| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-06 | 800.00 | 800.00 | 800.00 | 805.70 | 800.00 | -5.70 | -0.71% | 300 | 240,000 |
| 2022-07-05 | 805.00 | 810.00 | 803.00 | 805.00 | 805.70 | 0.70 | 0.09% | 1,423 | 1,146,511 |
| 2022-07-04 | 805.00 | 805.00 | 801.00 | 804.00 | 805.00 | 1.00 | 0.12% | 1,222 | 983,710 |
| 2022-06-30 | 792.10 | 804.00 | 790.00 | 800.00 | 804.00 | 4.00 | 0.50% | 47 | 37,788 |
| 2022-06-29 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 500 | 400,000 |
| 2022-06-28 | 800.00 | 800.00 | 800.00 | 797.50 | 800.00 | 2.50 | 0.31% | 770 | 616,000 |
| 2022-06-27 | 795.00 | 800.00 | 795.00 | 793.58 | 797.50 | 3.92 | 0.49% | 60 | 47,850 |
| 2022-06-24 | 790.00 | 800.00 | 790.00 | 800.00 | 793.58 | -6.42 | -0.80% | 28 | 22,220 |
| 2022-06-23 | 800.00 | 800.00 | 800.00 | 810.00 | 800.00 | -10.00 | -1.23% | 633 | 506,400 |
| 2022-06-22 | 800.00 | 820.00 | 800.00 | 819.00 | 810.00 | -9.00 | -1.10% | 10,039 | 8,131,590 |
| 2022-06-21 | 819.65 | 819.65 | 810.00 | 820.21 | 819.00 | -1.21 | -0.15% | 3,379 | 2,767,401 |
| 2022-06-20 | 830.00 | 830.00 | 818.00 | 822.23 | 820.21 | -2.02 | -0.25% | 3,547 | 2,909,285 |
| 2022-06-17 | 821.00 | 830.00 | 821.00 | 837.27 | 822.23 | -15.04 | -1.80% | 579 | 476,071 |
| 2022-06-16 | 840.00 | 840.00 | 835.00 | 822.43 | 837.27 | 14.84 | 1.80% | 22 | 18,420 |
| 2022-06-15 | 822.00 | 825.00 | 822.00 | 822.00 | 822.43 | 0.43 | 0.05% | 277 | 227,813 |
| 2022-06-13 | 844.00 | 844.00 | 822.00 | 820.83 | 822.00 | 1.17 | 0.14% | 324 | 266,328 |
| 2022-06-10 | 820.00 | 844.00 | 820.00 | 821.05 | 820.83 | -0.22 | -0.03% | 58 | 47,608 |
| 2022-06-09 | 840.00 | 845.00 | 820.00 | 840.00 | 821.05 | -18.95 | -2.26% | 681 | 559,135 |
| 2022-06-08 | 830.00 | 840.00 | 830.00 | 815.00 | 840.00 | 25.00 | 3.07% | 529 | 444,360 |
| 2022-06-07 | 815.00 | 815.00 | 815.00 | 814.00 | 815.00 | 1.00 | 0.12% | 51 | 41,565 |
| 2022-06-06 | 814.00 | 814.00 | 814.00 | 804.02 | 814.00 | 9.98 | 1.24% | 100 | 81,400 |
| 2022-06-03 | 810.00 | 810.00 | 803.00 | 810.00 | 804.02 | -5.98 | -0.74% | 122 | 98,090 |
| 2022-06-02 | 810.00 | 810.00 | 810.00 | 803.84 | 810.00 | 6.16 | 0.77% | 28 | 22,680 |
| 2022-05-31 | 805.00 | 810.00 | 802.00 | 810.00 | 803.84 | -6.16 | -0.76% | 25 | 20,096 |
| 2022-05-30 | 805.00 | 810.00 | 805.00 | 804.28 | 810.00 | 5.72 | 0.71% | 618 | 500,580 |
| 2022-05-27 | 839.00 | 839.00 | 800.00 | 824.93 | 804.28 | -20.65 | -2.50% | 1,311 | 1,054,411 |
| 2022-05-26 | 835.00 | 835.00 | 820.00 | 845.00 | 824.93 | -20.07 | -2.38% | 377 | 310,999 |
| 2022-05-25 | 830.00 | 845.00 | 830.00 | 848.00 | 845.00 | -3.00 | -0.35% | 63 | 53,235 |
| 2022-05-24 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 0.00 | 0.00% | 11 | 9,328 |
| 2022-05-23 | 848.00 | 848.00 | 848.00 | 820.00 | 848.00 | 28.00 | 3.41% | 5 | 4,240 |
| 2022-05-20 | 820.00 | 820.00 | 820.00 | 805.08 | 820.00 | 14.92 | 1.85% | 32 | 26,240 |
| 2022-05-19 | 800.00 | 850.00 | 800.00 | 800.00 | 805.08 | 5.08 | 0.64% | 118 | 94,999 |
| 2022-05-18 | 800.00 | 800.00 | 800.00 | 830.00 | 800.00 | -30.00 | -3.61% | 1,000 | 800,000 |
| 2022-05-16 | 800.00 | 830.00 | 800.00 | 830.00 | 830.00 | 0.00 | 0.00% | 473 | 392,590 |
| 2022-05-13 | 830.00 | 830.00 | 830.00 | 880.00 | 830.00 | -50.00 | -5.68% | 6 | 4,980 |
| 2022-05-12 | 880.00 | 880.00 | 880.00 | 837.52 | 880.00 | 42.48 | 5.07% | 4 | 3,520 |
| 2022-05-11 | 875.00 | 880.00 | 835.00 | 899.00 | 837.52 | -61.48 | -6.84% | 5,161 | 4,322,441 |
| 2022-05-10 | 876.00 | 899.00 | 876.00 | 900.00 | 899.00 | -1.00 | -0.11% | 120 | 107,880 |
| 2022-05-09 | 879.00 | 900.00 | 879.00 | 879.00 | 900.00 | 21.00 | 2.39% | 71 | 63,900 |
| 2022-05-06 | 879.00 | 879.00 | 879.00 | 860.00 | 879.00 | 19.00 | 2.21% | 10 | 8,790 |
| 2022-05-05 | 879.00 | 879.00 | 860.00 | 860.42 | 860.00 | -0.42 | -0.05% | 100 | 86,000 |
| 2022-05-04 | 862.00 | 862.00 | 860.00 | 861.00 | 860.42 | -0.58 | -0.07% | 74 | 63,671 |
| 2022-05-03 | 875.00 | 880.00 | 861.00 | 876.99 | 861.00 | -15.99 | -1.82% | 307 | 264,327 |
| 2022-05-02 | 880.00 | 880.00 | 860.00 | 892.77 | 876.99 | -15.78 | -1.77% | 133 | 116,640 |
| 2022-04-29 | 900.00 | 900.00 | 880.00 | 850.53 | 892.77 | 42.24 | 4.97% | 47 | 41,960 |
| 2022-04-28 | 900.00 | 900.00 | 840.00 | 852.80 | 850.53 | -2.27 | -0.27% | 1,506 | 1,280,898 |
| 2022-04-27 | 852.02 | 853.00 | 852.02 | 852.02 | 852.80 | 0.78 | 0.09% | 125 | 106,600 |
| 2022-04-26 | 852.02 | 852.02 | 852.02 | 850.00 | 852.02 | 2.02 | 0.24% | 10 | 8,520 |
| 2022-04-25 | 850.00 | 850.00 | 850.00 | 870.68 | 850.00 | -20.68 | -2.38% | 74 | 62,900 |
| 2022-04-22 | 872.00 | 872.00 | 870.00 | 935.00 | 870.68 | -64.32 | -6.88% | 94 | 81,844 |
| 2022-04-21 | 935.00 | 935.00 | 935.00 | 870.00 | 935.00 | 65.00 | 7.47% | 120 | 112,200 |
| 2022-04-20 | 870.00 | 870.00 | 870.00 | 873.32 | 870.00 | -3.32 | -0.38% | 10 | 8,700 |
| 2022-04-19 | 950.00 | 950.00 | 850.00 | 960.00 | 873.32 | -86.68 | -9.03% | 2,647 | 2,311,678 |
| 2022-04-18 | 903.00 | 960.00 | 903.00 | 900.00 | 960.00 | 60.00 | 6.67% | 586 | 562,560 |
| 2022-04-14 | 871.00 | 900.00 | 870.00 | 871.00 | 900.00 | 29.00 | 3.33% | 1,834 | 1,650,600 |
| 2022-04-13 | 970.00 | 970.00 | 871.00 | 858.42 | 871.00 | 12.58 | 1.47% | 203 | 176,813 |
| 2022-04-12 | 940.01 | 970.00 | 850.00 | 940.01 | 858.42 | -81.59 | -8.68% | 1,040 | 892,757 |
| 2022-04-11 | 950.00 | 950.00 | 940.01 | 941.34 | 940.01 | -1.33 | -0.14% | 309 | 290,463 |
| 2022-04-08 | 950.00 | 950.00 | 940.00 | 950.00 | 941.34 | -8.66 | -0.91% | 127 | 119,550 |
| 2022-04-07 | 950.00 | 950.00 | 950.00 | 970.00 | 950.00 | -20.00 | -2.06% | 40 | 38,000 |
| 2022-04-06 | 970.00 | 970.00 | 970.00 | 980.00 | 970.00 | -10.00 | -1.02% | 1,307 | 1,267,790 |
| 2022-04-05 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0.00 | 0.00% | 1,000 | 980,000 |
| 2022-04-04 | 980.00 | 980.00 | 980.00 | 992.83 | 980.00 | -12.83 | -1.29% | 2,122 | 2,079,560 |
| 2022-04-01 | 990.00 | 999.00 | 990.00 | 998.40 | 992.83 | -5.57 | -0.56% | 1,047 | 1,039,493 |
| 2022-03-31 | 980.00 | 999.00 | 980.00 | 999.11 | 998.40 | -0.71 | -0.07% | 630 | 628,992 |
| 2022-03-30 | 1,000.00 | 1,000.00 | 999.00 | 993.94 | 999.11 | 5.17 | 0.52% | 113 | 112,899 |
| 2022-03-29 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 993.94 | -6.06 | -0.61% | 33 | 32,800 |
| 2022-03-28 | 1,000.00 | 1,000.00 | 980.00 | 990.00 | 1,000.00 | 10.00 | 1.01% | 158 | 158,000 |
| 2022-03-25 | 990.00 | 1,000.00 | 990.00 | 1,012.00 | 990.00 | -22.00 | -2.17% | 65 | 64,350 |
| 2022-03-24 | 990.00 | 1,049.00 | 990.00 | 990.00 | 1,012.00 | 22.00 | 2.22% | 102 | 103,224 |
| 2022-03-23 | 990.00 | 990.00 | 990.00 | 980.00 | 990.00 | 10.00 | 1.02% | 100 | 99,000 |
| 2022-03-22 | 980.00 | 980.00 | 980.00 | 977.77 | 980.00 | 2.23 | 0.23% | 6,607 | 6,474,860 |
| 2022-03-21 | 980.00 | 980.00 | 900.00 | 870.28 | 977.77 | 107.49 | 12.35% | 1,185 | 1,158,657 |
| 2022-03-18 | 890.00 | 890.00 | 870.00 | 900.09 | 870.28 | -29.81 | -3.31% | 720 | 626,602 |
| 2022-03-17 | 900.00 | 980.00 | 900.00 | 891.16 | 900.09 | 8.93 | 1.00% | 369 | 332,133 |
| 2022-03-16 | 891.00 | 892.00 | 891.00 | 962.30 | 891.16 | -71.14 | -7.39% | 62 | 55,252 |
| 2022-03-15 | 980.00 | 980.00 | 891.00 | 999.00 | 962.30 | -36.70 | -3.67% | 389 | 374,335 |
| 2022-03-14 | 999.00 | 999.00 | 999.00 | 991.11 | 999.00 | 7.89 | 0.80% | 89 | 88,911 |
| 2022-03-11 | 1,000.00 | 1,000.00 | 990.00 | 1,005.00 | 991.11 | -13.89 | -1.38% | 1,266 | 1,254,745 |
| 2022-03-10 | 1,050.00 | 1,050.00 | 1,000.00 | 1,100.00 | 1,005.00 | -95.00 | -8.64% | 566 | 568,830 |
| 2022-03-09 | 1,100.00 | 1,100.00 | 1,063.00 | 1,098.00 | 1,100.00 | 2.00 | 0.18% | 198 | 217,800 |
| 2022-03-07 | 1,100.00 | 1,100.00 | 1,097.00 | 1,097.00 | 1,098.00 | 1.00 | 0.09% | 74 | 81,252 |
| 2022-03-04 | 1,101.00 | 1,101.00 | 1,063.00 | 1,149.00 | 1,097.00 | -52.00 | -4.53% | 116 | 127,252 |
| 2022-03-02 | 1,149.00 | 1,149.00 | 1,149.00 | 1,150.00 | 1,149.00 | -1.00 | -0.09% | 26 | 29,874 |
| 2022-02-28 | 1,150.00 | 1,150.00 | 1,150.00 | 1,063.00 | 1,150.00 | 87.00 | 8.18% | 1,010 | 1,161,500 |
| 2022-02-25 | 1,100.00 | 1,100.00 | 1,010.00 | 1,150.00 | 1,063.00 | -87.00 | -7.57% | 169 | 179,647 |
| 2022-02-24 | 1,149.00 | 1,150.00 | 1,149.00 | 1,149.00 | 1,150.00 | 1.00 | 0.09% | 550 | 632,500 |
| 2022-02-23 | 1,149.00 | 1,149.00 | 1,130.00 | 1,130.00 | 1,149.00 | 19.00 | 1.68% | 146 | 167,754 |
| 2022-02-22 | 1,150.00 | 1,150.00 | 1,115.00 | 1,145.00 | 1,130.00 | -15.00 | -1.31% | 583 | 658,790 |
| 2022-02-21 | 1,150.00 | 1,150.00 | 1,140.00 | 1,200.00 | 1,145.00 | -55.00 | -4.58% | 101 | 115,645 |
| 2022-02-18 | 1,150.00 | 1,218.00 | 1,150.00 | 1,220.00 | 1,200.00 | -20.00 | -1.64% | 1,922 | 2,306,400 |
| 2022-02-16 | 1,220.00 | 1,220.00 | 1,220.00 | 1,145.00 | 1,220.00 | 75.00 | 6.55% | 25 | 30,500 |
| 2022-02-15 | 1,220.00 | 1,220.00 | 1,140.00 | 1,150.00 | 1,145.00 | -5.00 | -0.43% | 1,466 | 1,678,570 |
| 2022-02-14 | 1,150.00 | 1,150.00 | 1,145.00 | 1,148.00 | 1,150.00 | 2.00 | 0.17% | 1,247 | 1,434,050 |
| 2022-02-11 | 1,150.00 | 1,150.00 | 1,145.00 | 1,152.00 | 1,148.00 | -4.00 | -0.35% | 1,038 | 1,191,624 |
| 2022-02-10 | 1,152.00 | 1,200.00 | 1,151.00 | 1,151.00 | 1,152.00 | 1.00 | 0.09% | 280 | 322,560 |
| 2022-02-09 | 1,252.00 | 1,252.00 | 1,151.00 | 1,150.00 | 1,151.00 | 1.00 | 0.09% | 930 | 1,070,430 |
| 2022-02-08 | 1,253.00 | 1,253.00 | 1,143.00 | 1,150.00 | 1,150.00 | 0.00 | 0.00% | 1,028 | 1,182,200 |
| 2022-02-07 | 1,145.00 | 1,150.00 | 1,145.00 | 1,256.00 | 1,150.00 | -106.00 | -8.44% | 187 | 215,050 |
| 2022-02-01 | 1,256.00 | 1,256.00 | 1,256.00 | 1,258.00 | 1,256.00 | -2.00 | -0.16% | 291 | 365,496 |
| 2022-01-31 | 1,263.00 | 1,263.00 | 1,140.00 | 1,245.00 | 1,258.00 | 13.00 | 1.04% | 1,023 | 1,286,934 |
| 2022-01-28 | 1,176.00 | 1,250.00 | 1,175.00 | 1,185.00 | 1,245.00 | 60.00 | 5.06% | 1,658 | 2,064,210 |
| 2022-01-27 | 1,180.00 | 1,247.00 | 1,175.00 | 1,175.00 | 1,185.00 | 10.00 | 0.85% | 172 | 203,820 |
| 2022-01-26 | 1,175.00 | 1,175.00 | 1,175.00 | 1,248.00 | 1,175.00 | -73.00 | -5.85% | 100 | 117,500 |
| 2022-01-25 | 1,248.00 | 1,248.00 | 1,247.00 | 1,250.00 | 1,248.00 | -2.00 | -0.16% | 12 | 14,976 |
| 2022-01-24 | 1,250.00 | 1,250.00 | 1,250.00 | 1,268.00 | 1,250.00 | -18.00 | -1.42% | 162 | 202,500 |
| 2022-01-21 | 1,268.00 | 1,268.00 | 1,268.00 | 1,265.00 | 1,268.00 | 3.00 | 0.24% | 50 | 63,400 |
| 2022-01-20 | 1,265.00 | 1,265.00 | 1,265.00 | 1,165.00 | 1,265.00 | 100.00 | 8.58% | 100 | 126,500 |
| 2022-01-18 | 1,220.00 | 1,220.00 | 1,160.00 | 1,160.00 | 1,165.00 | 5.00 | 0.43% | 785 | 914,525 |
| 2022-01-17 | 1,200.00 | 1,200.00 | 1,160.00 | 1,202.00 | 1,160.00 | -42.00 | -3.49% | 60 | 69,600 |
| 2022-01-14 | 1,210.00 | 1,220.00 | 1,198.00 | 1,221.00 | 1,202.00 | -19.00 | -1.56% | 1,366 | 1,641,932 |
| 2022-01-13 | 1,222.00 | 1,222.00 | 1,220.00 | 1,225.00 | 1,221.00 | -4.00 | -0.33% | 149 | 181,929 |
| 2022-01-12 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.00 | 0.00% | 60 | 73,500 |
| 2022-01-11 | 1,229.00 | 1,280.00 | 1,225.00 | 1,281.00 | 1,225.00 | -56.00 | -4.37% | 673 | 824,425 |
| 2022-01-10 | 1,290.00 | 1,290.00 | 1,229.00 | 1,305.00 | 1,281.00 | -24.00 | -1.84% | 968 | 1,240,008 |
| 2022-01-07 | 1,291.00 | 1,305.00 | 1,291.00 | 1,329.00 | 1,305.00 | -24.00 | -1.81% | 504 | 657,720 |
| 2022-01-06 | 1,330.00 | 1,330.00 | 1,329.00 | 1,336.00 | 1,329.00 | -7.00 | -0.52% | 93 | 123,597 |
| 2022-01-05 | 1,343.00 | 1,343.00 | 1,330.00 | 1,254.00 | 1,336.00 | 82.00 | 6.54% | 160 | 213,760 |
| 2022-01-04 | 1,310.00 | 1,343.00 | 1,250.00 | 1,330.00 | 1,254.00 | -76.00 | -5.71% | 932 | 1,168,728 |
| 2022-01-03 | 1,345.00 | 1,345.00 | 1,310.00 | 1,350.00 | 1,330.00 | -20.00 | -1.48% | 186 | 247,380 |
| 2021-12-31 | 1,230.00 | 1,350.00 | 1,229.00 | 1,231.00 | 1,350.00 | 119.00 | 9.67% | 3,710 | 5,008,500 |
| 2021-12-30 | 1,230.00 | 1,235.00 | 1,230.00 | 1,240.00 | 1,231.00 | -9.00 | -0.73% | 1,303 | 1,603,993 |
| 2021-12-28 | 1,237.00 | 1,240.00 | 1,228.00 | 1,237.00 | 1,240.00 | 3.00 | 0.24% | 1,585 | 1,965,400 |
| 2021-12-27 | 1,236.00 | 1,240.00 | 1,236.00 | 1,236.00 | 1,237.00 | 1.00 | 0.08% | 1,047 | 1,295,139 |
| 2021-12-24 | 1,239.00 | 1,240.00 | 1,236.00 | 1,239.00 | 1,236.00 | -3.00 | -0.24% | 86 | 106,296 |
| 2021-12-23 | 1,239.00 | 1,239.00 | 1,239.00 | 1,236.00 | 1,239.00 | 3.00 | 0.24% | 50 | 61,950 |
| 2021-12-22 | 1,238.00 | 1,238.00 | 1,235.00 | 1,235.00 | 1,236.00 | 1.00 | 0.08% | 258 | 318,888 |
| 2021-12-21 | 1,235.00 | 1,235.00 | 1,235.00 | 1,237.00 | 1,235.00 | -2.00 | -0.16% | 85 | 104,975 |
| 2021-12-20 | 1,239.00 | 1,240.00 | 1,231.00 | 1,240.00 | 1,237.00 | -3.00 | -0.24% | 510 | 630,870 |
| 2021-12-17 | 1,240.00 | 1,240.00 | 1,240.00 | 1,228.00 | 1,240.00 | 12.00 | 0.98% | 1,040 | 1,289,600 |
| 2021-12-16 | 1,240.00 | 1,240.00 | 1,228.00 | 1,230.00 | 1,228.00 | -2.00 | -0.16% | 1,283 | 1,575,524 |
| 2021-12-15 | 1,229.00 | 1,230.00 | 1,229.00 | 1,228.00 | 1,230.00 | 2.00 | 0.16% | 396 | 487,080 |
| 2021-12-14 | 1,229.00 | 1,229.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.00 | 0.00% | 344 | 422,432 |
| 2021-12-13 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.00 | 0.00% | 59 | 72,452 |
| 2021-12-10 | 1,229.00 | 1,229.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.00 | 0.00% | 277 | 340,156 |
| 2021-12-09 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.00 | 0.00% | 315 | 386,820 |
| 2021-12-08 | 1,228.00 | 1,228.00 | 1,228.00 | 1,190.00 | 1,228.00 | 38.00 | 3.19% | 1,147 | 1,408,516 |
| 2021-12-07 | 1,190.00 | 1,190.00 | 1,190.00 | 1,229.00 | 1,190.00 | -39.00 | -3.17% | 74 | 88,060 |
| 2021-12-06 | 1,229.00 | 1,229.00 | 1,140.00 | 1,230.00 | 1,229.00 | -1.00 | -0.08% | 4,566 | 5,611,614 |
| 2021-12-03 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.00 | 0.00% | 206 | 253,380 |
| 2021-12-02 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.00 | 0.00% | 500 | 615,000 |
| 2021-12-01 | 1,230.00 | 1,230.00 | 1,230.00 | 1,221.00 | 1,230.00 | 9.00 | 0.74% | 100 | 123,000 |
| 2021-11-30 | 1,220.00 | 1,230.00 | 1,220.00 | 1,195.00 | 1,221.00 | 26.00 | 2.18% | 999 | 1,219,779 |
| 2021-11-29 | 1,201.00 | 1,201.00 | 1,182.00 | 1,202.00 | 1,195.00 | -7.00 | -0.58% | 2,715 | 3,244,425 |
| 2021-11-25 | 1,201.00 | 1,225.00 | 1,201.00 | 1,195.00 | 1,202.00 | 7.00 | 0.59% | 146 | 175,492 |
| 2021-11-23 | 1,195.00 | 1,200.00 | 1,195.00 | 1,200.00 | 1,195.00 | -5.00 | -0.42% | 359 | 429,005 |
| 2021-11-22 | 1,195.00 | 1,200.00 | 1,195.00 | 1,181.00 | 1,200.00 | 19.00 | 1.61% | 717 | 860,400 |
| 2021-11-19 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.00 | 0.00% | 84 | 99,204 |
| 2021-11-18 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,181.00 | -19.00 | -1.58% | 8,737 | 10,318,397 |
| 2021-11-17 | 1,250.00 | 1,250.00 | 1,200.00 | 1,253.00 | 1,200.00 | -53.00 | -4.23% | 3,480 | 4,176,000 |
| 2021-11-16 | 1,250.00 | 1,255.00 | 1,250.00 | 1,250.00 | 1,253.00 | 3.00 | 0.24% | 292 | 365,876 |
| 2021-11-15 | 1,250.00 | 1,250.00 | 1,250.00 | 1,200.00 | 1,250.00 | 50.00 | 4.17% | 1,010 | 1,262,500 |
| 2021-11-12 | 1,200.00 | 1,211.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.00 | 0.00% | 496 | 595,200 |
| 2021-11-11 | 1,145.00 | 1,200.00 | 1,141.00 | 1,146.00 | 1,200.00 | 54.00 | 4.71% | 7,495 | 8,994,000 |
| 2021-11-10 | 1,190.00 | 1,190.00 | 1,145.00 | 1,159.00 | 1,146.00 | -13.00 | -1.12% | 1,418 | 1,625,028 |
| 2021-11-09 | 1,150.00 | 1,195.00 | 1,150.00 | 1,152.00 | 1,159.00 | 7.00 | 0.61% | 200 | 231,800 |
| 2021-11-08 | 1,150.00 | 1,160.00 | 1,146.00 | 1,140.00 | 1,152.00 | 12.00 | 1.05% | 384 | 442,368 |
| 2021-11-04 | 1,141.00 | 1,146.00 | 1,140.00 | 1,154.00 | 1,140.00 | -14.00 | -1.21% | 728 | 829,920 |
| 2021-11-03 | 1,200.00 | 1,200.00 | 1,150.00 | 1,163.00 | 1,154.00 | -9.00 | -0.77% | 1,327 | 1,531,358 |
| 2021-11-02 | 1,210.00 | 1,210.00 | 1,160.00 | 1,211.00 | 1,163.00 | -48.00 | -3.96% | 2,431 | 2,827,253 |
| 2021-11-01 | 1,211.00 | 1,260.00 | 1,210.00 | 1,260.00 | 1,211.00 | -49.00 | -3.89% | 1,103 | 1,335,733 |
| 2021-10-28 | 1,260.00 | 1,260.00 | 1,259.00 | 1,259.00 | 1,260.00 | 1.00 | 0.08% | 688 | 866,880 |
| 2021-10-27 | 1,220.00 | 1,220.00 | 1,163.00 | 1,220.00 | 1,210.00 | -10.00 | -0.82% | 2,496 | 3,020,160 |
| 2021-10-26 | 1,255.00 | 1,260.00 | 1,195.00 | 1,260.00 | 1,220.00 | -40.00 | -3.17% | 1,740 | 2,122,800 |
| 2021-10-25 | 1,280.00 | 1,292.00 | 1,260.00 | 1,168.00 | 1,260.00 | 92.00 | 7.88% | 501 | 631,260 |
| 2021-10-22 | 1,200.00 | 1,250.00 | 1,163.00 | 1,200.00 | 1,168.00 | -32.00 | -2.67% | 3,230 | 3,772,640 |
| 2021-10-21 | 1,250.00 | 1,250.00 | 1,200.00 | 1,191.00 | 1,200.00 | 9.00 | 0.76% | 98 | 117,600 |
| 2021-10-20 | 1,250.00 | 1,250.00 | 1,180.00 | 1,227.00 | 1,191.00 | -36.00 | -2.93% | 970 | 1,155,270 |
| 2021-10-19 | 1,237.00 | 1,237.00 | 1,180.00 | 1,190.00 | 1,227.00 | 37.00 | 3.11% | 1,898 | 2,328,846 |
| 2021-10-18 | 1,240.00 | 1,240.00 | 1,173.00 | 1,237.00 | 1,190.00 | -47.00 | -3.80% | 1,599 | 1,902,810 |
| 2021-10-15 | 1,234.00 | 1,238.00 | 1,234.00 | 1,238.00 | 1,237.00 | -1.00 | -0.08% | 505 | 624,685 |
| 2021-10-14 | 1,234.00 | 1,240.00 | 1,230.00 | 1,226.00 | 1,238.00 | 12.00 | 0.98% | 1,401 | 1,734,438 |
| 2021-10-13 | 1,200.00 | 1,235.00 | 1,200.00 | 1,193.00 | 1,226.00 | 33.00 | 2.77% | 352 | 431,552 |
| 2021-10-12 | 1,240.00 | 1,240.00 | 1,182.00 | 1,240.00 | 1,193.00 | -47.00 | -3.79% | 1,172 | 1,398,196 |
| 2021-10-11 | 1,180.00 | 1,240.00 | 1,180.00 | 1,173.00 | 1,240.00 | 67.00 | 5.71% | 721 | 894,040 |
| 2021-10-08 | 1,160.00 | 1,250.00 | 1,160.00 | 1,198.00 | 1,173.00 | -25.00 | -2.09% | 907 | 1,063,911 |
| 2021-10-07 | 1,200.00 | 1,200.00 | 1,160.00 | 1,250.00 | 1,198.00 | -52.00 | -4.16% | 1,424 | 1,705,952 |
| 2021-10-06 | 1,285.00 | 1,292.00 | 1,201.00 | 1,292.00 | 1,250.00 | -42.00 | -3.25% | 6,700 | 8,375,000 |
| 2021-10-05 | 1,292.00 | 1,295.00 | 1,290.00 | 1,314.00 | 1,292.00 | -22.00 | -1.67% | 2,677 | 3,458,684 |
| 2021-10-04 | 1,327.00 | 1,327.00 | 1,300.00 | 1,302.00 | 1,314.00 | 12.00 | 0.92% | 2,160 | 2,838,240 |
| 2021-10-01 | 1,328.00 | 1,328.00 | 1,292.00 | 1,328.00 | 1,302.00 | -26.00 | -1.96% | 2,074 | 2,700,348 |
| 2021-09-30 | 1,325.00 | 1,328.00 | 1,325.00 | 1,323.00 | 1,328.00 | 5.00 | 0.38% | 614 | 815,392 |
| 2021-09-29 | 1,320.00 | 1,325.00 | 1,320.00 | 1,325.00 | 1,323.00 | -2.00 | -0.15% | 938 | 1,240,974 |
| 2021-09-28 | 1,325.00 | 1,325.00 | 1,300.00 | 1,330.00 | 1,325.00 | -5.00 | -0.38% | 1,664 | 2,204,800 |
| 2021-09-27 | 1,330.00 | 1,330.00 | 1,325.00 | 1,324.00 | 1,330.00 | 6.00 | 0.45% | 2,086 | 2,774,380 |
| 2021-09-24 | 1,325.00 | 1,330.00 | 1,324.00 | 1,326.00 | 1,324.00 | -2.00 | -0.15% | 1,250 | 1,655,000 |
| 2021-09-23 | 1,330.00 | 1,330.00 | 1,325.00 | 1,325.00 | 1,326.00 | 1.00 | 0.08% | 1,005 | 1,332,630 |
| 2021-09-22 | 1,321.00 | 1,330.00 | 1,321.00 | 1,330.00 | 1,325.00 | -5.00 | -0.38% | 368 | 487,600 |
| 2021-09-21 | 1,330.00 | 1,330.00 | 1,330.00 | 1,349.00 | 1,330.00 | -19.00 | -1.41% | 656 | 872,480 |
| 2021-09-20 | 1,365.00 | 1,365.00 | 1,330.00 | 1,365.00 | 1,349.00 | -16.00 | -1.17% | 1,543 | 2,081,507 |
| 2021-09-17 | 1,350.00 | 1,390.00 | 1,350.00 | 1,300.00 | 1,365.00 | 65.00 | 5.00% | 1,909 | 2,605,785 |
| 2021-09-16 | 1,292.00 | 1,300.00 | 1,292.00 | 1,297.00 | 1,300.00 | 3.00 | 0.23% | 61,158 | 79,505,400 |
| 2021-09-15 | 1,292.00 | 1,300.00 | 1,292.00 | 1,299.00 | 1,297.00 | -2.00 | -0.15% | 1,316 | 1,706,852 |
| 2021-09-14 | 1,300.00 | 1,300.00 | 1,292.00 | 1,300.00 | 1,299.00 | -1.00 | -0.08% | 1,020 | 1,324,980 |
| 2021-09-13 | 1,300.00 | 1,300.00 | 1,295.00 | 1,299.00 | 1,300.00 | 1.00 | 0.08% | 364 | 473,200 |
| 2021-09-10 | 1,300.00 | 1,300.00 | 1,291.00 | 1,300.00 | 1,299.00 | -1.00 | -0.08% | 8,211 | 10,666,089 |
| 2021-09-09 | 1,300.00 | 1,300.00 | 1,299.00 | 1,300.00 | 1,300.00 | 0.00 | 0.00% | 6,149 | 7,993,700 |
| 2021-09-08 | 1,300.00 | 1,300.00 | 1,299.00 | 1,300.00 | 1,300.00 | 0.00 | 0.00% | 1,165 | 1,514,500 |
| 2021-09-07 | 1,300.00 | 1,300.00 | 1,299.00 | 1,300.00 | 1,300.00 | 0.00 | 0.00% | 4,381 | 5,695,300 |
| 2021-09-06 | 1,400.00 | 1,410.00 | 1,299.00 | 1,384.00 | 1,300.00 | -84.00 | -6.07% | 9,222 | 11,988,600 |
| 2021-09-03 | 1,380.00 | 1,400.00 | 1,380.00 | 1,379.00 | 1,384.00 | 5.00 | 0.36% | 954 | 1,320,336 |
| 2021-09-02 | 1,380.00 | 1,380.00 | 1,379.00 | 1,388.00 | 1,379.00 | -9.00 | -0.65% | 1,096 | 1,511,384 |
| 2021-09-01 | 1,399.00 | 1,400.00 | 1,351.00 | 1,386.00 | 1,388.00 | 2.00 | 0.14% | 1,785 | 2,477,580 |
| 2021-08-31 | 1,351.00 | 1,399.00 | 1,351.00 | 1,394.00 | 1,386.00 | -8.00 | -0.57% | 1,684 | 2,334,024 |
| 2021-08-30 | 1,430.00 | 1,430.00 | 1,350.00 | 1,430.00 | 1,394.00 | -36.00 | -2.52% | 2,334 | 3,253,596 |
| 2021-08-27 | 1,350.00 | 1,434.00 | 1,350.00 | 1,312.00 | 1,430.00 | 118.00 | 8.99% | 1,919 | 2,744,170 |
| 2021-08-26 | 1,230.00 | 1,350.00 | 1,200.00 | 1,230.00 | 1,312.00 | 82.00 | 6.67% | 7,980 | 10,469,760 |
| 2021-08-25 | 1,200.00 | 1,239.00 | 1,200.00 | 1,229.00 | 1,230.00 | 1.00 | 0.08% | 1,793 | 2,205,390 |
| 2021-08-24 | 1,200.00 | 1,234.00 | 1,126.00 | 1,154.00 | 1,229.00 | 75.00 | 6.50% | 4,366 | 5,365,814 |
| 2021-08-23 | 1,239.00 | 1,239.00 | 1,150.00 | 1,200.00 | 1,154.00 | -46.00 | -3.83% | 2,160 | 2,492,640 |
| 2021-08-20 | 1,191.00 | 1,200.00 | 1,189.00 | 1,189.00 | 1,200.00 | 11.00 | 0.93% | 2,058 | 2,469,600 |
| 2021-08-19 | 1,130.00 | 1,200.00 | 1,130.00 | 1,275.00 | 1,189.00 | -86.00 | -6.75% | 711 | 845,379 |
| 2021-08-18 | 1,125.00 | 1,290.00 | 1,125.00 | 1,248.00 | 1,275.00 | 27.00 | 2.16% | 1,262 | 1,609,050 |
| 2021-08-17 | 1,249.00 | 1,250.00 | 1,200.00 | 1,249.00 | 1,248.00 | -1.00 | -0.08% | 463 | 577,824 |
| 2021-08-16 | 1,245.00 | 1,250.00 | 1,185.00 | 1,249.00 | 1,249.00 | 0.00 | 0.00% | 243 | 303,507 |
| 2021-08-13 | 1,245.00 | 1,250.00 | 1,243.00 | 1,248.00 | 1,249.00 | 1.00 | 0.08% | 1,379 | 1,722,371 |
| 2021-08-12 | 1,240.00 | 1,250.00 | 1,240.00 | 1,244.00 | 1,248.00 | 4.00 | 0.32% | 779 | 972,192 |
| 2021-08-11 | 1,200.00 | 1,250.00 | 1,200.00 | 1,185.00 | 1,244.00 | 59.00 | 4.98% | 676 | 840,944 |
| 2021-08-10 | 1,100.00 | 1,250.00 | 1,100.00 | 1,100.00 | 1,185.00 | 85.00 | 7.73% | 191 | 226,335 |
| 2021-08-09 | 1,103.00 | 1,103.00 | 1,099.00 | 1,099.00 | 1,100.00 | 1.00 | 0.09% | 1,275 | 1,402,500 |
| 2021-08-06 | 1,100.00 | 1,100.00 | 1,099.00 | 1,100.00 | 1,099.00 | -1.00 | -0.09% | 1,475 | 1,621,025 |
| 2021-08-05 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.00 | 0.00% | 1,665 | 1,831,500 |
| 2021-08-04 | 1,100.00 | 1,100.00 | 1,099.00 | 1,095.00 | 1,100.00 | 5.00 | 0.46% | 7,110 | 7,821,000 |
| 2021-08-03 | 1,100.00 | 1,100.00 | 1,095.00 | 1,096.00 | 1,095.00 | -1.00 | -0.09% | 4,753 | 5,204,535 |
| 2021-08-02 | 1,190.00 | 1,200.00 | 1,095.00 | 1,183.00 | 1,096.00 | -87.00 | -7.35% | 6,370 | 6,981,520 |
| 2021-07-30 | 1,170.00 | 1,200.00 | 1,162.00 | 1,184.00 | 1,183.00 | -1.00 | -0.08% | 2,960 | 3,501,680 |
| 2021-07-29 | 1,180.00 | 1,185.00 | 1,180.00 | 1,200.00 | 1,184.00 | -16.00 | -1.33% | 258 | 305,472 |
| 2021-07-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1.00 | 0.08% | 50 | 60,000 |
| 2021-07-27 | 1,195.00 | 1,200.00 | 1,195.00 | 1,200.00 | 1,199.00 | -1.00 | -0.08% | 9,243 | 11,082,357 |
| 2021-07-26 | 1,300.00 | 1,300.00 | 1,180.00 | 1,295.00 | 1,200.00 | -95.00 | -7.34% | 1,632 | 1,958,400 |
| 2021-07-23 | 1,282.00 | 1,295.00 | 1,282.00 | 1,295.00 | 1,295.00 | 0.00 | 0.00% | 704 | 911,680 |
| 2021-07-22 | 1,282.00 | 1,295.00 | 1,282.00 | 1,284.00 | 1,295.00 | 11.00 | 0.86% | 134 | 173,530 |
| 2021-07-21 | 1,200.00 | 1,284.00 | 1,166.00 | 1,290.00 | 1,284.00 | -6.00 | -0.47% | 1,005 | 1,290,420 |
| 2021-07-20 | 1,295.00 | 1,295.00 | 1,290.00 | 1,343.00 | 1,290.00 | -53.00 | -3.95% | 11,176 | 14,417,040 |
| 2021-07-19 | 1,350.00 | 1,350.00 | 1,156.00 | 1,350.00 | 1,343.00 | -7.00 | -0.52% | 1,570 | 2,108,510 |
| 2021-07-09 | 1,250.00 | 1,350.00 | 1,250.00 | 1,245.00 | 1,350.00 | 105.00 | 8.43% | 1,041 | 1,405,350 |
| 2021-07-08 | 1,220.00 | 1,250.00 | 1,220.00 | 1,155.00 | 1,245.00 | 90.00 | 7.79% | 7,619 | 9,485,655 |
| 2021-07-07 | 1,220.00 | 1,220.00 | 1,155.00 | 1,238.00 | 1,155.00 | -83.00 | -6.70% | 846 | 977,130 |
| 2021-07-06 | 1,230.00 | 1,238.00 | 1,230.00 | 1,228.00 | 1,238.00 | 10.00 | 0.81% | 7,710 | 9,544,980 |
| 2021-07-05 | 1,200.00 | 1,240.00 | 1,200.00 | 1,200.00 | 1,228.00 | 28.00 | 2.33% | 1,943 | 2,386,004 |
| 2021-07-02 | 1,200.00 | 1,200.00 | 1,175.00 | 1,159.00 | 1,200.00 | 41.00 | 3.54% | 1,538 | 1,845,600 |
| 2021-07-01 | 1,160.00 | 1,165.00 | 1,159.00 | 1,197.00 | 1,159.00 | -38.00 | -3.17% | 5,655 | 6,554,145 |
| 2021-06-30 | 1,200.00 | 1,200.00 | 1,152.00 | 1,190.00 | 1,197.00 | 7.00 | 0.59% | 4,229 | 5,062,113 |
| 2021-06-29 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,190.00 | -10.00 | -0.83% | 906 | 1,078,140 |
| 2021-06-28 | 1,151.00 | 1,200.00 | 1,151.00 | 1,230.00 | 1,200.00 | -30.00 | -2.44% | 35 | 42,000 |
| 2021-06-25 | 1,138.00 | 1,240.00 | 1,125.00 | 1,138.00 | 1,230.00 | 92.00 | 8.08% | 5,236 | 6,440,280 |
| 2021-06-24 | 1,138.00 | 1,138.00 | 1,138.00 | 1,143.00 | 1,138.00 | -5.00 | -0.44% | 50 | 56,900 |
| 2021-06-23 | 1,140.00 | 1,144.00 | 1,140.00 | 1,150.00 | 1,143.00 | -7.00 | -0.61% | 907 | 1,036,701 |
| 2021-06-22 | 1,150.00 | 1,150.00 | 1,130.00 | 1,120.00 | 1,150.00 | 30.00 | 2.68% | 178 | 204,700 |
| 2021-06-21 | 1,100.00 | 1,150.00 | 1,071.00 | 1,094.00 | 1,120.00 | 26.00 | 2.38% | 1,682 | 1,883,840 |
| 2021-06-18 | 1,230.00 | 1,230.00 | 1,070.00 | 1,239.00 | 1,094.00 | -145.00 | -11.70% | 4,256 | 4,656,064 |
| 2021-06-17 | 1,218.00 | 1,239.00 | 1,164.00 | 1,234.00 | 1,239.00 | 5.00 | 0.41% | 347 | 429,933 |
| 2021-06-16 | 1,240.00 | 1,240.00 | 1,200.00 | 1,250.00 | 1,234.00 | -16.00 | -1.28% | 5,395 | 6,657,430 |
| 2021-06-15 | 1,250.00 | 1,250.00 | 1,250.00 | 1,241.00 | 1,250.00 | 9.00 | 0.73% | 40 | 50,000 |
| 2021-06-14 | 1,250.00 | 1,250.00 | 1,240.00 | 1,287.00 | 1,241.00 | -46.00 | -3.57% | 652 | 809,132 |
| 2021-06-11 | 1,300.00 | 1,300.00 | 1,250.00 | 1,289.00 | 1,287.00 | -2.00 | -0.16% | 1,556 | 2,002,572 |
| 2021-06-10 | 1,250.00 | 1,290.00 | 1,250.00 | 1,249.00 | 1,289.00 | 40.00 | 3.20% | 7,450 | 9,603,050 |
| 2021-06-08 | 1,250.00 | 1,250.00 | 1,237.00 | 1,249.00 | 1,249.00 | 0.00 | 0.00% | 5,351 | 6,683,399 |
| 2021-06-07 | 1,250.00 | 1,250.00 | 1,240.00 | 1,245.00 | 1,249.00 | 4.00 | 0.32% | 19,229 | 24,017,021 |
| 2021-06-04 | 1,245.00 | 1,250.00 | 1,245.00 | 1,240.00 | 1,245.00 | 5.00 | 0.40% | 18,810 | 23,418,450 |
| 2021-06-03 | 1,250.00 | 1,250.00 | 1,238.00 | 1,256.00 | 1,240.00 | -16.00 | -1.27% | 1,157 | 1,434,680 |
| 2021-06-02 | 1,330.00 | 1,330.00 | 1,234.00 | 1,301.00 | 1,256.00 | -45.00 | -3.46% | 453 | 568,968 |
| 2021-05-31 | 1,280.00 | 1,325.00 | 1,250.00 | 1,273.00 | 1,301.00 | 28.00 | 2.20% | 3,487 | 4,536,587 |
| 2021-05-28 | 1,300.00 | 1,300.00 | 1,272.00 | 1,300.00 | 1,273.00 | -2.15 | -2.08% | 1,224 | 1,558,152 |
| 2021-05-27 | 1,325.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,300.00 | -15.00 | -1.14% | 1,631 | 2,120,300 |
| 2021-05-25 | 1,318.00 | 1,318.00 | 1,310.00 | 1,302.00 | 1,315.00 | 13.00 | 1.00% | 1,288 | 1,693,720 |
| 2021-05-24 | 1,319.00 | 1,319.00 | 1,300.00 | 1,330.00 | 1,302.00 | -28.00 | -2.11% | 132 | 171,864 |
| 2021-05-21 | 1,330.00 | 1,330.00 | 1,330.00 | 1,321.00 | 1,330.00 | 9.00 | 0.68% | 33 | 43,890 |
| 2021-05-20 | 1,350.00 | 1,350.00 | 1,300.00 | 1,390.00 | 1,321.00 | -69.00 | -4.96% | 1,198 | 1,582,558 |
| 2021-05-19 | 1,400.00 | 1,400.00 | 1,390.00 | 1,426.00 | 1,390.00 | -36.00 | -2.52% | 1,543 | 2,144,770 |
| 2021-05-18 | 1,450.00 | 1,518.00 | 1,410.00 | 1,395.00 | 1,426.00 | 31.00 | 2.22% | 1,983 | 2,827,758 |
| 2021-05-17 | 1,250.00 | 1,398.00 | 1,250.00 | 1,250.00 | 1,395.00 | 145.00 | 11.60% | 3,543 | 4,942,485 |
| 2021-05-14 | 1,250.00 | 1,250.00 | 1,250.00 | 1,255.00 | 1,250.00 | -5.00 | -0.40% | 937 | 1,171,250 |
| 2021-05-13 | 1,260.00 | 1,265.00 | 1,240.00 | 1,255.00 | 1,255.00 | 0.00 | 0.00% | 4,194 | 5,263,470 |
| 2021-05-12 | 1,265.00 | 1,270.00 | 1,250.00 | 1,265.00 | 1,255.00 | -10.00 | -0.79% | 6,211 | 7,794,805 |
| 2021-05-11 | 1,430.00 | 1,430.00 | 1,220.00 | 1,430.00 | 1,265.00 | -165.00 | -11.54% | 7,486 | 9,469,790 |
| 2021-05-10 | 1,442.00 | 1,450.00 | 1,401.00 | 1,456.00 | 1,430.00 | -26.00 | -1.79% | 1,564 | 2,236,520 |
| 2021-05-07 | 1,450.00 | 1,498.00 | 1,450.00 | 1,450.00 | 1,456.00 | 6.00 | 0.41% | 483 | 703,248 |
| 2021-05-06 | 1,480.00 | 1,495.00 | 1,450.00 | 1,424.00 | 1,450.00 | 26.00 | 1.83% | 231 | 334,950 |
| 2021-05-05 | 1,485.00 | 1,485.00 | 1,400.00 | 1,499.00 | 1,424.00 | -75.00 | -5.00% | 707 | 1,006,768 |
| 2021-05-04 | 1,500.00 | 1,503.00 | 1,480.00 | 1,506.00 | 1,499.00 | -7.00 | -0.46% | 2,565 | 3,844,935 |
| 2021-05-03 | 1,505.00 | 1,520.00 | 1,503.00 | 1,503.00 | 1,506.00 | 3.00 | 0.20% | 3,020 | 4,548,120 |
| 2021-04-30 | 1,500.00 | 1,599.00 | 1,500.00 | 1,500.00 | 1,503.00 | 3.00 | 0.20% | 2,668 | 4,010,004 |
| 2021-04-29 | 1,479.00 | 1,500.00 | 1,479.00 | 1,347.00 | 1,500.00 | 153.00 | 11.36% | 3,378 | 5,067,000 |
| 2021-04-28 | 1,305.00 | 1,400.00 | 1,270.00 | 1,307.00 | 1,347.00 | 40.00 | 3.06% | 7,026 | 9,464,022 |
| 2021-04-27 | 1,510.00 | 1,555.00 | 1,299.00 | 1,507.00 | 1,307.00 | -200.00 | -13.27% | 7,120 | 9,305,840 |
| 2021-04-26 | 1,560.00 | 1,580.00 | 1,500.00 | 1,556.00 | 1,507.00 | -49.00 | -3.15% | 6,475 | 9,757,825 |
| 2021-04-23 | 1,530.00 | 1,579.00 | 1,530.00 | 1,555.00 | 1,556.00 | 1.00 | 0.06% | 6,598 | 10,266,488 |
| 2021-04-22 | 1,619.00 | 1,619.00 | 1,500.00 | 1,618.00 | 1,555.00 | -63.00 | -3.89% | 5,617 | 8,734,435 |
| 2021-04-21 | 1,630.00 | 1,645.00 | 1,600.00 | 1,630.00 | 1,618.00 | -12.00 | -0.74% | 1,894 | 3,064,492 |
| 2021-04-20 | 1,649.00 | 1,650.00 | 1,625.00 | 1,648.00 | 1,630.00 | -18.00 | -1.09% | 3,987 | 6,498,810 |
| 2021-04-19 | 1,650.00 | 1,655.00 | 1,645.00 | 1,652.00 | 1,648.00 | -4.00 | -0.24% | 12,284 | 20,244,032 |
| 2021-04-16 | 1,655.00 | 1,655.00 | 1,649.00 | 1,655.00 | 1,652.00 | -3.00 | -0.18% | 3,539 | 5,846,428 |
| 2021-04-15 | 1,650.00 | 1,655.00 | 1,649.00 | 1,656.00 | 1,655.00 | -1.00 | -0.06% | 1,282 | 2,121,710 |
| 2021-04-14 | 1,657.00 | 1,657.00 | 1,650.00 | 1,653.00 | 1,656.00 | 3.00 | 0.18% | 366 | 606,096 |
| 2021-04-13 | 1,699.00 | 1,699.00 | 1,650.00 | 1,694.00 | 1,653.00 | -41.00 | -2.42% | 4,818 | 7,964,154 |
| 2021-04-12 | 1,700.00 | 1,700.00 | 1,657.00 | 1,655.00 | 1,694.00 | 39.00 | 2.36% | 1,825 | 3,091,550 |
| 2021-04-09 | 1,700.00 | 1,700.00 | 1,640.00 | 1,674.00 | 1,655.00 | -19.00 | -1.14% | 1,792 | 2,965,760 |
| 2021-04-08 | 1,725.00 | 1,725.00 | 1,650.00 | 1,716.00 | 1,674.00 | -42.00 | -2.45% | 7,179 | 12,017,646 |
| 2021-04-07 | 1,716.00 | 1,728.00 | 1,715.00 | 1,715.00 | 1,716.00 | 1.00 | 0.06% | 1,705 | 2,925,780 |
| 2021-04-06 | 1,715.00 | 1,737.00 | 1,715.00 | 1,700.00 | 1,715.00 | 15.00 | 0.88% | 8,973 | 15,388,695 |
| 2021-04-05 | 1,730.00 | 1,740.00 | 1,650.00 | 1,699.00 | 1,700.00 | 1.00 | 0.06% | 1,262 | 2,145,400 |
| 2021-04-02 | 1,700.00 | 1,730.00 | 1,625.00 | 1,694.00 | 1,699.00 | 5.00 | 0.30% | 2,355 | 4,001,145 |
| 2021-04-01 | 1,784.00 | 1,784.00 | 1,620.00 | 1,694.00 | 1,694.00 | 0.00 | 0.00% | 1,895 | 3,210,130 |
| 2021-03-31 | 1,695.00 | 1,695.00 | 1,690.00 | 1,694.00 | 1,694.00 | 0.00 | 0.00% | 6,103 | 10,338,482 |
| 2021-03-30 | 1,790.00 | 1,790.00 | 1,690.00 | 1,792.00 | 1,694.00 | -98.00 | -5.47% | 2,422 | 4,102,868 |
| 2021-03-29 | 1,795.00 | 1,795.00 | 1,720.00 | 1,787.00 | 1,792.00 | 5.00 | 0.28% | 2,524 | 4,523,008 |
| 2021-03-26 | 1,790.00 | 1,798.00 | 1,785.00 | 1,701.00 | 1,787.00 | 86.00 | 5.06% | 3,927 | 7,017,549 |
| 2021-03-25 | 1,700.00 | 1,799.00 | 1,700.00 | 1,690.00 | 1,701.00 | 11.00 | 0.65% | 4,639 | 7,890,939 |
| 2021-03-24 | 1,690.00 | 1,690.00 | 1,600.00 | 1,602.00 | 1,690.00 | 88.00 | 5.49% | 3,102 | 5,242,380 |
| 2021-03-23 | 1,710.00 | 1,710.00 | 1,560.00 | 1,718.00 | 1,602.00 | -116.00 | -6.75% | 10,712 | 17,160,624 |
| 2021-03-22 | 1,800.00 | 1,800.00 | 1,700.00 | 1,797.00 | 1,718.00 | -79.00 | -4.40% | 8,824 | 15,159,632 |
| 2021-03-19 | 1,795.00 | 1,850.00 | 1,700.00 | 1,747.00 | 1,797.00 | 50.00 | 2.86% | 8,739 | 15,703,983 |
| 2021-03-18 | 1,960.00 | 1,999.00 | 1,726.00 | 1,903.00 | 1,747.00 | -156.00 | -8.20% | 25,223 | 44,064,581 |
| 2021-03-17 | 1,961.00 | 1,961.00 | 1,861.00 | 1,706.00 | 1,903.00 | 197.00 | 11.55% | 55,748 | 106,088,444 |
| 2021-03-16 | 1,706.00 | 1,706.00 | 1,706.00 | 1,484.00 | 1,706.00 | 222.00 | 14.96% | 2,090 | 3,565,540 |
| 2021-03-15 | 1,484.00 | 1,484.00 | 1,484.00 | 1,291.00 | 1,484.00 | 193.00 | 14.95% | 4,340 | 6,440,560 |
| 2021-03-12 | 1,291.00 | 1,291.00 | 1,291.00 | 1,123.00 | 1,291.00 | 168.00 | 14.96% | 2,010 | 2,594,910 |
| 2021-03-11 | 990.00 | 1,123.00 | 990.00 | 977.21 | 1,123.00 | 145.79 | 14.92% | 11,894 | 13,356,962 |
| 2021-03-10 | 899.00 | 977.21 | 899.00 | 849.75 | 977.21 | 127.46 | 15.00% | 1,825 | 1,783,408 |
| 2021-03-09 | 820.00 | 850.00 | 816.51 | 816.51 | 849.75 | 33.24 | 4.07% | 1,332 | 1,131,867 |
| 2021-03-05 | 823.00 | 823.00 | 815.00 | 815.69 | 816.51 | 0.82 | 0.10% | 2,800 | 2,286,228 |
| 2021-03-04 | 823.00 | 823.00 | 810.00 | 823.00 | 815.69 | -7.31 | -0.89% | 2,647 | 2,159,131 |
| 2021-03-03 | 820.00 | 823.00 | 820.00 | 820.00 | 823.00 | 3.00 | 0.37% | 3,931 | 3,235,213 |
| 2021-03-02 | 823.00 | 823.00 | 820.00 | 823.18 | 820.00 | -3.18 | -0.39% | 1,571 | 1,288,220 |
| 2021-03-01 | 806.00 | 830.00 | 806.00 | 809.88 | 823.18 | 13.30 | 1.64% | 2,022 | 1,664,470 |
| 2021-02-26 | 800.00 | 849.00 | 800.00 | 798.76 | 809.88 | 11.12 | 1.39% | 3,352 | 2,714,718 |
| 2021-02-25 | 797.00 | 800.00 | 797.00 | 795.00 | 798.76 | 3.76 | 0.47% | 5,609 | 4,480,245 |
| 2021-02-24 | 789.00 | 795.00 | 770.00 | 764.49 | 795.00 | 30.51 | 3.99% | 3,492 | 2,776,140 |
| 2021-02-23 | 790.00 | 790.00 | 754.00 | 757.59 | 764.49 | 6.90 | 0.91% | 7,204 | 5,507,386 |
| 2021-02-22 | 760.00 | 805.00 | 755.00 | 759.96 | 757.59 | -2.37 | -0.31% | 22,156 | 16,785,164 |
| 2021-02-19 | 760.00 | 760.00 | 755.00 | 760.00 | 759.96 | -0.04 | -0.01% | 4,570 | 3,473,017 |
| 2021-02-18 | 780.00 | 790.00 | 750.00 | 788.00 | 760.00 | -28.00 | -3.55% | 21,994 | 16,715,440 |
| 2021-02-17 | 750.00 | 790.00 | 750.00 | 777.18 | 788.00 | 10.82 | 1.39% | 5,196 | 4,094,448 |
| 2021-02-16 | 750.00 | 810.00 | 750.00 | 750.00 | 777.18 | 27.18 | 3.62% | 9,387 | 7,295,389 |
| 2021-02-15 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.00 | 0.00% | 1,032 | 774,000 |
| 2021-02-11 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.00 | 0.00% | 5,535 | 4,151,250 |
| 2021-02-10 | 760.00 | 780.00 | 750.00 | 750.91 | 750.00 | -0.91 | -0.12% | 4,518 | 3,388,500 |
| 2021-02-09 | 750.00 | 760.00 | 750.00 | 749.62 | 750.91 | 1.29 | 0.17% | 550 | 413,001 |
| 2021-02-08 | 740.00 | 750.00 | 740.00 | 749.90 | 749.62 | -0.28 | -0.04% | 5,099 | 3,822,312 |
| 2021-02-05 | 750.00 | 750.00 | 748.00 | 750.00 | 749.90 | -0.10 | -0.01% | 2,069 | 1,551,543 |
| 2021-02-04 | 750.00 | 750.00 | 750.00 | 747.18 | 750.00 | 2.82 | 0.38% | 288 | 216,000 |
| 2021-02-03 | 750.00 | 750.00 | 745.00 | 749.20 | 747.18 | -2.02 | -0.27% | 584 | 436,353 |
| 2021-02-02 | 750.00 | 750.00 | 745.00 | 749.47 | 749.20 | -0.27 | -0.04% | 930 | 696,756 |
| 2021-02-01 | 740.00 | 750.00 | 740.00 | 739.01 | 749.47 | 10.46 | 1.42% | 1,304 | 977,309 |
| 2021-01-29 | 749.00 | 749.00 | 739.01 | 740.00 | 739.01 | -0.99 | -0.13% | 10,270 | 7,589,633 |
| 2021-01-28 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0.00 | 0.00% | 781 | 577,940 |
| 2021-01-27 | 750.00 | 750.00 | 735.00 | 750.00 | 740.00 | -10.00 | -1.33% | 1,033 | 764,420 |
| 2021-01-26 | 747.00 | 750.00 | 747.00 | 729.90 | 750.00 | 20.10 | 2.75% | 6,555 | 4,916,250 |
| 2021-01-25 | 729.99 | 747.00 | 729.00 | 717.17 | 729.90 | 12.73 | 1.78% | 1,553 | 1,133,535 |
| 2021-01-22 | 720.00 | 730.00 | 715.00 | 720.00 | 717.17 | -2.83 | -0.39% | 1,738 | 1,246,441 |
| 2021-01-21 | 710.00 | 720.00 | 710.00 | 710.00 | 720.00 | 10.00 | 1.41% | 1,550 | 1,116,000 |
| 2021-01-20 | 725.00 | 725.00 | 700.00 | 720.60 | 710.00 | -10.60 | -1.47% | 1,136 | 806,560 |
| 2021-01-19 | 690.00 | 730.00 | 690.00 | 676.00 | 720.60 | 44.60 | 6.60% | 1,582 | 1,139,989 |
| 2021-01-18 | 674.00 | 700.00 | 674.00 | 674.00 | 676.00 | 2.00 | 0.30% | 2,132 | 1,441,232 |
| 2021-01-15 | 650.00 | 674.00 | 650.00 | 672.00 | 674.00 | 2.00 | 0.30% | 194 | 130,756 |
| 2021-01-14 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 0.00 | 0.00% | 96 | 64,512 |
| 2021-01-13 | 664.00 | 675.00 | 635.00 | 600.61 | 672.00 | 71.39 | 11.89% | 775 | 520,800 |
| 2021-01-12 | 674.90 | 674.90 | 600.00 | 669.92 | 600.61 | -69.31 | -10.35% | 10,505 | 6,309,408 |
| 2021-01-11 | 655.00 | 675.00 | 650.00 | 652.22 | 669.92 | 17.70 | 2.71% | 3,420 | 2,291,126 |
| 2021-01-08 | 670.00 | 670.00 | 650.00 | 674.88 | 652.22 | -22.66 | -3.36% | 102 | 66,526 |
| 2021-01-07 | 650.00 | 679.97 | 645.00 | 679.00 | 674.88 | -4.12 | -0.61% | 293 | 197,740 |
| 2021-01-06 | 685.00 | 685.00 | 630.00 | 653.32 | 679.00 | 25.68 | 3.93% | 2,303 | 1,563,737 |
| 2021-01-05 | 698.00 | 698.00 | 642.00 | 686.65 | 653.32 | -33.33 | -4.85% | 415 | 271,128 |
| 2021-01-04 | 700.00 | 700.00 | 637.52 | 750.00 | 686.65 | -63.35 | -8.45% | 1,522 | 1,045,081 |
| 2020-12-31 | 700.00 | 750.00 | 700.00 | 691.53 | 750.00 | 58.47 | 8.46% | 9,879 | 7,409,250 |
| 2020-12-30 | 665.00 | 700.00 | 607.00 | 662.61 | 691.53 | 28.92 | 4.36% | 40,838 | 28,240,702 |
| 2020-12-28 | 649.00 | 670.00 | 640.00 | 640.36 | 662.61 | 22.25 | 3.47% | 11,720 | 7,765,789 |
| 2020-12-25 | 630.00 | 650.00 | 610.00 | 629.19 | 640.36 | 11.17 | 1.78% | 5,312 | 3,401,592 |
| 2020-12-24 | 629.90 | 630.00 | 600.00 | 629.00 | 629.19 | 0.19 | 0.03% | 1,786 | 1,123,733 |
From:
To: