| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 3,800.00 | 3,825.00 | 3,550.00 | 3,510.00 | 3,773.00 | 263.00 | 7.49% | 234 | 882,882 |
| 2024-04-15 | 3,510.00 | 3,510.00 | 3,510.00 | 3,825.00 | 3,510.00 | -315.00 | -8.24% | 33 | 115,830 |
| 2024-04-09 | 3,825.00 | 3,825.00 | 3,825.00 | 4,473.00 | 3,825.00 | -648.00 | -14.49% | 2 | 7,650 |
| 2024-04-08 | 4,500.00 | 4,500.00 | 4,450.00 | 4,500.00 | 4,473.00 | -27.00 | -0.60% | 23 | 102,879 |
| 2024-04-05 | 4,499.00 | 4,500.00 | 4,499.00 | 4,453.00 | 4,500.00 | 47.00 | 1.06% | 50 | 225,000 |
| 2024-04-04 | 4,139.00 | 4,500.00 | 4,139.00 | 4,140.00 | 4,453.00 | 313.00 | 7.56% | 1,151 | 5,125,403 |
| 2024-03-28 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 0.00 | 0.00% | 3 | 12,420 |
| 2024-03-27 | 4,140.00 | 4,140.00 | 4,140.00 | 3,800.00 | 4,140.00 | 340.00 | 8.95% | 9 | 37,260 |
| 2024-03-26 | 3,800.00 | 3,800.00 | 3,800.00 | 3,804.00 | 3,800.00 | -4.00 | -0.11% | 21 | 79,800 |
| 2024-03-25 | 3,850.00 | 3,850.00 | 3,800.00 | 4,000.00 | 3,804.00 | -196.00 | -4.90% | 155 | 589,620 |
| 2024-03-20 | 4,000.00 | 4,000.00 | 4,000.00 | 4,100.00 | 4,000.00 | -100.00 | -2.44% | 5 | 20,000 |
| 2024-03-15 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.00 | 0.00% | 46 | 188,600 |
| 2024-03-12 | 4,150.00 | 4,150.00 | 4,100.00 | 4,123.00 | 4,100.00 | -23.00 | -0.56% | 5 | 20,500 |
| 2024-03-11 | 4,120.00 | 4,150.00 | 4,120.00 | 4,120.00 | 4,123.00 | 3.00 | 0.07% | 10 | 41,230 |
| 2024-03-07 | 4,120.00 | 4,120.00 | 4,120.00 | 4,140.00 | 4,120.00 | -20.00 | -0.48% | 17 | 70,040 |
| 2024-03-06 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 0.00 | 0.00% | 9 | 37,260 |
| 2024-03-05 | 4,140.00 | 4,140.00 | 4,140.00 | 4,145.00 | 4,140.00 | -5.00 | -0.12% | 1 | 4,140 |
| 2024-03-01 | 4,150.00 | 4,150.00 | 4,140.00 | 4,128.00 | 4,145.00 | 17.00 | 0.41% | 22 | 91,190 |
| 2024-02-29 | 4,100.00 | 4,150.00 | 4,100.00 | 3,800.00 | 4,128.00 | 328.00 | 8.63% | 92 | 379,776 |
| 2024-02-27 | 3,800.00 | 3,800.00 | 3,800.00 | 3,766.00 | 3,800.00 | 34.00 | 0.90% | 177 | 672,600 |
| 2024-02-22 | 4,147.00 | 4,147.00 | 3,575.00 | 3,923.00 | 3,766.00 | -157.00 | -4.00% | 90 | 338,940 |
| 2024-02-21 | 4,000.00 | 4,000.00 | 3,900.00 | 4,255.00 | 3,923.00 | -332.00 | -7.80% | 26 | 101,998 |
| 2024-02-16 | 4,000.00 | 4,400.00 | 4,000.00 | 4,000.00 | 4,255.00 | 255.00 | 6.38% | 55 | 234,025 |
| 2024-02-15 | 4,000.00 | 4,000.00 | 4,000.00 | 3,990.00 | 4,000.00 | 10.00 | 0.25% | 20 | 80,000 |
| 2024-02-14 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.00 | 0.00% | 9 | 35,910 |
| 2024-02-13 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.00 | 0.00% | 1 | 3,990 |
| 2024-02-09 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.00 | 0.00% | 6 | 23,940 |
| 2024-02-08 | 3,990.00 | 3,990.00 | 3,990.00 | 3,828.00 | 3,990.00 | 162.00 | 4.23% | 34 | 135,660 |
| 2024-02-07 | 3,550.00 | 3,990.00 | 3,505.00 | 3,731.00 | 3,828.00 | 97.00 | 2.60% | 52 | 199,056 |
| 2024-01-31 | 3,923.00 | 3,923.00 | 3,731.00 | 3,923.00 | 3,731.00 | -192.00 | -4.89% | 53 | 197,743 |
| 2024-01-29 | 3,923.00 | 3,923.00 | 3,923.00 | 3,412.00 | 3,923.00 | 511.00 | 14.98% | 1 | 3,923 |
| 2024-01-24 | 3,413.00 | 3,413.00 | 3,411.00 | 3,431.00 | 3,412.00 | -19.00 | -0.55% | 391 | 1,334,092 |
| 2024-01-22 | 3,500.00 | 3,500.00 | 3,411.00 | 3,989.00 | 3,431.00 | -558.00 | -13.99% | 585 | 2,007,135 |
| 2024-01-17 | 3,989.00 | 3,989.00 | 3,989.00 | 3,990.00 | 3,989.00 | -1.00 | -0.03% | 7 | 27,923 |
| 2024-01-12 | 3,599.00 | 3,990.00 | 3,599.00 | 3,990.00 | 3,990.00 | 0.00 | 0.00% | 52 | 207,480 |
| 2024-01-11 | 3,990.00 | 3,990.00 | 3,990.00 | 3,599.00 | 3,990.00 | 391.00 | 10.86% | 3 | 11,970 |
| 2024-01-10 | 3,599.00 | 3,599.00 | 3,599.00 | 3,487.00 | 3,599.00 | 112.00 | 3.21% | 5 | 17,995 |
| 2024-01-09 | 3,500.00 | 3,500.00 | 3,481.00 | 3,481.00 | 3,487.00 | 6.00 | 0.17% | 39 | 135,993 |
| 2024-01-08 | 3,481.00 | 3,481.00 | 3,481.00 | 3,599.00 | 3,481.00 | -118.00 | -3.28% | 1 | 3,481 |
| 2024-01-04 | 3,599.00 | 3,599.00 | 3,599.00 | 3,480.00 | 3,599.00 | 119.00 | 3.42% | 1 | 3,599 |
| 2024-01-02 | 3,480.00 | 3,480.00 | 3,480.00 | 3,489.00 | 3,480.00 | -9.00 | -0.26% | 20 | 69,600 |
| 2023-12-25 | 3,500.00 | 3,500.00 | 3,420.00 | 3,600.00 | 3,489.00 | -111.00 | -3.08% | 70 | 244,230 |
| 2023-12-22 | 3,600.00 | 3,600.00 | 3,600.00 | 3,760.00 | 3,600.00 | -160.00 | -4.26% | 6 | 21,600 |
| 2023-12-20 | 3,285.00 | 3,760.00 | 3,270.00 | 3,270.00 | 3,760.00 | 490.00 | 14.98% | 25 | 94,000 |
| 2023-12-07 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.00 | 0.00% | 35 | 114,450 |
| 2023-11-28 | 3,270.00 | 3,270.00 | 3,270.00 | 3,251.00 | 3,270.00 | 19.00 | 0.58% | 86 | 281,220 |
| 2023-11-24 | 3,250.00 | 3,260.00 | 3,250.00 | 3,257.00 | 3,251.00 | -6.00 | -0.18% | 36 | 117,036 |
| 2023-11-23 | 3,700.00 | 3,700.00 | 3,250.00 | 3,240.00 | 3,257.00 | 17.00 | 0.52% | 66 | 214,962 |
| 2023-11-20 | 3,505.00 | 3,505.00 | 3,150.00 | 3,505.00 | 3,240.00 | -265.00 | -7.56% | 70 | 226,800 |
| 2023-11-17 | 3,505.00 | 3,505.00 | 3,505.00 | 3,508.00 | 3,505.00 | -3.00 | -0.09% | 20 | 70,100 |
| 2023-11-16 | 3,700.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,508.00 | -192.00 | -5.19% | 24 | 84,192 |
| 2023-11-09 | 3,700.00 | 3,700.00 | 3,700.00 | 3,750.00 | 3,700.00 | -50.00 | -1.33% | 3 | 11,100 |
| 2023-11-02 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.00 | 0.00% | 31 | 116,250 |
| 2023-10-31 | 3,750.00 | 3,750.00 | 3,750.00 | 4,000.00 | 3,750.00 | -250.00 | -6.25% | 90 | 337,500 |
| 2023-10-30 | 4,000.00 | 4,000.00 | 4,000.00 | 3,750.00 | 4,000.00 | 250.00 | 6.67% | 107 | 428,000 |
| 2023-10-27 | 3,900.00 | 3,900.00 | 3,750.00 | 4,000.00 | 3,750.00 | -250.00 | -6.25% | 41 | 153,750 |
| 2023-10-26 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.00 | 0.00% | 5 | 20,000 |
| 2023-10-19 | 4,000.00 | 4,000.00 | 4,000.00 | 3,700.00 | 4,000.00 | 300.00 | 8.11% | 16 | 64,000 |
| 2023-10-12 | 3,700.00 | 3,700.00 | 3,700.00 | 3,703.00 | 3,700.00 | -3.00 | -0.08% | 166 | 614,200 |
| 2023-10-11 | 3,750.00 | 3,750.00 | 3,700.00 | 3,708.00 | 3,703.00 | -5.00 | -0.13% | 99 | 366,597 |
| 2023-10-10 | 3,710.00 | 3,710.00 | 3,700.00 | 3,700.00 | 3,708.00 | 8.00 | 0.22% | 24 | 88,992 |
| 2023-10-04 | 3,700.00 | 3,700.00 | 3,700.00 | 4,250.00 | 3,700.00 | -550.00 | -12.94% | 90 | 333,000 |
| 2023-09-28 | 4,250.00 | 4,250.00 | 4,250.00 | 3,824.00 | 4,250.00 | 426.00 | 11.14% | 177 | 752,250 |
| 2023-09-21 | 3,800.00 | 3,876.00 | 3,800.00 | 3,800.00 | 3,824.00 | 24.00 | 0.63% | 194 | 741,856 |
| 2023-09-19 | 3,800.00 | 3,800.00 | 3,800.00 | 3,480.00 | 3,800.00 | 320.00 | 9.20% | 24 | 91,200 |
| 2023-09-06 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.00 | 0.00% | 23 | 80,040 |
| 2023-09-04 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.00 | 0.00% | 10 | 34,800 |
| 2023-09-01 | 3,480.00 | 3,480.00 | 3,480.00 | 3,876.00 | 3,480.00 | -396.00 | -10.22% | 17 | 59,160 |
| 2023-08-23 | 3,876.00 | 3,876.00 | 3,876.00 | 3,550.00 | 3,876.00 | 326.00 | 9.18% | 3 | 11,628 |
| 2023-08-14 | 3,550.00 | 3,550.00 | 3,550.00 | 3,235.00 | 3,550.00 | 315.00 | 9.74% | 25 | 88,750 |
| 2023-08-11 | 3,235.00 | 3,235.00 | 3,235.00 | 3,600.00 | 3,235.00 | -365.00 | -10.14% | 43 | 139,105 |
| 2023-08-10 | 3,600.00 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 100.00 | 2.86% | 27 | 97,200 |
| 2023-08-09 | 3,500.00 | 3,500.00 | 3,500.00 | 3,230.00 | 3,500.00 | 270.00 | 8.36% | 10 | 35,000 |
| 2023-07-26 | 3,230.00 | 3,230.00 | 3,230.00 | 3,221.00 | 3,230.00 | 9.00 | 0.28% | 5 | 16,150 |
| 2023-07-18 | 3,876.00 | 3,876.00 | 3,220.00 | 3,610.00 | 3,221.00 | -389.00 | -10.78% | 327 | 1,053,267 |
| 2023-07-17 | 3,870.00 | 3,870.00 | 3,610.00 | 3,876.00 | 3,610.00 | -266.00 | -6.86% | 33 | 119,130 |
| 2023-07-06 | 3,876.00 | 3,876.00 | 3,876.00 | 3,699.00 | 3,876.00 | 177.00 | 4.79% | 2 | 7,752 |
| 2023-07-05 | 3,699.00 | 3,699.00 | 3,699.00 | 3,699.00 | 3,699.00 | 0.00 | 0.00% | 108 | 399,492 |
| 2023-07-04 | 3,699.00 | 3,699.00 | 3,699.00 | 3,600.00 | 3,699.00 | 99.00 | 2.75% | 1 | 3,699 |
| 2023-06-30 | 3,600.00 | 3,600.00 | 3,600.00 | 3,217.00 | 3,600.00 | 383.00 | 11.91% | 311 | 1,119,600 |
| 2023-06-28 | 3,217.00 | 3,217.00 | 3,217.00 | 3,217.00 | 3,217.00 | 0.00 | 0.00% | 168 | 540,456 |
| 2023-06-27 | 3,216.00 | 3,217.00 | 3,216.00 | 3,231.00 | 3,217.00 | -14.00 | -0.43% | 121 | 389,257 |
| 2023-06-21 | 3,250.00 | 3,250.00 | 3,214.00 | 3,210.00 | 3,231.00 | 21.00 | 0.65% | 65 | 210,015 |
| 2023-06-16 | 3,210.00 | 3,210.00 | 3,210.00 | 3,500.00 | 3,210.00 | -290.00 | -8.29% | 35 | 112,350 |
| 2023-06-12 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.00 | 0.00% | 199 | 696,500 |
| 2023-06-09 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.00 | 0.00% | 1 | 3,500 |
| 2023-06-08 | 3,500.00 | 3,500.00 | 3,500.00 | 3,600.00 | 3,500.00 | -100.00 | -2.78% | 2 | 7,000 |
| 2023-06-07 | 3,600.00 | 3,600.00 | 3,600.00 | 3,710.00 | 3,600.00 | -110.00 | -2.96% | 133 | 478,800 |
| 2023-06-05 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.00 | 0.00% | 1 | 3,710 |
| 2023-05-31 | 3,710.00 | 3,710.00 | 3,710.00 | 3,720.00 | 3,710.00 | -10.00 | -0.27% | 10 | 37,100 |
| 2023-05-29 | 3,720.00 | 3,720.00 | 3,720.00 | 3,600.00 | 3,720.00 | 120.00 | 3.33% | 1 | 3,720 |
| 2023-05-26 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.00 | 0.00% | 59 | 212,400 |
| 2023-05-24 | 3,600.00 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 100.00 | 2.86% | 10 | 36,000 |
| 2023-05-23 | 3,100.00 | 3,500.00 | 3,100.00 | 3,055.00 | 3,500.00 | 445.00 | 14.57% | 74 | 259,000 |
| 2023-05-22 | 3,055.00 | 3,055.00 | 3,055.00 | 3,010.00 | 3,055.00 | 45.00 | 1.50% | 2 | 6,110 |
| 2023-05-19 | 3,400.00 | 3,500.00 | 3,000.00 | 3,486.00 | 3,010.00 | -476.00 | -13.65% | 83 | 249,830 |
| 2023-05-18 | 3,650.00 | 3,650.00 | 3,400.00 | 3,659.00 | 3,486.00 | -173.00 | -4.73% | 744 | 2,593,584 |
| 2023-05-17 | 3,659.00 | 3,659.00 | 3,650.00 | 3,659.00 | 3,659.00 | 0.00 | 0.00% | 25 | 91,475 |
| 2023-05-15 | 3,666.00 | 3,666.00 | 3,650.00 | 3,668.00 | 3,659.00 | -9.00 | -0.25% | 685 | 2,506,415 |
| 2023-05-11 | 3,668.00 | 3,668.00 | 3,668.00 | 3,919.00 | 3,668.00 | -251.00 | -6.40% | 2 | 7,336 |
| 2023-05-10 | 3,860.00 | 3,950.00 | 3,860.00 | 3,650.00 | 3,919.00 | 269.00 | 7.37% | 332 | 1,301,108 |
| 2023-05-09 | 3,650.00 | 3,650.00 | 3,650.00 | 3,660.00 | 3,650.00 | -10.00 | -0.27% | 13 | 47,450 |
| 2023-05-08 | 3,660.00 | 3,660.00 | 3,650.00 | 3,600.00 | 3,660.00 | 60.00 | 1.67% | 364 | 1,332,240 |
| 2023-05-03 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.00 | 0.00% | 10 | 36,000 |
| 2023-04-26 | 3,600.00 | 3,600.00 | 3,600.00 | 3,800.00 | 3,600.00 | -200.00 | -5.26% | 116 | 417,600 |
| 2023-04-25 | 3,800.00 | 3,800.00 | 3,800.00 | 3,618.00 | 3,800.00 | 182.00 | 5.03% | 3 | 11,400 |
| 2023-04-24 | 3,800.00 | 3,800.00 | 3,600.00 | 3,900.00 | 3,618.00 | -282.00 | -7.23% | 45 | 162,810 |
| 2023-04-21 | 3,900.00 | 3,900.00 | 3,900.00 | 3,724.00 | 3,900.00 | 176.00 | 4.73% | 10 | 39,000 |
| 2023-04-19 | 3,850.00 | 3,850.00 | 3,700.00 | 3,905.00 | 3,724.00 | -181.00 | -4.64% | 48 | 178,752 |
| 2023-04-18 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.00 | 0.00% | 1 | 3,905 |
| 2023-04-17 | 3,905.00 | 3,905.00 | 3,905.00 | 3,906.00 | 3,905.00 | -1.00 | -0.03% | 11 | 42,955 |
| 2023-04-13 | 3,906.00 | 3,906.00 | 3,906.00 | 3,906.00 | 3,906.00 | 0.00 | 0.00% | 30 | 117,180 |
| 2023-04-12 | 3,906.00 | 3,906.00 | 3,906.00 | 3,948.00 | 3,906.00 | -42.00 | -1.06% | 2 | 7,812 |
| 2023-04-10 | 3,906.00 | 4,050.00 | 3,906.00 | 4,000.00 | 3,948.00 | -52.00 | -1.30% | 8 | 31,584 |
| 2023-04-07 | 4,000.00 | 4,000.00 | 4,000.00 | 4,098.00 | 4,000.00 | -98.00 | -2.39% | 24 | 96,000 |
| 2023-04-05 | 4,098.00 | 4,099.00 | 4,098.00 | 3,900.00 | 4,098.00 | 198.00 | 5.08% | 86 | 352,428 |
| 2023-04-03 | 3,900.00 | 3,900.00 | 3,900.00 | 3,850.00 | 3,900.00 | 50.00 | 1.30% | 200 | 780,000 |
| 2023-03-29 | 3,850.00 | 3,850.00 | 3,850.00 | 3,910.00 | 3,850.00 | -60.00 | -1.53% | 1 | 3,850 |
| 2023-03-28 | 4,000.00 | 4,000.00 | 3,850.00 | 4,398.00 | 3,910.00 | -488.00 | -11.10% | 164 | 641,240 |
| 2023-03-27 | 4,398.00 | 4,398.00 | 4,398.00 | 4,398.00 | 4,398.00 | 0.00 | 0.00% | 3 | 13,194 |
| 2023-03-24 | 4,398.00 | 4,398.00 | 4,398.00 | 4,399.00 | 4,398.00 | -1.00 | -0.02% | 2 | 8,796 |
| 2023-03-23 | 4,399.00 | 4,399.00 | 4,399.00 | 4,439.00 | 4,399.00 | -40.00 | -0.90% | 1 | 4,399 |
| 2023-03-20 | 4,439.00 | 4,439.00 | 4,439.00 | 4,440.00 | 4,439.00 | -1.00 | -0.02% | 2 | 8,878 |
| 2023-03-17 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.00 | 0.00% | 3 | 13,320 |
| 2023-03-16 | 4,435.00 | 4,450.00 | 4,435.00 | 4,435.00 | 4,440.00 | 5.00 | 0.11% | 32 | 142,080 |
| 2023-03-15 | 4,435.00 | 4,435.00 | 4,435.00 | 4,200.00 | 4,435.00 | 235.00 | 5.60% | 3 | 13,305 |
| 2023-03-13 | 4,200.00 | 4,265.00 | 4,200.00 | 4,265.00 | 4,200.00 | -65.00 | -1.52% | 17 | 71,400 |
| 2023-03-07 | 4,265.00 | 4,265.00 | 4,265.00 | 3,928.00 | 4,265.00 | 337.00 | 8.58% | 1 | 4,265 |
| 2023-03-06 | 3,840.00 | 3,999.00 | 3,840.00 | 3,846.00 | 3,928.00 | 82.00 | 2.13% | 43 | 168,904 |
| 2023-03-03 | 3,846.00 | 3,846.00 | 3,846.00 | 3,710.00 | 3,846.00 | 136.00 | 3.67% | 3 | 11,538 |
| 2023-02-24 | 3,846.00 | 3,846.00 | 3,710.00 | 3,846.00 | 3,710.00 | -136.00 | -3.54% | 85 | 315,350 |
| 2023-02-20 | 3,846.00 | 3,846.00 | 3,846.00 | 3,846.00 | 3,846.00 | 0.00 | 0.00% | 10 | 38,460 |
| 2023-02-15 | 3,800.00 | 3,940.00 | 3,721.00 | 3,905.00 | 3,846.00 | -59.00 | -1.51% | 325 | 1,249,950 |
| 2023-02-14 | 3,730.00 | 3,940.00 | 3,730.00 | 3,735.00 | 3,905.00 | 170.00 | 4.55% | 12 | 46,860 |
| 2023-02-13 | 3,730.00 | 3,800.00 | 3,730.00 | 3,950.00 | 3,735.00 | -215.00 | -5.44% | 54 | 201,690 |
| 2023-02-10 | 3,980.00 | 3,980.00 | 3,950.00 | 3,900.00 | 3,950.00 | 50.00 | 1.28% | 21 | 82,950 |
| 2023-02-08 | 3,900.00 | 3,900.00 | 3,900.00 | 3,995.00 | 3,900.00 | -95.00 | -2.38% | 2,000 | 7,800,000 |
| 2023-02-07 | 3,995.00 | 3,995.00 | 3,995.00 | 3,999.00 | 3,995.00 | -4.00 | -0.10% | 6 | 23,970 |
| 2023-02-06 | 3,998.00 | 4,000.00 | 3,995.00 | 3,995.00 | 3,999.00 | 4.00 | 0.10% | 20 | 79,980 |
| 2023-02-03 | 3,995.00 | 3,995.00 | 3,995.00 | 3,998.00 | 3,995.00 | -3.00 | -0.08% | 1,000 | 3,995,000 |
| 2023-02-01 | 3,998.00 | 3,998.00 | 3,998.00 | 3,999.00 | 3,998.00 | -1.00 | -0.03% | 14 | 55,972 |
| 2023-01-30 | 3,999.00 | 3,999.00 | 3,999.00 | 3,919.00 | 3,999.00 | 80.00 | 2.04% | 16 | 63,984 |
| 2023-01-25 | 3,919.00 | 3,919.00 | 3,919.00 | 3,660.00 | 3,919.00 | 259.00 | 7.08% | 5 | 19,595 |
| 2023-01-24 | 3,660.00 | 3,660.00 | 3,660.00 | 3,920.00 | 3,660.00 | -260.00 | -6.63% | 345 | 1,262,700 |
| 2023-01-23 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 3,920.00 | -80.00 | -2.00% | 10 | 39,200 |
| 2023-01-19 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.00 | 0.00% | 50 | 200,000 |
| 2023-01-18 | 4,000.00 | 4,000.00 | 4,000.00 | 3,959.00 | 4,000.00 | 41.00 | 1.04% | 5 | 20,000 |
| 2023-01-16 | 4,050.00 | 4,050.00 | 3,670.00 | 4,050.00 | 3,959.00 | -91.00 | -2.25% | 569 | 2,252,671 |
| 2023-01-13 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.00 | 0.00% | 2 | 8,100 |
| 2023-01-11 | 4,048.00 | 4,050.00 | 4,000.00 | 4,048.00 | 4,050.00 | 2.00 | 0.05% | 333 | 1,348,650 |
| 2023-01-10 | 4,048.00 | 4,048.00 | 4,048.00 | 4,048.00 | 4,048.00 | 0.00 | 0.00% | 11 | 44,528 |
| 2023-01-09 | 4,047.00 | 4,050.00 | 4,047.00 | 4,047.00 | 4,048.00 | 1.00 | 0.02% | 52 | 210,496 |
| 2023-01-06 | 4,010.00 | 4,050.00 | 4,010.00 | 4,004.00 | 4,047.00 | 43.00 | 1.07% | 75 | 303,525 |
| 2023-01-04 | 3,999.00 | 4,027.00 | 3,999.00 | 3,502.00 | 4,004.00 | 502.00 | 14.33% | 135 | 540,540 |
| 2023-01-03 | 3,502.00 | 3,502.00 | 3,502.00 | 3,978.00 | 3,502.00 | -476.00 | -11.97% | 1 | 3,502 |
| 2023-01-02 | 3,790.00 | 3,999.00 | 3,790.00 | 3,790.00 | 3,978.00 | 188.00 | 4.96% | 97 | 385,866 |
| 2022-12-30 | 3,790.00 | 3,790.00 | 3,790.00 | 3,500.00 | 3,790.00 | 290.00 | 8.29% | 15 | 56,850 |
| 2022-12-28 | 3,691.00 | 3,691.00 | 3,500.00 | 3,800.00 | 3,500.00 | -300.00 | -7.89% | 90 | 315,000 |
| 2022-12-26 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.00 | 0.00% | 101 | 383,800 |
| 2022-12-23 | 3,800.00 | 3,800.00 | 3,800.00 | 3,692.00 | 3,800.00 | 108.00 | 2.93% | 91 | 345,800 |
| 2022-12-22 | 3,700.00 | 3,700.00 | 3,691.00 | 3,828.00 | 3,692.00 | -136.00 | -3.55% | 112 | 413,504 |
| 2022-12-21 | 3,843.00 | 3,843.00 | 3,700.00 | 3,850.00 | 3,828.00 | -22.00 | -0.57% | 38 | 145,464 |
| 2022-12-20 | 3,850.00 | 3,850.00 | 3,850.00 | 3,843.00 | 3,850.00 | 7.00 | 0.18% | 15 | 57,750 |
| 2022-12-19 | 3,700.00 | 3,850.00 | 3,700.00 | 3,750.00 | 3,843.00 | 93.00 | 2.48% | 105 | 403,515 |
| 2022-12-16 | 3,750.00 | 3,750.00 | 3,750.00 | 3,850.00 | 3,750.00 | -100.00 | -2.60% | 10 | 37,500 |
| 2022-12-13 | 3,850.00 | 3,850.00 | 3,850.00 | 3,800.00 | 3,850.00 | 50.00 | 1.32% | 135 | 519,750 |
| 2022-12-12 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.00 | 0.00% | 150 | 570,000 |
| 2022-12-09 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.00 | 0.00% | 30 | 114,000 |
| 2022-12-07 | 3,800.00 | 3,800.00 | 3,800.00 | 3,900.00 | 3,800.00 | -100.00 | -2.56% | 41 | 155,800 |
| 2022-12-06 | 3,900.00 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 100.00 | 2.63% | 1 | 3,900 |
| 2022-12-05 | 3,800.00 | 3,800.00 | 3,800.00 | 3,801.00 | 3,800.00 | -1.00 | -0.03% | 423 | 1,607,400 |
| 2022-12-02 | 3,801.00 | 3,801.00 | 3,801.00 | 3,801.00 | 3,801.00 | 0.00 | 0.00% | 46 | 174,846 |
| 2022-12-01 | 3,801.00 | 3,801.00 | 3,801.00 | 3,700.00 | 3,801.00 | 101.00 | 2.73% | 4 | 15,204 |
| 2022-11-30 | 3,700.00 | 3,700.00 | 3,700.00 | 3,790.00 | 3,700.00 | -90.00 | -2.37% | 57 | 210,900 |
| 2022-11-28 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.00 | 0.00% | 80 | 303,200 |
| 2022-11-25 | 3,790.00 | 3,790.00 | 3,790.00 | 3,795.00 | 3,790.00 | -5.00 | -0.13% | 8 | 30,320 |
| 2022-11-23 | 3,700.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,795.00 | 95.00 | 2.57% | 1,050 | 3,984,750 |
| 2022-11-22 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.00 | 0.00% | 1 | 3,700 |
| 2022-11-17 | 3,700.00 | 3,700.00 | 3,700.00 | 3,799.00 | 3,700.00 | -99.00 | -2.61% | 5 | 18,500 |
| 2022-11-16 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | 0.00 | 0.00% | 150 | 569,850 |
| 2022-11-14 | 3,900.00 | 3,900.00 | 3,799.00 | 3,799.00 | 3,799.00 | 0.00 | 0.00% | 7 | 26,593 |
| 2022-11-11 | 3,750.00 | 3,800.00 | 3,750.00 | 3,750.00 | 3,799.00 | 49.00 | 1.31% | 94 | 357,106 |
| 2022-11-10 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.00 | 0.00% | 15 | 56,250 |
| 2022-11-07 | 3,750.00 | 3,750.00 | 3,750.00 | 3,800.00 | 3,750.00 | -50.00 | -1.32% | 5 | 18,750 |
| 2022-11-03 | 3,800.00 | 3,940.00 | 3,800.00 | 3,927.00 | 3,800.00 | -127.00 | -3.23% | 1,460 | 5,548,000 |
| 2022-10-31 | 3,750.00 | 3,940.00 | 3,750.00 | 3,750.00 | 3,927.00 | 177.00 | 4.72% | 66 | 259,182 |
| 2022-10-28 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.00 | 0.00% | 16 | 60,000 |
| 2022-10-27 | 3,750.00 | 3,750.00 | 3,750.00 | 3,756.00 | 3,750.00 | -6.00 | -0.16% | 82 | 307,500 |
| 2022-10-26 | 3,800.00 | 3,800.00 | 3,750.00 | 3,750.00 | 3,756.00 | 6.00 | 0.16% | 77 | 289,212 |
| 2022-10-25 | 3,750.00 | 3,750.00 | 3,750.00 | 3,800.00 | 3,750.00 | -50.00 | -1.32% | 70 | 262,500 |
| 2022-10-24 | 3,800.00 | 3,800.00 | 3,800.00 | 3,750.00 | 3,800.00 | 50.00 | 1.33% | 8 | 30,400 |
| 2022-10-21 | 3,550.00 | 3,750.00 | 3,550.00 | 3,597.00 | 3,750.00 | 153.00 | 4.25% | 10 | 37,500 |
| 2022-10-18 | 3,521.00 | 3,600.00 | 3,521.00 | 3,600.00 | 3,597.00 | -3.00 | -0.08% | 104 | 374,088 |
| 2022-10-17 | 3,812.00 | 3,812.00 | 3,600.00 | 3,812.00 | 3,600.00 | -212.00 | -5.56% | 197 | 709,200 |
| 2022-10-14 | 3,800.00 | 3,899.00 | 3,800.00 | 3,496.00 | 3,812.00 | 316.00 | 9.04% | 85 | 324,020 |
| 2022-10-12 | 3,521.00 | 3,521.00 | 3,460.00 | 3,521.00 | 3,496.00 | -25.00 | -0.71% | 180 | 629,280 |
| 2022-10-10 | 3,521.00 | 3,521.00 | 3,521.00 | 3,512.00 | 3,521.00 | 9.00 | 0.26% | 2 | 7,042 |
| 2022-10-06 | 3,521.00 | 3,521.00 | 3,500.00 | 3,522.00 | 3,512.00 | -10.00 | -0.28% | 17 | 59,704 |
| 2022-10-05 | 3,522.00 | 3,522.00 | 3,522.00 | 3,535.00 | 3,522.00 | -13.00 | -0.37% | 10 | 35,220 |
| 2022-10-04 | 3,800.00 | 3,800.00 | 3,510.00 | 3,600.00 | 3,535.00 | -65.00 | -1.81% | 36 | 127,260 |
| 2022-09-29 | 3,600.00 | 3,600.00 | 3,600.00 | 3,673.00 | 3,600.00 | -73.00 | -1.99% | 3 | 10,800 |
| 2022-09-28 | 3,800.00 | 3,800.00 | 3,600.00 | 3,600.00 | 3,673.00 | 73.00 | 2.03% | 11 | 40,403 |
| 2022-09-27 | 3,600.00 | 3,600.00 | 3,600.00 | 3,510.00 | 3,600.00 | 90.00 | 2.56% | 90 | 324,000 |
| 2022-09-23 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.00 | 0.00% | 50 | 175,500 |
| 2022-09-22 | 3,510.00 | 3,510.00 | 3,510.00 | 3,818.00 | 3,510.00 | -308.00 | -8.07% | 41 | 143,910 |
| 2022-09-20 | 3,800.00 | 3,879.00 | 3,800.00 | 3,800.00 | 3,818.00 | 18.00 | 0.47% | 62 | 236,716 |
| 2022-09-19 | 3,800.00 | 3,800.00 | 3,800.00 | 3,703.00 | 3,800.00 | 97.00 | 2.62% | 5 | 19,000 |
| 2022-09-16 | 3,700.00 | 3,790.00 | 3,700.00 | 3,800.00 | 3,703.00 | -97.00 | -2.55% | 132 | 488,796 |
| 2022-09-14 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.00 | 0.00% | 41 | 155,800 |
| 2022-09-13 | 3,800.00 | 3,800.00 | 3,800.00 | 3,500.00 | 3,800.00 | 300.00 | 8.57% | 1 | 3,800 |
| 2022-09-12 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.00 | 0.00% | 303 | 1,060,500 |
| 2022-09-08 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.00 | 0.00% | 86 | 301,000 |
| 2022-09-07 | 3,500.00 | 3,500.00 | 3,500.00 | 3,511.00 | 3,500.00 | -11.00 | -0.31% | 175 | 612,500 |
| 2022-09-06 | 3,600.00 | 3,600.00 | 3,500.00 | 3,553.00 | 3,511.00 | -42.00 | -1.18% | 87 | 305,457 |
| 2022-09-05 | 3,670.00 | 3,670.00 | 3,500.00 | 3,800.00 | 3,553.00 | -247.00 | -6.50% | 87 | 309,111 |
| 2022-09-01 | 3,800.00 | 3,800.00 | 3,800.00 | 3,712.00 | 3,800.00 | 88.00 | 2.37% | 5 | 19,000 |
| 2022-08-30 | 3,712.00 | 3,712.00 | 3,712.00 | 3,750.00 | 3,712.00 | -38.00 | -1.01% | 39 | 144,768 |
| 2022-08-29 | 3,712.00 | 3,750.00 | 3,712.00 | 3,800.00 | 3,750.00 | -50.00 | -1.32% | 8 | 30,000 |
| 2022-08-26 | 3,800.00 | 3,800.00 | 3,800.00 | 3,710.00 | 3,800.00 | 90.00 | 2.43% | 11 | 41,800 |
| 2022-08-24 | 3,710.00 | 3,710.00 | 3,710.00 | 3,900.00 | 3,710.00 | -190.00 | -4.87% | 8 | 29,680 |
| 2022-08-22 | 3,900.00 | 3,900.00 | 3,900.00 | 3,670.00 | 3,900.00 | 230.00 | 6.27% | 17 | 66,300 |
| 2022-08-18 | 3,645.00 | 3,670.00 | 3,645.00 | 3,669.00 | 3,670.00 | 1.00 | 0.03% | 92 | 337,640 |
| 2022-08-16 | 3,652.00 | 3,700.00 | 3,652.00 | 3,651.00 | 3,669.00 | 18.00 | 0.49% | 58 | 212,802 |
| 2022-08-15 | 3,651.00 | 3,651.00 | 3,651.00 | 3,800.00 | 3,651.00 | -149.00 | -3.92% | 20 | 73,020 |
| 2022-08-12 | 3,800.00 | 3,800.00 | 3,800.00 | 3,900.00 | 3,800.00 | -100.00 | -2.56% | 29 | 110,200 |
| 2022-08-11 | 3,900.00 | 3,900.00 | 3,900.00 | 4,000.00 | 3,900.00 | -100.00 | -2.50% | 1 | 3,900 |
| 2022-08-09 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.00 | 0.00% | 9 | 36,000 |
| 2022-08-08 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.00 | 0.00% | 1 | 4,000 |
| 2022-08-05 | 4,000.00 | 4,000.00 | 4,000.00 | 3,800.00 | 4,000.00 | 200.00 | 5.26% | 10 | 40,000 |
| 2022-08-04 | 3,800.00 | 3,800.00 | 3,800.00 | 3,966.00 | 3,800.00 | -166.00 | -4.19% | 28 | 106,400 |
| 2022-08-03 | 3,966.00 | 3,966.00 | 3,966.00 | 3,999.00 | 3,966.00 | -33.00 | -0.83% | 5 | 19,830 |
| 2022-08-02 | 3,999.00 | 3,999.00 | 3,999.00 | 3,999.00 | 3,999.00 | 0.00 | 0.00% | 100 | 399,900 |
| 2022-08-01 | 3,999.00 | 3,999.00 | 3,999.00 | 3,989.00 | 3,999.00 | 10.00 | 0.25% | 2 | 7,998 |
| 2022-07-28 | 3,966.00 | 4,000.00 | 3,966.00 | 3,999.00 | 3,989.00 | -10.00 | -0.25% | 16 | 63,824 |
| 2022-07-26 | 3,999.00 | 4,000.00 | 3,999.00 | 3,999.00 | 3,999.00 | 0.00 | 0.00% | 10 | 39,990 |
| 2022-07-25 | 3,999.00 | 4,000.00 | 3,999.00 | 3,987.00 | 3,999.00 | 12.00 | 0.30% | 52 | 207,948 |
| 2022-07-22 | 3,999.00 | 3,999.00 | 3,970.00 | 3,966.00 | 3,987.00 | 21.00 | 0.53% | 60 | 239,220 |
| 2022-07-18 | 3,966.00 | 3,966.00 | 3,966.00 | 3,701.00 | 3,966.00 | 265.00 | 7.16% | 5 | 19,830 |
| 2022-07-06 | 3,960.00 | 3,960.00 | 3,700.00 | 3,966.00 | 3,701.00 | -265.00 | -6.68% | 309 | 1,143,609 |
| 2022-07-04 | 4,000.00 | 4,000.00 | 3,960.00 | 3,960.00 | 3,966.00 | 6.00 | 0.15% | 35 | 138,810 |
| 2022-07-01 | 3,660.00 | 3,960.00 | 3,660.00 | 3,960.00 | 3,960.00 | 0.00 | 0.00% | 55 | 217,800 |
| 2022-06-30 | 3,960.00 | 3,960.00 | 3,960.00 | 3,686.00 | 3,960.00 | 274.00 | 7.43% | 5 | 19,800 |
| 2022-06-29 | 3,660.00 | 3,755.00 | 3,660.00 | 3,960.00 | 3,686.00 | -274.00 | -6.92% | 22 | 81,092 |
| 2022-06-28 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.00 | 0.00% | 12 | 47,520 |
| 2022-06-27 | 3,960.00 | 3,960.00 | 3,960.00 | 3,790.00 | 3,960.00 | 170.00 | 4.49% | 2 | 7,920 |
| 2022-06-24 | 3,790.00 | 3,790.00 | 3,790.00 | 3,850.00 | 3,790.00 | -60.00 | -1.56% | 61 | 231,190 |
| 2022-06-23 | 3,800.00 | 3,850.00 | 3,800.00 | 3,850.00 | 3,850.00 | 0.00 | 0.00% | 125 | 481,250 |
| 2022-06-22 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.00 | 0.00% | 15 | 57,750 |
| 2022-06-21 | 3,850.00 | 3,850.00 | 3,850.00 | 3,800.00 | 3,850.00 | 50.00 | 1.32% | 12 | 46,200 |
| 2022-06-20 | 3,800.00 | 3,800.00 | 3,800.00 | 3,750.00 | 3,800.00 | 50.00 | 1.33% | 265 | 1,007,000 |
| 2022-06-17 | 3,718.00 | 3,750.00 | 3,610.00 | 3,717.00 | 3,750.00 | 33.00 | 0.89% | 95 | 356,250 |
| 2022-06-16 | 3,717.00 | 3,717.00 | 3,717.00 | 3,790.00 | 3,717.00 | -73.00 | -1.93% | 10 | 37,170 |
| 2022-06-15 | 3,720.00 | 3,790.00 | 3,720.00 | 3,720.00 | 3,790.00 | 70.00 | 1.88% | 50 | 189,500 |
| 2022-06-13 | 3,790.00 | 3,790.00 | 3,720.00 | 3,715.00 | 3,720.00 | 5.00 | 0.13% | 34 | 126,480 |
| 2022-06-10 | 3,700.00 | 3,790.00 | 3,700.00 | 3,610.00 | 3,715.00 | 105.00 | 2.91% | 149 | 553,535 |
| 2022-06-09 | 3,755.00 | 3,755.00 | 3,610.00 | 3,790.00 | 3,610.00 | -180.00 | -4.75% | 210 | 758,100 |
| 2022-06-08 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.00 | 0.00% | 12 | 45,480 |
| 2022-06-07 | 3,750.00 | 3,800.00 | 3,620.00 | 3,800.00 | 3,790.00 | -10.00 | -0.26% | 58 | 219,820 |
| 2022-06-06 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.00 | 0.00% | 6 | 22,800 |
| 2022-06-03 | 3,800.00 | 3,800.00 | 3,800.00 | 3,642.00 | 3,800.00 | 158.00 | 4.34% | 5 | 19,000 |
| 2022-06-02 | 3,800.00 | 3,800.00 | 3,610.00 | 3,800.00 | 3,642.00 | -158.00 | -4.16% | 59 | 214,878 |
| 2022-05-31 | 3,800.00 | 3,800.00 | 3,800.00 | 3,621.00 | 3,800.00 | 179.00 | 4.94% | 7 | 26,600 |
| 2022-05-30 | 3,576.00 | 3,800.00 | 3,576.00 | 3,800.00 | 3,621.00 | -179.00 | -4.71% | 100 | 362,100 |
| 2022-05-27 | 3,801.00 | 3,801.00 | 3,800.00 | 3,801.00 | 3,800.00 | -1.00 | -0.03% | 144 | 547,200 |
| 2022-05-26 | 3,800.00 | 3,801.00 | 3,800.00 | 3,801.00 | 3,801.00 | 0.00 | 0.00% | 437 | 1,661,037 |
| 2022-05-25 | 3,801.00 | 3,801.00 | 3,800.00 | 3,967.00 | 3,801.00 | -166.00 | -4.18% | 403 | 1,531,803 |
| 2022-05-24 | 3,800.00 | 3,999.00 | 3,800.00 | 3,801.00 | 3,967.00 | 166.00 | 4.37% | 151 | 599,017 |
| 2022-05-23 | 3,801.00 | 3,801.00 | 3,801.00 | 3,802.00 | 3,801.00 | -1.00 | -0.03% | 622 | 2,364,222 |
| 2022-05-20 | 3,800.00 | 3,850.00 | 3,800.00 | 3,800.00 | 3,802.00 | 2.00 | 0.05% | 88 | 334,576 |
| 2022-05-18 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.00 | 0.00% | 5 | 19,000 |
| 2022-05-16 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.00 | 0.00% | 15 | 57,000 |
| 2022-05-13 | 3,700.00 | 3,800.00 | 3,700.00 | 3,760.00 | 3,800.00 | 40.00 | 1.06% | 167 | 634,600 |
| 2022-05-12 | 3,760.00 | 3,760.00 | 3,760.00 | 3,703.00 | 3,760.00 | 57.00 | 1.54% | 7 | 26,320 |
| 2022-05-11 | 3,700.00 | 3,760.00 | 3,700.00 | 3,760.00 | 3,703.00 | -57.00 | -1.52% | 446 | 1,651,538 |
| 2022-05-10 | 3,760.00 | 3,760.00 | 3,760.00 | 3,700.00 | 3,760.00 | 60.00 | 1.62% | 27 | 101,520 |
| 2022-05-09 | 3,700.00 | 3,700.00 | 3,700.00 | 3,800.00 | 3,700.00 | -100.00 | -2.63% | 253 | 936,100 |
| 2022-05-05 | 3,800.00 | 3,800.00 | 3,800.00 | 3,742.00 | 3,800.00 | 58.00 | 1.55% | 306 | 1,162,800 |
| 2022-05-04 | 3,700.00 | 3,800.00 | 3,700.00 | 3,609.00 | 3,742.00 | 133.00 | 3.69% | 692 | 2,589,464 |
| 2022-05-03 | 3,650.00 | 3,650.00 | 3,600.00 | 3,664.00 | 3,609.00 | -55.00 | -1.50% | 121 | 436,689 |
| 2022-05-02 | 3,700.00 | 3,700.00 | 3,660.00 | 3,600.00 | 3,664.00 | 64.00 | 1.78% | 469 | 1,718,416 |
| 2022-04-29 | 3,600.00 | 3,600.00 | 3,600.00 | 3,684.00 | 3,600.00 | -84.00 | -2.28% | 108 | 388,800 |
| 2022-04-28 | 3,700.00 | 3,700.00 | 3,622.00 | 3,700.00 | 3,684.00 | -16.00 | -0.43% | 5 | 18,420 |
| 2022-04-27 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.00 | 0.00% | 5 | 18,500 |
| 2022-04-26 | 3,700.00 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 100.00 | 2.78% | 1 | 3,700 |
| 2022-04-25 | 3,600.00 | 3,600.00 | 3,600.00 | 3,601.00 | 3,600.00 | -1.00 | -0.03% | 2 | 7,200 |
| 2022-04-21 | 3,630.00 | 3,630.00 | 3,600.00 | 3,610.00 | 3,601.00 | -9.00 | -0.25% | 361 | 1,299,961 |
| 2022-04-20 | 3,610.00 | 3,610.00 | 3,610.00 | 3,611.00 | 3,610.00 | -1.00 | -0.03% | 301 | 1,086,610 |
| 2022-04-19 | 3,700.00 | 3,700.00 | 3,611.00 | 3,610.00 | 3,611.00 | 1.00 | 0.03% | 27 | 97,497 |
| 2022-04-18 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.00 | 0.00% | 322 | 1,162,420 |
| 2022-04-15 | 3,610.00 | 3,610.00 | 3,610.00 | 3,611.00 | 3,610.00 | -1.00 | -0.03% | 106 | 382,660 |
| 2022-04-14 | 3,611.00 | 3,611.00 | 3,611.00 | 3,788.00 | 3,611.00 | -177.00 | -4.67% | 18 | 64,998 |
| 2022-04-12 | 3,788.00 | 3,788.00 | 3,788.00 | 3,799.00 | 3,788.00 | -11.00 | -0.29% | 6 | 22,728 |
| 2022-04-11 | 3,799.00 | 3,799.00 | 3,799.00 | 3,793.00 | 3,799.00 | 6.00 | 0.16% | 11 | 41,789 |
| 2022-04-08 | 3,789.00 | 3,800.00 | 3,789.00 | 3,649.00 | 3,793.00 | 144.00 | 3.95% | 89 | 337,577 |
| 2022-04-07 | 3,795.00 | 3,795.00 | 3,611.00 | 3,720.00 | 3,649.00 | -71.00 | -1.91% | 75 | 273,675 |
| 2022-04-06 | 3,720.00 | 3,720.00 | 3,720.00 | 3,665.00 | 3,720.00 | 55.00 | 1.50% | 49 | 182,280 |
| 2022-04-04 | 3,630.00 | 3,720.00 | 3,610.00 | 3,623.00 | 3,665.00 | 42.00 | 1.16% | 186 | 681,690 |
| 2022-04-01 | 3,610.00 | 3,799.00 | 3,610.00 | 3,733.00 | 3,623.00 | -110.00 | -2.95% | 15 | 54,345 |
| 2022-03-30 | 3,610.00 | 3,749.00 | 3,610.00 | 3,651.00 | 3,733.00 | 82.00 | 2.25% | 41 | 153,053 |
| 2022-03-29 | 3,650.00 | 3,651.00 | 3,650.00 | 3,651.00 | 3,651.00 | 0.00 | 0.00% | 71 | 259,221 |
| 2022-03-24 | 3,650.00 | 3,700.00 | 3,650.00 | 3,610.00 | 3,651.00 | 41.00 | 1.14% | 5,934 | 21,665,034 |
| 2022-03-23 | 3,650.00 | 3,650.00 | 3,600.00 | 3,690.00 | 3,610.00 | -80.00 | -2.17% | 160 | 577,600 |
| 2022-03-22 | 3,650.00 | 3,698.00 | 3,650.00 | 3,591.00 | 3,690.00 | 99.00 | 2.76% | 60 | 221,400 |
| 2022-03-21 | 3,591.00 | 3,591.00 | 3,590.00 | 3,600.00 | 3,591.00 | -9.00 | -0.25% | 20 | 71,820 |
| 2022-03-18 | 3,600.00 | 3,600.00 | 3,598.00 | 3,600.00 | 3,600.00 | 0.00 | 0.00% | 52 | 187,200 |
| 2022-03-17 | 3,690.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,600.00 | -100.00 | -2.70% | 131 | 471,600 |
| 2022-03-16 | 3,700.00 | 3,700.00 | 3,700.00 | 3,650.00 | 3,700.00 | 50.00 | 1.37% | 8 | 29,600 |
| 2022-03-15 | 3,650.00 | 3,650.00 | 3,650.00 | 3,700.00 | 3,650.00 | -50.00 | -1.35% | 105,466 | 384,950,900 |
| 2022-03-14 | 3,700.00 | 3,700.00 | 3,700.00 | 3,604.00 | 3,700.00 | 96.00 | 2.66% | 2 | 7,400 |
| 2022-03-11 | 3,610.00 | 3,610.00 | 3,601.00 | 3,601.00 | 3,604.00 | 3.00 | 0.08% | 6 | 21,624 |
| 2022-03-10 | 3,601.00 | 3,601.00 | 3,601.00 | 3,508.00 | 3,601.00 | 93.00 | 2.65% | 10 | 36,010 |
| 2022-03-09 | 3,501.00 | 3,610.00 | 3,501.00 | 3,501.00 | 3,508.00 | 7.00 | 0.20% | 16 | 56,128 |
| 2022-03-04 | 3,501.00 | 3,501.00 | 3,501.00 | 3,501.00 | 3,501.00 | 0.00 | 0.00% | 100 | 350,100 |
| 2022-03-03 | 3,501.00 | 3,610.00 | 3,501.00 | 3,501.00 | 3,501.00 | 0.00 | 0.00% | 100 | 350,100 |
| 2022-03-02 | 3,610.00 | 3,610.00 | 3,501.00 | 3,500.00 | 3,501.00 | 1.00 | 0.03% | 179 | 626,679 |
| 2022-03-01 | 3,610.00 | 3,610.00 | 3,500.00 | 3,503.00 | 3,500.00 | -3.00 | -0.09% | 8 | 28,000 |
| 2022-02-28 | 3,550.00 | 3,550.00 | 3,500.00 | 3,500.00 | 3,503.00 | 3.00 | 0.09% | 29 | 101,587 |
| 2022-02-25 | 3,500.00 | 3,500.00 | 3,500.00 | 3,608.00 | 3,500.00 | -108.00 | -2.99% | 31 | 108,500 |
| 2022-02-23 | 3,610.00 | 3,610.00 | 3,600.00 | 3,528.00 | 3,608.00 | 80.00 | 2.27% | 29 | 104,632 |
| 2022-02-22 | 3,500.00 | 3,650.00 | 3,500.00 | 3,650.00 | 3,528.00 | -122.00 | -3.34% | 37 | 130,536 |
| 2022-02-18 | 3,500.00 | 3,650.00 | 3,500.00 | 3,711.00 | 3,650.00 | -61.00 | -1.64% | 121 | 441,650 |
| 2022-02-11 | 3,700.00 | 3,720.00 | 3,700.00 | 3,571.00 | 3,711.00 | 140.00 | 3.92% | 40 | 148,440 |
| 2022-02-10 | 3,600.00 | 3,600.00 | 3,405.00 | 3,700.00 | 3,571.00 | -129.00 | -3.49% | 27 | 96,417 |
| 2022-02-07 | 3,700.00 | 3,700.00 | 3,698.00 | 3,700.00 | 3,700.00 | 0.00 | 0.00% | 27 | 99,900 |
| 2022-01-31 | 3,700.00 | 3,700.00 | 3,700.00 | 3,740.00 | 3,700.00 | -40.00 | -1.07% | 6 | 22,200 |
| 2022-01-28 | 3,740.00 | 3,740.00 | 3,740.00 | 3,457.00 | 3,740.00 | 283.00 | 8.19% | 215 | 804,100 |
| 2022-01-27 | 3,500.00 | 3,500.00 | 3,400.00 | 3,501.00 | 3,457.00 | -44.00 | -1.26% | 400 | 1,382,800 |
| 2022-01-26 | 3,501.00 | 3,501.00 | 3,501.00 | 3,500.00 | 3,501.00 | 1.00 | 0.03% | 5 | 17,505 |
| 2022-01-21 | 3,500.00 | 3,500.00 | 3,500.00 | 3,450.00 | 3,500.00 | 50.00 | 1.45% | 150 | 525,000 |
| 2022-01-19 | 3,500.00 | 3,500.00 | 3,400.00 | 3,548.00 | 3,450.00 | -98.00 | -2.76% | 2 | 6,900 |
| 2022-01-18 | 3,560.00 | 3,560.00 | 3,500.00 | 3,560.00 | 3,548.00 | -12.00 | -0.34% | 27 | 95,796 |
| 2022-01-17 | 3,560.00 | 3,560.00 | 3,560.00 | 3,699.00 | 3,560.00 | -139.00 | -3.76% | 65 | 231,400 |
| 2022-01-14 | 3,700.00 | 3,700.00 | 3,698.00 | 3,743.00 | 3,699.00 | -44.00 | -1.18% | 132 | 488,268 |
| 2022-01-13 | 3,742.00 | 3,743.00 | 3,742.00 | 3,745.00 | 3,743.00 | -2.00 | -0.05% | 10 | 37,430 |
| 2022-01-11 | 3,745.00 | 3,745.00 | 3,745.00 | 3,360.00 | 3,745.00 | 385.00 | 11.46% | 19 | 71,155 |
| 2022-01-10 | 3,360.00 | 3,360.00 | 3,360.00 | 3,365.00 | 3,360.00 | -5.00 | -0.15% | 2 | 6,720 |
| 2022-01-07 | 3,360.00 | 3,365.00 | 3,360.00 | 3,468.00 | 3,365.00 | -103.00 | -2.97% | 104 | 349,960 |
| 2022-01-06 | 3,749.00 | 3,749.00 | 3,355.00 | 3,721.00 | 3,468.00 | -253.00 | -6.80% | 69 | 239,292 |
| 2022-01-05 | 3,749.00 | 3,749.00 | 3,700.00 | 3,749.00 | 3,721.00 | -28.00 | -0.75% | 18 | 66,978 |
| 2022-01-04 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 0.00 | 0.00% | 1 | 3,749 |
| 2022-01-03 | 3,400.00 | 3,750.00 | 3,400.00 | 3,479.00 | 3,749.00 | 270.00 | 7.76% | 110 | 412,390 |
| 2021-12-31 | 3,700.00 | 3,700.00 | 3,390.00 | 3,398.00 | 3,479.00 | 81.00 | 2.38% | 14 | 48,706 |
| 2021-12-30 | 3,750.00 | 3,798.00 | 3,398.00 | 3,750.00 | 3,398.00 | -352.00 | -9.39% | 361 | 1,226,678 |
| 2021-12-28 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.00 | 0.00% | 66 | 247,500 |
| 2021-12-27 | 3,660.00 | 3,799.00 | 3,660.00 | 3,517.00 | 3,750.00 | 233.00 | 6.62% | 28 | 105,000 |
| 2021-12-23 | 3,550.00 | 3,550.00 | 3,500.00 | 3,550.00 | 3,517.00 | -33.00 | -0.93% | 69 | 242,673 |
| 2021-12-22 | 3,550.00 | 3,550.00 | 3,550.00 | 3,540.00 | 3,550.00 | 10.00 | 0.28% | 20 | 71,000 |
| 2021-12-21 | 3,400.00 | 3,550.00 | 3,400.00 | 3,550.00 | 3,540.00 | -10.00 | -0.28% | 43 | 152,220 |
| 2021-12-20 | 3,550.00 | 3,550.00 | 3,450.00 | 3,480.00 | 3,550.00 | 70.00 | 2.01% | 2,026 | 7,192,300 |
| 2021-12-17 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.00 | 0.00% | 224 | 779,520 |
| 2021-12-16 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.00 | 0.00% | 46 | 160,080 |
| 2021-12-15 | 3,400.00 | 3,480.00 | 3,400.00 | 3,550.00 | 3,480.00 | -70.00 | -1.97% | 32 | 111,360 |
| 2021-12-14 | 3,549.00 | 3,550.00 | 3,400.00 | 3,509.00 | 3,550.00 | 41.00 | 1.17% | 112 | 397,600 |
| 2021-12-13 | 3,545.00 | 3,545.00 | 3,500.00 | 3,350.00 | 3,509.00 | 159.00 | 4.75% | 63 | 221,067 |
| 2021-12-10 | 3,350.00 | 3,350.00 | 3,350.00 | 3,531.00 | 3,350.00 | -181.00 | -5.13% | 1 | 3,350 |
| 2021-12-09 | 3,545.00 | 3,545.00 | 3,350.00 | 3,341.00 | 3,531.00 | 190.00 | 5.69% | 81 | 286,011 |
| 2021-12-08 | 3,341.00 | 3,341.00 | 3,340.00 | 3,345.00 | 3,341.00 | -4.00 | -0.12% | 20 | 66,820 |
| 2021-12-07 | 3,345.00 | 3,345.00 | 3,345.00 | 3,540.00 | 3,345.00 | -195.00 | -5.51% | 120 | 401,400 |
| 2021-12-06 | 3,540.00 | 3,540.00 | 3,540.00 | 3,342.00 | 3,540.00 | 198.00 | 5.92% | 4 | 14,160 |
| 2021-12-03 | 3,342.00 | 3,342.00 | 3,341.00 | 3,350.00 | 3,342.00 | -8.00 | -0.24% | 16 | 53,472 |
| 2021-12-02 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.00 | 0.00% | 8 | 26,800 |
| 2021-12-01 | 3,350.00 | 3,350.00 | 3,350.00 | 3,550.00 | 3,350.00 | -200.00 | -5.63% | 45 | 150,750 |
| 2021-11-30 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.00 | 0.00% | 3 | 10,650 |
| 2021-11-29 | 3,550.00 | 3,550.00 | 3,550.00 | 3,341.00 | 3,550.00 | 209.00 | 6.26% | 4 | 14,200 |
| 2021-11-25 | 3,341.00 | 3,341.00 | 3,341.00 | 3,400.00 | 3,341.00 | -59.00 | -1.74% | 145 | 484,445 |
| 2021-11-24 | 3,400.00 | 3,400.00 | 3,400.00 | 3,350.00 | 3,400.00 | 50.00 | 1.49% | 70 | 238,000 |
| 2021-11-23 | 3,341.00 | 3,429.00 | 3,340.00 | 3,300.00 | 3,350.00 | 50.00 | 1.52% | 373 | 1,249,550 |
| 2021-11-22 | 3,300.00 | 3,300.00 | 3,300.00 | 3,550.00 | 3,300.00 | -250.00 | -7.04% | 10 | 33,000 |
| 2021-11-19 | 3,550.00 | 3,550.00 | 3,550.00 | 3,650.00 | 3,550.00 | -100.00 | -2.74% | 100 | 355,000 |
| 2021-11-18 | 3,400.00 | 3,650.00 | 3,400.00 | 3,660.00 | 3,650.00 | -10.00 | -0.27% | 44 | 160,600 |
| 2021-11-17 | 3,660.00 | 3,660.00 | 3,660.00 | 3,655.00 | 3,660.00 | 5.00 | 0.14% | 15 | 54,900 |
| 2021-11-16 | 3,659.00 | 3,660.00 | 3,640.00 | 3,660.00 | 3,655.00 | -5.00 | -0.14% | 159 | 581,145 |
| 2021-11-15 | 3,660.00 | 3,660.00 | 3,660.00 | 3,650.00 | 3,660.00 | 10.00 | 0.27% | 8 | 29,280 |
| 2021-11-12 | 3,650.00 | 3,650.00 | 3,650.00 | 3,651.00 | 3,650.00 | -1.00 | -0.03% | 20 | 73,000 |
| 2021-11-11 | 3,650.00 | 3,680.00 | 3,650.00 | 3,680.00 | 3,651.00 | -29.00 | -0.79% | 179 | 653,529 |
| 2021-11-10 | 3,680.00 | 3,680.00 | 3,680.00 | 3,210.00 | 3,680.00 | 470.00 | 14.64% | 3 | 11,040 |
| 2021-11-09 | 3,210.00 | 3,210.00 | 3,210.00 | 3,344.00 | 3,210.00 | -134.00 | -4.01% | 20 | 64,200 |
| 2021-11-08 | 3,611.00 | 3,611.00 | 3,208.00 | 3,207.00 | 3,344.00 | 137.00 | 4.27% | 103 | 344,432 |
| 2021-11-04 | 3,250.00 | 3,300.00 | 3,200.00 | 3,557.00 | 3,207.00 | -350.00 | -9.84% | 225 | 721,575 |
| 2021-11-02 | 3,620.00 | 3,850.00 | 3,500.00 | 3,611.00 | 3,557.00 | -54.00 | -1.50% | 390 | 1,387,230 |
| 2021-11-01 | 3,880.00 | 3,880.00 | 3,611.00 | 3,650.00 | 3,611.00 | -39.00 | -1.07% | 33 | 119,163 |
| 2021-10-28 | 3,651.00 | 3,651.00 | 3,650.00 | 3,900.00 | 3,650.00 | -250.00 | -6.41% | 57 | 208,050 |
| 2021-10-27 | 3,610.00 | 3,650.00 | 3,610.00 | 4,000.00 | 3,650.00 | -350.00 | -8.75% | 119 | 434,350 |
| 2021-10-26 | 4,000.00 | 4,000.00 | 4,000.00 | 3,775.00 | 4,000.00 | 225.00 | 5.96% | 29 | 116,000 |
| 2021-10-25 | 3,950.00 | 3,950.00 | 3,700.00 | 4,000.00 | 3,775.00 | -225.00 | -5.63% | 809 | 3,053,975 |
| 2021-10-22 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.00 | 0.00% | 3 | 12,000 |
| 2021-10-21 | 4,000.00 | 4,000.00 | 4,000.00 | 4,200.00 | 4,000.00 | -200.00 | -4.76% | 23 | 92,000 |
| 2021-10-20 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.00 | 0.00% | 10 | 42,000 |
| 2021-10-19 | 4,200.00 | 4,200.00 | 4,200.00 | 4,011.00 | 4,200.00 | 189.00 | 4.71% | 3 | 12,600 |
| 2021-10-18 | 4,000.00 | 4,199.00 | 4,000.00 | 3,911.00 | 4,011.00 | 100.00 | 2.56% | 104 | 417,144 |
| 2021-10-15 | 3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 3,911.00 | -89.00 | -2.23% | 18 | 70,398 |
| 2021-10-14 | 4,000.00 | 4,000.00 | 4,000.00 | 3,802.00 | 4,000.00 | 198.00 | 5.21% | 277 | 1,108,000 |
| 2021-10-13 | 3,900.00 | 3,900.00 | 3,800.00 | 4,000.00 | 3,802.00 | -198.00 | -4.95% | 210 | 798,420 |
| 2021-10-11 | 4,200.00 | 4,200.00 | 4,000.00 | 4,035.00 | 4,000.00 | -35.00 | -0.87% | 188 | 752,000 |
| 2021-10-08 | 4,030.00 | 4,285.00 | 4,005.00 | 4,300.00 | 4,035.00 | -265.00 | -6.16% | 193 | 778,755 |
| 2021-10-07 | 4,300.00 | 4,300.00 | 4,300.00 | 4,299.00 | 4,300.00 | 1.00 | 0.02% | 5 | 21,500 |
| 2021-10-06 | 4,298.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,299.00 | -1.00 | -0.02% | 495 | 2,128,005 |
| 2021-10-04 | 4,300.00 | 4,300.00 | 4,300.00 | 4,005.00 | 4,300.00 | 295.00 | 7.37% | 70 | 301,000 |
| 2021-10-01 | 4,480.00 | 4,480.00 | 4,005.00 | 4,480.00 | 4,005.00 | -475.00 | -10.60% | 21 | 84,105 |
| 2021-09-30 | 4,490.00 | 4,500.00 | 4,479.00 | 4,400.00 | 4,480.00 | 80.00 | 1.82% | 62 | 277,760 |
| 2021-09-29 | 4,489.00 | 4,489.00 | 4,200.00 | 4,500.00 | 4,400.00 | -100.00 | -2.22% | 3,043 | 13,389,200 |
| 2021-09-28 | 3,801.00 | 4,500.00 | 3,801.00 | 4,139.00 | 4,500.00 | 361.00 | 8.72% | 362 | 1,629,000 |
| 2021-09-27 | 4,000.00 | 4,200.00 | 4,000.00 | 3,997.00 | 4,139.00 | 142.00 | 3.55% | 79 | 326,981 |
| 2021-09-24 | 3,995.00 | 4,000.00 | 3,995.00 | 3,500.00 | 3,997.00 | 497.00 | 14.20% | 133 | 531,601 |
| 2021-09-23 | 3,500.00 | 3,500.00 | 3,500.00 | 3,752.00 | 3,500.00 | -252.00 | -6.72% | 120 | 420,000 |
| 2021-09-22 | 3,600.00 | 3,800.00 | 3,600.00 | 3,600.00 | 3,752.00 | 152.00 | 4.22% | 61 | 228,872 |
| 2021-09-21 | 3,600.00 | 3,600.00 | 3,600.00 | 3,586.00 | 3,600.00 | 14.00 | 0.39% | 26 | 93,600 |
| 2021-09-20 | 3,600.00 | 3,600.00 | 3,580.00 | 3,250.00 | 3,586.00 | 336.00 | 10.34% | 81 | 290,466 |
| 2021-09-17 | 3,231.00 | 3,300.00 | 3,200.00 | 3,700.00 | 3,250.00 | -450.00 | -12.16% | 17 | 55,250 |
| 2021-09-15 | 3,800.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,700.00 | -100.00 | -2.63% | 26 | 96,200 |
| 2021-09-14 | 3,800.00 | 3,800.00 | 3,800.00 | 3,652.00 | 3,800.00 | 148.00 | 4.05% | 112 | 425,600 |
| 2021-09-13 | 3,350.00 | 3,825.00 | 3,350.00 | 3,333.00 | 3,652.00 | 319.00 | 9.57% | 140 | 511,280 |
| 2021-09-09 | 3,333.00 | 3,333.00 | 3,333.00 | 3,385.00 | 3,333.00 | -52.00 | -1.54% | 1 | 3,333 |
| 2021-09-08 | 3,333.00 | 3,400.00 | 3,333.00 | 3,123.00 | 3,385.00 | 262.00 | 8.39% | 13 | 44,005 |
| 2021-09-07 | 3,333.00 | 3,825.00 | 3,010.00 | 3,329.00 | 3,123.00 | -206.00 | -6.19% | 131 | 409,113 |
| 2021-09-06 | 3,300.00 | 3,333.00 | 3,250.00 | 3,317.00 | 3,329.00 | 12.00 | 0.36% | 545 | 1,814,305 |
| 2021-09-02 | 3,200.00 | 3,320.00 | 3,200.00 | 3,289.00 | 3,317.00 | 28.00 | 0.85% | 37 | 122,729 |
| 2021-09-01 | 3,200.00 | 3,300.00 | 3,200.00 | 3,269.00 | 3,289.00 | 20.00 | 0.61% | 61 | 200,629 |
| 2021-08-30 | 3,298.00 | 3,298.00 | 3,200.00 | 3,149.00 | 3,269.00 | 120.00 | 3.81% | 44 | 143,836 |
| 2021-08-26 | 3,000.00 | 3,149.00 | 3,000.00 | 3,044.00 | 3,149.00 | 105.00 | 3.45% | 88,445 | 278,513,305 |
| 2021-08-25 | 3,044.00 | 3,044.00 | 3,044.00 | 3,009.00 | 3,044.00 | 35.00 | 1.16% | 26 | 79,144 |
| 2021-08-24 | 2,990.00 | 3,045.00 | 2,801.00 | 2,702.00 | 3,009.00 | 307.00 | 11.36% | 1,453 | 4,372,077 |
| 2021-08-20 | 2,702.00 | 2,702.00 | 2,702.00 | 3,003.00 | 2,702.00 | -301.00 | -10.02% | 1 | 2,702 |
| 2021-08-18 | 3,000.00 | 3,040.00 | 3,000.00 | 3,000.00 | 3,003.00 | 3.00 | 0.10% | 283 | 849,849 |
| 2021-08-17 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.00 | 0.00% | 50 | 150,000 |
| 2021-08-16 | 3,043.00 | 3,045.00 | 3,000.00 | 3,050.00 | 3,000.00 | -50.00 | -1.64% | 43,426 | 130,278,000 |
| 2021-08-13 | 3,000.00 | 3,050.00 | 3,000.00 | 3,000.00 | 3,050.00 | 50.00 | 1.67% | 174 | 530,700 |
| 2021-08-12 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.00 | 0.00% | 2 | 6,000 |
| 2021-08-11 | 3,000.00 | 3,000.00 | 3,000.00 | 2,943.00 | 3,000.00 | 57.00 | 1.94% | 30 | 90,000 |
| 2021-08-09 | 2,900.00 | 3,198.00 | 2,900.00 | 2,900.00 | 2,943.00 | 43.00 | 1.48% | 496 | 1,459,728 |
| 2021-08-06 | 2,900.00 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 100.00 | 3.57% | 7 | 20,300 |
| 2021-08-05 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.00 | 0.00% | 29 | 81,200 |
| 2021-08-04 | 2,700.00 | 2,800.00 | 2,700.00 | 2,630.00 | 2,800.00 | 170.00 | 6.46% | 255 | 714,000 |
| 2021-08-03 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.00 | 0.00% | 2 | 5,260 |
| 2021-08-02 | 2,630.00 | 2,630.00 | 2,630.00 | 2,610.00 | 2,630.00 | 20.00 | 0.77% | 4 | 10,520 |
| 2021-07-29 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.00 | 0.00% | 30 | 78,300 |
| 2021-07-28 | 2,610.00 | 2,610.00 | 2,610.00 | 2,800.00 | 2,610.00 | -190.00 | -6.79% | 50 | 130,500 |
| 2021-07-27 | 2,701.00 | 2,800.00 | 2,700.00 | 2,799.00 | 2,800.00 | 1.00 | 0.04% | 194 | 543,200 |
| 2021-07-26 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 0.00 | 0.00% | 4 | 11,196 |
| 2021-07-20 | 2,799.00 | 2,799.00 | 2,799.00 | 2,790.00 | 2,799.00 | 9.00 | 0.32% | 9 | 25,191 |
| 2021-07-19 | 2,790.00 | 2,790.00 | 2,790.00 | 2,750.00 | 2,790.00 | 40.00 | 1.45% | 3 | 8,370 |
| 2021-07-09 | 2,750.00 | 2,750.00 | 2,750.00 | 2,600.00 | 2,750.00 | 150.00 | 5.77% | 4 | 11,000 |
| 2021-07-07 | 2,600.00 | 2,600.00 | 2,600.00 | 2,780.00 | 2,600.00 | -180.00 | -6.47% | 90 | 234,000 |
| 2021-07-06 | 2,780.00 | 2,780.00 | 2,780.00 | 2,600.00 | 2,780.00 | 180.00 | 6.92% | 3 | 8,340 |
| 2021-07-05 | 2,600.00 | 2,600.00 | 2,600.00 | 2,500.00 | 2,600.00 | 100.00 | 4.00% | 80 | 208,000 |
| 2021-07-02 | 2,500.00 | 2,500.00 | 2,500.00 | 2,790.00 | 2,500.00 | -290.00 | -10.39% | 47 | 117,500 |
| 2021-06-30 | 2,790.00 | 2,790.00 | 2,790.00 | 2,799.00 | 2,790.00 | -9.00 | -0.32% | 2 | 5,580 |
| 2021-06-28 | 2,799.00 | 2,799.00 | 2,799.00 | 2,504.00 | 2,799.00 | 295.00 | 11.78% | 2 | 5,598 |
| 2021-06-25 | 2,500.00 | 2,505.00 | 2,500.00 | 2,700.00 | 2,504.00 | -196.00 | -7.26% | 7 | 17,528 |
| 2021-06-24 | 2,800.00 | 2,800.00 | 2,500.00 | 2,800.00 | 2,700.00 | -100.00 | -3.57% | 351 | 947,700 |
| 2021-05-31 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.00 | 0.00% | 2 | 5,600 |
| 2021-05-24 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.00 | 0.00% | 8 | 22,400 |
| 2021-05-18 | 2,900.00 | 2,900.00 | 2,750.00 | 2,800.00 | 2,800.00 | 0.00 | 0.00% | 413 | 1,156,400 |
| 2021-05-17 | 2,800.00 | 2,800.00 | 2,800.00 | 2,890.00 | 2,800.00 | -90.00 | -3.11% | 491,604 | 1,376,491,200 |
| 2021-05-13 | 2,819.00 | 2,900.00 | 2,819.00 | 2,703.00 | 2,890.00 | 187.00 | 6.92% | 529 | 1,528,810 |
| 2021-05-12 | 2,703.00 | 2,703.00 | 2,703.00 | 2,838.00 | 2,703.00 | -135.00 | -4.76% | 10 | 27,030 |
| 2021-05-07 | 2,838.00 | 2,838.00 | 2,838.00 | 2,702.00 | 2,838.00 | 136.00 | 5.03% | 1 | 2,838 |
| 2021-05-06 | 2,702.00 | 2,702.00 | 2,702.00 | 2,688.00 | 2,702.00 | 14.00 | 0.52% | 11 | 29,722 |
| 2021-05-03 | 2,688.00 | 2,688.00 | 2,688.00 | 2,689.00 | 2,688.00 | -1.00 | -0.04% | 5 | 13,440 |
| 2021-04-30 | 2,835.00 | 2,840.00 | 2,689.00 | 2,680.00 | 2,689.00 | 9.00 | 0.34% | 143 | 384,527 |
| 2021-04-29 | 2,680.00 | 2,680.00 | 2,680.00 | 2,673.00 | 2,680.00 | 7.00 | 0.26% | 2 | 5,360 |
| 2021-04-28 | 2,837.00 | 2,837.00 | 2,666.00 | 2,840.00 | 2,673.00 | -167.00 | -5.88% | 23 | 61,479 |
| 2021-04-26 | 2,840.00 | 2,840.00 | 2,840.00 | 2,849.00 | 2,840.00 | -9.00 | -0.32% | 3 | 8,520 |
| 2021-04-23 | 2,850.00 | 2,850.00 | 2,661.00 | 2,700.00 | 2,849.00 | 149.00 | 5.52% | 57 | 162,393 |
| 2021-04-22 | 2,837.00 | 2,840.00 | 2,700.00 | 2,661.00 | 2,700.00 | 39.00 | 1.47% | 230 | 621,000 |
| 2021-04-21 | 2,663.00 | 2,663.00 | 2,660.00 | 2,663.00 | 2,661.00 | -2.00 | -0.08% | 384 | 1,021,824 |
| 2021-04-20 | 2,838.00 | 2,838.00 | 2,662.00 | 2,839.00 | 2,663.00 | -176.00 | -6.20% | 60 | 159,780 |
| 2021-04-19 | 2,839.00 | 2,839.00 | 2,839.00 | 2,651.00 | 2,839.00 | 188.00 | 7.09% | 11 | 31,229 |
| 2021-04-15 | 2,810.00 | 2,810.00 | 2,651.00 | 2,850.00 | 2,651.00 | -199.00 | -6.98% | 106 | 281,006 |
| 2021-04-14 | 2,850.00 | 2,850.00 | 2,850.00 | 2,854.00 | 2,850.00 | -4.00 | -0.14% | 17 | 48,450 |
| 2021-04-12 | 2,855.00 | 2,855.00 | 2,854.00 | 2,844.00 | 2,854.00 | 10.00 | 0.35% | 21 | 59,934 |
| 2021-04-08 | 2,840.00 | 2,855.00 | 2,800.00 | 2,844.00 | 2,844.00 | 0.00 | 0.00% | 354 | 1,006,776 |
| 2021-04-07 | 2,844.00 | 2,844.00 | 2,844.00 | 2,845.00 | 2,844.00 | -1.00 | -0.04% | 5 | 14,220 |
| 2021-04-06 | 2,845.00 | 2,845.00 | 2,845.00 | 2,829.00 | 2,845.00 | 16.00 | 0.57% | 3 | 8,535 |
| 2021-04-05 | 2,847.00 | 2,847.00 | 2,652.00 | 2,835.00 | 2,829.00 | -6.00 | -0.21% | 261 | 738,369 |
| 2021-04-02 | 2,850.00 | 2,850.00 | 2,800.00 | 2,855.00 | 2,835.00 | -20.00 | -0.70% | 20 | 56,700 |
| 2021-04-01 | 2,855.00 | 2,855.00 | 2,855.00 | 2,855.00 | 2,855.00 | 0.00 | 0.00% | 185 | 528,175 |
| 2021-03-31 | 2,860.00 | 2,860.00 | 2,855.00 | 2,512.00 | 2,855.00 | 343.00 | 13.65% | 38 | 108,490 |
| 2021-03-30 | 2,859.00 | 2,859.00 | 2,510.00 | 2,859.00 | 2,512.00 | -347.00 | -12.14% | 228 | 572,736 |
| 2021-03-29 | 2,660.00 | 2,860.00 | 2,660.00 | 2,800.00 | 2,859.00 | 59.00 | 2.11% | 81 | 231,579 |
| 2021-03-26 | 2,800.00 | 2,945.00 | 2,800.00 | 2,660.00 | 2,800.00 | 140.00 | 5.26% | 128 | 358,400 |
| 2021-03-25 | 2,600.00 | 2,800.00 | 2,600.00 | 2,645.00 | 2,660.00 | 15.00 | 0.57% | 172 | 457,520 |
| 2021-03-24 | 2,810.00 | 2,810.00 | 2,600.00 | 2,950.00 | 2,645.00 | -305.00 | -10.34% | 189 | 499,905 |
| 2021-03-22 | 2,950.00 | 2,950.00 | 2,950.00 | 2,900.00 | 2,950.00 | 50.00 | 1.72% | 50 | 147,500 |
| 2021-03-19 | 2,900.00 | 2,900.00 | 2,900.00 | 2,850.00 | 2,900.00 | 50.00 | 1.75% | 10 | 29,000 |
| 2021-03-17 | 2,850.00 | 2,850.00 | 2,850.00 | 2,900.00 | 2,850.00 | -50.00 | -1.72% | 575 | 1,638,750 |
| 2021-03-16 | 2,900.00 | 2,900.00 | 2,900.00 | 2,850.00 | 2,900.00 | 50.00 | 1.75% | 22 | 63,800 |
| 2021-03-15 | 2,850.00 | 2,950.00 | 2,800.00 | 2,850.00 | 2,850.00 | 0.00 | 0.00% | 19 | 54,150 |
| 2021-03-12 | 2,900.00 | 2,900.00 | 2,850.00 | 2,950.00 | 2,850.00 | -100.00 | -3.39% | 136 | 387,600 |
| 2021-03-11 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 0.00 | 0.00% | 54 | 159,300 |
| 2021-03-10 | 2,950.00 | 2,950.00 | 2,950.00 | 2,900.00 | 2,950.00 | 50.00 | 1.72% | 4 | 11,800 |
| 2021-03-09 | 2,950.00 | 2,950.00 | 2,830.00 | 2,829.00 | 2,900.00 | 71.00 | 2.51% | 24 | 69,600 |
| 2021-03-05 | 2,830.00 | 2,832.00 | 2,828.00 | 2,832.00 | 2,829.00 | -3.00 | -0.11% | 921 | 2,605,509 |
| 2021-03-04 | 2,586.00 | 2,832.00 | 2,586.00 | 2,584.00 | 2,832.00 | 248.00 | 9.60% | 40 | 113,280 |
| 2021-03-03 | 2,800.00 | 2,800.00 | 2,500.00 | 2,841.00 | 2,584.00 | -257.00 | -9.05% | 207 | 534,888 |
| 2021-03-02 | 2,990.00 | 2,990.00 | 2,801.00 | 2,858.00 | 2,841.00 | -17.00 | -0.59% | 158 | 448,878 |
| 2021-03-01 | 3,000.00 | 3,050.00 | 2,855.00 | 2,961.00 | 2,858.00 | -103.00 | -3.48% | 438 | 1,251,804 |
| 2021-02-26 | 2,900.00 | 3,298.00 | 2,850.00 | 2,877.00 | 2,961.00 | 84.00 | 2.92% | 214 | 633,654 |
| 2021-02-25 | 2,900.00 | 2,900.00 | 2,850.00 | 2,800.00 | 2,877.00 | 77.00 | 2.75% | 22 | 63,294 |
| 2021-02-24 | 2,800.00 | 2,800.00 | 2,800.00 | 2,900.00 | 2,800.00 | -100.00 | -3.45% | 1 | 2,800 |
| 2021-02-22 | 2,900.00 | 2,900.00 | 2,900.00 | 2,820.00 | 2,900.00 | 80.00 | 2.84% | 9 | 26,100 |
| 2021-02-19 | 2,900.00 | 2,901.00 | 2,800.00 | 2,780.00 | 2,820.00 | 40.00 | 1.44% | 6 | 16,920 |
| 2021-02-18 | 2,900.00 | 2,900.00 | 2,761.00 | 2,925.00 | 2,780.00 | -145.00 | -4.96% | 55 | 152,900 |
| 2021-02-17 | 2,900.00 | 2,930.00 | 2,770.00 | 2,930.00 | 2,925.00 | -5.00 | -0.17% | 67 | 195,975 |
| 2021-02-16 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0.00 | 0.00% | 8 | 23,440 |
| 2021-02-15 | 2,930.00 | 2,930.00 | 2,930.00 | 2,940.00 | 2,930.00 | -10.00 | -0.34% | 67 | 196,310 |
| 2021-02-11 | 2,939.00 | 2,940.00 | 2,939.00 | 2,806.00 | 2,940.00 | 134.00 | 4.78% | 33 | 97,020 |
| 2021-02-08 | 2,940.00 | 2,940.00 | 2,800.00 | 2,940.00 | 2,806.00 | -134.00 | -4.56% | 22 | 61,732 |
| 2021-02-05 | 2,940.00 | 2,940.00 | 2,940.00 | 2,938.00 | 2,940.00 | 2.00 | 0.07% | 10 | 29,400 |
| 2021-02-01 | 2,938.00 | 2,938.00 | 2,938.00 | 2,937.00 | 2,938.00 | 1.00 | 0.03% | 6 | 17,628 |
| 2021-01-29 | 2,937.00 | 2,937.00 | 2,937.00 | 2,850.00 | 2,937.00 | 87.00 | 3.05% | 11 | 32,307 |
| 2021-01-28 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.00 | 0.00% | 46 | 131,100 |
| 2021-01-26 | 2,850.00 | 2,850.00 | 2,850.00 | 2,849.00 | 2,850.00 | 1.00 | 0.04% | 3 | 8,550 |
| 2021-01-25 | 2,840.00 | 2,849.00 | 2,750.00 | 2,849.00 | 2,849.00 | 0.00 | 0.00% | 61 | 173,789 |
| 2021-01-22 | 2,800.00 | 2,849.00 | 2,800.00 | 2,842.00 | 2,849.00 | 7.00 | 0.25% | 20 | 56,980 |
| 2021-01-21 | 2,849.00 | 2,849.00 | 2,800.00 | 2,850.00 | 2,842.00 | -8.00 | -0.28% | 15 | 42,630 |
| 2021-01-20 | 2,850.00 | 2,850.00 | 2,850.00 | 2,751.00 | 2,850.00 | 99.00 | 3.60% | 359 | 1,023,150 |
| 2021-01-19 | 2,849.00 | 2,849.00 | 2,751.00 | 2,849.00 | 2,751.00 | -98.00 | -3.44% | 46 | 126,546 |
| 2021-01-18 | 2,849.00 | 2,849.00 | 2,849.00 | 2,849.00 | 2,849.00 | 0.00 | 0.00% | 1 | 2,849 |
| 2021-01-13 | 2,849.00 | 2,849.00 | 2,849.00 | 2,800.00 | 2,849.00 | 49.00 | 1.75% | 5 | 14,245 |
| 2021-01-12 | 2,850.00 | 2,850.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.00 | 0.00% | 13 | 36,400 |
| 2021-01-11 | 2,800.00 | 2,800.00 | 2,800.00 | 2,899.00 | 2,800.00 | -99.00 | -3.41% | 5 | 14,000 |
| 2021-01-08 | 2,800.00 | 2,899.00 | 2,800.00 | 2,800.00 | 2,899.00 | 99.00 | 3.54% | 59 | 171,041 |
| 2021-01-07 | 2,800.00 | 2,800.00 | 2,800.00 | 2,750.00 | 2,800.00 | 50.00 | 1.82% | 5 | 14,000 |
| 2021-01-06 | 2,750.00 | 2,750.00 | 2,750.00 | 2,760.00 | 2,750.00 | -10.00 | -0.36% | 5 | 13,750 |
| 2021-01-05 | 2,899.00 | 2,899.00 | 2,750.00 | 2,800.00 | 2,760.00 | -40.00 | -1.43% | 6 | 16,560 |
| 2021-01-04 | 2,800.00 | 2,800.00 | 2,800.00 | 2,900.00 | 2,800.00 | -100.00 | -3.45% | 45 | 126,000 |
| 2020-12-31 | 2,900.00 | 2,900.00 | 2,900.00 | 2,899.00 | 2,900.00 | 1.00 | 0.03% | 45 | 130,500 |
| 2020-12-30 | 2,899.00 | 2,899.00 | 2,899.00 | 2,750.00 | 2,899.00 | 149.00 | 5.42% | 5 | 14,495 |
| 2020-12-28 | 2,899.00 | 2,899.00 | 2,750.00 | 2,894.00 | 2,750.00 | -144.00 | -4.98% | 37 | 101,750 |
| 2020-12-25 | 2,890.00 | 2,900.00 | 2,890.00 | 2,890.00 | 2,894.00 | 4.00 | 0.14% | 12 | 34,728 |
| 2020-12-24 | 2,890.00 | 2,890.00 | 2,800.00 | 2,800.00 | 2,890.00 | 90.00 | 3.21% | 639 | 1,846,710 |