| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 250.00 | 250.00 | 210.00 | 244.59 | 225.92 | -18.67 | -7.63% | 774,798 | 175,042,364 |
| 2024-04-18 | 231.01 | 259.10 | 231.01 | 225.31 | 244.59 | 19.28 | 8.56% | 748,411 | 183,053,846 |
| 2024-04-17 | 215.00 | 228.00 | 214.00 | 214.29 | 225.31 | 11.02 | 5.14% | 501,934 | 113,090,750 |
| 2024-04-16 | 199.00 | 218.98 | 195.00 | 198.68 | 214.29 | 15.61 | 7.86% | 652,891 | 139,908,012 |
| 2024-04-15 | 198.50 | 200.00 | 195.01 | 196.79 | 198.68 | 1.89 | 0.96% | 398,240 | 79,122,323 |
| 2024-04-12 | 185.00 | 199.00 | 178.00 | 185.15 | 196.79 | 11.64 | 6.29% | 799,098 | 157,254,495 |
| 2024-04-11 | 175.10 | 187.00 | 175.10 | 182.47 | 185.15 | 2.68 | 1.47% | 238,813 | 44,216,227 |
| 2024-04-10 | 178.00 | 184.50 | 173.00 | 180.31 | 182.47 | 2.16 | 1.20% | 629,381 | 114,843,151 |
| 2024-04-09 | 170.50 | 183.00 | 170.50 | 170.12 | 180.31 | 10.19 | 5.99% | 395,393 | 71,293,312 |
| 2024-04-08 | 169.00 | 174.99 | 165.00 | 166.05 | 170.12 | 4.07 | 2.45% | 378,170 | 64,334,280 |
| 2024-04-05 | 167.99 | 178.99 | 160.00 | 168.04 | 166.05 | -1.99 | -1.18% | 559,122 | 92,842,208 |
| 2024-04-04 | 165.90 | 169.00 | 161.00 | 170.27 | 168.04 | -2.23 | -1.31% | 733,163 | 123,200,711 |
| 2024-04-03 | 167.00 | 171.00 | 167.00 | 168.94 | 170.27 | 1.33 | 0.79% | 166,078 | 28,278,101 |
| 2024-04-02 | 168.00 | 169.00 | 165.00 | 165.08 | 168.94 | 3.86 | 2.34% | 125,528 | 21,206,700 |
| 2024-04-01 | 164.00 | 169.40 | 164.00 | 165.65 | 165.08 | -0.57 | -0.34% | 333,812 | 55,105,685 |
| 2024-03-29 | 167.00 | 170.00 | 164.00 | 167.16 | 165.65 | -1.51 | -0.90% | 412,649 | 68,355,307 |
| 2024-03-28 | 162.00 | 170.00 | 160.00 | 162.02 | 167.16 | 5.14 | 3.17% | 95,025 | 15,884,379 |
| 2024-03-27 | 162.52 | 163.00 | 162.00 | 163.00 | 162.02 | -0.98 | -0.60% | 17,304 | 2,803,594 |
| 2024-03-26 | 163.00 | 164.00 | 162.52 | 162.53 | 163.00 | 0.47 | 0.29% | 83,962 | 13,685,806 |
| 2024-03-25 | 163.00 | 164.44 | 162.27 | 162.28 | 162.53 | 0.25 | 0.15% | 49,557 | 8,054,499 |
| 2024-03-22 | 163.00 | 164.44 | 161.10 | 162.25 | 162.28 | 0.03 | 0.02% | 101,851 | 16,528,380 |
| 2024-03-21 | 161.00 | 164.00 | 160.00 | 164.31 | 162.25 | -2.06 | -1.25% | 76,039 | 12,337,328 |
| 2024-03-20 | 161.00 | 164.88 | 161.00 | 161.14 | 164.31 | 3.17 | 1.97% | 78,262 | 12,859,229 |
| 2024-03-19 | 161.00 | 162.40 | 161.00 | 162.17 | 161.14 | -1.03 | -0.64% | 38,454 | 6,196,478 |
| 2024-03-18 | 160.01 | 162.40 | 158.00 | 160.10 | 162.17 | 2.07 | 1.29% | 93,237 | 15,120,244 |
| 2024-03-15 | 163.00 | 163.00 | 160.01 | 160.00 | 160.10 | 0.10 | 0.06% | 3,828 | 612,863 |
| 2024-03-14 | 159.00 | 163.35 | 158.00 | 154.40 | 160.00 | 5.60 | 3.63% | 142,606 | 22,816,960 |
| 2024-03-13 | 160.00 | 160.20 | 153.00 | 160.00 | 154.40 | -5.60 | -3.50% | 248,311 | 38,339,218 |
| 2024-03-12 | 160.00 | 163.50 | 159.00 | 160.00 | 160.00 | 0.00 | 0.00% | 80,379 | 12,860,640 |
| 2024-03-11 | 160.01 | 168.00 | 160.00 | 162.56 | 160.00 | -2.56 | -1.57% | 156,819 | 25,091,040 |
| 2024-03-07 | 167.50 | 170.00 | 160.00 | 162.75 | 162.56 | -0.19 | -0.12% | 107,789 | 17,522,180 |
| 2024-03-06 | 166.75 | 167.56 | 160.00 | 167.56 | 162.75 | -4.81 | -2.87% | 269,927 | 43,930,619 |
| 2024-03-05 | 169.00 | 169.00 | 165.20 | 166.75 | 167.56 | 0.81 | 0.49% | 90,172 | 15,109,220 |
| 2024-03-04 | 170.02 | 175.00 | 165.00 | 173.02 | 166.75 | -6.27 | -3.62% | 168,089 | 28,028,841 |
| 2024-03-01 | 187.00 | 190.00 | 170.00 | 180.66 | 173.02 | -7.64 | -4.23% | 879,002 | 152,084,926 |
| 2024-02-29 | 161.00 | 183.11 | 161.00 | 159.26 | 180.66 | 21.40 | 13.44% | 812,464 | 146,779,746 |
| 2024-02-28 | 151.01 | 166.00 | 151.01 | 149.68 | 159.26 | 9.58 | 6.40% | 998,160 | 158,966,962 |
| 2024-02-27 | 149.90 | 153.68 | 148.00 | 148.46 | 149.68 | 1.22 | 0.82% | 275,005 | 41,162,748 |
| 2024-02-26 | 144.99 | 154.99 | 144.90 | 143.69 | 148.46 | 4.77 | 3.32% | 438,813 | 65,146,178 |
| 2024-02-23 | 144.50 | 144.99 | 143.00 | 142.18 | 143.69 | 1.51 | 1.06% | 138,996 | 19,972,335 |
| 2024-02-22 | 138.70 | 145.90 | 138.70 | 138.62 | 142.18 | 3.56 | 2.57% | 320,213 | 45,527,884 |
| 2024-02-21 | 139.00 | 139.00 | 138.36 | 138.36 | 138.62 | 0.26 | 0.19% | 71,001 | 9,842,159 |
| 2024-02-20 | 138.90 | 139.00 | 138.00 | 138.39 | 138.36 | -0.03 | -0.02% | 64,927 | 8,983,300 |
| 2024-02-19 | 145.00 | 145.00 | 136.00 | 140.14 | 138.39 | -1.75 | -1.25% | 331,843 | 45,923,753 |
| 2024-02-16 | 144.00 | 148.00 | 140.00 | 146.94 | 140.14 | -6.80 | -4.63% | 164,087 | 22,995,152 |
| 2024-02-15 | 135.73 | 150.00 | 135.73 | 135.72 | 146.94 | 11.22 | 8.27% | 531,126 | 78,043,654 |
| 2024-02-14 | 134.50 | 136.00 | 134.00 | 134.08 | 135.72 | 1.64 | 1.22% | 23,674 | 3,213,035 |
| 2024-02-13 | 132.00 | 138.50 | 130.01 | 133.00 | 134.08 | 1.08 | 0.81% | 238,992 | 32,044,047 |
| 2024-02-09 | 130.00 | 135.00 | 129.61 | 128.30 | 133.00 | 4.70 | 3.66% | 14,799 | 1,968,267 |
| 2024-02-08 | 128.00 | 130.00 | 125.11 | 125.61 | 128.30 | 2.69 | 2.14% | 542,530 | 69,606,599 |
| 2024-02-07 | 128.00 | 128.39 | 125.00 | 125.61 | 125.61 | 0.00 | 0.00% | 111,042 | 13,947,986 |
| 2024-02-06 | 128.00 | 128.00 | 125.11 | 128.00 | 125.61 | -2.39 | -1.87% | 58,670 | 7,369,539 |
| 2024-02-05 | 128.00 | 128.39 | 125.20 | 126.57 | 128.00 | 1.43 | 1.13% | 27,122 | 3,471,616 |
| 2024-02-02 | 128.00 | 128.39 | 126.50 | 128.00 | 126.57 | -1.43 | -1.12% | 25,310 | 3,203,487 |
| 2024-02-01 | 128.00 | 128.00 | 124.00 | 128.00 | 128.00 | 0.00 | 0.00% | 6,757 | 864,896 |
| 2024-01-31 | 128.49 | 128.49 | 125.00 | 128.84 | 128.00 | -0.84 | -0.65% | 13,213 | 1,691,264 |
| 2024-01-30 | 125.99 | 129.99 | 123.00 | 125.67 | 128.84 | 3.17 | 2.52% | 52,558 | 6,771,573 |
| 2024-01-29 | 125.99 | 126.90 | 120.14 | 125.37 | 125.67 | 0.30 | 0.24% | 58,392 | 7,338,123 |
| 2024-01-26 | 127.01 | 127.01 | 125.33 | 125.33 | 125.37 | 0.04 | 0.03% | 20,925 | 2,623,367 |
| 2024-01-25 | 127.01 | 127.01 | 120.51 | 124.96 | 125.33 | 0.37 | 0.30% | 98,452 | 12,338,989 |
| 2024-01-24 | 120.10 | 125.00 | 120.10 | 122.14 | 124.96 | 2.82 | 2.31% | 43,774 | 5,469,999 |
| 2024-01-23 | 125.00 | 125.00 | 120.01 | 126.16 | 122.14 | -4.02 | -3.19% | 43,420 | 5,303,319 |
| 2024-01-22 | 128.00 | 128.00 | 125.00 | 127.99 | 126.16 | -1.83 | -1.43% | 16,038 | 2,023,354 |
| 2024-01-19 | 125.00 | 127.99 | 125.00 | 124.99 | 127.99 | 3.00 | 2.40% | 13,355 | 1,709,306 |
| 2024-01-18 | 124.99 | 125.00 | 122.00 | 122.08 | 124.99 | 2.91 | 2.38% | 2,968 | 370,970 |
| 2024-01-17 | 126.99 | 128.00 | 120.20 | 126.00 | 122.08 | -3.92 | -3.11% | 9,340 | 1,140,227 |
| 2024-01-16 | 123.01 | 127.00 | 122.00 | 127.00 | 126.00 | -1.00 | -0.79% | 10,551 | 1,329,426 |
| 2024-01-15 | 126.40 | 128.00 | 122.00 | 128.90 | 127.00 | -1.90 | -1.47% | 14,459 | 1,836,293 |
| 2024-01-12 | 128.90 | 128.90 | 128.90 | 125.97 | 128.90 | 2.93 | 2.33% | 5,629 | 725,578 |
| 2024-01-11 | 129.00 | 129.00 | 123.00 | 129.95 | 125.97 | -3.98 | -3.06% | 27,948 | 3,520,610 |
| 2024-01-10 | 127.00 | 129.95 | 126.21 | 130.90 | 129.95 | -0.95 | -0.73% | 13,615 | 1,769,269 |
| 2024-01-09 | 130.00 | 131.00 | 126.00 | 130.72 | 130.90 | 0.18 | 0.14% | 12,064 | 1,579,178 |
| 2024-01-08 | 132.00 | 134.00 | 130.00 | 131.38 | 130.72 | -0.66 | -0.50% | 36,535 | 4,775,855 |
| 2024-01-05 | 135.99 | 135.99 | 130.01 | 135.55 | 131.38 | -4.17 | -3.08% | 69,073 | 9,074,811 |
| 2024-01-04 | 125.00 | 137.00 | 125.00 | 124.11 | 135.55 | 11.44 | 9.22% | 253,575 | 34,372,091 |
| 2024-01-03 | 115.11 | 125.00 | 115.11 | 115.51 | 124.11 | 8.60 | 7.45% | 48,380 | 6,004,442 |
| 2024-01-02 | 116.99 | 118.00 | 115.04 | 116.97 | 115.51 | -1.46 | -1.25% | 82,551 | 9,535,466 |
| 2023-12-28 | 116.50 | 116.99 | 115.10 | 116.54 | 116.97 | 0.43 | 0.37% | 39,592 | 4,631,076 |
| 2023-12-27 | 114.50 | 116.99 | 114.49 | 113.47 | 116.54 | 3.07 | 2.71% | 116,063 | 13,525,982 |
| 2023-12-26 | 114.40 | 114.50 | 111.50 | 113.14 | 113.47 | 0.33 | 0.29% | 115,408 | 13,095,346 |
| 2023-12-25 | 113.00 | 114.40 | 111.50 | 112.60 | 113.14 | 0.54 | 0.48% | 78,686 | 8,902,534 |
| 2023-12-22 | 111.20 | 112.60 | 111.20 | 112.00 | 112.60 | 0.60 | 0.54% | 14,424 | 1,624,142 |
| 2023-12-21 | 111.00 | 112.00 | 111.00 | 111.11 | 112.00 | 0.89 | 0.80% | 46,812 | 5,242,944 |
| 2023-12-20 | 111.10 | 113.00 | 110.02 | 110.06 | 111.11 | 1.05 | 0.95% | 35,315 | 3,923,850 |
| 2023-12-19 | 113.60 | 113.60 | 110.00 | 110.03 | 110.06 | 0.03 | 0.03% | 168,509 | 18,546,101 |
| 2023-12-18 | 110.50 | 114.70 | 110.00 | 110.98 | 110.03 | -0.95 | -0.86% | 492,071 | 54,142,572 |
| 2023-12-15 | 112.00 | 114.80 | 110.50 | 113.00 | 110.98 | -2.02 | -1.79% | 62,244 | 6,907,839 |
| 2023-12-14 | 111.41 | 113.00 | 110.53 | 111.99 | 113.00 | 1.01 | 0.90% | 113,569 | 12,833,297 |
| 2023-12-13 | 111.00 | 112.00 | 111.00 | 111.99 | 111.99 | 0.00 | 0.00% | 65,240 | 7,306,228 |
| 2023-12-12 | 112.00 | 112.00 | 111.00 | 110.35 | 111.99 | 1.64 | 1.49% | 73,042 | 8,179,974 |
| 2023-12-11 | 113.00 | 114.90 | 110.00 | 113.15 | 110.35 | -2.80 | -2.47% | 586,346 | 64,703,281 |
| 2023-12-08 | 114.00 | 114.97 | 112.50 | 112.17 | 113.15 | 0.98 | 0.87% | 8,855 | 1,001,943 |
| 2023-12-07 | 112.15 | 114.00 | 112.15 | 113.00 | 112.17 | -0.83 | -0.73% | 128,291 | 14,390,401 |
| 2023-12-06 | 114.00 | 114.00 | 113.00 | 113.23 | 113.00 | -0.23 | -0.20% | 96,565 | 10,911,845 |
| 2023-12-05 | 115.10 | 115.10 | 113.19 | 114.91 | 113.23 | -1.68 | -1.46% | 138,167 | 15,644,649 |
| 2023-12-04 | 114.00 | 116.90 | 113.50 | 114.16 | 114.91 | 0.75 | 0.66% | 61,808 | 7,102,357 |
| 2023-12-01 | 115.00 | 116.90 | 114.00 | 115.99 | 114.16 | -1.83 | -1.58% | 235,409 | 26,874,291 |
| 2023-11-30 | 115.80 | 116.90 | 114.31 | 114.62 | 115.99 | 1.37 | 1.20% | 163,231 | 18,933,164 |
| 2023-11-29 | 117.00 | 117.00 | 114.41 | 117.85 | 114.62 | -3.23 | -2.74% | 141,850 | 16,258,847 |
| 2023-11-28 | 117.95 | 117.99 | 114.40 | 115.01 | 117.85 | 2.84 | 2.47% | 22,216 | 2,618,156 |
| 2023-11-27 | 115.00 | 117.99 | 115.00 | 115.70 | 115.01 | -0.69 | -0.60% | 160,391 | 18,446,569 |
| 2023-11-24 | 112.01 | 117.99 | 112.00 | 113.75 | 115.70 | 1.95 | 1.71% | 36,115 | 4,178,506 |
| 2023-11-23 | 113.88 | 118.00 | 110.00 | 113.74 | 113.75 | 0.01 | 0.01% | 518,838 | 59,017,823 |
| 2023-11-22 | 111.99 | 114.00 | 111.99 | 110.92 | 113.74 | 2.82 | 2.54% | 153,269 | 17,432,816 |
| 2023-11-21 | 110.00 | 111.00 | 109.50 | 110.00 | 110.92 | 0.92 | 0.84% | 333,211 | 36,959,764 |
| 2023-11-20 | 109.50 | 110.00 | 109.13 | 110.01 | 110.00 | -0.01 | -0.01% | 82,665 | 9,093,150 |
| 2023-11-17 | 109.00 | 110.83 | 109.00 | 110.00 | 110.01 | 0.01 | 0.01% | 127,947 | 14,075,449 |
| 2023-11-16 | 108.80 | 110.00 | 108.80 | 109.20 | 110.00 | 0.80 | 0.73% | 55,587 | 6,114,570 |
| 2023-11-15 | 110.90 | 110.90 | 109.00 | 111.70 | 109.20 | -2.50 | -2.24% | 148,167 | 16,179,836 |
| 2023-11-13 | 110.99 | 111.99 | 109.20 | 110.70 | 111.70 | 1.00 | 0.90% | 121,772 | 13,601,932 |
| 2023-11-10 | 110.00 | 110.70 | 109.31 | 110.00 | 110.70 | 0.70 | 0.64% | 16,206 | 1,794,004 |
| 2023-11-09 | 109.77 | 110.99 | 109.30 | 108.60 | 110.00 | 1.40 | 1.29% | 199,515 | 21,946,650 |
| 2023-11-08 | 109.40 | 109.40 | 108.20 | 109.40 | 108.60 | -0.80 | -0.73% | 80,128 | 8,701,901 |
| 2023-11-07 | 110.00 | 110.99 | 109.00 | 110.11 | 109.40 | -0.71 | -0.64% | 81,146 | 8,877,372 |
| 2023-11-06 | 109.75 | 111.45 | 109.00 | 110.67 | 110.11 | -0.56 | -0.51% | 1,200,787 | 132,218,657 |
| 2023-11-03 | 111.47 | 111.47 | 110.00 | 110.34 | 110.67 | 0.33 | 0.30% | 25,592 | 2,832,267 |
| 2023-11-02 | 110.99 | 110.99 | 110.00 | 110.00 | 110.34 | 0.34 | 0.31% | 25,104 | 2,769,975 |
| 2023-11-01 | 110.00 | 111.40 | 110.00 | 110.05 | 110.00 | -0.05 | -0.05% | 36,200 | 3,982,000 |
| 2023-10-31 | 111.00 | 111.50 | 110.00 | 111.48 | 110.05 | -1.43 | -1.28% | 37,937 | 4,174,967 |
| 2023-10-30 | 110.02 | 111.96 | 110.00 | 110.33 | 111.48 | 1.15 | 1.04% | 94,697 | 10,556,822 |
| 2023-10-27 | 109.36 | 112.12 | 109.36 | 111.02 | 110.33 | -0.69 | -0.62% | 167,912 | 18,525,731 |
| 2023-10-26 | 111.50 | 112.12 | 110.00 | 112.08 | 111.02 | -1.06 | -0.95% | 77,290 | 8,580,736 |
| 2023-10-25 | 112.30 | 112.30 | 109.31 | 110.62 | 112.08 | 1.46 | 1.32% | 29,772 | 3,336,846 |
| 2023-10-24 | 112.00 | 112.98 | 109.01 | 111.81 | 110.62 | -1.19 | -1.06% | 178,248 | 19,717,794 |
| 2023-10-23 | 111.90 | 113.80 | 110.00 | 111.31 | 111.81 | 0.50 | 0.45% | 121,694 | 13,606,606 |
| 2023-10-20 | 113.20 | 114.00 | 110.00 | 113.35 | 111.31 | -2.04 | -1.80% | 480,321 | 53,464,531 |
| 2023-10-19 | 114.79 | 114.79 | 110.00 | 114.78 | 113.35 | -1.43 | -1.25% | 31,780 | 3,602,263 |
| 2023-10-18 | 112.00 | 114.87 | 110.01 | 112.48 | 114.78 | 2.30 | 2.04% | 94,367 | 10,831,444 |
| 2023-10-17 | 114.00 | 114.98 | 110.00 | 116.36 | 112.48 | -3.88 | -3.33% | 257,590 | 28,973,723 |
| 2023-10-16 | 116.50 | 116.80 | 115.00 | 116.80 | 116.36 | -0.44 | -0.38% | 44,772 | 5,209,670 |
| 2023-10-13 | 116.45 | 119.00 | 115.00 | 114.69 | 116.80 | 2.11 | 1.84% | 20,163 | 2,355,038 |
| 2023-10-12 | 111.60 | 116.50 | 110.00 | 110.32 | 114.69 | 4.37 | 3.96% | 94,291 | 10,814,235 |
| 2023-10-11 | 109.00 | 111.50 | 109.00 | 110.76 | 110.32 | -0.44 | -0.40% | 23,462 | 2,588,328 |
| 2023-10-10 | 110.00 | 111.60 | 110.00 | 111.54 | 110.76 | -0.78 | -0.70% | 71,475 | 7,916,571 |
| 2023-10-09 | 111.99 | 111.99 | 108.00 | 110.02 | 111.54 | 1.52 | 1.38% | 46,430 | 5,178,802 |
| 2023-10-06 | 113.95 | 113.95 | 107.00 | 112.30 | 110.02 | -2.28 | -2.03% | 230,429 | 25,351,799 |
| 2023-10-05 | 112.30 | 112.40 | 110.00 | 112.30 | 112.30 | 0.00 | 0.00% | 109,897 | 12,341,433 |
| 2023-10-04 | 109.90 | 115.00 | 107.00 | 107.49 | 112.30 | 4.81 | 4.47% | 191,255 | 21,477,937 |
| 2023-10-03 | 109.80 | 109.80 | 107.00 | 108.31 | 107.49 | -0.82 | -0.76% | 558,991 | 60,085,943 |
| 2023-10-02 | 109.10 | 109.80 | 108.01 | 108.17 | 108.31 | 0.14 | 0.13% | 111,285 | 12,053,278 |
| 2023-09-29 | 109.10 | 109.10 | 107.71 | 109.05 | 108.17 | -0.88 | -0.81% | 60,428 | 6,536,497 |
| 2023-09-28 | 108.85 | 109.10 | 107.70 | 108.12 | 109.05 | 0.93 | 0.86% | 552,358 | 60,234,640 |
| 2023-09-27 | 108.90 | 108.90 | 108.00 | 108.25 | 108.12 | -0.13 | -0.12% | 11,529 | 1,246,515 |
| 2023-09-26 | 109.00 | 109.00 | 108.00 | 109.19 | 108.25 | -0.94 | -0.86% | 83,800 | 9,071,350 |
| 2023-09-25 | 110.00 | 111.00 | 109.00 | 107.64 | 109.19 | 1.55 | 1.44% | 102,952 | 11,241,329 |
| 2023-09-22 | 108.00 | 109.90 | 107.50 | 108.67 | 107.64 | -1.03 | -0.95% | 166,503 | 17,922,383 |
| 2023-09-21 | 108.00 | 109.80 | 107.00 | 107.51 | 108.67 | 1.16 | 1.08% | 120,591 | 13,104,624 |
| 2023-09-20 | 109.50 | 109.80 | 107.00 | 107.85 | 107.51 | -0.34 | -0.32% | 63,221 | 6,796,890 |
| 2023-09-19 | 110.00 | 110.00 | 107.50 | 109.21 | 107.85 | -1.36 | -1.25% | 21,133 | 2,279,194 |
| 2023-09-18 | 108.00 | 110.00 | 108.00 | 106.99 | 109.21 | 2.22 | 2.07% | 205,276 | 22,418,192 |
| 2023-09-15 | 109.00 | 109.00 | 106.50 | 107.42 | 106.99 | -0.43 | -0.40% | 42,321 | 4,527,924 |
| 2023-09-14 | 107.00 | 109.50 | 107.00 | 107.98 | 107.42 | -0.56 | -0.52% | 16,906 | 1,816,043 |
| 2023-09-13 | 107.00 | 110.00 | 107.00 | 106.65 | 107.98 | 1.33 | 1.25% | 70,888 | 7,654,486 |
| 2023-09-12 | 108.90 | 110.00 | 105.50 | 106.77 | 106.65 | -0.12 | -0.11% | 37,760 | 4,027,104 |
| 2023-09-11 | 111.90 | 111.90 | 104.00 | 111.50 | 106.77 | -4.73 | -4.24% | 1,293,132 | 138,067,704 |
| 2023-09-08 | 111.80 | 112.00 | 111.50 | 111.80 | 111.50 | -0.30 | -0.27% | 11,629 | 1,296,634 |
| 2023-09-07 | 111.80 | 112.80 | 109.50 | 112.00 | 111.80 | -0.20 | -0.18% | 92,059 | 10,292,196 |
| 2023-09-06 | 112.98 | 112.98 | 112.00 | 110.67 | 112.00 | 1.33 | 1.20% | 4,489 | 502,768 |
| 2023-09-05 | 110.00 | 112.98 | 110.00 | 111.52 | 110.67 | -0.85 | -0.76% | 32,950 | 3,646,577 |
| 2023-09-04 | 112.00 | 113.40 | 110.00 | 110.36 | 111.52 | 1.16 | 1.05% | 53,179 | 5,930,522 |
| 2023-09-01 | 111.00 | 113.40 | 110.00 | 110.75 | 110.36 | -0.39 | -0.35% | 107,886 | 11,906,299 |
| 2023-08-31 | 113.40 | 113.40 | 110.00 | 112.67 | 110.75 | -1.92 | -1.70% | 43,479 | 4,815,299 |
| 2023-08-30 | 110.03 | 113.50 | 110.03 | 109.96 | 112.67 | 2.71 | 2.46% | 18,480 | 2,082,142 |
| 2023-08-29 | 109.99 | 113.90 | 109.10 | 111.01 | 109.96 | -1.05 | -0.95% | 76,422 | 8,403,363 |
| 2023-08-28 | 110.00 | 114.99 | 110.00 | 110.78 | 111.01 | 0.23 | 0.21% | 73,027 | 8,106,727 |
| 2023-08-25 | 117.90 | 117.90 | 110.00 | 117.53 | 110.78 | -6.75 | -5.74% | 217,727 | 24,119,797 |
| 2023-08-24 | 117.63 | 118.00 | 117.40 | 117.99 | 117.53 | -0.46 | -0.39% | 12,116 | 1,423,993 |
| 2023-08-23 | 115.00 | 118.90 | 115.00 | 116.00 | 117.99 | 1.99 | 1.72% | 50,405 | 5,947,286 |
| 2023-08-22 | 115.00 | 117.00 | 114.50 | 115.00 | 116.00 | 1.00 | 0.87% | 50,295 | 5,834,220 |
| 2023-08-21 | 114.50 | 116.00 | 114.00 | 115.82 | 115.00 | -0.82 | -0.71% | 112,080 | 12,889,200 |
| 2023-08-18 | 114.99 | 118.00 | 114.20 | 113.52 | 115.82 | 2.30 | 2.03% | 87,120 | 10,090,238 |
| 2023-08-17 | 113.50 | 114.00 | 113.50 | 112.12 | 113.52 | 1.40 | 1.25% | 13,822 | 1,569,073 |
| 2023-08-16 | 114.70 | 114.80 | 110.00 | 110.24 | 112.12 | 1.88 | 1.71% | 131,915 | 14,790,310 |
| 2023-08-15 | 107.00 | 114.99 | 107.00 | 108.76 | 110.24 | 1.48 | 1.36% | 87,592 | 9,656,142 |
| 2023-08-14 | 112.00 | 113.00 | 107.00 | 113.19 | 108.76 | -4.43 | -3.91% | 71,935 | 7,823,651 |
| 2023-08-11 | 118.00 | 119.90 | 106.00 | 115.77 | 113.19 | -2.58 | -2.23% | 734,209 | 83,105,117 |
| 2023-08-10 | 115.00 | 121.00 | 114.00 | 115.21 | 115.77 | 0.56 | 0.49% | 79,102 | 9,157,639 |
| 2023-08-09 | 115.00 | 119.00 | 113.50 | 112.64 | 115.21 | 2.57 | 2.28% | 20,026 | 2,307,195 |
| 2023-08-08 | 120.00 | 120.00 | 112.00 | 116.03 | 112.64 | -3.39 | -2.92% | 255,307 | 28,757,780 |
| 2023-08-07 | 120.00 | 122.00 | 115.00 | 119.97 | 116.03 | -3.94 | -3.28% | 212,787 | 24,689,676 |
| 2023-08-04 | 121.90 | 121.90 | 119.00 | 121.90 | 119.97 | -1.93 | -1.58% | 62,923 | 7,548,872 |
| 2023-08-03 | 122.00 | 122.00 | 120.00 | 124.92 | 121.90 | -3.02 | -2.42% | 94,051 | 11,464,817 |
| 2023-08-02 | 126.00 | 126.00 | 122.00 | 125.50 | 124.92 | -0.58 | -0.46% | 58,099 | 7,257,727 |
| 2023-08-01 | 122.95 | 125.50 | 122.00 | 124.12 | 125.50 | 1.38 | 1.11% | 114,043 | 14,312,397 |
| 2023-07-31 | 125.30 | 125.30 | 123.00 | 125.56 | 124.12 | -1.44 | -1.15% | 221,367 | 27,476,072 |
| 2023-07-28 | 125.60 | 125.60 | 125.00 | 125.44 | 125.56 | 0.12 | 0.10% | 20,018 | 2,513,460 |
| 2023-07-27 | 125.00 | 125.90 | 125.00 | 125.60 | 125.44 | -0.16 | -0.13% | 18,683 | 2,343,596 |
| 2023-07-26 | 127.00 | 127.00 | 125.00 | 124.90 | 125.60 | 0.70 | 0.56% | 14,634 | 1,838,030 |
| 2023-07-25 | 124.90 | 124.90 | 123.00 | 127.00 | 124.90 | -2.10 | -1.65% | 37,845 | 4,726,841 |
| 2023-07-24 | 128.99 | 128.99 | 124.00 | 125.70 | 127.00 | 1.30 | 1.03% | 83,093 | 10,552,811 |
| 2023-07-21 | 127.00 | 128.00 | 125.00 | 126.46 | 125.70 | -0.76 | -0.60% | 91,111 | 11,452,653 |
| 2023-07-20 | 125.00 | 128.50 | 125.00 | 125.50 | 126.46 | 0.96 | 0.76% | 19,600 | 2,478,616 |
| 2023-07-19 | 122.86 | 128.99 | 122.86 | 122.86 | 125.50 | 2.64 | 2.15% | 68,884 | 8,644,942 |
| 2023-07-18 | 130.01 | 130.02 | 119.00 | 131.55 | 122.86 | -8.69 | -6.61% | 757,005 | 93,005,634 |
| 2023-07-17 | 138.00 | 138.00 | 131.00 | 135.32 | 131.55 | -3.77 | -2.79% | 194,622 | 25,602,524 |
| 2023-07-07 | 144.00 | 144.00 | 134.99 | 144.20 | 135.32 | -8.88 | -6.16% | 826,663 | 111,864,037 |
| 2023-07-06 | 144.00 | 144.50 | 143.00 | 144.15 | 144.20 | 0.05 | 0.03% | 41,631 | 6,003,190 |
| 2023-07-05 | 143.20 | 145.00 | 143.10 | 144.15 | 144.15 | 0.00 | 0.00% | 11,884 | 1,713,079 |
| 2023-07-04 | 145.00 | 145.90 | 143.50 | 144.78 | 144.15 | -0.63 | -0.44% | 14,763 | 2,128,086 |
| 2023-07-03 | 144.00 | 145.00 | 142.20 | 144.08 | 144.78 | 0.70 | 0.49% | 17,685 | 2,560,434 |
| 2023-06-30 | 143.70 | 144.50 | 143.00 | 144.32 | 144.08 | -0.24 | -0.17% | 11,901 | 1,714,696 |
| 2023-06-29 | 144.40 | 144.50 | 144.00 | 142.54 | 144.32 | 1.78 | 1.25% | 78,139 | 11,277,020 |
| 2023-06-28 | 143.90 | 144.50 | 142.00 | 143.23 | 142.54 | -0.69 | -0.48% | 108,384 | 15,449,055 |
| 2023-06-27 | 143.00 | 144.50 | 142.00 | 144.00 | 143.23 | -0.77 | -0.53% | 40,735 | 5,834,474 |
| 2023-06-26 | 143.93 | 144.00 | 143.00 | 143.93 | 144.00 | 0.07 | 0.05% | 6,102 | 878,688 |
| 2023-06-23 | 141.00 | 144.40 | 140.40 | 140.66 | 143.93 | 3.27 | 2.32% | 13,552 | 1,950,539 |
| 2023-06-22 | 143.00 | 144.40 | 140.00 | 142.67 | 140.66 | -2.01 | -1.41% | 42,888 | 6,032,626 |
| 2023-06-21 | 144.00 | 144.00 | 142.50 | 143.07 | 142.67 | -0.40 | -0.28% | 16,152 | 2,304,406 |
| 2023-06-20 | 142.00 | 144.00 | 142.00 | 141.26 | 143.07 | 1.81 | 1.28% | 7,984 | 1,142,271 |
| 2023-06-19 | 141.00 | 144.00 | 139.55 | 143.88 | 141.26 | -2.62 | -1.82% | 30,682 | 4,334,139 |
| 2023-06-16 | 142.00 | 147.00 | 139.02 | 142.94 | 143.88 | 0.94 | 0.66% | 114,157 | 16,424,909 |
| 2023-06-15 | 140.00 | 143.00 | 138.00 | 139.72 | 142.94 | 3.22 | 2.30% | 70,085 | 10,017,950 |
| 2023-06-14 | 139.30 | 141.00 | 139.00 | 139.28 | 139.72 | 0.44 | 0.32% | 19,774 | 2,762,823 |
| 2023-06-13 | 143.97 | 143.97 | 138.00 | 139.39 | 139.28 | -0.11 | -0.08% | 26,083 | 3,632,840 |
| 2023-06-12 | 144.00 | 144.30 | 137.00 | 142.51 | 139.39 | -3.12 | -2.19% | 99,686 | 13,895,232 |
| 2023-06-09 | 140.00 | 144.50 | 140.00 | 140.21 | 142.51 | 2.30 | 1.64% | 37,465 | 5,339,137 |
| 2023-06-08 | 145.00 | 145.00 | 140.00 | 143.53 | 140.21 | -3.32 | -2.31% | 143,904 | 20,176,780 |
| 2023-06-07 | 145.90 | 145.90 | 142.00 | 141.95 | 143.53 | 1.58 | 1.11% | 11,845 | 1,700,113 |
| 2023-06-06 | 145.00 | 146.00 | 140.50 | 142.96 | 141.95 | -1.01 | -0.71% | 20,332 | 2,886,127 |
| 2023-06-05 | 146.90 | 146.90 | 141.01 | 144.78 | 142.96 | -1.82 | -1.26% | 61,163 | 8,743,862 |
| 2023-06-02 | 140.00 | 145.00 | 140.00 | 141.71 | 144.78 | 3.07 | 2.17% | 35,730 | 5,172,989 |
| 2023-05-31 | 142.01 | 144.50 | 135.00 | 148.06 | 141.71 | -6.35 | -4.29% | 178,544 | 25,301,470 |
| 2023-05-30 | 141.00 | 150.00 | 140.00 | 144.40 | 148.06 | 3.66 | 2.53% | 279,286 | 41,351,085 |
| 2023-05-29 | 141.00 | 145.50 | 135.00 | 141.00 | 144.40 | 3.40 | 2.41% | 116,523 | 16,825,921 |
| 2023-05-26 | 142.50 | 144.00 | 140.00 | 145.00 | 141.00 | -4.00 | -2.76% | 83,881 | 11,827,221 |
| 2023-05-25 | 142.10 | 145.00 | 140.50 | 145.16 | 145.00 | -0.16 | -0.11% | 22,420 | 3,250,900 |
| 2023-05-24 | 145.10 | 146.49 | 142.00 | 145.91 | 145.16 | -0.75 | -0.51% | 82,023 | 11,906,459 |
| 2023-05-23 | 147.90 | 147.90 | 140.10 | 148.08 | 145.91 | -2.17 | -1.47% | 95,615 | 13,951,185 |
| 2023-05-22 | 148.13 | 149.33 | 148.00 | 148.92 | 148.08 | -0.84 | -0.56% | 87,023 | 12,886,366 |
| 2023-05-19 | 150.00 | 152.00 | 148.01 | 149.98 | 148.92 | -1.06 | -0.71% | 102,055 | 15,198,031 |
| 2023-05-18 | 151.00 | 152.50 | 149.00 | 151.39 | 149.98 | -1.41 | -0.93% | 183,548 | 27,528,529 |
| 2023-05-17 | 153.00 | 154.50 | 151.00 | 152.80 | 151.39 | -1.41 | -0.92% | 225,230 | 34,097,570 |
| 2023-05-16 | 152.00 | 154.99 | 150.00 | 150.44 | 152.80 | 2.36 | 1.57% | 105,672 | 16,146,682 |
| 2023-05-15 | 153.00 | 155.00 | 150.00 | 153.38 | 150.44 | -2.94 | -1.92% | 46,804 | 7,041,194 |
| 2023-05-12 | 154.00 | 154.00 | 152.50 | 153.94 | 153.38 | -0.56 | -0.36% | 47,191 | 7,238,156 |
| 2023-05-11 | 155.00 | 156.00 | 153.00 | 155.99 | 153.94 | -2.05 | -1.31% | 102,411 | 15,765,149 |
| 2023-05-10 | 153.00 | 156.50 | 152.00 | 155.13 | 155.99 | 0.86 | 0.55% | 56,900 | 8,875,831 |
| 2023-05-09 | 158.00 | 159.00 | 153.00 | 155.53 | 155.13 | -0.40 | -0.26% | 85,390 | 13,246,551 |
| 2023-05-08 | 155.01 | 159.00 | 153.11 | 157.87 | 155.53 | -2.34 | -1.48% | 54,929 | 8,543,107 |
| 2023-05-05 | 156.00 | 158.50 | 153.00 | 154.45 | 157.87 | 3.42 | 2.21% | 72,469 | 11,440,681 |
| 2023-05-04 | 159.70 | 160.00 | 152.01 | 158.90 | 154.45 | -4.45 | -2.80% | 154,796 | 23,908,242 |
| 2023-05-03 | 152.00 | 159.70 | 152.00 | 152.47 | 158.90 | 6.43 | 4.22% | 141,801 | 22,532,179 |
| 2023-05-02 | 150.00 | 157.00 | 150.00 | 156.67 | 152.47 | -4.20 | -2.68% | 493,957 | 75,313,624 |
| 2023-05-01 | 158.00 | 158.00 | 152.00 | 159.91 | 156.67 | -3.24 | -2.03% | 109,533 | 17,160,535 |
| 2023-04-28 | 153.02 | 160.00 | 152.70 | 155.94 | 159.91 | 3.97 | 2.55% | 147,784 | 23,632,139 |
| 2023-04-27 | 156.00 | 159.45 | 150.00 | 162.78 | 155.94 | -6.84 | -4.20% | 178,660 | 27,860,240 |
| 2023-04-26 | 155.00 | 164.00 | 150.09 | 156.00 | 162.78 | 6.78 | 4.35% | 525,807 | 85,590,863 |
| 2023-04-25 | 153.11 | 156.00 | 150.05 | 156.00 | 156.00 | 0.00 | 0.00% | 105,610 | 16,475,160 |
| 2023-04-24 | 156.00 | 156.00 | 152.50 | 155.89 | 156.00 | 0.11 | 0.07% | 99,149 | 15,467,244 |
| 2023-04-21 | 154.00 | 157.00 | 153.05 | 155.00 | 155.89 | 0.89 | 0.57% | 178,368 | 27,805,788 |
| 2023-04-20 | 155.00 | 155.00 | 152.50 | 154.26 | 155.00 | 0.74 | 0.48% | 80,577 | 12,489,435 |
| 2023-04-19 | 159.50 | 159.50 | 151.00 | 156.69 | 154.26 | -2.43 | -1.55% | 222,922 | 34,387,948 |
| 2023-04-18 | 162.00 | 162.00 | 156.00 | 157.27 | 156.69 | -0.58 | -0.37% | 290,321 | 45,490,397 |
| 2023-04-17 | 163.00 | 165.00 | 156.50 | 160.50 | 157.27 | -3.23 | -2.01% | 145,555 | 22,891,435 |
| 2023-04-14 | 155.00 | 167.00 | 153.00 | 154.37 | 160.50 | 6.13 | 3.97% | 209,488 | 33,622,824 |
| 2023-04-13 | 154.00 | 156.00 | 151.00 | 154.13 | 154.37 | 0.24 | 0.16% | 13,747 | 2,122,124 |
| 2023-04-12 | 152.00 | 156.00 | 151.50 | 151.31 | 154.13 | 2.82 | 1.86% | 79,969 | 12,325,622 |
| 2023-04-11 | 151.00 | 156.97 | 150.03 | 150.05 | 151.31 | 1.26 | 0.84% | 151,103 | 22,863,395 |
| 2023-04-10 | 153.00 | 153.00 | 150.00 | 152.45 | 150.05 | -2.40 | -1.57% | 206,078 | 30,922,004 |
| 2023-04-07 | 155.00 | 158.00 | 149.02 | 155.03 | 152.45 | -2.58 | -1.66% | 663,095 | 101,088,833 |
| 2023-04-06 | 156.01 | 156.01 | 155.02 | 157.64 | 155.03 | -2.61 | -1.66% | 89,537 | 13,880,921 |
| 2023-04-05 | 157.00 | 159.00 | 156.01 | 158.50 | 157.64 | -0.86 | -0.54% | 162,231 | 25,574,095 |
| 2023-04-04 | 158.00 | 160.30 | 157.00 | 159.82 | 158.50 | -1.32 | -0.83% | 223,143 | 35,368,166 |
| 2023-04-03 | 160.90 | 160.90 | 157.10 | 160.35 | 159.82 | -0.53 | -0.33% | 172,730 | 27,605,709 |
| 2023-03-31 | 160.00 | 161.00 | 157.00 | 160.80 | 160.35 | -0.45 | -0.28% | 103,416 | 16,582,756 |
| 2023-03-30 | 160.00 | 161.00 | 158.00 | 161.01 | 160.80 | -0.21 | -0.13% | 88,292 | 14,197,354 |
| 2023-03-29 | 160.00 | 161.20 | 158.00 | 160.13 | 161.01 | 0.88 | 0.55% | 121,045 | 19,489,455 |
| 2023-03-28 | 158.00 | 161.00 | 158.00 | 157.57 | 160.13 | 2.56 | 1.62% | 30,339 | 4,858,184 |
| 2023-03-27 | 161.00 | 161.00 | 157.01 | 160.70 | 157.57 | -3.13 | -1.95% | 57,329 | 9,033,331 |
| 2023-03-24 | 159.00 | 161.00 | 158.00 | 159.50 | 160.70 | 1.20 | 0.75% | 55,833 | 8,972,363 |
| 2023-03-23 | 160.21 | 161.00 | 158.00 | 160.22 | 159.50 | -0.72 | -0.45% | 31,098 | 4,960,131 |
| 2023-03-22 | 160.00 | 161.50 | 158.00 | 158.12 | 160.22 | 2.10 | 1.33% | 21,095 | 3,379,841 |
| 2023-03-21 | 161.66 | 161.66 | 157.00 | 160.57 | 158.12 | -2.45 | -1.53% | 65,655 | 10,381,369 |
| 2023-03-20 | 159.00 | 161.80 | 153.00 | 156.81 | 160.57 | 3.76 | 2.40% | 223,201 | 35,839,385 |
| 2023-03-17 | 162.00 | 162.00 | 155.00 | 162.23 | 156.81 | -5.42 | -3.34% | 144,862 | 22,715,810 |
| 2023-03-16 | 166.00 | 166.80 | 161.55 | 164.66 | 162.23 | -2.43 | -1.48% | 83,469 | 13,541,176 |
| 2023-03-15 | 169.00 | 169.00 | 158.00 | 170.00 | 164.66 | -5.34 | -3.14% | 159,659 | 26,289,451 |
| 2023-03-14 | 171.00 | 171.00 | 168.50 | 169.66 | 170.00 | 0.34 | 0.20% | 14,678 | 2,495,260 |
| 2023-03-13 | 170.00 | 172.00 | 166.00 | 169.44 | 169.66 | 0.22 | 0.13% | 30,464 | 5,168,522 |
| 2023-03-10 | 170.00 | 170.00 | 165.00 | 170.07 | 169.44 | -0.63 | -0.37% | 72,325 | 12,254,748 |
| 2023-03-09 | 173.00 | 173.00 | 165.01 | 173.35 | 170.07 | -3.28 | -1.89% | 92,234 | 15,686,236 |
| 2023-03-07 | 172.50 | 174.55 | 172.00 | 172.47 | 173.35 | 0.88 | 0.51% | 34,880 | 6,046,448 |
| 2023-03-06 | 175.53 | 176.00 | 170.50 | 175.53 | 172.47 | -3.06 | -1.74% | 42,910 | 7,400,688 |
| 2023-03-03 | 178.99 | 179.00 | 174.00 | 178.70 | 175.53 | -3.17 | -1.77% | 97,367 | 17,090,830 |
| 2023-03-02 | 176.55 | 179.99 | 175.00 | 176.55 | 178.70 | 2.15 | 1.22% | 96,733 | 17,286,187 |
| 2023-03-01 | 180.00 | 180.00 | 175.60 | 177.98 | 176.55 | -1.43 | -0.80% | 75,383 | 13,308,869 |
| 2023-02-28 | 180.00 | 180.00 | 177.05 | 180.00 | 177.98 | -2.02 | -1.12% | 80,256 | 14,283,963 |
| 2023-02-27 | 180.00 | 180.08 | 179.15 | 179.96 | 180.00 | 0.04 | 0.02% | 98,294 | 17,692,920 |
| 2023-02-24 | 178.40 | 180.00 | 176.00 | 178.39 | 179.96 | 1.57 | 0.88% | 56,956 | 10,249,802 |
| 2023-02-20 | 179.00 | 180.00 | 175.00 | 175.70 | 178.39 | 2.69 | 1.53% | 57,396 | 10,238,872 |
| 2023-02-17 | 179.00 | 180.00 | 175.00 | 177.26 | 175.70 | -1.56 | -0.88% | 123,491 | 21,697,369 |
| 2023-02-16 | 178.00 | 178.00 | 177.00 | 178.31 | 177.26 | -1.05 | -0.59% | 60,646 | 10,750,110 |
| 2023-02-15 | 180.99 | 181.00 | 177.00 | 180.13 | 178.31 | -1.82 | -1.01% | 123,156 | 21,959,946 |
| 2023-02-14 | 181.00 | 183.00 | 179.00 | 180.17 | 180.13 | -0.04 | -0.02% | 119,906 | 21,598,668 |
| 2023-02-13 | 179.70 | 188.00 | 179.50 | 179.51 | 180.17 | 0.66 | 0.37% | 147,805 | 26,630,027 |
| 2023-02-10 | 182.00 | 184.00 | 178.01 | 179.99 | 179.51 | -0.48 | -0.27% | 138,091 | 24,788,715 |
| 2023-02-09 | 187.00 | 191.00 | 177.99 | 179.24 | 179.99 | 0.75 | 0.42% | 756,309 | 136,128,057 |
| 2023-02-08 | 170.00 | 190.00 | 170.00 | 167.66 | 179.24 | 11.58 | 6.91% | 643,162 | 115,280,357 |
| 2023-02-07 | 171.01 | 175.00 | 166.00 | 167.07 | 167.66 | 0.59 | 0.35% | 172,101 | 28,854,454 |
| 2023-02-06 | 162.00 | 171.00 | 162.00 | 160.85 | 167.07 | 6.22 | 3.87% | 300,182 | 50,151,407 |
| 2023-02-03 | 158.00 | 161.50 | 157.10 | 157.10 | 160.85 | 3.75 | 2.39% | 190,487 | 30,639,834 |
| 2023-02-02 | 156.10 | 158.00 | 156.00 | 156.04 | 157.10 | 1.06 | 0.68% | 257,476 | 40,449,480 |
| 2023-02-01 | 155.00 | 156.30 | 154.00 | 155.06 | 156.04 | 0.98 | 0.63% | 121,582 | 18,971,655 |
| 2023-01-31 | 156.90 | 157.00 | 154.00 | 154.72 | 155.06 | 0.34 | 0.22% | 151,246 | 23,452,205 |
| 2023-01-30 | 154.00 | 155.50 | 152.50 | 154.25 | 154.72 | 0.47 | 0.30% | 353,135 | 54,637,047 |
| 2023-01-27 | 154.99 | 155.00 | 140.01 | 145.88 | 154.25 | 8.37 | 5.74% | 245,750 | 37,906,938 |
| 2023-01-26 | 151.00 | 157.50 | 137.00 | 151.69 | 145.88 | -5.81 | -3.83% | 1,380,347 | 201,365,020 |
| 2023-01-25 | 152.60 | 155.00 | 151.00 | 153.50 | 151.69 | -1.81 | -1.18% | 471,652 | 71,544,892 |
| 2023-01-24 | 160.00 | 160.00 | 152.08 | 160.26 | 153.50 | -6.76 | -4.22% | 426,729 | 65,502,902 |
| 2023-01-23 | 165.00 | 165.00 | 159.00 | 164.10 | 160.26 | -3.84 | -2.34% | 405,005 | 64,906,101 |
| 2023-01-20 | 166.00 | 166.80 | 163.00 | 165.59 | 164.10 | -1.49 | -0.90% | 467,048 | 76,642,577 |
| 2023-01-19 | 165.01 | 167.50 | 163.42 | 164.83 | 165.59 | 0.76 | 0.46% | 424,025 | 70,214,300 |
| 2023-01-18 | 169.99 | 169.99 | 163.10 | 168.45 | 164.83 | -3.62 | -2.15% | 437,926 | 72,183,343 |
| 2023-01-17 | 166.00 | 170.00 | 163.00 | 162.47 | 168.45 | 5.98 | 3.68% | 1,104,053 | 185,977,728 |
| 2023-01-16 | 166.00 | 174.89 | 152.08 | 162.12 | 162.47 | 0.35 | 0.22% | 2,025,276 | 329,046,592 |
| 2023-01-13 | 201.12 | 201.12 | 152.08 | 174.89 | 162.12 | -12.77 | -7.30% | 10,117,002 | 1,640,168,364 |
| 2023-01-12 | 174.89 | 174.89 | 174.89 | 152.08 | 174.89 | 22.81 | 15.00% | 530,780 | 92,828,114 |
| 2023-01-11 | 152.08 | 152.08 | 152.08 | 132.25 | 152.08 | 19.83 | 14.99% | 308,276 | 46,882,614 |
| 2023-01-10 | 132.25 | 132.25 | 132.25 | 115.00 | 132.25 | 17.25 | 15.00% | 77,317 | 10,225,173 |
| 2023-01-09 | 115.00 | 115.00 | 115.00 | 100.00 | 115.00 | 15.00 | 15.00% | 50,644 | 5,824,060 |