444,800 |
| 2023-11-27 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 0.00 | 0.00% | 259 | 1,686,090 |
| 2023-11-24 | 6,310.00 | 6,510.00 | 6,205.00 | 6,495.00 | 6,510.00 | 15.00 | 0.23% | 1,307 | 8,508,570 |
| 2023-11-23 | 6,500.00 | 6,500.00 | 6,205.00 | 6,500.00 | 6,495.00 | -5.00 | -0.08% | 2,246 | 14,587,770 |
| 2023-11-22 | 6,400.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 0.00 | 0.00% | 225 | 1,462,500 |
| 2023-11-21 | 6,510.00 | 6,510.00 | 6,500.00 | 6,510.00 | 6,500.00 | -10.00 | -0.15% | 3 | 19,500 |
| 2023-11-20 | 6,510.00 | 6,510.00 | 6,450.00 | 6,505.00 | 6,510.00 | 5.00 | 0.08% | 309 | 2,011,590 |
| 2023-11-17 | 6,500.00 | 6,510.00 | 6,500.00 | 6,510.00 | 6,505.00 | -5.00 | -0.08% | 276 | 1,795,380 |
| 2023-11-16 | 6,500.00 | 6,510.00 | 6,500.00 | 6,510.00 | 6,510.00 | 0.00 | 0.00% | 42 | 273,420 |
| 2023-11-15 | 6,500.00 | 6,510.00 | 6,500.00 | 6,510.00 | 6,510.00 | 0.00 | 0.00% | 214 | 1,393,140 |
| 2023-11-13 | 6,500.00 | 6,510.00 | 6,500.00 | 6,495.00 | 6,510.00 | 15.00 | 0.23% | 159 | 1,035,090 |
| 2023-11-10 | 6,500.00 | 6,500.00 | 6,495.00 | 6,400.00 | 6,495.00 | 95.00 | 1.48% | 1,062 | 6,897,690 |
| 2023-11-09 | 6,400.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.00 | 0.00% | 602 | 3,852,800 |
| 2023-11-08 | 6,210.00 | 6,400.00 | 6,210.00 | 6,430.00 | 6,400.00 | -30.00 | -0.47% | 518 | 3,315,200 |
| 2023-11-07 | 6,300.00 | 6,440.00 | 6,300.00 | 6,390.00 | 6,430.00 | 40.00 | 0.63% | 413 | 2,655,590 |
| 2023-11-06 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,390.00 | -10.00 | -0.16% | 281 | 1,795,590 |
| 2023-11-03 | 6,400.00 | 6,400.00 | 6,250.00 | 6,400.00 | 6,400.00 | 0.00 | 0.00% | 212 | 1,356,800 |
| 2023-11-02 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 0.00 | 0.00% | 217 | 1,388,800 |
| 2023-11-01 | 6,400.00 | 6,400.00 | 6,345.00 | 6,345.00 | 6,400.00 | 55.00 | 0.87% | 61 | 390,400 |
| 2023-10-31 | 6,200.00 | 6,400.00 | 6,190.00 | 6,200.00 | 6,345.00 | 145.00 | 2.34% | 2,615 | 16,592,175 |
| 2023-10-30 | 6,000.00 | 6,200.00 | 6,000.00 | 6,135.00 | 6,200.00 | 65.00 | 1.06% | 1,679 | 10,409,800 |
| 2023-10-27 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,135.00 | 35.00 | 0.57% | 3,922 | 24,061,470 |
| 2023-10-26 | 5,790.00 | 6,150.00 | 5,750.00 | 5,765.00 | 6,100.00 | 335.00 | 5.81% | 3,128 | 19,080,800 |
| 2023-10-25 | 5,750.00 | 5,790.00 | 5,650.00 | 5,770.00 | 5,765.00 | -5.00 | -0.09% | 12,179 | 70,211,935 |
| 2023-10-24 | 5,720.00 | 5,795.00 | 5,720.00 | 5,650.00 | 5,770.00 | 120.00 | 2.12% | 18,443 | 106,416,110 |
| 2023-10-23 | 5,760.00 | 5,760.00 | 5,550.00 | 5,770.00 | 5,650.00 | -120.00 | -2.08% | 247 | 1,395,550 |
| 2023-10-20 | 5,700.00 | 5,775.00 | 5,600.00 | 5,760.00 | 5,770.00 | 10.00 | 0.17% | 17,020 | 98,205,400 |
| 2023-10-19 | 5,765.00 | 5,765.00 | 5,700.00 | 5,760.00 | 5,760.00 | 0.00 | 0.00% | 18,418 | 106,087,680 |
| 2023-10-18 | 5,600.00 | 5,765.00 | 5,600.00 | 5,735.00 | 5,760.00 | 25.00 | 0.44% | 2,372 | 13,662,720 |
| 2023-10-17 | 5,505.00 | 5,790.00 | 5,450.00 | 5,525.00 | 5,735.00 | 210.00 | 3.80% | 17,409 | 99,840,615 |
| 2023-10-16 | 5,500.00 | 5,650.00 | 5,500.00 | 5,650.00 | 5,525.00 | -125.00 | -2.21% | 126 | 696,150 |
| 2023-10-12 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.00 | 0.00% | 204 | 1,152,600 |
| 2023-10-11 | 5,650.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.00 | 0.00% | 196 | 1,107,400 |
| 2023-10-10 | 5,650.00 | 5,650.00 | 5,650.00 | 5,700.00 | 5,650.00 | -50.00 | -0.88% | 45 | 254,250 |
| 2023-10-09 | 5,650.00 | 5,700.00 | 5,610.00 | 5,700.00 | 5,700.00 | 0.00 | 0.00% | 118 | 672,600 |
| 2023-10-06 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.00 | 0.00% | 65 | 370,500 |
| 2023-10-05 | 5,650.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 0.00 | 0.00% | 92 | 524,400 |
| 2023-10-04 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.00 | 0.00% | 63 | 359,100 |
| 2023-10-03 | 5,785.00 | 5,785.00 | 5,540.00 | 5,745.00 | 5,700.00 | -45.00 | -0.78% | 10,315 | 58,795,500 |
| 2023-10-02 | 5,765.00 | 5,765.00 | 5,700.00 | 5,780.00 | 5,745.00 | -35.00 | -0.61% | 38 | 218,310 |
| 2023-09-29 | 5,790.00 | 5,790.00 | 5,750.00 | 5,680.00 | 5,780.00 | 100.00 | 1.76% | 3,846 | 22,229,880 |
| 2023-09-28 | 5,510.00 | 5,795.00 | 5,510.00 | 5,770.00 | 5,680.00 | -90.00 | -1.56% | 15,579 | 88,488,720 |
| 2023-09-27 | 5,775.00 | 5,800.00 | 5,500.00 | 5,685.00 | 5,770.00 | 85.00 | 1.50% | 10,991 | 63,418,070 |
| 2023-09-26 | 5,600.00 | 5,775.00 | 5,560.00 | 5,770.00 | 5,685.00 | -85.00 | -1.47% | 9,852 | 56,008,620 |
| 2023-09-25 | 5,740.00 | 5,775.00 | 5,740.00 | 5,770.00 | 5,770.00 | 0.00 | 0.00% | 2,984 | 17,217,680 |
| 2023-09-22 | 5,765.00 | 5,780.00 | 5,740.00 | 5,765.00 | 5,770.00 | 5.00 | 0.09% | 3,763 | 21,712,510 |
| 2023-09-21 | 5,755.00 | 5,765.00 | 5,755.00 | 5,750.00 | 5,765.00 | 15.00 | 0.26% | 3,968 | 22,875,520 |
| 2023-09-20 | 5,760.00 | 5,760.00 | 5,750.00 | 5,780.00 | 5,750.00 | -30.00 | -0.52% | 7,475 | 42,981,250 |
| 2023-09-19 | 5,785.00 | 5,785.00 | 5,780.00 | 5,795.00 | 5,780.00 | -15.00 | -0.26% | 17,203 | 99,433,340 |
| 2023-09-18 | 5,900.00 | 6,050.00 | 5,600.00 | 5,930.00 | 5,795.00 | -135.00 | -2.28% | 26,081 | 151,139,395 |
| 2023-09-15 | 5,700.00 | 5,995.00 | 5,700.00 | 5,735.00 | 5,930.00 | 195.00 | 3.40% | 5,891 | 34,933,630 |
| 2023-09-14 | 5,650.00 | 5,900.00 | 5,620.00 | 5,815.00 | 5,735.00 | -80.00 | -1.38% | 6,088 | 34,914,680 |
| 2023-09-13 | 5,620.00 | 5,900.00 | 5,550.00 | 5,700.00 | 5,815.00 | 115.00 | 2.02% | 3,920 | 22,794,800 |
| 2023-09-12 | 5,600.00 | 5,845.00 | 5,500.00 | 5,600.00 | 5,700.00 | 100.00 | 1.79% | 3,717 | 21,186,900 |
| 2023-09-11 | 5,550.00 | 5,680.00 | 5,300.00 | 5,585.00 | 5,600.00 | 15.00 | 0.27% | 9,136 | 51,161,600 |
| 2023-09-08 | 5,450.00 | 5,650.00 | 5,000.00 | 5,595.00 | 5,585.00 | -10.00 | -0.18% | 38,156 | 213,101,260 |
| 2023-09-07 | 5,620.00 | 5,620.00 | 5,450.00 | 5,575.00 | 5,595.00 | 20.00 | 0.36% | 22,039 | 123,308,205 |
| 2023-09-06 | 5,500.00 | 5,680.00 | 5,450.00 | 5,510.00 | 5,575.00 | 65.00 | 1.18% | 1,586 | 8,841,950 |
| 2023-09-05 | 5,400.00 | 5,595.00 | 5,400.00 | 5,400.00 | 5,510.00 | 110.00 | 2.04% | 2,781 | 15,323,310 |
| 2023-09-04 | 5,200.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,400.00 | 200.00 | 3.85% | 1,891 | 10,211,400 |
| 2023-09-01 | 5,150.00 | 5,200.00 | 5,150.00 | 5,215.00 | 5,200.00 | -15.00 | -0.29% | 1,819 | 9,458,800 |
| 2023-08-31 | 5,350.00 | 5,595.00 | 5,200.00 | 5,350.00 | 5,215.00 | -135.00 | -2.52% | 965 | 5,032,475 |
| 2023-08-30 | 5,400.00 | 5,400.00 | 5,350.00 | 5,505.00 | 5,350.00 | -155.00 | -2.82% | 124 | 663,400 |
| 2023-08-29 | 5,390.00 | 5,595.00 | 5,320.00 | 5,390.00 | 5,505.00 | 115.00 | 2.13% | 776 | 4,271,880 |
| 2023-08-28 | 5,400.00 | 5,400.00 | 5,350.00 | 5,690.00 | 5,390.00 | -300.00 | -5.27% | 466 | 2,511,740 |
| 2023-08-25 | 5,690.00 | 5,690.00 | 5,500.00 | 5,470.00 | 5,690.00 | 220.00 | 4.02% | 150 | 853,500 |
| 2023-08-24 | 5,300.00 | 5,595.00 | 5,300.00 | 5,375.00 | 5,470.00 | 95.00 | 1.77% | 232 | 1,269,040 |
| 2023-08-23 | 5,300.00 | 5,395.00 | 5,300.00 | 5,340.00 | 5,375.00 | 35.00 | 0.66% | 12,162 | 65,370,750 |
| 2023-08-22 | 5,390.00 | 5,390.00 | 5,300.00 | 5,400.00 | 5,340.00 | -60.00 | -1.11% | 10,403 | 55,552,020 |
| 2023-08-21 | 5,400.00 | 5,400.00 | 5,400.00 | 5,315.00 | 5,400.00 | 85.00 | 1.60% | 82 | 442,800 |
| 2023-08-18 | 5,400.00 | 5,400.00 | 5,300.00 | 5,305.00 | 5,315.00 | 10.00 | 0.19% | 206 | 1,094,890 |
| 2023-08-17 | 5,450.00 | 5,450.00 | 5,305.00 | 5,450.00 | 5,305.00 | -145.00 | -2.66% | 2 | 10,610 |
| 2023-08-16 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.00 | 0.00% | 10 | 54,500 |
| 2023-08-15 | 5,500.00 | 5,500.00 | 5,295.00 | 5,545.00 | 5,450.00 | -95.00 | -1.71% | 9,407 | 51,268,150 |
| 2023-08-14 | 5,505.00 | 5,550.00 | 5,400.00 | 5,505.00 | 5,545.00 | 40.00 | 0.73% | 4,068 | 22,557,060 |
| 2023-08-11 | 5,510.00 | 5,510.00 | 5,450.00 | 5,300.00 | 5,505.00 | 205.00 | 3.87% | 140 | 770,700 |
| 2023-08-10 | 5,300.00 | 5,510.00 | 5,300.00 | 5,510.00 | 5,300.00 | -210.00 | -3.81% | 1,502 | 7,960,600 |
| 2023-08-09 | 5,505.00 | 5,510.00 | 5,300.00 | 5,505.00 | 5,510.00 | 5.00 | 0.09% | 334 | 1,840,340 |
| 2023-08-08 | 5,690.00 | 5,690.00 | 5,500.00 | 5,300.00 | 5,505.00 | 205.00 | 3.87% | 79 | 434,895 |
| 2023-08-07 | 5,685.00 | 5,685.00 | 5,300.00 | 5,685.00 | 5,300.00 | -385.00 | -6.77% | 279 | 1,478,700 |
| 2023-08-04 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.00 | 0.00% | 2 | 11,370 |
| 2023-08-03 | 5,500.00 | 5,685.00 | 5,500.00 | 5,685.00 | 5,685.00 | 0.00 | 0.00% | 13,700 | 77,884,500 |
| 2023-08-02 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.00 | 0.00% | 2 | 11,370 |
| 2023-08-01 | 5,690.00 | 5,695.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.00 | 0.00% | 137 | 778,845 |
| 2023-07-31 | 5,685.00 | 5,695.00 | 5,610.00 | 5,690.00 | 5,685.00 | -5.00 | -0.09% | 975 | 5,542,875 |
| 2023-07-28 | 5,695.00 | 5,695.00 | 5,600.00 | 5,600.00 | 5,690.00 | 90.00 | 1.61% | 4,431 | 25,212,390 |
| 2023-07-27 | 5,690.00 | 5,690.00 | 5,550.00 | 5,685.00 | 5,600.00 | -85.00 | -1.50% | 87 | 487,200 |
| 2023-07-26 | 5,550.00 | 5,690.00 | 5,280.00 | 5,550.00 | 5,685.00 | 135.00 | 2.43% | 9,102 | 51,744,870 |
| 2023-07-25 | 5,530.00 | 5,550.00 | 5,530.00 | 5,530.00 | 5,550.00 | 20.00 | 0.36% | 238 | 1,320,900 |
| 2023-07-24 | 5,530.00 | 5,530.00 | 5,530.00 | 5,520.00 | 5,530.00 | 10.00 | 0.18% | 82 | 453,460 |
| 2023-07-21 | 5,530.00 | 5,530.00 | 5,520.00 | 5,530.00 | 5,520.00 | -10.00 | -0.18% | 14,018 | 77,379,360 |
| 2023-07-20 | 5,490.00 | 5,530.00 | 5,490.00 | 5,490.00 | 5,530.00 | 40.00 | 0.73% | 10,242 | 56,638,260 |
| 2023-07-19 | 5,500.00 | 5,500.00 | 5,330.00 | 5,515.00 | 5,490.00 | -25.00 | -0.45% | 41 | 225,090 |
| 2023-07-18 | 5,500.00 | 5,530.00 | 5,500.00 | 5,540.00 | 5,515.00 | -25.00 | -0.45% | 10,320 | 56,914,800 |
| 2023-07-17 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.00 | 0.00% | 43 | 238,220 |
| 2023-07-07 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.00 | 0.00% | 56 | 310,240 |
| 2023-07-06 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.00 | 0.00% | 22 | 121,880 |
| 2023-07-05 | 5,540.00 | 5,540.00 | 5,540.00 | 5,475.00 | 5,540.00 | 65.00 | 1.19% | 171 | 947,340 |
| 2023-07-04 | 5,550.00 | 5,550.00 | 5,290.00 | 5,550.00 | 5,475.00 | -75.00 | -1.35% | 68 | 372,300 |
| 2023-07-03 | 5,550.00 | 5,550.00 | 5,310.00 | 5,700.00 | 5,550.00 | -150.00 | -2.63% | 347 | 1,925,850 |
| 2023-06-30 | 5,500.00 | 5,700.00 | 5,225.00 | 5,700.00 | 5,700.00 | 0.00 | 0.00% | 9,223 | 52,571,100 |
| 2023-06-29 | 5,550.00 | 5,795.00 | 5,215.00 | 5,550.00 | 5,700.00 | 150.00 | 2.70% | 13,461 | 76,727,700 |
| 2023-06-28 | 5,500.00 | 5,550.00 | 5,400.00 | 5,600.00 | 5,550.00 | -50.00 | -0.89% | 371 | 2,059,050 |
| 2023-06-27 | 5,590.00 | 5,600.00 | 5,300.00 | 5,625.00 | 5,600.00 | -25.00 | -0.44% | 7,846 | 43,937,600 |
| 2023-06-26 | 5,540.00 | 5,800.00 | 5,500.00 | 5,520.00 | 5,625.00 | 105.00 | 1.90% | 12,513 | 70,385,625 |
| 2023-06-23 | 5,400.00 | 5,540.00 | 5,255.00 | 5,450.00 | 5,520.00 | 70.00 | 1.28% | 12,113 | 66,863,760 |
| 2023-06-22 | 5,450.00 | 5,450.00 | 5,400.00 | 5,400.00 | 5,450.00 | 50.00 | 0.93% | 201 | 1,095,450 |
| 2023-06-21 | 5,450.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,400.00 | -50.00 | -0.92% | 56 | 302,400 |
| 2023-06-20 | 5,490.00 | 5,490.00 | 5,450.00 | 5,490.00 | 5,450.00 | -40.00 | -0.73% | 171 | 931,950 |
| 2023-06-19 | 5,490.00 | 5,490.00 | 5,485.00 | 5,490.00 | 5,490.00 | 0.00 | 0.00% | 104 | 570,960 |
| 2023-06-16 | 5,500.00 | 5,500.00 | 5,450.00 | 5,550.00 | 5,490.00 | -60.00 | -1.08% | 168 | 922,320 |
| 2023-06-15 | 5,445.00 | 5,550.00 | 5,445.00 | 5,445.00 | 5,550.00 | 105.00 | 1.93% | 10,881 | 60,389,550 |
| 2023-06-14 | 5,445.00 | 5,445.00 | 5,445.00 | 5,440.00 | 5,445.00 | 5.00 | 0.09% | 90 | 490,050 |
| 2023-06-13 | 5,400.00 | 5,450.00 | 5,235.00 | 5,450.00 | 5,440.00 | -10.00 | -0.18% | 1,105 | 6,011,200 |
| 2023-06-12 | 5,240.00 | 5,480.00 | 5,240.00 | 5,480.00 | 5,450.00 | -30.00 | -0.55% | 1,093 | 5,956,850 |
| 2023-06-09 | 5,480.00 | 5,480.00 | 5,470.00 | 5,480.00 | 5,480.00 | 0.00 | 0.00% | 1,112 | 6,093,760 |
| 2023-06-08 | 5,250.00 | 5,490.00 | 5,250.00 | 5,450.00 | 5,480.00 | 30.00 | 0.55% | 2,933 | 16,072,840 |
| 2023-06-07 | 5,450.00 | 5,450.00 | 5,235.00 | 5,450.00 | 5,450.00 | 0.00 | 0.00% | 227 | 1,237,150 |
| 2023-06-06 | 5,450.00 | 5,450.00 | 5,450.00 | 5,495.00 | 5,450.00 | -45.00 | -0.82% | 22 | 119,900 |
| 2023-06-05 | 5,500.00 | 5,500.00 | 5,450.00 | 5,525.00 | 5,495.00 | -30.00 | -0.54% | 73 | 401,135 |
| 2023-06-02 | 5,495.00 | 5,550.00 | 5,240.00 | 5,500.00 | 5,525.00 | 25.00 | 0.45% | 3,985 | 22,017,125 |
| 2023-05-31 | 5,270.00 | 5,500.00 | 5,240.00 | 5,500.00 | 5,500.00 | 0.00 | 0.00% | 79 | 434,500 |
| 2023-05-30 | 5,540.00 | 5,540.00 | 5,300.00 | 5,600.00 | 5,500.00 | -100.00 | -1.79% | 430 | 2,365,000 |
| 2023-05-29 | 5,440.00 | 5,600.00 | 5,440.00 | 5,225.00 | 5,600.00 | 375.00 | 7.18% | 5,418 | 30,340,800 |
| 2023-05-26 | 5,495.00 | 5,550.00 | 5,205.00 | 5,560.00 | 5,225.00 | -335.00 | -6.03% | 798 | 4,169,550 |
| 2023-05-25 | 5,200.00 | 5,560.00 | 5,200.00 | 5,515.00 | 5,560.00 | 45.00 | 0.82% | 176 | 978,560 |
| 2023-05-24 | 5,610.00 | 5,610.00 | 5,200.00 | 5,690.00 | 5,515.00 | -175.00 | -3.08% | 4,365 | 24,072,975 |
| 2023-05-23 | 5,580.00 | 5,735.00 | 5,540.00 | 5,580.00 | 5,690.00 | 110.00 | 1.97% | 4,935 | 28,080,150 |
| 2023-05-22 | 5,500.00 | 5,655.00 | 5,500.00 | 5,500.00 | 5,580.00 | 80.00 | 1.45% | 7,955 | 44,388,900 |
| 2023-05-19 | 5,430.00 | 5,500.00 | 5,350.00 | 5,435.00 | 5,500.00 | 65.00 | 1.20% | 2,387 | 13,128,500 |
| 2023-05-18 | 5,300.00 | 5,435.00 | 5,300.00 | 5,110.00 | 5,435.00 | 325.00 | 6.36% | 223 | 1,212,005 |
| 2023-05-17 | 5,440.00 | 5,440.00 | 5,100.00 | 5,115.00 | 5,110.00 | -5.00 | -0.10% | 120 | 613,200 |
| 2023-05-16 | 5,450.00 | 5,450.00 | 5,050.00 | 5,485.00 | 5,115.00 | -370.00 | -6.75% | 1,602 | 8,194,230 |
| 2023-05-15 | 5,485.00 | 5,515.00 | 5,480.00 | 5,490.00 | 5,485.00 | -5.00 | -0.09% | 61 | 334,585 |
| 2023-05-12 | 5,490.00 | 5,490.00 | 5,480.00 | 5,500.00 | 5,490.00 | -10.00 | -0.18% | 195 | 1,070,550 |
| 2023-05-11 | 5,500.00 | 5,510.00 | 5,490.00 | 5,550.00 | 5,500.00 | -50.00 | -0.90% | 1,120 | 6,160,000 |
| 2023-05-10 | 5,500.00 | 5,550.00 | 5,480.00 | 5,580.00 | 5,550.00 | -30.00 | -0.54% | 948 | 5,261,400 |
| 2023-05-09 | 5,600.00 | 5,600.00 | 5,510.00 | 5,600.00 | 5,580.00 | -20.00 | -0.36% | 24,825 | 138,523,500 |
| 2023-05-08 | 5,600.00 | 5,600.00 | 5,600.00 | 5,735.00 | 5,600.00 | -135.00 | -2.35% | 36 | 201,600 |
| 2023-05-05 | 5,800.00 | 5,800.00 | 5,610.00 | 5,770.00 | 5,735.00 | -35.00 | -0.61% | 224 | 1,284,640 |
| 2023-05-04 | 5,800.00 | 5,850.00 | 5,600.00 | 5,770.00 | 5,770.00 | 0.00 | 0.00% | 10,670 | 61,565,900 |
| 2023-05-03 | 5,590.00 | 5,850.00 | 5,580.00 | 5,700.00 | 5,770.00 | 70.00 | 1.23% | 11,263 | 64,987,510 |
| 2023-05-02 | 5,555.00 | 5,800.00 | 5,050.00 | 5,570.00 | 5,700.00 | 130.00 | 2.33% | 15,463 | 88,139,100 |
| 2023-05-01 | 5,595.00 | 5,600.00 | 5,300.00 | 5,590.00 | 5,570.00 | -20.00 | -0.36% | 4,301 | 23,956,570 |
| 2023-04-28 | 5,200.00 | 5,600.00 | 5,200.00 | 5,200.00 | 5,590.00 | 390.00 | 7.50% | 42,902 | 239,822,180 |
| 2023-04-27 | 5,300.00 | 5,300.00 | 5,050.00 | 5,510.00 | 5,200.00 | -310.00 | -5.63% | 6,385 | 33,202,000 |
| 2023-04-26 | 5,500.00 | 5,600.00 | 5,280.00 | 5,580.00 | 5,510.00 | -70.00 | -1.25% | 13,486 | 74,307,860 |
| 2023-04-25 | 5,300.00 | 5,585.00 | 5,300.00 | 5,580.00 | 5,580.00 | 0.00 | 0.00% | 5,130 | 28,625,400 |
| 2023-04-24 | 5,300.00 | 5,590.00 | 5,300.00 | 5,580.00 | 5,580.00 | 0.00 | 0.00% | 5,764 | 32,163,120 |
| 2023-04-21 | 5,520.00 | 5,580.00 | 5,500.00 | 5,580.00 | 5,580.00 | 0.00 | 0.00% | 5,551 | 30,974,580 |
| 2023-04-20 | 5,570.00 | 5,580.00 | 5,470.00 | 5,570.00 | 5,580.00 | 10.00 | 0.18% | 1,022 | 5,702,760 |
| 2023-04-19 | 5,580.00 | 5,580.00 | 5,570.00 | 5,650.00 | 5,570.00 | -80.00 | -1.42% | 575 | 3,202,750 |
| 2023-04-18 | 5,600.00 | 5,650.00 | 5,595.00 | 5,475.00 | 5,650.00 | 175.00 | 3.20% | 1,538 | 8,689,700 |
| 2023-04-17 | 5,500.00 | 5,670.00 | 5,005.00 | 5,600.00 | 5,475.00 | -125.00 | -2.23% | 7,268 | 39,792,300 |
| 2023-04-14 | 5,325.00 | 5,600.00 | 5,105.00 | 5,335.00 | 5,600.00 | 265.00 | 4.97% | 3,435 | 19,236,000 |
| 2023-04-13 | 5,500.00 | 5,500.00 | 5,320.00 | 5,600.00 | 5,335.00 | -265.00 | -4.73% | 32 | 170,720 |
| 2023-04-12 | 5,550.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 0.00 | 0.00% | 980 | 5,488,000 |
| 2023-04-11 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.00 | 0.00% | 1,000 | 5,600,000 |
| 2023-04-10 | 5,600.00 | 5,605.00 | 5,500.00 | 5,605.00 | 5,600.00 | -5.00 | -0.09% | 1,430 | 8,008,000 |
| 2023-04-07 | 5,600.00 | 5,605.00 | 5,600.00 | 5,600.00 | 5,605.00 | 5.00 | 0.09% | 1,356 | 7,600,380 |
| 2023-04-06 | 5,595.00 | 5,600.00 | 5,595.00 | 5,595.00 | 5,600.00 | 5.00 | 0.09% | 1,200 | 6,720,000 |
| 2023-04-05 | 5,600.00 | 5,610.00 | 5,585.00 | 5,610.00 | 5,595.00 | -15.00 | -0.27% | 3,737 | 20,908,515 |
| 2023-04-04 | 5,595.00 | 5,610.00 | 5,595.00 | 5,590.00 | 5,610.00 | 20.00 | 0.36% | 1,006 | 5,643,660 |
| 2023-04-03 | 5,585.00 | 5,590.00 | 5,250.00 | 5,595.00 | 5,590.00 | -5.00 | -0.09% | 318 | 1,777,620 |
| 2023-03-31 | 5,590.00 | 5,595.00 | 5,300.00 | 5,300.00 | 5,595.00 | 295.00 | 5.57% | 1,646 | 9,209,370 |
| 2023-03-30 | 5,595.00 | 5,595.00 | 5,220.00 | 5,560.00 | 5,300.00 | -260.00 | -4.68% | 2,432 | 12,889,600 |
| 2023-03-29 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,560.00 | -40.00 | -0.71% | 245 | 1,362,200 |
| 2023-03-28 | 5,600.00 | 5,600.00 | 5,600.00 | 5,605.00 | 5,600.00 | -5.00 | -0.09% | 66 | 369,600 |
| 2023-03-27 | 5,590.00 | 5,610.00 | 5,550.00 | 5,600.00 | 5,605.00 | 5.00 | 0.09% | 1,376 | 7,712,480 |
| 2023-03-24 | 5,500.00 | 5,605.00 | 5,500.00 | 5,605.00 | 5,600.00 | -5.00 | -0.09% | 3,196 | 17,897,600 |
| 2023-03-23 | 5,590.00 | 5,605.00 | 5,390.00 | 5,600.00 | 5,605.00 | 5.00 | 0.09% | 221 | 1,238,705 |
| 2023-03-22 | 5,500.00 | 5,600.00 | 5,390.00 | 5,600.00 | 5,600.00 | 0.00 | 0.00% | 113 | 632,800 |
| 2023-03-21 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 0.00 | 0.00% | 604 | 3,382,400 |
| 2023-03-20 | 5,600.00 | 5,610.00 | 5,380.00 | 5,610.00 | 5,600.00 | -10.00 | -0.18% | 2,092 | 11,715,200 |
| 2023-03-17 | 5,585.00 | 5,610.00 | 5,460.00 | 5,595.00 | 5,610.00 | 15.00 | 0.27% | 1,780 | 9,985,800 |
| 2023-03-16 | 5,585.00 | 5,600.00 | 5,580.00 | 5,595.00 | 5,595.00 | 0.00 | 0.00% | 1,247 | 6,976,965 |
| 2023-03-15 | 5,590.00 | 5,600.00 | 5,590.00 | 5,580.00 | 5,595.00 | 15.00 | 0.27% | 1,408 | 7,877,760 |
| 2023-03-14 | 5,600.00 | 5,600.00 | 5,520.00 | 5,520.00 | 5,580.00 | 60.00 | 1.09% | 709 | 3,956,220 |
| 2023-03-13 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,520.00 | 20.00 | 0.36% | 1,947 | 10,747,440 |
| 2023-03-10 | 5,450.00 | 5,500.00 | 5,430.00 | 5,450.00 | 5,500.00 | 50.00 | 0.92% | 1,890 | 10,395,000 |
| 2023-03-09 | 5,400.00 | 5,450.00 | 5,400.00 | 5,400.00 | 5,450.00 | 50.00 | 0.93% | 1,022 | 5,569,900 |
| 2023-03-07 | 5,400.00 | 5,400.00 | 5,390.00 | 5,345.00 | 5,400.00 | 55.00 | 1.03% | 610 | 3,294,000 |
| 2023-03-06 | 5,350.00 | 5,400.00 | 5,255.00 | 5,350.00 | 5,345.00 | -5.00 | -0.09% | 1,437 | 7,680,765 |
| 2023-03-03 | 5,350.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,350.00 | 50.00 | 0.94% | 328 | 1,754,800 |
| 2023-03-02 | 5,350.00 | 5,350.00 | 5,250.00 | 5,400.00 | 5,300.00 | -100.00 | -1.85% | 190 | 1,007,000 |
| 2023-03-01 | 5,250.00 | 5,400.00 | 4,900.00 | 5,200.00 | 5,400.00 | 200.00 | 3.85% | 4,516 | 24,386,400 |
| 2023-02-28 | 5,170.00 | 5,250.00 | 5,170.00 | 5,180.00 | 5,200.00 | 20.00 | 0.39% | 1,587 | 8,252,400 |
| 2023-02-27 | 5,200.00 | 5,200.00 | 5,150.00 | 5,185.00 | 5,180.00 | -5.00 | -0.10% | 290 | 1,502,200 |
| 2023-02-24 | 5,200.00 | 5,200.00 | 4,900.00 | 5,225.00 | 5,185.00 | -40.00 | -0.77% | 943 | 4,889,455 |
| 2023-02-20 | 5,095.00 | 5,250.00 | 4,888.00 | 5,120.00 | 5,225.00 | 105.00 | 2.05% | 361 | 1,886,225 |
| 2023-02-17 | 5,000.00 | 5,200.00 | 5,000.00 | 4,999.00 | 5,120.00 | 121.00 | 2.42% | 6,113 | 31,298,560 |
| 2023-02-16 | 5,000.00 | 5,090.00 | 4,850.00 | 5,000.00 | 4,999.00 | -1.00 | -0.02% | 4,565 | 22,820,435 |
| 2023-02-15 | 5,000.00 | 5,000.00 | 4,910.00 | 5,050.00 | 5,000.00 | -50.00 | -0.99% | 280 | 1,400,000 |
| 2023-02-14 | 5,050.00 | 5,050.00 | 5,050.00 | 5,090.00 | 5,050.00 | -40.00 | -0.79% | 10 | 50,500 |
| 2023-02-13 | 4,950.00 | 5,090.00 | 4,900.00 | 5,005.00 | 5,090.00 | 85.00 | 1.70% | 1,155 | 5,878,950 |
| 2023-02-10 | 4,999.00 | 5,090.00 | 4,999.00 | 5,000.00 | 5,005.00 | 5.00 | 0.10% | 4,837 | 24,209,185 |
| 2023-02-09 | 4,990.00 | 5,000.00 | 4,850.00 | 4,999.00 | 5,000.00 | 1.00 | 0.02% | 2,841 | 14,205,000 |
| 2023-02-08 | 4,999.00 | 5,000.00 | 4,851.00 | 4,980.00 | 4,999.00 | 19.00 | 0.38% | 1,188 | 5,938,812 |
| 2023-02-07 | 4,800.00 | 5,080.00 | 4,800.00 | 4,846.00 | 4,980.00 | 134.00 | 2.77% | 1,885 | 9,387,300 |
| 2023-02-06 | 5,000.00 | 5,000.00 | 4,802.00 | 5,000.00 | 4,846.00 | -154.00 | -3.08% | 430 | 2,083,780 |
| 2023-02-03 | 5,000.00 | 5,000.00 | 4,901.00 | 5,015.00 | 5,000.00 | -15.00 | -0.30% | 1,579 | 7,895,000 |
| 2023-02-02 | 4,950.00 | 5,020.00 | 4,950.00 | 4,999.00 | 5,015.00 | 16.00 | 0.32% | 1,877 | 9,413,155 |
| 2023-02-01 | 4,998.00 | 4,999.00 | 4,890.00 | 4,998.00 | 4,999.00 | 1.00 | 0.02% | 1,352 | 6,758,648 |
| 2023-01-31 | 4,950.00 | 4,998.00 | 4,950.00 | 4,950.00 | 4,998.00 | 48.00 | 0.97% | 169 | 844,662 |
| 2023-01-30 | 4,855.00 | 4,950.00 | 4,855.00 | 4,934.00 | 4,950.00 | 16.00 | 0.32% | 3,985 | 19,725,750 |
| 2023-01-27 | 4,900.00 | 4,947.00 | 4,890.00 | 4,900.00 | 4,934.00 | 34.00 | 0.69% | 3,980 | 19,637,320 |
| 2023-01-26 | 4,900.00 | 4,948.00 | 4,805.00 | 4,904.00 | 4,900.00 | -4.00 | -0.08% | 730 | 3,577,000 |
| 2023-01-25 | 4,805.00 | 4,948.00 | 4,805.00 | 4,900.00 | 4,904.00 | 4.00 | 0.08% | 1,368 | 6,708,672 |
| 2023-01-24 | 4,900.00 | 4,900.00 | 4,801.00 | 4,900.00 | 4,900.00 | 0.00 | 0.00% | 456 | 2,234,400 |
| 2023-01-23 | 4,900.00 | 4,900.00 | 4,808.00 | 4,898.00 | 4,900.00 | 2.00 | 0.04% | 378 | 1,852,200 |
| 2023-01-20 | 4,890.00 | 4,900.00 | 4,880.00 | 4,950.00 | 4,898.00 | -52.00 | -1.05% | 728 | 3,565,744 |
| 2023-01-19 | 4,850.00 | 4,950.00 | 4,810.00 | 4,850.00 | 4,950.00 | 100.00 | 2.06% | 728 | 3,603,600 |
| 2023-01-18 | 4,950.00 | 4,950.00 | 4,850.00 | 4,888.00 | 4,850.00 | -38.00 | -0.78% | 43 | 208,550 |
| 2023-01-17 | 4,900.00 | 4,900.00 | 4,888.00 | 5,000.00 | 4,888.00 | -112.00 | -2.24% | 322 | 1,573,936 |
| 2023-01-16 | 4,899.00 | 5,000.00 | 4,899.00 | 4,899.00 | 5,000.00 | 101.00 | 2.06% | 182 | 910,000 |
| 2023-01-13 | 4,895.00 | 4,900.00 | 4,893.00 | 4,894.00 | 4,899.00 | 5.00 | 0.10% | 260 | 1,273,740 |
| 2023-01-12 | 4,895.00 | 4,895.00 | 4,894.00 | 4,894.00 | 4,894.00 | 0.00 | 0.00% | 322 | 1,575,868 |
| 2023-01-11 | 4,900.00 | 4,900.00 | 4,851.00 | 4,900.00 | 4,894.00 | -6.00 | -0.12% | 112 | 548,128 |
| 2023-01-10 | 5,020.00 | 5,020.00 | 4,850.00 | 5,020.00 | 4,900.00 | -120.00 | -2.39% | 1,292 | 6,330,800 |
| 2023-01-09 | 5,000.00 | 5,030.00 | 4,900.00 | 5,020.00 | 5,020.00 | 0.00 | 0.00% | 2,639 | 13,247,780 |
| 2023-01-06 | 5,000.00 | 5,020.00 | 5,000.00 | 4,999.00 | 5,020.00 | 21.00 | 0.42% | 339 | 1,701,780 |
| 2023-01-05 | 4,999.00 | 4,999.00 | 4,820.00 | 4,998.00 | 4,999.00 | 1.00 | 0.02% | 52 | 259,948 |
| 2023-01-04 | 4,900.00 | 5,005.00 | 4,826.00 | 4,935.00 | 4,998.00 | 63.00 | 1.28% | 444 | 2,219,112 |
| 2023-01-03 | 4,930.00 | 4,999.00 | 4,930.00 | 5,000.00 | 4,935.00 | -65.00 | -1.30% | 781 | 3,854,235 |
| 2023-01-02 | 4,800.00 | 5,000.00 | 4,800.00 | 5,005.00 | 5,000.00 | -5.00 | -0.10% | 181 | 905,000 |
| 2022-12-30 | 4,800.00 | 5,150.00 | 4,800.00 | 4,711.00 | 5,005.00 | 294.00 | 6.24% | 2,206 | 11,041,030 |
| 2022-12-28 | 4,712.00 | 4,712.00 | 4,700.00 | 4,700.00 | 4,711.00 | 11.00 | 0.23% | 106 | 499,366 |
| 2022-12-27 | 4,700.00 | 4,700.00 | 4,699.00 | 4,800.00 | 4,700.00 | -100.00 | -2.08% | 459 | 2,157,300 |
| 2022-12-26 | 4,800.00 | 4,800.00 | 4,720.00 | 4,800.00 | 4,800.00 | 0.00 | 0.00% | 189 | 907,200 |
| 2022-12-23 | 4,779.00 | 4,800.00 | 4,720.00 | 4,783.00 | 4,800.00 | 17.00 | 0.36% | 771 | 3,700,800 |
| 2022-12-22 | 4,780.00 | 4,784.00 | 4,780.00 | 4,702.00 | 4,783.00 | 81.00 | 1.72% | 330 | 1,578,390 |
| 2022-12-21 | 4,780.00 | 4,785.00 | 4,700.00 | 4,787.00 | 4,702.00 | -85.00 | -1.78% | 177 | 832,254 |
| 2022-12-20 | 4,730.00 | 4,800.00 | 4,550.00 | 4,750.00 | 4,787.00 | 37.00 | 0.78% | 2,186 | 10,464,382 |
| 2022-12-19 | 4,750.00 | 4,750.00 | 4,700.00 | 4,728.00 | 4,750.00 | 22.00 | 0.47% | 1,414 | 6,716,500 |
| 2022-12-16 | 4,750.00 | 4,750.00 | 4,700.00 | 4,699.00 | 4,728.00 | 29.00 | 0.62% | 1,141 | 5,394,648 |
| 2022-12-15 | 4,699.00 | 4,750.00 | 4,630.00 | 4,700.00 | 4,699.00 | -1.00 | -0.02% | 14,856 | 69,808,344 |
| 2022-12-14 | 4,685.00 | 4,700.00 | 4,685.00 | 4,685.00 | 4,700.00 | 15.00 | 0.32% | 567 | 2,664,900 |
| 2022-12-13 | 4,700.00 | 4,700.00 | 4,610.00 | 4,676.00 | 4,685.00 | 9.00 | 0.19% | 2,591 | 12,138,835 |
| 2022-12-12 | 4,650.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,676.00 | -24.00 | -0.51% | 1,064 | 4,975,264 |
| 2022-12-09 | 4,650.00 | 4,700.00 | 4,650.00 | 4,690.00 | 4,700.00 | 10.00 | 0.21% | 695 | 3,266,500 |
| 2022-12-08 | 4,600.00 | 4,700.00 | 4,600.00 | 4,615.00 | 4,690.00 | 75.00 | 1.63% | 639 | 2,996,910 |
| 2022-12-07 | 4,600.00 | 4,649.00 | 4,550.00 | 4,604.00 | 4,615.00 | 11.00 | 0.24% | 1,554 | 7,171,710 |
| 2022-12-06 | 4,550.00 | 4,610.00 | 4,410.00 | 4,608.00 | 4,604.00 | -4.00 | -0.09% | 547 | 2,518,388 |
| 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 |