| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2023-09-29 | 759.00 | 800.00 | 759.00 | 760.39 | 800.00 | 39.61 | 5.21% | 2,954 | 2,363,200 |
| 2023-09-26 | 774.00 | 774.00 | 750.00 | 774.00 | 760.39 | -13.61 | -1.76% | 299 | 227,357 |
| 2023-09-25 | 774.00 | 774.00 | 774.00 | 770.50 | 774.00 | 3.50 | 0.45% | 228 | 176,472 |
| 2023-09-22 | 770.50 | 770.50 | 770.50 | 774.00 | 770.50 | -3.50 | -0.45% | 5 | 3,853 |
| 2023-09-19 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | 0.00 | 0.00% | 76 | 58,824 |
| 2023-09-18 | 770.50 | 774.00 | 770.50 | 775.00 | 774.00 | -1.00 | -0.13% | 49 | 37,926 |
| 2023-09-15 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0.00 | 0.00% | 132 | 102,300 |
| 2023-09-14 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0.00 | 0.00% | 58 | 44,950 |
| 2023-09-13 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0.00 | 0.00% | 100 | 77,500 |
| 2023-09-12 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0.00 | 0.00% | 149 | 115,475 |
| 2023-09-11 | 775.00 | 775.00 | 775.00 | 838.00 | 775.00 | -63.00 | -7.52% | 183 | 141,825 |
| 2023-09-08 | 838.00 | 838.00 | 838.00 | 839.00 | 838.00 | -1.00 | -0.12% | 8 | 6,704 |
| 2023-09-07 | 838.00 | 839.00 | 838.00 | 827.98 | 839.00 | 11.02 | 1.33% | 10,231 | 8,583,809 |
| 2023-09-06 | 775.11 | 844.50 | 775.11 | 842.83 | 827.98 | -14.85 | -1.76% | 121 | 100,186 |
| 2023-09-05 | 840.00 | 845.00 | 840.00 | 831.20 | 842.83 | 11.63 | 1.40% | 71 | 59,841 |
| 2023-09-04 | 840.00 | 840.00 | 830.32 | 830.32 | 831.20 | 0.88 | 0.11% | 225 | 187,020 |
| 2023-08-31 | 830.00 | 845.00 | 830.00 | 775.05 | 830.32 | 55.27 | 7.13% | 47 | 39,025 |
| 2023-08-30 | 775.10 | 775.10 | 775.00 | 780.00 | 775.05 | -4.95 | -0.63% | 100 | 77,505 |
| 2023-08-29 | 780.00 | 780.00 | 780.00 | 772.00 | 780.00 | 8.00 | 1.04% | 400 | 312,000 |
| 2023-08-24 | 772.00 | 772.00 | 772.00 | 770.00 | 772.00 | 2.00 | 0.26% | 74 | 57,128 |
| 2023-08-23 | 770.00 | 770.00 | 770.00 | 756.00 | 770.00 | 14.00 | 1.85% | 159 | 122,430 |
| 2023-08-22 | 756.00 | 756.00 | 756.00 | 850.00 | 756.00 | -94.00 | -11.06% | 15 | 11,340 |
| 2023-08-21 | 850.00 | 850.00 | 850.00 | 857.00 | 850.00 | -7.00 | -0.82% | 10 | 8,500 |
| 2023-08-18 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | 0.00 | 0.00% | 49 | 41,993 |
| 2023-08-17 | 850.00 | 857.00 | 850.00 | 858.62 | 857.00 | -1.62 | -0.19% | 163 | 139,691 |
| 2023-08-16 | 858.00 | 859.00 | 858.00 | 860.00 | 858.62 | -1.38 | -0.16% | 34 | 29,193 |
| 2023-08-14 | 752.00 | 860.00 | 752.00 | 876.00 | 860.00 | -16.00 | -1.83% | 205 | 176,300 |
| 2023-08-10 | 876.00 | 876.00 | 876.00 | 831.95 | 876.00 | 44.05 | 5.29% | 12 | 10,512 |
| 2023-08-09 | 812.00 | 876.00 | 800.00 | 876.00 | 831.95 | -44.05 | -5.03% | 770 | 640,602 |
| 2023-08-08 | 811.00 | 878.00 | 811.00 | 888.00 | 876.00 | -12.00 | -1.35% | 72 | 63,072 |
| 2023-08-04 | 811.00 | 888.00 | 811.00 | 888.00 | 888.00 | 0.00 | 0.00% | 102 | 90,576 |
| 2023-08-02 | 888.00 | 888.00 | 888.00 | 887.99 | 888.00 | 0.01 | 0.00% | 50 | 44,400 |
| 2023-08-01 | 870.00 | 888.00 | 870.00 | 887.26 | 887.99 | 0.73 | 0.08% | 132 | 117,215 |
| 2023-07-31 | 887.00 | 889.00 | 886.50 | 802.00 | 887.26 | 85.26 | 10.63% | 399 | 354,017 |
| 2023-07-28 | 802.00 | 802.00 | 802.00 | 831.13 | 802.00 | -29.13 | -3.50% | 1 | 802 |
| 2023-07-27 | 850.00 | 886.50 | 802.00 | 888.00 | 831.13 | -56.87 | -6.40% | 188 | 156,252 |
| 2023-07-24 | 888.00 | 888.00 | 888.00 | 889.00 | 888.00 | -1.00 | -0.11% | 5 | 4,440 |
| 2023-07-21 | 889.00 | 889.00 | 889.00 | 871.32 | 889.00 | 17.68 | 2.03% | 10 | 8,890 |
| 2023-07-20 | 889.00 | 889.00 | 801.00 | 889.00 | 871.32 | -17.68 | -1.99% | 2,520 | 2,195,726 |
| 2023-07-19 | 889.00 | 889.00 | 889.00 | 877.66 | 889.00 | 11.34 | 1.29% | 40 | 35,560 |
| 2023-07-18 | 890.00 | 890.00 | 870.00 | 890.00 | 877.66 | -12.34 | -1.39% | 800 | 702,128 |
| 2023-07-17 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.00 | 0.00% | 185 | 164,650 |
| 2023-07-07 | 890.00 | 890.00 | 890.00 | 895.00 | 890.00 | -5.00 | -0.56% | 109 | 97,010 |
| 2023-07-06 | 895.00 | 895.00 | 870.00 | 900.00 | 895.00 | -5.00 | -0.56% | 568 | 508,360 |
| 2023-07-05 | 900.00 | 900.00 | 820.00 | 900.23 | 900.00 | -0.23 | -0.03% | 1,052 | 946,800 |
| 2023-07-04 | 900.00 | 918.00 | 900.00 | 917.05 | 900.23 | -16.82 | -1.83% | 304 | 273,670 |
| 2023-07-03 | 920.00 | 920.00 | 900.00 | 919.37 | 917.05 | -2.32 | -0.25% | 384 | 352,147 |
| 2023-06-30 | 781.00 | 920.00 | 781.00 | 918.40 | 919.37 | 0.97 | 0.11% | 4,630 | 4,256,683 |
| 2023-06-29 | 900.00 | 919.00 | 900.00 | 918.46 | 918.40 | -0.06 | -0.01% | 3,800 | 3,489,920 |
| 2023-06-28 | 919.00 | 927.99 | 915.00 | 930.00 | 918.46 | -11.54 | -1.24% | 1,699 | 1,560,464 |
| 2023-06-27 | 930.00 | 930.00 | 930.00 | 935.53 | 930.00 | -5.53 | -0.59% | 2 | 1,860 |
| 2023-06-26 | 870.00 | 975.00 | 865.00 | 899.30 | 935.53 | 36.23 | 4.03% | 7,054 | 6,599,229 |
| 2023-06-23 | 859.00 | 920.00 | 859.00 | 860.00 | 899.30 | 39.30 | 4.57% | 2,248 | 2,021,626 |
| 2023-06-22 | 800.00 | 860.00 | 800.00 | 749.02 | 860.00 | 110.98 | 14.82% | 1,535 | 1,320,100 |
| 2023-06-21 | 744.90 | 800.00 | 744.90 | 700.06 | 749.02 | 48.96 | 6.99% | 3,723 | 2,788,601 |
| 2023-06-20 | 700.00 | 745.00 | 700.00 | 700.00 | 700.06 | 0.06 | 0.01% | 14,640 | 10,248,878 |
| 2023-06-19 | 700.00 | 700.00 | 700.00 | 696.53 | 700.00 | 3.47 | 0.50% | 5 | 3,500 |
| 2023-06-16 | 690.00 | 700.00 | 690.00 | 657.20 | 696.53 | 39.33 | 5.98% | 2,166 | 1,508,684 |
| 2023-06-15 | 657.20 | 657.20 | 657.20 | 699.00 | 657.20 | -41.80 | -5.98% | 154 | 101,209 |
| 2023-06-14 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0.00 | 0.00% | 5 | 3,495 |
| 2023-06-13 | 699.00 | 699.00 | 699.00 | 700.00 | 699.00 | -1.00 | -0.14% | 201 | 140,499 |
| 2023-06-12 | 725.00 | 725.00 | 700.00 | 743.00 | 700.00 | -43.00 | -5.79% | 336 | 235,200 |
| 2023-06-07 | 748.00 | 748.00 | 743.00 | 700.83 | 743.00 | 42.17 | 6.02% | 467 | 346,981 |
| 2023-06-06 | 700.00 | 710.00 | 700.00 | 731.77 | 700.83 | -30.94 | -4.23% | 889 | 623,038 |
| 2023-06-05 | 730.00 | 749.00 | 730.00 | 749.00 | 731.77 | -17.23 | -2.30% | 418 | 305,880 |
| 2023-06-02 | 749.00 | 749.00 | 749.00 | 748.00 | 749.00 | 1.00 | 0.13% | 111 | 83,139 |
| 2023-05-31 | 748.00 | 748.00 | 748.00 | 750.00 | 748.00 | -2.00 | -0.27% | 11 | 8,228 |
| 2023-05-30 | 750.00 | 750.00 | 750.00 | 700.99 | 750.00 | 49.01 | 6.99% | 5 | 3,750 |
| 2023-05-29 | 759.00 | 759.00 | 700.02 | 700.01 | 700.99 | 0.98 | 0.14% | 610 | 427,604 |
| 2023-05-26 | 759.00 | 759.00 | 700.01 | 759.00 | 700.01 | -58.99 | -7.77% | 20 | 14,000 |
| 2023-05-25 | 759.00 | 759.00 | 759.00 | 741.88 | 759.00 | 17.12 | 2.31% | 88 | 66,792 |
| 2023-05-23 | 745.00 | 745.00 | 735.00 | 758.00 | 741.88 | -16.12 | -2.13% | 2,571 | 1,907,373 |
| 2023-05-22 | 758.00 | 758.00 | 758.00 | 745.00 | 758.00 | 13.00 | 1.74% | 10,409 | 7,890,022 |
| 2023-05-19 | 745.00 | 745.00 | 745.00 | 758.01 | 745.00 | -13.01 | -1.72% | 226 | 168,370 |
| 2023-05-18 | 751.00 | 759.00 | 745.00 | 747.44 | 758.01 | 10.57 | 1.41% | 7,358 | 5,577,438 |
| 2023-05-16 | 750.00 | 750.00 | 745.00 | 750.17 | 747.44 | -2.73 | -0.36% | 1,224 | 914,867 |
| 2023-05-15 | 760.00 | 765.00 | 750.00 | 751.26 | 750.17 | -1.09 | -0.15% | 500 | 375,085 |
| 2023-05-12 | 752.00 | 765.00 | 750.00 | 750.10 | 751.26 | 1.16 | 0.15% | 1,469 | 1,103,601 |
| 2023-05-11 | 750.00 | 755.00 | 750.00 | 750.00 | 750.10 | 0.10 | 0.01% | 215 | 161,272 |
| 2023-05-10 | 750.00 | 750.00 | 750.00 | 763.99 | 750.00 | -13.99 | -1.83% | 1,200 | 900,000 |
| 2023-05-09 | 760.00 | 763.99 | 750.00 | 753.42 | 763.99 | 10.57 | 1.40% | 380 | 290,316 |
| 2023-05-08 | 755.00 | 755.00 | 750.00 | 765.00 | 753.42 | -11.58 | -1.51% | 970 | 730,817 |
| 2023-05-05 | 765.00 | 765.00 | 765.00 | 757.36 | 765.00 | 7.64 | 1.01% | 40 | 30,600 |
| 2023-05-04 | 777.00 | 777.10 | 755.00 | 755.68 | 757.36 | 1.68 | 0.22% | 445 | 337,025 |
| 2023-05-03 | 755.00 | 777.00 | 755.00 | 777.00 | 755.68 | -21.32 | -2.74% | 645 | 487,414 |
| 2023-05-02 | 778.00 | 778.00 | 777.00 | 772.00 | 777.00 | 5.00 | 0.65% | 609 | 473,193 |
| 2023-05-01 | 754.00 | 778.90 | 754.00 | 778.97 | 772.00 | -6.97 | -0.89% | 986 | 761,192 |
| 2023-04-28 | 779.00 | 779.00 | 778.90 | 749.01 | 778.97 | 29.96 | 4.00% | 1,313 | 1,022,788 |
| 2023-04-27 | 749.01 | 749.01 | 749.01 | 771.93 | 749.01 | -22.92 | -2.97% | 30 | 22,470 |
| 2023-04-26 | 777.99 | 777.99 | 741.01 | 769.90 | 771.93 | 2.03 | 0.26% | 600 | 463,158 |
| 2023-04-25 | 779.00 | 779.00 | 741.01 | 779.00 | 769.90 | -9.10 | -1.17% | 13,179 | 10,146,512 |
| 2023-04-24 | 779.00 | 779.00 | 779.00 | 739.00 | 779.00 | 40.00 | 5.41% | 28 | 21,812 |
| 2023-04-20 | 789.00 | 789.00 | 739.00 | 739.14 | 739.00 | -0.14 | -0.02% | 280 | 206,920 |
| 2023-04-19 | 740.00 | 740.00 | 739.00 | 740.75 | 739.14 | -1.61 | -0.22% | 74 | 54,696 |
| 2023-04-17 | 740.00 | 751.00 | 740.00 | 740.00 | 740.75 | 0.75 | 0.10% | 1,542 | 1,142,237 |
| 2023-04-14 | 749.00 | 751.00 | 740.00 | 750.00 | 740.00 | -10.00 | -1.33% | 1,937 | 1,433,380 |
| 2023-04-13 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.00 | 0.00% | 26 | 19,500 |
| 2023-04-12 | 745.00 | 750.00 | 745.00 | 793.50 | 750.00 | -43.50 | -5.48% | 90 | 67,500 |
| 2023-04-10 | 750.00 | 793.50 | 745.01 | 793.49 | 793.50 | 0.01 | 0.00% | 115 | 91,253 |
| 2023-04-07 | 793.49 | 793.49 | 793.49 | 750.00 | 793.49 | 43.49 | 5.80% | 10 | 7,935 |
| 2023-04-06 | 745.01 | 750.00 | 745.01 | 750.00 | 750.00 | 0.00 | 0.00% | 39 | 29,250 |
| 2023-04-05 | 793.98 | 793.98 | 750.00 | 750.01 | 750.00 | -0.01 | 0.00% | 558 | 418,500 |
| 2023-04-03 | 793.00 | 793.99 | 750.00 | 793.00 | 750.01 | -42.99 | -5.42% | 31,737 | 23,803,067 |
| 2023-03-31 | 793.00 | 793.00 | 793.00 | 793.98 | 793.00 | -0.98 | -0.12% | 10 | 7,930 |
| 2023-03-30 | 793.98 | 793.98 | 793.98 | 793.98 | 793.98 | 0.00 | 0.00% | 629,777 | 500,030,342 |
| 2023-03-29 | 792.48 | 793.99 | 792.48 | 750.00 | 793.98 | 43.98 | 5.86% | 358 | 284,245 |
| 2023-03-28 | 750.00 | 750.00 | 750.00 | 796.00 | 750.00 | -46.00 | -5.78% | 188 | 141,000 |
| 2023-03-27 | 796.00 | 796.00 | 796.00 | 793.19 | 796.00 | 2.81 | 0.35% | 10 | 7,960 |
| 2023-03-24 | 796.00 | 796.00 | 793.00 | 796.00 | 793.19 | -2.81 | -0.35% | 32 | 25,382 |
| 2023-03-22 | 796.00 | 796.00 | 796.00 | 795.99 | 796.00 | 0.01 | 0.00% | 50 | 39,800 |
| 2023-03-21 | 797.99 | 797.99 | 750.00 | 798.91 | 795.99 | -2.92 | -0.37% | 621 | 494,310 |
| 2023-03-20 | 798.49 | 799.00 | 798.49 | 760.57 | 798.91 | 38.34 | 5.04% | 113 | 90,277 |
| 2023-03-17 | 750.00 | 798.49 | 735.00 | 759.00 | 760.57 | 1.57 | 0.21% | 815 | 619,865 |
| 2023-03-16 | 742.00 | 759.00 | 742.00 | 758.62 | 759.00 | 0.38 | 0.05% | 774 | 587,466 |
| 2023-03-15 | 758.00 | 759.00 | 758.00 | 759.00 | 758.62 | -0.38 | -0.05% | 130 | 98,621 |
| 2023-03-14 | 735.00 | 759.00 | 735.00 | 798.00 | 759.00 | -39.00 | -4.89% | 363 | 275,517 |
| 2023-03-13 | 798.00 | 798.00 | 798.00 | 734.07 | 798.00 | 63.93 | 8.71% | 100 | 79,800 |
| 2023-03-10 | 725.00 | 799.98 | 725.00 | 752.25 | 734.07 | -18.18 | -2.42% | 124 | 91,025 |
| 2023-03-09 | 760.00 | 760.00 | 750.00 | 782.26 | 752.25 | -30.01 | -3.84% | 129 | 97,040 |
| 2023-03-07 | 800.00 | 800.00 | 750.00 | 799.99 | 782.26 | -17.73 | -2.22% | 825 | 645,365 |
| 2023-03-06 | 799.99 | 800.00 | 799.99 | 800.00 | 799.99 | -0.01 | 0.00% | 135 | 107,999 |
| 2023-03-03 | 800.00 | 800.00 | 799.99 | 799.41 | 800.00 | 0.59 | 0.07% | 1,474 | 1,179,200 |
| 2023-03-02 | 799.00 | 800.00 | 799.00 | 799.25 | 799.41 | 0.16 | 0.02% | 34 | 27,180 |
| 2023-03-01 | 800.00 | 800.00 | 799.00 | 817.33 | 799.25 | -18.08 | -2.21% | 376 | 300,518 |
| 2023-02-28 | 879.00 | 879.00 | 800.00 | 877.56 | 817.33 | -60.23 | -6.86% | 3,178 | 2,597,475 |
| 2023-02-27 | 879.00 | 879.00 | 848.00 | 879.28 | 877.56 | -1.72 | -0.20% | 199 | 174,634 |
| 2023-02-24 | 850.00 | 880.00 | 850.00 | 880.00 | 879.28 | -0.72 | -0.08% | 4,130 | 3,631,426 |
| 2023-02-20 | 869.00 | 880.00 | 850.00 | 869.00 | 880.00 | 11.00 | 1.27% | 13,662 | 12,022,560 |
| 2023-02-17 | 870.00 | 870.00 | 869.00 | 856.56 | 869.00 | 12.44 | 1.45% | 1,791 | 1,556,379 |
| 2023-02-16 | 860.00 | 870.00 | 850.00 | 859.64 | 856.56 | -3.08 | -0.36% | 1,123 | 961,917 |
| 2023-02-15 | 870.00 | 870.00 | 850.00 | 859.46 | 859.64 | 0.18 | 0.02% | 2,371 | 2,038,206 |
| 2023-02-14 | 885.00 | 885.00 | 850.00 | 884.01 | 859.46 | -24.55 | -2.78% | 2,182 | 1,875,342 |
| 2023-02-13 | 850.00 | 885.00 | 850.00 | 857.03 | 884.01 | 26.98 | 3.15% | 12,148 | 10,738,953 |
| 2023-02-10 | 863.00 | 863.00 | 850.00 | 862.00 | 857.03 | -4.97 | -0.58% | 3,700 | 3,171,011 |
| 2023-02-09 | 862.00 | 862.00 | 862.00 | 851.51 | 862.00 | 10.49 | 1.23% | 142 | 122,404 |
| 2023-02-08 | 870.00 | 870.00 | 850.00 | 890.00 | 851.51 | -38.49 | -4.32% | 927 | 789,350 |
| 2023-02-06 | 850.00 | 890.00 | 850.00 | 890.18 | 890.00 | -0.18 | -0.02% | 926 | 824,140 |
| 2023-02-03 | 899.00 | 899.00 | 890.00 | 861.87 | 890.18 | 28.31 | 3.28% | 510 | 453,992 |
| 2023-02-02 | 873.00 | 873.00 | 850.00 | 873.00 | 861.87 | -11.13 | -1.27% | 899 | 774,821 |
| 2023-02-01 | 899.00 | 899.00 | 873.00 | 899.52 | 873.00 | -26.52 | -2.95% | 152 | 132,696 |
| 2023-01-31 | 897.00 | 899.60 | 897.00 | 880.63 | 899.52 | 18.89 | 2.15% | 2,566 | 2,308,168 |
| 2023-01-30 | 870.50 | 898.00 | 870.50 | 880.07 | 880.63 | 0.56 | 0.06% | 807 | 710,668 |
| 2023-01-27 | 885.00 | 898.50 | 880.00 | 889.75 | 880.07 | -9.68 | -1.09% | 344 | 302,744 |
| 2023-01-26 | 898.50 | 898.50 | 888.00 | 898.50 | 889.75 | -8.75 | -0.97% | 60 | 53,385 |
| 2023-01-25 | 899.00 | 899.00 | 898.50 | 870.00 | 898.50 | 28.50 | 3.28% | 89 | 79,967 |
| 2023-01-24 | 870.00 | 870.00 | 870.00 | 872.61 | 870.00 | -2.61 | -0.30% | 851 | 740,370 |
| 2023-01-23 | 875.00 | 897.00 | 870.00 | 875.00 | 872.61 | -2.39 | -0.27% | 2,831 | 2,470,359 |
| 2023-01-20 | 875.00 | 875.00 | 875.00 | 871.05 | 875.00 | 3.95 | 0.45% | 2 | 1,750 |
| 2023-01-19 | 875.00 | 875.00 | 871.00 | 873.30 | 871.05 | -2.25 | -0.26% | 555 | 483,433 |
| 2023-01-18 | 880.00 | 880.00 | 870.00 | 880.00 | 873.30 | -6.70 | -0.76% | 153 | 133,615 |
| 2023-01-17 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0.00 | 0.00% | 126 | 110,880 |
| 2023-01-16 | 880.00 | 900.00 | 880.00 | 870.00 | 880.00 | 10.00 | 1.15% | 285 | 250,800 |
| 2023-01-13 | 870.00 | 870.00 | 870.00 | 895.63 | 870.00 | -25.63 | -2.86% | 104 | 90,480 |
| 2023-01-12 | 900.00 | 900.00 | 867.00 | 873.79 | 895.63 | 21.84 | 2.50% | 1,023 | 916,229 |
| 2023-01-10 | 901.00 | 901.00 | 867.00 | 900.49 | 873.79 | -26.70 | -2.97% | 1,328 | 1,160,393 |
| 2023-01-09 | 900.00 | 901.00 | 900.00 | 908.73 | 900.49 | -8.24 | -0.91% | 197 | 177,397 |
| 2023-01-05 | 908.73 | 908.73 | 901.11 | 969.43 | 908.73 | -60.70 | -6.26% | 1,498 | 1,361,278 |
| 2023-01-04 | 969.43 | 969.43 | 969.43 | 969.43 | 969.43 | 0.00 | 0.00% | 100 | 96,943 |
| 2023-01-03 | 960.00 | 970.00 | 960.00 | 908.73 | 969.43 | 60.70 | 6.68% | 1,419 | 1,375,621 |
| 2023-01-02 | 900.00 | 971.00 | 900.00 | 994.84 | 908.73 | -86.11 | -8.66% | 400 | 363,492 |
| 2022-12-30 | 971.00 | 996.00 | 971.00 | 995.92 | 994.84 | -1.08 | -0.11% | 203 | 201,953 |
| 2022-12-28 | 996.00 | 996.00 | 950.00 | 971.00 | 995.92 | 24.92 | 2.57% | 1,347 | 1,341,504 |
| 2022-12-27 | 988.00 | 989.00 | 950.00 | 989.00 | 971.00 | -18.00 | -1.82% | 2,167 | 2,104,157 |
| 2022-12-26 | 987.00 | 999.00 | 987.00 | 988.99 | 989.00 | 0.01 | 0.00% | 1,204 | 1,190,756 |
| 2022-12-23 | 990.00 | 990.00 | 988.00 | 989.00 | 988.99 | -0.01 | 0.00% | 20,989 | 20,757,911 |
| 2022-12-22 | 900.00 | 989.00 | 900.00 | 998.00 | 989.00 | -9.00 | -0.90% | 182 | 179,998 |
| 2022-12-21 | 998.00 | 998.00 | 998.00 | 1,000.00 | 998.00 | -2.00 | -0.20% | 4 | 3,992 |
| 2022-12-20 | 1,000.00 | 1,000.00 | 990.00 | 999.00 | 1,000.00 | 1.00 | 0.10% | 298 | 298,000 |
| 2022-12-16 | 994.00 | 999.00 | 870.00 | 993.94 | 999.00 | 5.06 | 0.51% | 10,483 | 10,472,517 |
| 2022-12-15 | 903.00 | 1,024.00 | 903.00 | 1,023.00 | 993.94 | -29.06 | -2.84% | 447 | 444,291 |
| 2022-12-14 | 1,025.00 | 1,025.00 | 1,023.00 | 1,025.00 | 1,023.00 | -2.00 | -0.20% | 10,861 | 11,110,803 |
| 2022-12-13 | 1,031.00 | 1,031.00 | 902.00 | 898.13 | 1,025.00 | 126.87 | 14.13% | 91 | 93,275 |
| 2022-12-12 | 867.99 | 997.40 | 867.99 | 867.35 | 898.13 | 30.78 | 3.55% | 5,246 | 4,711,590 |
| 2022-12-09 | 865.00 | 867.99 | 800.00 | 851.43 | 867.35 | 15.92 | 1.87% | 1,658 | 1,438,066 |
| 2022-12-07 | 840.00 | 865.00 | 840.00 | 850.00 | 851.43 | 1.43 | 0.17% | 70 | 59,600 |
| 2022-12-06 | 865.98 | 865.99 | 850.00 | 867.45 | 850.00 | -17.45 | -2.01% | 24 | 20,400 |
| 2022-12-01 | 867.45 | 867.45 | 867.45 | 867.47 | 867.45 | -0.02 | 0.00% | 1 | 867 |
| 2022-11-30 | 774.01 | 867.50 | 774.01 | 846.11 | 867.47 | 21.36 | 2.52% | 79 | 68,530 |
| 2022-11-29 | 778.00 | 879.98 | 778.00 | 878.93 | 846.11 | -32.82 | -3.73% | 360 | 304,600 |
| 2022-11-28 | 775.00 | 879.98 | 775.00 | 870.00 | 878.93 | 8.93 | 1.03% | 131,934 | 115,960,751 |
| 2022-11-25 | 791.00 | 870.00 | 775.00 | 879.99 | 870.00 | -9.99 | -1.14% | 2,492 | 2,168,040 |
| 2022-11-22 | 879.99 | 879.99 | 879.99 | 872.00 | 879.99 | 7.99 | 0.92% | 4 | 3,520 |
| 2022-11-21 | 800.00 | 872.00 | 794.00 | 876.67 | 872.00 | -4.67 | -0.53% | 1,119 | 975,768 |
| 2022-11-18 | 870.00 | 880.00 | 870.00 | 880.00 | 876.67 | -3.33 | -0.38% | 400 | 350,668 |
| 2022-11-17 | 880.00 | 880.00 | 880.00 | 879.00 | 880.00 | 1.00 | 0.11% | 30 | 26,400 |
| 2022-11-16 | 800.00 | 879.99 | 794.00 | 797.23 | 879.00 | 81.77 | 10.26% | 24,825 | 21,821,175 |
| 2022-11-14 | 880.00 | 880.00 | 796.00 | 875.00 | 797.23 | -77.77 | -8.89% | 269 | 214,455 |
| 2022-11-11 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.00 | 0.00% | 274 | 239,750 |
| 2022-11-10 | 794.00 | 875.00 | 794.00 | 879.13 | 875.00 | -4.13 | -0.47% | 128 | 112,000 |
| 2022-11-09 | 876.00 | 880.00 | 876.00 | 879.00 | 879.13 | 0.13 | 0.01% | 189 | 166,156 |
| 2022-11-08 | 879.00 | 879.00 | 879.00 | 875.36 | 879.00 | 3.64 | 0.42% | 3 | 2,637 |
| 2022-11-07 | 879.99 | 880.00 | 792.00 | 880.00 | 875.36 | -4.64 | -0.53% | 26 | 22,759 |
| 2022-11-04 | 879.99 | 880.00 | 879.99 | 879.00 | 880.00 | 1.00 | 0.11% | 123 | 108,240 |
| 2022-11-03 | 880.00 | 880.00 | 879.00 | 879.99 | 879.00 | -0.99 | -0.11% | 516 | 453,564 |
| 2022-11-02 | 879.99 | 879.99 | 868.00 | 881.67 | 879.99 | -1.68 | -0.19% | 246 | 216,478 |
| 2022-11-01 | 882.00 | 882.00 | 879.99 | 879.99 | 881.67 | 1.68 | 0.19% | 117 | 103,155 |
| 2022-10-31 | 876.00 | 880.00 | 876.00 | 876.23 | 879.99 | 3.76 | 0.43% | 2,231 | 1,963,258 |
| 2022-10-28 | 879.99 | 879.99 | 876.00 | 876.64 | 876.23 | -0.41 | -0.05% | 184 | 161,226 |
| 2022-10-27 | 875.98 | 879.99 | 775.00 | 770.00 | 876.64 | 106.64 | 13.85% | 1,432 | 1,255,348 |
| 2022-10-24 | 872.00 | 880.00 | 770.00 | 868.99 | 770.00 | -98.99 | -11.39% | 516 | 397,320 |
| 2022-10-21 | 868.00 | 873.71 | 767.00 | 867.91 | 868.99 | 1.08 | 0.12% | 1,626 | 1,412,978 |
| 2022-10-20 | 781.00 | 873.71 | 781.00 | 873.71 | 867.91 | -5.80 | -0.66% | 236 | 204,827 |
| 2022-10-19 | 769.00 | 880.00 | 769.00 | 768.00 | 873.71 | 105.71 | 13.76% | 1,349 | 1,178,635 |
| 2022-10-18 | 768.00 | 768.00 | 768.00 | 767.00 | 768.00 | 1.00 | 0.13% | 142 | 109,056 |
| 2022-10-17 | 658.00 | 767.00 | 658.00 | 667.02 | 767.00 | 99.98 | 14.99% | 119 | 91,273 |
| 2022-10-14 | 659.00 | 698.00 | 659.00 | 657.09 | 667.02 | 9.93 | 1.51% | 2,514 | 1,676,888 |
| 2022-10-13 | 655.00 | 658.00 | 655.00 | 655.00 | 657.09 | 2.09 | 0.32% | 258 | 169,529 |
| 2022-10-12 | 650.00 | 655.00 | 600.00 | 650.00 | 655.00 | 5.00 | 0.77% | 191 | 125,105 |
| 2022-10-11 | 650.00 | 650.00 | 650.00 | 645.02 | 650.00 | 4.98 | 0.77% | 6 | 3,900 |
| 2022-10-10 | 600.00 | 650.00 | 589.99 | 650.00 | 645.02 | -4.98 | -0.77% | 1,269 | 818,530 |
| 2022-10-07 | 650.00 | 650.00 | 650.00 | 649.02 | 650.00 | 0.98 | 0.15% | 560 | 364,000 |
| 2022-10-06 | 649.00 | 650.00 | 649.00 | 643.86 | 649.02 | 5.16 | 0.80% | 606 | 393,306 |
| 2022-10-05 | 640.00 | 649.00 | 640.00 | 648.00 | 643.86 | -4.14 | -0.64% | 8 | 5,151 |
| 2022-10-04 | 648.00 | 649.00 | 648.00 | 648.17 | 648.00 | -0.17 | -0.03% | 130 | 84,240 |
| 2022-10-03 | 649.00 | 649.00 | 648.00 | 650.00 | 648.17 | -1.83 | -0.28% | 18 | 11,667 |
| 2022-09-30 | 650.00 | 650.00 | 650.00 | 648.00 | 650.00 | 2.00 | 0.31% | 1,261 | 819,650 |
| 2022-09-29 | 610.00 | 650.00 | 590.00 | 650.00 | 648.00 | -2.00 | -0.31% | 721 | 467,208 |
| 2022-09-28 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | 0.00 | 0.00% | 564 | 366,600 |
| 2022-09-27 | 653.00 | 653.00 | 650.00 | 649.97 | 650.00 | 0.03 | 0.00% | 486 | 315,900 |
| 2022-09-26 | 590.00 | 655.00 | 589.00 | 583.57 | 649.97 | 66.40 | 11.38% | 10,923 | 7,099,622 |
| 2022-09-23 | 586.00 | 590.00 | 575.00 | 659.99 | 583.57 | -76.42 | -11.58% | 738 | 430,675 |
| 2022-09-22 | 660.00 | 660.00 | 659.99 | 660.00 | 659.99 | -0.01 | 0.00% | 274 | 180,837 |
| 2022-09-21 | 586.00 | 660.00 | 586.00 | 669.99 | 660.00 | -9.99 | -1.49% | 957 | 631,620 |
| 2022-09-20 | 590.00 | 679.99 | 590.00 | 690.00 | 669.99 | -20.01 | -2.90% | 3,242 | 2,172,108 |
| 2022-09-19 | 600.00 | 690.00 | 580.00 | 661.00 | 690.00 | 29.00 | 4.39% | 3,343 | 2,306,670 |
| 2022-09-16 | 600.00 | 661.00 | 600.00 | 660.99 | 661.00 | 0.01 | 0.00% | 1,780 | 1,176,580 |
| 2022-09-15 | 660.99 | 660.99 | 660.99 | 678.09 | 660.99 | -17.10 | -2.52% | 4 | 2,644 |
| 2022-09-14 | 660.00 | 694.00 | 601.00 | 660.00 | 678.09 | 18.09 | 2.74% | 1,059 | 718,097 |
| 2022-09-13 | 660.00 | 661.00 | 660.00 | 611.61 | 660.00 | 48.39 | 7.91% | 227 | 149,820 |
| 2022-09-12 | 663.00 | 663.00 | 590.00 | 662.00 | 611.61 | -50.39 | -7.61% | 4,424 | 2,705,763 |
| 2022-09-09 | 662.00 | 662.00 | 662.00 | 663.62 | 662.00 | -1.62 | -0.24% | 10 | 6,620 |
| 2022-09-08 | 650.00 | 690.00 | 650.00 | 607.64 | 663.62 | 55.98 | 9.21% | 753 | 499,706 |
| 2022-09-07 | 694.97 | 694.98 | 600.00 | 609.93 | 607.64 | -2.29 | -0.38% | 140 | 85,070 |
| 2022-09-06 | 651.00 | 651.00 | 600.00 | 694.50 | 609.93 | -84.57 | -12.18% | 1,349 | 822,796 |
| 2022-09-05 | 694.50 | 694.50 | 694.50 | 650.05 | 694.50 | 44.45 | 6.84% | 1,000 | 694,500 |
| 2022-09-02 | 650.00 | 680.00 | 650.00 | 680.78 | 650.05 | -30.73 | -4.51% | 1,133 | 736,507 |
| 2022-08-31 | 700.00 | 700.00 | 680.00 | 701.00 | 680.78 | -20.22 | -2.88% | 1,774 | 1,207,704 |
| 2022-08-30 | 701.00 | 701.00 | 701.00 | 700.00 | 701.00 | 1.00 | 0.14% | 700 | 490,700 |
| 2022-08-29 | 700.00 | 700.00 | 700.00 | 699.57 | 700.00 | 0.43 | 0.06% | 1,100 | 770,000 |
| 2022-08-26 | 681.00 | 700.00 | 681.00 | 699.67 | 699.57 | -0.10 | -0.01% | 575 | 402,253 |
| 2022-08-24 | 701.00 | 701.00 | 698.00 | 700.92 | 699.67 | -1.25 | -0.18% | 443 | 309,954 |
| 2022-08-23 | 703.00 | 703.00 | 700.00 | 701.06 | 700.92 | -0.14 | -0.02% | 1,900 | 1,331,748 |
| 2022-08-22 | 703.00 | 703.00 | 701.00 | 750.00 | 701.06 | -48.94 | -6.53% | 1,544 | 1,082,437 |
| 2022-08-19 | 770.00 | 775.00 | 750.00 | 776.88 | 750.00 | -26.88 | -3.46% | 1,163 | 872,250 |
| 2022-08-17 | 777.00 | 779.00 | 770.00 | 752.11 | 776.88 | 24.77 | 3.29% | 69 | 53,605 |
| 2022-08-16 | 705.00 | 775.00 | 705.00 | 710.00 | 752.11 | 42.11 | 5.93% | 6,996 | 5,261,762 |
| 2022-08-15 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0.00 | 0.00% | 500 | 355,000 |
| 2022-08-12 | 710.00 | 710.00 | 710.00 | 770.00 | 710.00 | -60.00 | -7.79% | 200 | 142,000 |
| 2022-08-11 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0.00 | 0.00% | 10 | 7,700 |
| 2022-08-10 | 770.00 | 784.00 | 770.00 | 718.12 | 770.00 | 51.88 | 7.22% | 1,827 | 1,406,790 |
| 2022-08-09 | 701.30 | 770.00 | 701.30 | 770.00 | 718.12 | -51.88 | -6.74% | 98 | 70,376 |
| 2022-08-08 | 770.00 | 770.00 | 769.99 | 785.00 | 770.00 | -15.00 | -1.91% | 52 | 40,040 |
| 2022-08-05 | 785.00 | 785.00 | 784.99 | 784.00 | 785.00 | 1.00 | 0.13% | 728 | 571,480 |
| 2022-08-04 | 784.00 | 784.00 | 784.00 | 784.99 | 784.00 | -0.99 | -0.13% | 25 | 19,600 |
| 2022-08-03 | 784.99 | 784.99 | 784.99 | 700.00 | 784.99 | 84.99 | 12.14% | 29 | 22,765 |
| 2022-08-02 | 761.00 | 785.00 | 668.00 | 785.00 | 700.00 | -85.00 | -10.83% | 2,985 | 2,089,500 |
| 2022-08-01 | 784.00 | 785.00 | 784.00 | 784.00 | 785.00 | 1.00 | 0.13% | 160 | 125,600 |
| 2022-07-29 | 784.00 | 784.00 | 784.00 | 762.29 | 784.00 | 21.71 | 2.85% | 5 | 3,920 |
| 2022-07-28 | 784.00 | 784.00 | 750.00 | 770.01 | 762.29 | -7.72 | -1.00% | 1,724 | 1,314,188 |
| 2022-07-26 | 770.01 | 770.01 | 770.01 | 780.07 | 770.01 | -10.06 | -1.29% | 50 | 38,501 |
| 2022-07-25 | 781.01 | 785.00 | 780.00 | 780.03 | 780.07 | 0.04 | 0.01% | 1,110 | 865,878 |
| 2022-07-22 | 780.00 | 785.00 | 780.00 | 794.56 | 780.03 | -14.53 | -1.83% | 764 | 595,943 |
| 2022-07-19 | 780.00 | 800.00 | 780.00 | 787.86 | 794.56 | 6.70 | 0.85% | 515 | 409,198 |
| 2022-07-18 | 798.00 | 800.00 | 780.00 | 800.00 | 787.86 | -12.14 | -1.52% | 387 | 304,902 |
| 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: