| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2023-03-30 | 430.00 | 430.00 | 423.00 | 434.79 | 425.00 | -9.79 | -2.25% | 1,275 | 541,875 |
| 2023-03-29 | 430.00 | 435.00 | 420.00 | 435.00 | 434.79 | -0.21 | -0.05% | 3,070 | 1,334,805 |
| 2023-03-28 | 441.50 | 441.50 | 431.00 | 445.23 | 435.00 | -10.23 | -2.30% | 3,153 | 1,371,555 |
| 2023-03-27 | 449.00 | 449.00 | 445.00 | 447.55 | 445.23 | -2.32 | -0.52% | 6,432 | 2,863,719 |
| 2023-03-24 | 440.00 | 450.00 | 440.00 | 447.00 | 447.55 | 0.55 | 0.12% | 860 | 384,893 |
| 2023-03-23 | 450.00 | 450.00 | 432.00 | 450.20 | 447.00 | -3.20 | -0.71% | 1,856 | 829,632 |
| 2023-03-22 | 450.00 | 460.00 | 435.00 | 449.97 | 450.20 | 0.23 | 0.05% | 6,863 | 3,089,723 |
| 2023-03-21 | 449.00 | 463.00 | 445.00 | 450.00 | 449.97 | -0.03 | -0.01% | 5,306 | 2,387,541 |
| 2023-03-20 | 455.00 | 465.00 | 449.00 | 452.64 | 450.00 | -2.64 | -0.58% | 10,844 | 4,879,800 |
| 2023-03-17 | 464.00 | 465.00 | 451.00 | 455.06 | 452.64 | -2.42 | -0.53% | 4,609 | 2,086,218 |
| 2023-03-16 | 455.00 | 461.00 | 450.00 | 459.61 | 455.06 | -4.55 | -0.99% | 5,309 | 2,415,914 |
| 2023-03-15 | 463.00 | 463.00 | 455.00 | 461.79 | 459.61 | -2.18 | -0.47% | 2,253 | 1,035,501 |
| 2023-03-14 | 460.00 | 467.00 | 460.00 | 464.35 | 461.79 | -2.56 | -0.55% | 3,433 | 1,585,325 |
| 2023-03-13 | 470.00 | 470.00 | 464.00 | 464.96 | 464.35 | -0.61 | -0.13% | 6,879 | 3,194,264 |
| 2023-03-10 | 471.00 | 471.00 | 464.00 | 466.97 | 464.96 | -2.01 | -0.43% | 1,828 | 849,947 |
| 2023-03-09 | 467.00 | 468.00 | 465.00 | 466.52 | 466.97 | 0.45 | 0.10% | 6,521 | 3,045,111 |
| 2023-03-07 | 466.00 | 468.00 | 465.05 | 465.36 | 466.52 | 1.16 | 0.25% | 2,631 | 1,227,414 |
| 2023-03-06 | 466.00 | 466.00 | 464.01 | 465.42 | 465.36 | -0.06 | -0.01% | 2,910 | 1,354,198 |
| 2023-03-03 | 467.00 | 468.00 | 465.00 | 465.00 | 465.42 | 0.42 | 0.09% | 3,187 | 1,483,294 |
| 2023-03-02 | 467.00 | 467.00 | 465.00 | 468.38 | 465.00 | -3.38 | -0.72% | 3,136 | 1,458,240 |
| 2023-03-01 | 469.00 | 469.00 | 467.00 | 465.15 | 468.38 | 3.23 | 0.69% | 860 | 402,807 |
| 2023-02-28 | 474.00 | 474.00 | 465.00 | 472.22 | 465.15 | -7.07 | -1.50% | 8,141 | 3,786,786 |
| 2023-02-27 | 474.50 | 474.99 | 472.00 | 475.56 | 472.22 | -3.34 | -0.70% | 5,611 | 2,649,626 |
| 2023-02-24 | 476.00 | 476.00 | 475.00 | 475.49 | 475.56 | 0.07 | 0.01% | 1,763 | 838,412 |
| 2023-02-20 | 476.00 | 476.00 | 475.10 | 475.95 | 475.49 | -0.46 | -0.10% | 2,524 | 1,200,137 |
| 2023-02-17 | 476.99 | 476.99 | 472.50 | 475.00 | 475.95 | 0.95 | 0.20% | 1,559 | 742,006 |
| 2023-02-16 | 478.93 | 478.93 | 471.00 | 477.25 | 475.00 | -2.25 | -0.47% | 1,387 | 658,825 |
| 2023-02-15 | 478.93 | 478.93 | 471.01 | 470.00 | 477.25 | 7.25 | 1.54% | 894 | 426,662 |
| 2023-02-14 | 478.94 | 478.94 | 470.00 | 478.98 | 470.00 | -8.98 | -1.87% | 4,270 | 2,006,900 |
| 2023-02-13 | 479.99 | 479.99 | 476.00 | 479.95 | 478.98 | -0.97 | -0.20% | 4,215 | 2,018,901 |
| 2023-02-10 | 480.00 | 480.00 | 478.00 | 479.90 | 479.95 | 0.05 | 0.01% | 1,965 | 943,102 |
| 2023-02-09 | 470.00 | 486.97 | 470.00 | 470.95 | 479.90 | 8.95 | 1.90% | 692 | 332,091 |
| 2023-02-08 | 487.49 | 487.49 | 470.00 | 473.20 | 470.95 | -2.25 | -0.48% | 4,233 | 1,993,531 |
| 2023-02-07 | 470.00 | 488.00 | 465.00 | 484.00 | 473.20 | -10.80 | -2.23% | 4,852 | 2,295,966 |
| 2023-02-06 | 466.00 | 486.98 | 460.01 | 465.00 | 484.00 | 19.00 | 4.09% | 3,184 | 1,541,056 |
| 2023-02-03 | 458.00 | 465.00 | 455.00 | 455.47 | 465.00 | 9.53 | 2.09% | 6,277 | 2,918,805 |
| 2023-02-02 | 450.00 | 489.00 | 450.00 | 454.80 | 455.47 | 0.67 | 0.15% | 5,468 | 2,490,510 |
| 2023-02-01 | 498.99 | 500.00 | 450.00 | 489.17 | 454.80 | -34.37 | -7.03% | 6,325 | 2,876,610 |
| 2023-01-31 | 494.60 | 499.00 | 471.00 | 499.00 | 489.17 | -9.83 | -1.97% | 8,243 | 4,032,228 |
| 2023-01-30 | 500.00 | 500.00 | 498.00 | 498.98 | 499.00 | 0.02 | 0.00% | 1,922 | 959,078 |
| 2023-01-27 | 494.00 | 499.00 | 491.00 | 493.99 | 498.98 | 4.99 | 1.01% | 3,208 | 1,600,728 |
| 2023-01-26 | 494.00 | 494.00 | 493.99 | 492.73 | 493.99 | 1.26 | 0.26% | 1,748 | 863,495 |
| 2023-01-25 | 495.00 | 495.00 | 491.00 | 491.32 | 492.73 | 1.41 | 0.29% | 2,560 | 1,261,389 |
| 2023-01-24 | 495.00 | 495.00 | 491.00 | 491.19 | 491.32 | 0.13 | 0.03% | 585 | 287,422 |
| 2023-01-23 | 491.00 | 494.00 | 491.00 | 498.41 | 491.19 | -7.22 | -1.45% | 3,339 | 1,640,083 |
| 2023-01-20 | 500.00 | 500.00 | 498.00 | 498.47 | 498.41 | -0.06 | -0.01% | 1,998 | 995,823 |
| 2023-01-19 | 499.00 | 499.00 | 498.00 | 498.44 | 498.47 | 0.03 | 0.01% | 3,148 | 1,569,184 |
| 2023-01-18 | 500.00 | 500.00 | 497.00 | 495.45 | 498.44 | 2.99 | 0.60% | 1,155 | 575,698 |
| 2023-01-17 | 500.00 | 500.00 | 491.00 | 500.00 | 495.45 | -4.55 | -0.91% | 2,623 | 1,299,565 |
| 2023-01-16 | 500.00 | 500.00 | 495.00 | 502.54 | 500.00 | -2.54 | -0.51% | 3,676 | 1,838,000 |
| 2023-01-13 | 500.00 | 502.80 | 500.00 | 501.00 | 502.54 | 1.54 | 0.31% | 8,660 | 4,351,996 |
| 2023-01-12 | 501.50 | 503.00 | 500.00 | 501.18 | 501.00 | -0.18 | -0.04% | 2,483 | 1,243,983 |
| 2023-01-11 | 500.00 | 503.99 | 500.00 | 500.06 | 501.18 | 1.12 | 0.22% | 11,960 | 5,994,113 |
| 2023-01-10 | 500.00 | 504.00 | 499.98 | 499.16 | 500.06 | 0.90 | 0.18% | 3,911 | 1,955,735 |
| 2023-01-09 | 495.00 | 500.00 | 494.00 | 492.76 | 499.16 | 6.40 | 1.30% | 1,796 | 896,491 |
| 2023-01-06 | 495.00 | 495.00 | 491.00 | 498.83 | 492.76 | -6.07 | -1.22% | 1,233 | 607,573 |
| 2023-01-05 | 500.00 | 504.00 | 491.00 | 504.00 | 498.83 | -5.17 | -1.03% | 1,888 | 941,791 |
| 2023-01-04 | 510.00 | 510.00 | 500.00 | 490.93 | 504.00 | 13.07 | 2.66% | 165 | 83,160 |
| 2023-01-03 | 477.00 | 510.00 | 477.00 | 474.04 | 490.93 | 16.89 | 3.56% | 1,992 | 977,933 |
| 2023-01-02 | 474.00 | 478.00 | 473.25 | 473.25 | 474.04 | 0.79 | 0.17% | 4,803 | 2,276,814 |
| 2022-12-30 | 474.00 | 474.00 | 471.00 | 472.35 | 473.25 | 0.90 | 0.19% | 3,307 | 1,565,038 |
| 2022-12-28 | 470.00 | 475.00 | 470.00 | 469.10 | 472.35 | 3.25 | 0.69% | 181 | 85,495 |
| 2022-12-27 | 469.00 | 470.00 | 469.00 | 468.00 | 469.10 | 1.10 | 0.24% | 847 | 397,328 |
| 2022-12-26 | 462.00 | 468.00 | 460.00 | 465.45 | 468.00 | 2.55 | 0.55% | 1,725 | 807,300 |
| 2022-12-23 | 465.00 | 469.00 | 461.00 | 465.80 | 465.45 | -0.35 | -0.08% | 973 | 452,883 |
| 2022-12-22 | 470.00 | 470.00 | 465.00 | 470.00 | 465.80 | -4.20 | -0.89% | 980 | 456,484 |
| 2022-12-21 | 470.00 | 470.00 | 465.00 | 470.00 | 470.00 | 0.00 | 0.00% | 3,167 | 1,488,490 |
| 2022-12-20 | 469.90 | 470.00 | 465.00 | 470.00 | 470.00 | 0.00 | 0.00% | 6,056 | 2,846,320 |
| 2022-12-19 | 470.00 | 470.00 | 469.10 | 470.00 | 470.00 | 0.00 | 0.00% | 1,138 | 534,860 |
| 2022-12-16 | 470.00 | 470.00 | 469.00 | 469.00 | 470.00 | 1.00 | 0.21% | 2,981 | 1,401,070 |
| 2022-12-15 | 470.00 | 470.00 | 469.00 | 469.00 | 469.00 | 0.00 | 0.00% | 2,680 | 1,256,920 |
| 2022-12-14 | 469.00 | 469.00 | 469.00 | 468.67 | 469.00 | 0.33 | 0.07% | 1,305 | 612,045 |
| 2022-12-13 | 469.00 | 470.00 | 468.00 | 470.00 | 468.67 | -1.33 | -0.28% | 4,317 | 2,023,248 |
| 2022-12-12 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.00 | 0.00% | 963 | 452,610 |
| 2022-12-09 | 467.99 | 470.00 | 467.99 | 468.98 | 470.00 | 1.02 | 0.22% | 7,162 | 3,366,140 |
| 2022-12-08 | 446.00 | 468.99 | 442.00 | 460.64 | 468.98 | 8.34 | 1.81% | 6,846 | 3,210,637 |
| 2022-12-07 | 463.99 | 469.00 | 449.00 | 463.99 | 460.64 | -3.35 | -0.72% | 5,286 | 2,434,943 |
| 2022-12-06 | 460.00 | 463.99 | 450.01 | 465.00 | 463.99 | -1.01 | -0.22% | 4,019 | 1,864,776 |
| 2022-12-05 | 465.00 | 465.00 | 465.00 | 454.00 | 465.00 | 11.00 | 2.42% | 114 | 53,010 |
| 2022-12-02 | 442.00 | 454.00 | 442.00 | 444.00 | 454.00 | 10.00 | 2.25% | 1,869 | 848,526 |
| 2022-12-01 | 442.00 | 444.00 | 442.00 | 449.00 | 444.00 | -5.00 | -1.11% | 952 | 422,688 |
| 2022-11-30 | 450.00 | 450.00 | 440.00 | 451.02 | 449.00 | -2.02 | -0.45% | 3,707 | 1,664,443 |
| 2022-11-29 | 455.00 | 455.00 | 450.03 | 460.96 | 451.02 | -9.94 | -2.16% | 4,140 | 1,867,223 |
| 2022-11-28 | 469.00 | 470.00 | 460.00 | 464.85 | 460.96 | -3.89 | -0.84% | 963 | 443,904 |
| 2022-11-25 | 478.00 | 478.00 | 450.02 | 478.10 | 464.85 | -13.25 | -2.77% | 4,923 | 2,288,457 |
| 2022-11-23 | 478.00 | 479.00 | 478.00 | 478.00 | 478.10 | 0.10 | 0.02% | 261 | 124,784 |
| 2022-11-22 | 469.00 | 481.00 | 469.00 | 470.00 | 478.00 | 8.00 | 1.70% | 921 | 440,238 |
| 2022-11-21 | 475.00 | 480.00 | 467.84 | 470.00 | 470.00 | 0.00 | 0.00% | 1,482 | 696,540 |
| 2022-11-18 | 470.00 | 470.00 | 470.00 | 467.84 | 470.00 | 2.16 | 0.46% | 800 | 376,000 |
| 2022-11-17 | 466.00 | 470.00 | 450.00 | 458.66 | 467.84 | 9.18 | 2.00% | 8,429 | 3,943,423 |
| 2022-11-16 | 457.00 | 466.00 | 456.00 | 462.54 | 458.66 | -3.88 | -0.84% | 3,300 | 1,513,578 |
| 2022-11-15 | 460.00 | 465.00 | 460.00 | 460.00 | 462.54 | 2.54 | 0.55% | 295 | 136,449 |
| 2022-11-14 | 460.00 | 460.00 | 458.00 | 457.57 | 460.00 | 2.43 | 0.53% | 2,537 | 1,167,020 |
| 2022-11-11 | 460.00 | 461.00 | 457.00 | 460.00 | 457.57 | -2.43 | -0.53% | 2,660 | 1,217,136 |
| 2022-11-10 | 460.00 | 460.00 | 456.00 | 465.01 | 460.00 | -5.01 | -1.08% | 2,775 | 1,276,500 |
| 2022-11-09 | 465.00 | 466.00 | 465.00 | 460.80 | 465.01 | 4.21 | 0.91% | 1,312 | 610,093 |
| 2022-11-08 | 460.00 | 466.00 | 459.00 | 465.00 | 460.80 | -4.20 | -0.90% | 1,224 | 564,019 |
| 2022-11-07 | 460.00 | 465.00 | 460.00 | 460.16 | 465.00 | 4.84 | 1.05% | 3,840 | 1,785,600 |
| 2022-11-04 | 463.00 | 465.00 | 460.00 | 465.00 | 460.16 | -4.84 | -1.04% | 3,209 | 1,476,653 |
| 2022-11-03 | 465.00 | 465.00 | 462.00 | 465.05 | 465.00 | -0.05 | -0.01% | 813 | 378,045 |
| 2022-11-02 | 461.00 | 466.00 | 461.00 | 461.00 | 465.05 | 4.05 | 0.88% | 932 | 433,427 |
| 2022-11-01 | 460.10 | 465.00 | 460.10 | 465.99 | 461.00 | -4.99 | -1.07% | 5,157 | 2,377,377 |
| 2022-10-31 | 465.00 | 466.00 | 465.00 | 465.99 | 465.99 | 0.00 | 0.00% | 3,047 | 1,419,872 |
| 2022-10-28 | 466.00 | 466.00 | 465.00 | 466.00 | 465.99 | -0.01 | 0.00% | 3,088 | 1,438,977 |
| 2022-10-27 | 464.00 | 466.00 | 464.00 | 462.01 | 466.00 | 3.99 | 0.86% | 1,179 | 549,414 |
| 2022-10-26 | 465.00 | 465.99 | 462.00 | 465.00 | 462.01 | -2.99 | -0.64% | 4,494 | 2,076,273 |
| 2022-10-25 | 465.00 | 465.00 | 460.50 | 465.00 | 465.00 | 0.00 | 0.00% | 2,204 | 1,024,860 |
| 2022-10-24 | 465.00 | 466.00 | 465.00 | 464.88 | 465.00 | 0.12 | 0.03% | 226 | 105,090 |
| 2022-10-21 | 464.00 | 466.00 | 461.00 | 464.09 | 464.88 | 0.79 | 0.17% | 270 | 125,518 |
| 2022-10-20 | 465.10 | 466.00 | 460.00 | 465.10 | 464.09 | -1.01 | -0.22% | 5,060 | 2,348,295 |
| 2022-10-19 | 466.00 | 466.00 | 465.10 | 465.96 | 465.10 | -0.86 | -0.18% | 1,898 | 882,760 |
| 2022-10-18 | 470.00 | 470.00 | 465.50 | 476.48 | 465.96 | -10.52 | -2.21% | 3,335 | 1,553,977 |
| 2022-10-17 | 479.00 | 480.00 | 470.00 | 480.00 | 476.48 | -3.52 | -0.73% | 1,451 | 691,372 |
| 2022-10-14 | 471.00 | 480.00 | 471.00 | 478.33 | 480.00 | 1.67 | 0.35% | 3,161 | 1,517,280 |
| 2022-10-13 | 479.00 | 479.00 | 469.00 | 480.00 | 478.33 | -1.67 | -0.35% | 2,908 | 1,390,984 |
| 2022-10-12 | 480.00 | 480.00 | 466.01 | 479.00 | 480.00 | 1.00 | 0.21% | 3,599 | 1,727,520 |
| 2022-10-11 | 466.00 | 479.00 | 466.00 | 465.44 | 479.00 | 13.56 | 2.91% | 682 | 326,678 |
| 2022-10-10 | 465.00 | 480.00 | 465.00 | 480.00 | 465.44 | -14.56 | -3.03% | 3,600 | 1,675,584 |
| 2022-10-07 | 480.00 | 480.00 | 465.00 | 478.20 | 480.00 | 1.80 | 0.38% | 2,804 | 1,345,920 |
| 2022-10-06 | 465.00 | 485.00 | 465.00 | 478.92 | 478.20 | -0.72 | -0.15% | 2,420 | 1,157,244 |
| 2022-10-05 | 480.00 | 485.00 | 466.01 | 487.31 | 478.92 | -8.39 | -1.72% | 3,408 | 1,632,159 |
| 2022-10-04 | 483.00 | 490.00 | 480.00 | 483.77 | 487.31 | 3.54 | 0.73% | 3,158 | 1,538,925 |
| 2022-10-03 | 485.00 | 485.00 | 483.00 | 485.00 | 483.77 | -1.23 | -0.25% | 1,395 | 674,859 |
| 2022-09-30 | 484.99 | 485.00 | 484.99 | 485.00 | 485.00 | 0.00 | 0.00% | 3,267 | 1,584,495 |
| 2022-09-29 | 485.00 | 485.00 | 485.00 | 487.19 | 485.00 | -2.19 | -0.45% | 7,384 | 3,581,240 |
| 2022-09-28 | 465.00 | 497.00 | 465.00 | 490.00 | 487.19 | -2.81 | -0.57% | 8,842 | 4,307,734 |
| 2022-09-27 | 475.00 | 490.00 | 465.00 | 492.08 | 490.00 | -2.08 | -0.42% | 3,178 | 1,557,220 |
| 2022-09-26 | 469.00 | 498.00 | 469.00 | 477.82 | 492.08 | 14.26 | 2.98% | 13,361 | 6,574,681 |
| 2022-09-23 | 468.00 | 495.00 | 465.00 | 470.77 | 477.82 | 7.05 | 1.50% | 47,481 | 22,687,371 |
| 2022-09-22 | 475.00 | 475.00 | 468.00 | 477.00 | 470.77 | -6.23 | -1.31% | 2,120 | 998,032 |
| 2022-09-21 | 477.00 | 477.00 | 460.00 | 460.03 | 477.00 | 16.97 | 3.69% | 2,517 | 1,200,609 |
| 2022-09-20 | 478.00 | 478.00 | 460.00 | 478.00 | 460.03 | -17.97 | -3.76% | 6,050 | 2,783,182 |
| 2022-09-19 | 470.00 | 480.00 | 460.10 | 479.52 | 478.00 | -1.52 | -0.32% | 1,633 | 780,574 |
| 2022-09-16 | 480.00 | 480.00 | 460.11 | 497.24 | 479.52 | -17.72 | -3.56% | 2,233 | 1,070,768 |
| 2022-09-15 | 499.00 | 500.00 | 495.00 | 500.00 | 497.24 | -2.76 | -0.55% | 2,527 | 1,256,525 |
| 2022-09-14 | 499.90 | 500.00 | 499.90 | 500.00 | 500.00 | 0.00 | 0.00% | 2,056 | 1,028,000 |
| 2022-09-13 | 470.00 | 500.00 | 450.00 | 473.86 | 500.00 | 26.14 | 5.52% | 5,156 | 2,578,000 |
| 2022-09-12 | 499.00 | 500.00 | 470.00 | 499.04 | 473.86 | -25.18 | -5.05% | 7,355 | 3,485,240 |
| 2022-09-09 | 500.00 | 500.00 | 498.00 | 500.00 | 499.04 | -0.96 | -0.19% | 1,143 | 570,403 |
| 2022-09-08 | 498.00 | 500.00 | 487.50 | 490.66 | 500.00 | 9.34 | 1.90% | 4,525 | 2,262,500 |
| 2022-09-07 | 487.00 | 500.00 | 487.00 | 500.00 | 490.66 | -9.34 | -1.87% | 2,735 | 1,341,955 |
| 2022-09-06 | 488.00 | 500.00 | 485.10 | 488.00 | 500.00 | 12.00 | 2.46% | 16,598 | 8,299,000 |
| 2022-09-05 | 489.00 | 489.00 | 485.00 | 490.00 | 488.00 | -2.00 | -0.41% | 4,206 | 2,052,528 |
| 2022-09-02 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0.00 | 0.00% | 3,874 | 1,898,260 |
| 2022-09-01 | 488.00 | 490.00 | 488.00 | 491.68 | 490.00 | -1.68 | -0.34% | 2,395 | 1,173,550 |
| 2022-08-31 | 490.00 | 500.00 | 490.00 | 490.00 | 491.68 | 1.68 | 0.34% | 1,706 | 838,806 |
| 2022-08-30 | 487.00 | 490.00 | 487.00 | 484.22 | 490.00 | 5.78 | 1.19% | 759 | 371,910 |
| 2022-08-29 | 490.00 | 490.00 | 480.00 | 484.90 | 484.22 | -0.68 | -0.14% | 3,852 | 1,865,215 |
| 2022-08-26 | 501.00 | 501.00 | 470.00 | 500.00 | 484.90 | -15.10 | -3.02% | 6,301 | 3,055,355 |
| 2022-08-25 | 500.00 | 501.00 | 500.00 | 497.97 | 500.00 | 2.03 | 0.41% | 1,151 | 575,500 |
| 2022-08-24 | 497.00 | 500.00 | 493.50 | 500.01 | 497.97 | -2.04 | -0.41% | 1,398 | 696,162 |
| 2022-08-23 | 501.00 | 501.00 | 500.00 | 500.96 | 500.01 | -0.95 | -0.19% | 2,764 | 1,382,028 |
| 2022-08-22 | 499.00 | 501.00 | 499.00 | 501.00 | 500.96 | -0.04 | -0.01% | 1,393 | 697,837 |
| 2022-08-19 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0.00 | 0.00% | 44 | 22,044 |
| 2022-08-18 | 501.00 | 501.00 | 490.00 | 501.23 | 501.00 | -0.23 | -0.05% | 2,660 | 1,332,660 |
| 2022-08-17 | 504.00 | 504.00 | 496.01 | 503.79 | 501.23 | -2.56 | -0.51% | 258 | 129,317 |
| 2022-08-16 | 499.00 | 504.00 | 499.00 | 493.38 | 503.79 | 10.41 | 2.11% | 1,556 | 783,897 |
| 2022-08-15 | 499.00 | 499.00 | 490.00 | 499.00 | 493.38 | -5.62 | -1.13% | 13,651 | 6,735,130 |
| 2022-08-12 | 499.00 | 499.00 | 490.00 | 500.00 | 499.00 | -1.00 | -0.20% | 2,498 | 1,246,502 |
| 2022-08-11 | 500.00 | 500.00 | 477.00 | 500.01 | 500.00 | -0.01 | 0.00% | 2,714 | 1,357,000 |
| 2022-08-10 | 504.00 | 504.00 | 480.00 | 500.00 | 500.01 | 0.01 | 0.00% | 7,920 | 3,960,079 |
| 2022-08-09 | 505.00 | 505.00 | 500.00 | 491.27 | 500.00 | 8.73 | 1.78% | 2,091 | 1,045,500 |
| 2022-08-08 | 501.00 | 505.00 | 490.00 | 501.00 | 491.27 | -9.73 | -1.94% | 7,169 | 3,521,915 |
| 2022-08-05 | 499.00 | 501.00 | 490.00 | 497.93 | 501.00 | 3.07 | 0.62% | 4,381 | 2,194,881 |
| 2022-08-04 | 495.00 | 499.00 | 495.00 | 498.84 | 497.93 | -0.91 | -0.18% | 945 | 470,544 |
| 2022-08-03 | 496.01 | 499.00 | 490.00 | 492.96 | 498.84 | 5.88 | 1.19% | 1,701 | 848,527 |
| 2022-08-02 | 500.00 | 500.00 | 492.00 | 502.96 | 492.96 | -10.00 | -1.99% | 6,921 | 3,411,776 |
| 2022-08-01 | 500.00 | 505.00 | 500.00 | 493.19 | 502.96 | 9.77 | 1.98% | 3,462 | 1,741,248 |
| 2022-07-29 | 500.00 | 500.00 | 477.00 | 480.03 | 493.19 | 13.16 | 2.74% | 1,399 | 689,973 |
| 2022-07-28 | 502.00 | 502.00 | 470.00 | 500.97 | 480.03 | -20.94 | -4.18% | 14,429 | 6,926,353 |
| 2022-07-27 | 510.00 | 511.00 | 500.00 | 471.64 | 500.97 | 29.33 | 6.22% | 7,445 | 3,729,722 |
| 2022-07-26 | 513.00 | 513.00 | 470.00 | 510.94 | 471.64 | -39.30 | -7.69% | 19,973 | 9,420,066 |
| 2022-07-25 | 515.00 | 524.00 | 509.00 | 515.00 | 510.94 | -4.06 | -0.79% | 5,769 | 2,947,613 |
| 2022-07-22 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.00 | 0.00% | 1,732 | 891,980 |
| 2022-07-21 | 514.27 | 515.00 | 513.00 | 513.13 | 515.00 | 1.87 | 0.36% | 1,592 | 819,880 |
| 2022-07-20 | 513.00 | 514.00 | 510.04 | 510.04 | 513.13 | 3.09 | 0.61% | 791 | 405,886 |
| 2022-07-19 | 514.00 | 514.00 | 510.00 | 514.00 | 510.04 | -3.96 | -0.77% | 2,005 | 1,022,630 |
| 2022-07-18 | 514.00 | 514.00 | 514.00 | 515.00 | 514.00 | -1.00 | -0.19% | 1,057 | 543,298 |
| 2022-07-08 | 514.95 | 515.00 | 514.95 | 514.27 | 515.00 | 0.73 | 0.14% | 419 | 215,785 |
| 2022-07-07 | 514.95 | 514.95 | 510.00 | 509.21 | 514.27 | 5.06 | 0.99% | 730 | 375,417 |
| 2022-07-06 | 514.95 | 514.95 | 506.00 | 515.00 | 509.21 | -5.79 | -1.12% | 4,264 | 2,171,271 |
| 2022-07-05 | 515.00 | 515.00 | 515.00 | 514.95 | 515.00 | 0.05 | 0.01% | 724 | 372,860 |
| 2022-07-04 | 522.00 | 522.00 | 512.00 | 517.21 | 514.95 | -2.26 | -0.44% | 3,256 | 1,676,677 |
| 2022-07-01 | 520.00 | 522.00 | 515.50 | 520.61 | 517.21 | -3.40 | -0.65% | 1,261 | 652,202 |
| 2022-06-30 | 522.71 | 522.71 | 520.00 | 522.85 | 520.61 | -2.24 | -0.43% | 424 | 220,739 |
| 2022-06-29 | 523.00 | 523.00 | 516.00 | 522.71 | 522.85 | 0.14 | 0.03% | 532 | 278,156 |
| 2022-06-28 | 520.00 | 523.00 | 520.00 | 520.01 | 522.71 | 2.70 | 0.52% | 316 | 165,176 |
| 2022-06-27 | 523.00 | 525.00 | 520.00 | 522.42 | 520.01 | -2.41 | -0.46% | 3,227 | 1,678,072 |
| 2022-06-24 | 505.00 | 524.00 | 505.00 | 515.10 | 522.42 | 7.32 | 1.42% | 2,187 | 1,142,533 |
| 2022-06-23 | 522.50 | 523.00 | 501.00 | 522.50 | 515.10 | -7.40 | -1.42% | 914 | 470,801 |
| 2022-06-22 | 500.00 | 522.50 | 500.00 | 522.01 | 522.50 | 0.49 | 0.09% | 1,564 | 817,190 |
| 2022-06-21 | 514.00 | 524.00 | 510.00 | 522.75 | 522.01 | -0.74 | -0.14% | 3,816 | 1,991,990 |
| 2022-06-20 | 519.99 | 525.00 | 516.00 | 521.14 | 522.75 | 1.61 | 0.31% | 3,575 | 1,868,831 |
| 2022-06-17 | 520.00 | 530.00 | 514.00 | 516.20 | 521.14 | 4.94 | 0.96% | 1,354 | 705,624 |
| 2022-06-16 | 530.00 | 530.00 | 515.00 | 516.82 | 516.20 | -0.62 | -0.12% | 677 | 349,467 |
| 2022-06-15 | 515.00 | 537.00 | 511.00 | 510.58 | 516.82 | 6.24 | 1.22% | 2,762 | 1,427,457 |
| 2022-06-13 | 512.00 | 515.00 | 510.00 | 518.09 | 510.58 | -7.51 | -1.45% | 8,129 | 4,150,505 |
| 2022-06-10 | 541.99 | 541.99 | 511.00 | 510.93 | 518.09 | 7.16 | 1.40% | 2,022 | 1,047,578 |
| 2022-06-09 | 540.00 | 540.00 | 500.00 | 544.00 | 510.93 | -33.07 | -6.08% | 8,222 | 4,200,866 |
| 2022-06-08 | 530.00 | 544.00 | 530.00 | 544.00 | 544.00 | 0.00 | 0.00% | 830 | 451,520 |
| 2022-06-07 | 544.00 | 544.00 | 521.00 | 544.00 | 544.00 | 0.00 | 0.00% | 3,732 | 2,030,208 |
| 2022-06-06 | 524.00 | 544.00 | 523.00 | 523.20 | 544.00 | 20.80 | 3.98% | 1,246 | 677,824 |
| 2022-06-03 | 525.00 | 525.00 | 515.00 | 530.24 | 523.20 | -7.04 | -1.33% | 1,012 | 529,478 |
| 2022-06-02 | 540.00 | 542.99 | 500.00 | 539.91 | 530.24 | -9.67 | -1.79% | 6,514 | 3,453,983 |
| 2022-05-31 | 550.00 | 550.00 | 539.00 | 540.82 | 539.91 | -0.91 | -0.17% | 4,866 | 2,627,202 |
| 2022-05-30 | 541.00 | 547.00 | 540.00 | 540.82 | 540.82 | 0.00 | 0.00% | 1,902 | 1,028,640 |
| 2022-05-27 | 542.00 | 542.00 | 540.00 | 541.00 | 540.82 | -0.18 | -0.03% | 1,393 | 753,362 |
| 2022-05-26 | 541.00 | 548.00 | 541.00 | 542.00 | 541.00 | -1.00 | -0.18% | 4,075 | 2,204,575 |
| 2022-05-25 | 548.00 | 548.00 | 542.00 | 542.58 | 542.00 | -0.58 | -0.11% | 2,509 | 1,359,878 |
| 2022-05-24 | 550.00 | 550.00 | 542.50 | 559.49 | 542.58 | -16.91 | -3.02% | 459 | 249,044 |
| 2022-05-23 | 560.00 | 560.00 | 541.00 | 560.00 | 559.49 | -0.51 | -0.09% | 845 | 472,769 |
| 2022-05-20 | 562.00 | 562.00 | 542.00 | 562.00 | 560.00 | -2.00 | -0.36% | 2,083 | 1,166,480 |
| 2022-05-19 | 563.00 | 563.00 | 562.00 | 561.35 | 562.00 | 0.65 | 0.12% | 1,276 | 717,112 |
| 2022-05-18 | 561.00 | 562.00 | 560.50 | 561.95 | 561.35 | -0.60 | -0.11% | 1,120 | 628,712 |
| 2022-05-17 | 559.00 | 562.00 | 559.00 | 548.82 | 561.95 | 13.13 | 2.39% | 2,451 | 1,377,339 |
| 2022-05-16 | 550.00 | 560.00 | 540.00 | 550.00 | 548.82 | -1.18 | -0.21% | 839 | 460,460 |
| 2022-05-13 | 545.00 | 550.00 | 545.00 | 560.00 | 550.00 | -10.00 | -1.79% | 405 | 222,750 |
| 2022-05-12 | 558.00 | 560.00 | 556.00 | 562.00 | 560.00 | -2.00 | -0.36% | 4,474 | 2,505,440 |
| 2022-05-11 | 561.00 | 562.00 | 560.00 | 562.00 | 562.00 | 0.00 | 0.00% | 4,397 | 2,471,114 |
| 2022-05-10 | 560.00 | 562.00 | 560.00 | 560.76 | 562.00 | 1.24 | 0.22% | 8,862 | 4,980,444 |
| 2022-05-09 | 562.00 | 575.00 | 560.00 | 561.93 | 560.76 | -1.17 | -0.21% | 4,457 | 2,499,307 |
| 2022-05-06 | 562.00 | 579.00 | 560.00 | 561.00 | 561.93 | 0.93 | 0.17% | 12,029 | 6,759,456 |
| 2022-05-05 | 559.00 | 561.00 | 540.00 | 542.62 | 561.00 | 18.38 | 3.39% | 1,116 | 626,076 |
| 2022-05-04 | 540.00 | 559.00 | 540.00 | 546.21 | 542.62 | -3.59 | -0.66% | 2,311 | 1,253,995 |
| 2022-05-03 | 540.00 | 560.00 | 540.00 | 546.94 | 546.21 | -0.73 | -0.13% | 3,469 | 1,894,802 |
| 2022-05-02 | 580.00 | 580.00 | 540.00 | 550.00 | 546.94 | -3.06 | -0.56% | 5,324 | 2,911,909 |
| 2022-04-29 | 580.00 | 580.00 | 550.00 | 547.00 | 550.00 | 3.00 | 0.55% | 662 | 364,100 |
| 2022-04-28 | 545.00 | 550.00 | 540.00 | 548.09 | 547.00 | -1.09 | -0.20% | 2,217 | 1,212,699 |
| 2022-04-27 | 540.00 | 550.00 | 540.00 | 539.01 | 548.09 | 9.08 | 1.68% | 2,953 | 1,618,510 |
| 2022-04-26 | 538.99 | 540.00 | 538.99 | 531.00 | 539.01 | 8.01 | 1.51% | 712 | 383,775 |
| 2022-04-25 | 530.58 | 538.99 | 530.58 | 530.00 | 531.00 | 1.00 | 0.19% | 848 | 450,288 |
| 2022-04-22 | 530.00 | 530.00 | 529.00 | 530.00 | 530.00 | 0.00 | 0.00% | 2,940 | 1,558,200 |
| 2022-04-21 | 538.00 | 538.99 | 526.01 | 530.51 | 530.00 | -0.51 | -0.10% | 1,329 | 704,370 |
| 2022-04-20 | 530.00 | 538.00 | 526.00 | 533.97 | 530.51 | -3.46 | -0.65% | 5,709 | 3,028,682 |
| 2022-04-19 | 530.15 | 539.00 | 530.15 | 535.07 | 533.97 | -1.10 | -0.21% | 1,763 | 941,389 |
| 2022-04-18 | 540.00 | 540.00 | 535.00 | 559.50 | 535.07 | -24.43 | -4.37% | 5,593 | 2,992,647 |
| 2022-04-15 | 540.00 | 560.00 | 540.00 | 535.59 | 559.50 | 23.91 | 4.46% | 2,277 | 1,273,982 |
| 2022-04-14 | 540.00 | 540.00 | 535.02 | 556.95 | 535.59 | -21.36 | -3.84% | 789 | 422,581 |
| 2022-04-13 | 559.00 | 560.00 | 537.00 | 560.00 | 556.95 | -3.05 | -0.54% | 5,968 | 3,323,878 |
| 2022-04-12 | 570.00 | 570.00 | 559.00 | 561.55 | 560.00 | -1.55 | -0.28% | 2,453 | 1,373,680 |
| 2022-04-11 | 569.00 | 578.00 | 560.00 | 569.97 | 561.55 | -8.42 | -1.48% | 10,043 | 5,639,647 |
| 2022-04-08 | 570.00 | 579.00 | 560.00 | 581.01 | 569.97 | -11.04 | -1.90% | 7,066 | 4,027,408 |
| 2022-04-07 | 580.00 | 585.00 | 580.00 | 580.00 | 581.01 | 1.01 | 0.17% | 4,131 | 2,400,152 |
| 2022-04-06 | 580.00 | 581.00 | 575.00 | 555.04 | 580.00 | 24.96 | 4.50% | 1,075 | 623,500 |
| 2022-04-05 | 541.00 | 581.00 | 536.10 | 540.61 | 555.04 | 14.43 | 2.67% | 10,495 | 5,825,145 |
| 2022-04-04 | 540.00 | 541.00 | 530.00 | 529.52 | 540.61 | 11.09 | 2.09% | 3,601 | 1,946,737 |
| 2022-04-01 | 539.30 | 540.00 | 525.00 | 530.95 | 529.52 | -1.43 | -0.27% | 2,280 | 1,207,306 |
| 2022-03-31 | 521.09 | 540.00 | 521.00 | 525.98 | 530.95 | 4.97 | 0.94% | 915 | 485,819 |
| 2022-03-30 | 520.00 | 526.00 | 520.00 | 521.02 | 525.98 | 4.96 | 0.95% | 1,907 | 1,003,044 |
| 2022-03-29 | 540.00 | 540.00 | 521.00 | 540.00 | 521.02 | -18.98 | -3.51% | 2,222 | 1,157,706 |
| 2022-03-28 | 520.00 | 550.00 | 520.00 | 519.12 | 540.00 | 20.88 | 4.02% | 3,193 | 1,724,220 |
| 2022-03-25 | 518.00 | 520.00 | 518.00 | 517.49 | 519.12 | 1.63 | 0.31% | 5,321 | 2,762,238 |
| 2022-03-24 | 514.00 | 517.90 | 512.00 | 514.00 | 517.49 | 3.49 | 0.68% | 2,259 | 1,169,010 |
| 2022-03-23 | 519.00 | 520.00 | 514.00 | 515.61 | 514.00 | -1.61 | -0.31% | 1,965 | 1,010,010 |
| 2022-03-22 | 515.50 | 519.00 | 512.00 | 514.82 | 515.61 | 0.79 | 0.15% | 1,247 | 642,966 |
| 2022-03-21 | 509.00 | 520.00 | 509.00 | 509.04 | 514.82 | 5.78 | 1.14% | 6,059 | 3,119,294 |
| 2022-03-18 | 505.00 | 510.00 | 505.00 | 507.91 | 509.04 | 1.13 | 0.22% | 2,445 | 1,244,603 |
| 2022-03-17 | 515.00 | 515.00 | 504.00 | 513.15 | 507.91 | -5.24 | -1.02% | 3,736 | 1,897,552 |
| 2022-03-16 | 503.38 | 520.00 | 503.38 | 503.38 | 513.15 | 9.77 | 1.94% | 1,607 | 824,632 |
| 2022-03-15 | 503.00 | 520.00 | 499.50 | 520.00 | 503.38 | -16.62 | -3.20% | 15,522 | 7,813,464 |
| 2022-03-14 | 503.00 | 528.50 | 503.00 | 530.00 | 520.00 | -10.00 | -1.89% | 4,410 | 2,293,200 |
| 2022-03-11 | 500.00 | 539.00 | 500.00 | 503.60 | 530.00 | 26.40 | 5.24% | 3,546 | 1,879,380 |
| 2022-03-10 | 528.01 | 528.01 | 500.00 | 530.00 | 503.60 | -26.40 | -4.98% | 9,172 | 4,619,019 |
| 2022-03-09 | 530.00 | 533.00 | 528.00 | 530.88 | 530.00 | -0.88 | -0.17% | 9,608 | 5,092,240 |
| 2022-03-07 | 539.00 | 539.00 | 530.00 | 531.14 | 530.88 | -0.26 | -0.05% | 2,803 | 1,488,057 |
| 2022-03-04 | 539.00 | 539.00 | 530.00 | 539.00 | 531.14 | -7.86 | -1.46% | 4,281 | 2,273,810 |
| 2022-03-03 | 532.00 | 539.00 | 532.00 | 535.06 | 539.00 | 3.94 | 0.74% | 5,462 | 2,944,018 |
| 2022-03-02 | 535.00 | 539.00 | 530.00 | 535.90 | 535.06 | -0.84 | -0.16% | 15,699 | 8,399,907 |
| 2022-03-01 | 536.00 | 536.00 | 535.00 | 539.94 | 535.90 | -4.04 | -0.75% | 3,165 | 1,696,124 |
| 2022-02-28 | 549.00 | 549.00 | 539.50 | 550.00 | 539.94 | -10.06 | -1.83% | 1,810 | 977,291 |
| 2022-02-25 | 550.00 | 550.00 | 500.00 | 551.59 | 550.00 | -1.59 | -0.29% | 2,354 | 1,294,700 |
| 2022-02-24 | 590.00 | 590.00 | 540.00 | 592.40 | 551.59 | -40.81 | -6.89% | 9,278 | 5,117,652 |
| 2022-02-23 | 595.00 | 596.00 | 585.00 | 594.25 | 592.40 | -1.85 | -0.31% | 10,815 | 6,406,806 |
| 2022-02-22 | 594.00 | 595.99 | 593.00 | 593.81 | 594.25 | 0.44 | 0.07% | 7,434 | 4,417,655 |
| 2022-02-21 | 596.00 | 596.00 | 593.00 | 596.34 | 593.81 | -2.53 | -0.42% | 18,015 | 10,697,487 |
| 2022-02-18 | 596.00 | 596.40 | 595.00 | 597.84 | 596.34 | -1.50 | -0.25% | 5,992 | 3,573,269 |
| 2022-02-16 | 599.00 | 599.50 | 596.50 | 596.00 | 597.84 | 1.84 | 0.31% | 11,166 | 6,675,481 |
| 2022-02-15 | 598.00 | 598.99 | 595.00 | 595.29 | 596.00 | 0.71 | 0.12% | 3,599 | 2,145,004 |
| 2022-02-14 | 598.99 | 598.99 | 594.99 | 594.01 | 595.29 | 1.28 | 0.22% | 4,427 | 2,635,349 |
| 2022-02-11 | 590.00 | 599.00 | 586.00 | 588.00 | 594.01 | 6.01 | 1.02% | 3,287 | 1,952,511 |
| 2022-02-10 | 590.00 | 590.00 | 570.00 | 580.12 | 588.00 | 7.88 | 1.36% | 5,816 | 3,419,808 |
| 2022-02-09 | 600.00 | 603.00 | 570.00 | 602.41 | 580.12 | -22.29 | -3.70% | 7,835 | 4,545,240 |
| 2022-02-08 | 600.00 | 604.00 | 580.00 | 589.81 | 602.41 | 12.60 | 2.14% | 5,153 | 3,104,219 |
| 2022-02-07 | 598.00 | 599.90 | 552.00 | 599.49 | 589.81 | -9.68 | -1.61% | 17,714 | 10,447,894 |
| 2022-02-01 | 595.00 | 599.90 | 591.20 | 596.00 | 599.49 | 3.49 | 0.59% | 9,951 | 5,965,525 |
| 2022-01-31 | 591.00 | 600.00 | 591.00 | 595.19 | 596.00 | 0.81 | 0.14% | 19,592 | 11,676,832 |
| 2022-01-28 | 597.00 | 599.40 | 595.00 | 597.32 | 595.19 | -2.13 | -0.36% | 6,104 | 3,633,040 |
| 2022-01-27 | 595.50 | 599.50 | 580.00 | 587.94 | 597.32 | 9.38 | 1.60% | 19,603 | 11,709,264 |
| 2022-01-26 | 599.50 | 599.50 | 580.00 | 595.98 | 587.94 | -8.04 | -1.35% | 12,160 | 7,149,350 |
| 2022-01-25 | 588.00 | 599.00 | 552.20 | 590.92 | 595.98 | 5.06 | 0.86% | 20,462 | 12,194,943 |
| 2022-01-24 | 594.00 | 595.00 | 589.00 | 550.23 | 590.92 | 40.69 | 7.40% | 5,055 | 2,987,101 |
| 2022-01-21 | 550.00 | 588.00 | 550.00 | 550.00 | 550.23 | 0.23 | 0.04% | 16,452 | 9,052,384 |
| 2022-01-20 | 546.00 | 555.00 | 546.00 | 588.31 | 550.00 | -38.31 | -6.51% | 6,701 | 3,685,550 |
| 2022-01-19 | 550.00 | 590.00 | 545.00 | 561.33 | 588.31 | 26.98 | 4.81% | 14,039 | 8,259,284 |
| 2022-01-18 | 562.00 | 595.00 | 550.00 | 579.23 | 561.33 | -17.90 | -3.09% | 11,866 | 6,660,742 |
| 2022-01-17 | 596.00 | 599.00 | 570.00 | 597.39 | 579.23 | -18.16 | -3.04% | 22,318 | 12,927,255 |
| 2022-01-14 | 593.00 | 600.00 | 593.00 | 597.81 | 597.39 | -0.42 | -0.07% | 6,613 | 3,950,540 |
| 2022-01-13 | 600.00 | 600.00 | 595.00 | 600.00 | 597.81 | -2.19 | -0.37% | 11,467 | 6,855,087 |
| 2022-01-12 | 596.00 | 600.00 | 595.00 | 599.51 | 600.00 | 0.49 | 0.08% | 10,216 | 6,129,600 |
| 2022-01-11 | 600.00 | 600.00 | 596.00 | 599.80 | 599.51 | -0.29 | -0.05% | 17,591 | 10,545,980 |
| 2022-01-10 | 600.00 | 611.00 | 599.00 | 599.80 | 599.80 | 0.00 | 0.00% | 56,685 | 33,999,663 |
| 2022-01-07 | 600.00 | 600.00 | 595.00 | 596.14 | 599.80 | 3.66 | 0.61% | 36,326 | 21,788,335 |
| 2022-01-06 | 600.00 | 600.00 | 594.00 | 600.00 | 596.14 | -3.86 | -0.64% | 50,370 | 30,027,572 |
| 2022-01-05 | 599.99 | 600.00 | 587.00 | 599.98 | 600.00 | 0.02 | 0.00% | 12,943 | 7,765,800 |
| 2022-01-04 | 600.00 | 600.00 | 575.00 | 600.00 | 599.98 | -0.02 | 0.00% | 9,458 | 5,674,611 |
| 2022-01-03 | 580.00 | 610.00 | 580.00 | 591.40 | 600.00 | 8.60 | 1.45% | 49,350 | 29,610,000 |
| 2021-12-31 | 650.00 | 650.00 | 560.00 | 653.60 | 591.40 | -62.20 | -9.52% | 11,241 | 6,647,927 |
| 2021-12-30 | 709.00 | 709.00 | 650.00 | 709.58 | 653.60 | -55.98 | -7.89% | 38,668 | 25,273,405 |
| 2021-12-28 | 725.00 | 725.00 | 704.00 | 710.22 | 709.58 | -0.64 | -0.09% | 6,022 | 4,273,091 |
| 2021-12-27 | 747.00 | 748.00 | 700.00 | 745.66 | 710.22 | -35.44 | -4.75% | 23,777 | 16,886,901 |
| 2021-12-24 | 769.03 | 779.00 | 705.00 | 768.99 | 745.66 | -23.33 | -3.03% | 28,062 | 20,924,711 |
| 2021-12-23 | 770.00 | 775.00 | 760.00 | 760.00 | 768.99 | 8.99 | 1.18% | 8,310 | 6,390,307 |
| 2021-12-22 | 780.00 | 810.00 | 720.00 | 778.81 | 760.00 | -18.81 | -2.42% | 54,657 | 41,539,320 |
| 2021-12-21 | 698.99 | 784.99 | 698.99 | 693.77 | 778.81 | 85.04 | 12.26% | 43,871 | 34,167,174 |
| 2021-12-20 | 646.00 | 699.99 | 645.00 | 624.79 | 693.77 | 68.98 | 11.04% | 23,997 | 16,648,399 |
| 2021-12-17 | 600.00 | 655.00 | 600.00 | 572.19 | 624.79 | 52.60 | 9.19% | 33,133 | 20,701,167 |
| 2021-12-16 | 498.00 | 572.19 | 498.00 | 497.56 | 572.19 | 74.63 | 15.00% | 16,571 | 9,481,760 |
| 2021-12-15 | 450.00 | 497.57 | 450.00 | 432.67 | 497.56 | 64.89 | 15.00% | 3,806 | 1,893,713 |
| 2021-12-14 | 416.00 | 449.00 | 416.00 | 414.43 | 432.67 | 18.24 | 4.40% | 6,795 | 2,939,993 |
| 2021-12-13 | 410.00 | 419.99 | 409.00 | 410.00 | 414.43 | 4.43 | 1.08% | 15,721 | 6,515,254 |
| 2021-12-10 | 404.94 | 410.00 | 404.00 | 404.01 | 410.00 | 5.99 | 1.48% | 4,915 | 2,015,150 |
| 2021-12-09 | 403.00 | 404.94 | 402.01 | 402.01 | 404.01 | 2.00 | 0.50% | 16,420 | 6,633,844 |
| 2021-12-08 | 401.00 | 404.00 | 400.50 | 402.00 | 402.01 | 0.01 | 0.00% | 18,424 | 7,406,632 |
| 2021-12-07 | 400.91 | 404.00 | 400.91 | 400.91 | 402.00 | 1.09 | 0.27% | 3,141 | 1,262,682 |
| 2021-12-06 | 404.00 | 404.00 | 400.00 | 404.00 | 400.91 | -3.09 | -0.76% | 6,239 | 2,501,277 |
| 2021-12-03 | 404.95 | 405.00 | 404.00 | 404.90 | 404.00 | -0.90 | -0.22% | 5,973 | 2,413,092 |
| 2021-12-02 | 404.90 | 404.90 | 404.80 | 404.94 | 404.90 | -0.04 | -0.01% | 3,576 | 1,447,922 |
| 2021-12-01 | 404.95 | 404.95 | 404.90 | 404.90 | 404.94 | 0.04 | 0.01% | 9,377 | 3,797,122 |
| 2021-11-30 | 404.95 | 404.95 | 404.90 | 404.94 | 404.90 | -0.04 | -0.01% | 11,522 | 4,665,258 |
| 2021-11-29 | 404.95 | 404.95 | 404.00 | 404.90 | 404.94 | 0.04 | 0.01% | 10,068 | 4,076,936 |
| 2021-11-25 | 404.90 | 404.90 | 404.00 | 402.95 | 404.90 | 1.95 | 0.48% | 9,229 | 3,736,822 |
| 2021-11-24 | 403.00 | 404.00 | 402.00 | 403.20 | 402.95 | -0.25 | -0.06% | 7,119 | 2,868,601 |
| 2021-11-23 | 403.20 | 403.20 | 403.20 | 404.41 | 403.20 | -1.21 | -0.30% | 823 | 331,834 |
| 2021-11-22 | 404.80 | 404.90 | 404.00 | 404.09 | 404.41 | 0.32 | 0.08% | 6,390 | 2,584,180 |
| 2021-11-19 | 403.00 | 405.00 | 403.00 | 402.40 | 404.09 | 1.69 | 0.42% | 9,721 | 3,928,159 |
| 2021-11-18 | 404.00 | 404.00 | 400.50 | 404.00 | 402.40 | -1.60 | -0.40% | 2,143 | 862,343 |
| 2021-11-17 | 404.00 | 404.74 | 399.00 | 403.72 | 404.00 | 0.28 | 0.07% | 16,525 | 6,676,100 |
| 2021-11-16 | 404.00 | 404.00 | 403.10 | 403.99 | 403.72 | -0.27 | -0.07% | 5,830 | 2,353,688 |
| 2021-11-15 | 404.50 | 404.75 | 402.00 | 404.50 | 403.99 | -0.51 | -0.13% | 18,561 | 7,498,458 |
| 2021-11-12 | 404.00 | 404.75 | 403.99 | 403.92 | 404.50 | 0.58 | 0.14% | 6,312 | 2,553,204 |
| 2021-11-11 | 403.99 | 404.00 | 402.00 | 402.25 | 403.92 | 1.67 | 0.42% | 967 | 390,591 |
| 2021-11-10 | 404.75 | 404.75 | 402.20 | 404.00 | 402.25 | -1.75 | -0.43% | 4,731 | 1,903,045 |
| 2021-11-09 | 403.99 | 404.00 | 403.32 | 404.00 | 404.00 | 0.00 | 0.00% | 1,446 | 584,184 |
| 2021-11-08 | 403.00 | 404.00 | 402.00 | 403.00 | 404.00 | 1.00 | 0.25% | 5,534 | 2,235,736 |
| 2021-11-04 | 401.00 | 403.00 | 401.00 | 403.76 | 403.00 | -0.76 | -0.19% | 5,782 | 2,330,146 |
| 2021-11-03 | 400.00 | 404.00 | 399.00 | 400.12 | 403.76 | 3.64 | 0.91% | 11,640 | 4,699,766 |
| 2021-11-02 | 403.00 | 403.99 | 400.00 | 403.32 | 400.12 | -3.20 | -0.79% | 43,088 | 17,240,371 |
| 2021-11-01 | 403.00 | 404.00 | 403.00 | 404.00 | 403.32 | -0.68 | -0.17% | 2,405 | 969,985 |
| 2021-10-28 | 403.00 | 404.19 | 402.99 | 402.99 | 404.00 | 1.01 | 0.25% | 2,450 | 989,800 |
| 2021-10-27 | 404.00 | 404.20 | 402.50 | 404.15 | 402.71 | -1.44 | -0.36% | 9,339 | 3,760,909 |
| 2021-10-26 | 403.50 | 404.20 | 403.50 | 402.99 | 404.15 | 1.16 | 0.29% | 6,611 | 2,671,836 |
| 2021-10-25 | 404.75 | 404.75 | 402.50 | 404.73 | 402.99 | -1.74 | -0.43% | 24,498 | 9,872,449 |
| 2021-10-22 | 403.50 | 404.75 | 403.50 | 403.11 | 404.73 | 1.62 | 0.40% | 7,743 | 3,133,824 |
| 2021-10-21 | 401.00 | 404.00 | 401.00 | 401.23 | 403.11 | 1.88 | 0.47% | 2,849 | 1,148,460 |
| 2021-10-20 | 401.50 | 401.50 | 401.00 | 401.49 | 401.23 | -0.26 | -0.06% | 1,080 | 433,328 |
| 2021-10-19 | 400.00 | 404.75 | 400.00 | 399.75 | 401.49 | 1.74 | 0.44% | 12,155 | 4,880,111 |
| 2021-10-18 | 400.00 | 400.00 | 399.00 | 399.00 | 399.75 | 0.75 | 0.19% | 5,769 | 2,306,158 |
| 2021-10-15 | 399.00 | 399.00 | 396.00 | 395.53 | 399.00 | 3.47 | 0.88% | 2,755 | 1,099,245 |
| 2021-10-14 | 399.99 | 400.00 | 395.00 | 393.42 | 395.53 | 2.11 | 0.54% | 11,854 | 4,688,613 |
| 2021-10-13 | 399.99 | 399.99 | 392.00 | 400.00 | 393.42 | -6.58 | -1.65% | 6,325 | 2,488,382 |
| 2021-10-12 | 390.00 | 404.99 | 390.00 | 390.52 | 400.00 | 9.48 | 2.43% | 24,624 | 9,849,600 |
| 2021-10-11 | 403.00 | 403.00 | 390.00 | 400.58 | 390.52 | -10.06 | -2.51% | 7,216 | 2,817,992 |
| 2021-10-08 | 371.00 | 406.00 | 371.00 | 381.00 | 400.58 | 19.58 | 5.14% | 5,461 | 2,187,567 |
| 2021-10-07 | 360.10 | 382.00 | 360.10 | 368.03 | 381.00 | 12.97 | 3.52% | 4,867 | 1,854,327 |
| 2021-10-06 | 390.00 | 390.00 | 360.10 | 383.80 | 368.03 | -15.77 | -4.11% | 11,935 | 4,392,438 |
| 2021-10-05 | 411.00 | 412.00 | 380.00 | 410.00 | 383.80 | -26.20 | -6.39% | 19,134 | 7,343,629 |
| 2021-10-04 | 415.00 | 416.00 | 410.00 | 417.00 | 410.00 | -7.00 | -1.68% | 39,566 | 16,222,060 |
| 2021-10-01 | 418.40 | 418.40 | 417.00 | 416.93 | 417.00 | 0.07 | 0.02% | 1,605 | 669,285 |
| 2021-09-30 | 415.00 | 418.40 | 412.00 | 418.19 | 416.93 | -1.26 | -0.30% | 24,566 | 10,242,302 |
| 2021-09-29 | 418.49 | 418.49 | 415.00 | 415.48 | 418.19 | 2.71 | 0.65% | 7,387 | 3,089,170 |
| 2021-09-28 | 420.00 | 424.00 | 415.00 | 418.50 | 415.48 | -3.02 | -0.72% | 9,838 | 4,087,492 |
| 2021-09-27 | 420.00 | 424.00 | 418.00 | 420.00 | 418.50 | -1.50 | -0.36% | 21,516 | 9,004,446 |
| 2021-09-24 | 420.00 | 420.00 | 419.97 | 419.95 | 420.00 | 0.05 | 0.01% | 11,223 | 4,713,660 |
| 2021-09-23 | 419.97 | 420.00 | 419.00 | 416.55 | 419.95 | 3.40 | 0.82% | 10,517 | 4,416,614 |
| 2021-09-22 | 410.00 | 419.98 | 410.00 | 410.63 | 416.55 | 5.92 | 1.44% | 13,686 | 5,700,903 |
| 2021-09-21 | 411.00 | 414.50 | 408.00 | 409.25 | 410.63 | 1.38 | 0.34% | 19,720 | 8,097,624 |
| 2021-09-20 | 410.00 | 411.00 | 408.00 | 408.60 | 409.25 | 0.65 | 0.16% | 8,400 | 3,437,700 |
| 2021-09-17 | 408.99 | 412.00 | 408.00 | 408.89 | 408.60 | -0.29 | -0.07% | 24,662 | 10,076,893 |
| 2021-09-16 | 409.00 | 409.00 | 408.00 | 410.78 | 408.89 | -1.89 | -0.46% | 11,721 | 4,792,600 |
| 2021-09-15 | 412.00 | 412.00 | 410.00 | 409.99 | 410.78 | 0.79 | 0.19% | 23,545 | 9,671,815 |
| 2021-09-14 | 410.00 | 414.99 | 405.00 | 409.62 | 409.99 | 0.37 | 0.09% | 57,791 | 23,693,732 |
| 2021-09-13 | 416.00 | 425.00 | 400.00 | 415.64 | 409.62 | -6.02 | -1.45% | 79,534 | 32,578,717 |
| 2021-09-10 | 410.00 | 418.00 | 406.00 | 404.83 | 415.64 | 10.81 | 2.67% | 52,581 | 21,854,767 |
| 2021-09-09 | 379.90 | 417.00 | 379.90 | 363.89 | 404.83 | 40.94 | 11.25% | 59,454 | 24,068,763 |
| 2021-09-08 | 357.80 | 379.90 | 355.00 | 355.93 | 363.89 | 7.96 | 2.24% | 32,106 | 11,683,052 |
| 2021-09-07 | 355.00 | 360.00 | 333.00 | 324.21 | 355.93 | 31.72 | 9.78% | 25,028 | 8,908,216 |
| 2021-09-06 | 335.00 | 367.50 | 322.00 | 325.51 | 324.21 | -1.30 | -0.40% | 66,516 | 21,565,152 |
| 2021-09-03 | 330.00 | 346.00 | 320.00 | 325.88 | 325.51 | -0.37 | -0.11% | 31,728 | 10,327,781 |
| 2021-09-02 | 315.00 | 330.00 | 315.00 | 301.12 | 325.88 | 24.76 | 8.22% | 48,950 | 15,951,826 |
| 2021-09-01 | 301.00 | 314.98 | 296.00 | 300.70 | 301.12 | 0.42 | 0.14% | 58,040 | 17,477,005 |
| 2021-08-31 | 296.00 | 302.00 | 296.00 | 294.77 | 300.70 | 5.93 | 2.01% | 58,054 | 17,456,838 |
| 2021-08-30 | 292.00 | 297.50 | 290.50 | 294.16 | 294.77 | 0.61 | 0.21% | 14,770 | 4,353,753 |
| 2021-08-27 | 287.00 | 297.99 | 287.00 | 288.15 | 294.16 | 6.01 | 2.09% | 11,546 | 3,396,371 |
| 2021-08-26 | 274.00 | 290.00 | 273.10 | 277.33 | 288.15 | 10.82 | 3.90% | 12,026 | 3,465,292 |
| 2021-08-25 | 269.00 | 282.50 | 269.00 | 269.41 | 277.33 | 7.92 | 2.94% | 10,409 | 2,886,728 |
| 2021-08-24 | 248.00 | 270.00 | 248.00 | 255.12 | 269.41 | 14.29 | 5.60% | 39,820 | 10,727,906 |
| 2021-08-23 | 255.00 | 263.00 | 251.00 | 255.60 | 255.12 | -0.48 | -0.19% | 5,721 | 1,459,542 |
| 2021-08-20 | 260.00 | 265.00 | 255.00 | 263.57 | 255.60 | -7.97 | -3.02% | 5,982 | 1,528,999 |
| 2021-08-19 | 265.00 | 270.00 | 261.00 | 267.34 | 263.57 | -3.77 | -1.41% | 3,813 | 1,004,992 |
| 2021-08-18 | 275.00 | 275.00 | 265.11 | 275.00 | 267.34 | -7.66 | -2.79% | 3,738 | 999,317 |
| 2021-08-17 | 279.00 | 283.99 | 275.00 | 276.93 | 275.00 | -1.93 | -0.70% | 9,464 | 2,602,600 |
| 2021-08-16 | 270.35 | 278.10 | 270.00 | 278.12 | 276.93 | -1.19 | -0.43% | 8,403 | 2,327,043 |
| 2021-08-13 | 280.00 | 282.00 | 277.00 | 279.84 | 278.12 | -1.72 | -0.61% | 13,704 | 3,811,356 |
| 2021-08-12 | 285.00 | 285.00 | 275.00 | 283.86 | 279.84 | -4.02 | -1.42% | 22,194 | 6,210,769 |
| 2021-08-11 | 290.00 | 293.00 | 283.00 | 290.01 | 283.86 | -6.15 | -2.12% | 15,874 | 4,505,994 |
| 2021-08-10 | 290.00 | 295.00 | 286.00 | 264.99 | 290.01 | 25.02 | 9.44% | 6,652 | 1,929,147 |
| 2021-08-09 | 290.00 | 290.00 | 262.00 | 288.69 | 264.99 | -23.70 | -8.21% | 10,897 | 2,887,596 |
| 2021-08-06 | 298.00 | 300.00 | 261.00 | 294.01 | 288.69 | -5.32 | -1.81% | 21,185 | 6,115,898 |
| 2021-08-05 | 280.00 | 315.00 | 280.00 | 279.15 | 294.01 | 14.86 | 5.32% | 26,849 | 7,893,874 |
| 2021-08-04 | 246.90 | 280.99 | 246.90 | 245.82 | 279.15 | 33.33 | 13.56% | 5,801 | 1,619,349 |
| 2021-08-03 | 245.00 | 247.00 | 245.00 | 246.35 | 245.82 | -0.53 | -0.22% | 25,400 | 6,243,828 |
| 2021-08-02 | 245.00 | 250.00 | 239.00 | 245.00 | 246.35 | 1.35 | 0.55% | 7,384 | 1,819,048 |
| 2021-07-30 | 241.00 | 245.00 | 236.00 | 241.00 | 245.00 | 4.00 | 1.66% | 5,957 | 1,459,465 |
| 2021-07-29 | 238.00 | 245.00 | 234.00 | 240.50 | 241.00 | 0.50 | 0.21% | 4,237 | 1,021,117 |
| 2021-07-28 | 239.99 | 241.00 | 239.99 | 240.00 | 240.50 | 0.50 | 0.21% | 4,743 | 1,140,692 |
| 2021-07-27 | 240.00 | 240.00 | 238.00 | 238.57 | 240.00 | 1.43 | 0.60% | 12,690 | 3,045,600 |
| 2021-07-26 | 236.00 | 240.00 | 235.99 | 236.00 | 238.57 | 2.57 | 1.09% | 19,004 | 4,533,784 |
| 2021-07-24 | 236.00 | 236.00 | 236.00 | 233.63 | 236.00 | 2.37 | 1.01% | 2,194 | 517,784 |
| 2021-07-23 | 229.00 | 236.00 | 229.00 | 235.27 | 233.63 | -1.64 | -0.70% | 3,024 | 706,497 |
| 2021-07-22 | 228.00 | 236.00 | 218.00 | 221.93 | 235.27 | 13.34 | 6.01% | 24,101 | 5,670,242 |
| 2021-07-21 | 228.00 | 228.00 | 220.00 | 227.88 | 221.93 | -5.95 | -2.61% | 3,673 | 815,149 |
| 2021-07-20 | 224.00 | 228.00 | 223.00 | 224.76 | 227.88 | 3.12 | 1.39% | 3,616 | 824,014 |
| 2021-07-19 | 230.00 | 236.00 | 217.00 | 222.43 | 224.76 | 2.33 | 1.05% | 15,792 | 3,549,410 |
| 2021-07-09 | 230.00 | 235.00 | 218.10 | 230.00 | 222.43 | -7.57 | -3.29% | 16,804 | 3,737,714 |
| 2021-07-08 | 235.00 | 235.00 | 220.00 | 235.00 | 230.00 | -5.00 | -2.13% | 26,792 | 6,162,160 |
| 2021-07-07 | 235.00 | 239.00 | 235.00 | 235.00 | 235.00 | 0.00 | 0.00% | 6,060 | 1,424,100 |
| 2021-07-06 | 235.00 | 235.00 | 235.00 | 233.37 | 235.00 | 1.63 | 0.70% | 30 | 7,050 |
| 2021-07-05 | 235.00 | 240.00 | 223.00 | 239.00 | 233.37 | -5.63 | -2.36% | 11,983 | 2,796,473 |
| 2021-07-02 | 239.00 | 239.00 | 239.00 | 238.07 | 239.00 | 0.93 | 0.39% | 4,951 | 1,183,289 |
| 2021-07-01 | 235.00 | 239.00 | 226.00 | 238.98 | 238.07 | -0.91 | -0.38% | 12,725 | 3,029,441 |
| 2021-06-30 | 239.00 | 239.00 | 226.00 | 237.94 | 238.98 | 1.04 | 0.44% | 2,397 | 572,835 |
| 2021-06-29 | 238.00 | 239.00 | 235.00 | 236.21 | 237.94 | 1.73 | 0.73% | 7,585 | 1,804,775 |
| 2021-06-28 | 215.01 | 249.00 | 215.01 | 220.19 | 236.21 | 16.02 | 7.28% | 6,044 | 1,427,653 |
| 2021-06-25 | 216.00 | 225.00 | 215.00 | 215.00 | 220.19 | 5.19 | 2.41% | 19,298 | 4,249,227 |
| 2021-06-24 | 214.00 | 217.00 | 214.00 | 215.00 | 215.00 | 0.00 | 0.00% | 11,827 | 2,542,805 |
| 2021-06-23 | 215.00 | 215.00 | 214.00 | 214.45 | 215.00 | 0.55 | 0.26% | 678 | 145,770 |
| 2021-06-22 | 214.50 | 214.90 | 213.00 | 213.19 | 214.45 | 1.26 | 0.59% | 10,361 | 2,221,916 |
| 2021-06-21 | 214.89 | 214.90 | 213.00 | 214.89 | 213.19 | -1.70 | -0.79% | 3,136 | 668,564 |
| 2021-06-18 | 213.00 | 214.90 | 213.00 | 213.00 | 214.89 | 1.89 | 0.89% | 1,312 | 281,936 |
| 2021-06-17 | 213.01 | 214.99 | 213.00 | 213.88 | 213.00 | -0.88 | -0.41% | 1,902 | 405,126 |
| 2021-06-16 | 213.00 | 214.00 | 213.00 | 213.50 | 213.88 | 0.38 | 0.18% | 1,728 | 369,585 |
| 2021-06-15 | 213.00 | 213.50 | 213.00 | 212.88 | 213.50 | 0.62 | 0.29% | 2,209 | 471,622 |
| 2021-06-14 | 212.90 | 213.00 | 212.50 | 212.10 | 212.88 | 0.78 | 0.37% | 14,141 | 3,010,336 |
| 2021-06-11 | 213.00 | 213.00 | 212.00 | 212.99 | 212.10 | -0.89 | -0.42% | 24,650 | 5,228,265 |
| 2021-06-10 | 213.00 | 213.00 | 212.00 | 212.01 | 212.99 | 0.98 | 0.46% | 2,155 | 458,993 |
| 2021-06-08 | 212.00 | 212.99 | 212.00 | 211.95 | 212.01 | 0.06 | 0.03% | 3,355 | 711,294 |
| 2021-06-07 | 212.00 | 212.99 | 211.00 | 209.33 | 211.95 | 2.62 | 1.25% | 5,674 | 1,202,604 |
| 2021-06-04 | 210.00 | 212.00 | 207.50 | 207.03 | 209.33 | 2.30 | 1.11% | 1,741 | 364,444 |
| 2021-06-03 | 212.99 | 212.99 | 207.01 | 209.23 | 207.03 | -2.20 | -1.05% | 10,546 | 2,183,338 |
| 2021-06-02 | 207.00 | 212.50 | 207.00 | 207.00 | 209.23 | 2.23 | 1.08% | 2,705 | 565,967 |
| 2021-05-31 | 207.02 | 208.00 | 207.00 | 206.63 | 207.00 | 0.37 | 0.18% | 12,736 | 2,636,352 |
| 2021-05-28 | 207.00 | 208.00 | 206.03 | 207.00 | 206.63 | -0.47 | -0.18% | 23,891 | 4,936,597 |
| 2021-05-27 | 207.00 | 207.00 | 206.03 | 207.00 | 207.00 | 0.00 | 0.00% | 5,808 | 1,202,256 |
| 2021-05-25 | 207.00 | 207.00 | 206.00 | 208.13 | 207.00 | -1.13 | -0.54% | 7,296 | 1,510,272 |
| 2021-05-24 | 210.00 | 212.00 | 207.80 | 209.08 | 208.13 | -0.95 | -0.45% | 31,141 | 6,481,376 |
| 2021-05-21 | 209.00 | 211.00 | 209.00 | 209.98 | 209.08 | -0.90 | -0.43% | 27,684 | 5,788,171 |
| 2021-05-20 | 214.00 | 214.00 | 209.00 | 214.00 | 209.98 | -4.02 | -1.88% | 33,960 | 7,130,921 |
| 2021-05-19 | 215.00 | 215.00 | 210.01 | 209.49 | 214.00 | 4.51 | 2.15% | 1,506 | 322,284 |
| 2021-05-18 | 213.00 | 213.00 | 209.00 | 213.00 | 209.49 | -3.51 | -1.65% | 30,022 | 6,289,309 |
| 2021-05-17 | 210.00 | 213.00 | 210.00 | 210.28 | 213.00 | 2.72 | 1.29% | 1,271 | 270,723 |
| 2021-05-14 | 210.30 | 210.30 | 210.00 | 210.33 | 210.28 | -0.05 | -0.02% | 4,603 | 967,919 |
| 2021-05-13 | 212.00 | 213.00 | 210.00 | 209.50 | 210.33 | 0.83 | 0.40% | 27,450 | 5,773,559 |
| 2021-05-12 | 210.00 | 213.00 | 209.01 | 210.30 | 209.50 | -0.80 | -0.38% | 6,717 | 1,407,212 |
| 2021-05-11 | 213.20 | 214.57 | 209.50 | 213.20 | 210.30 | -2.90 | -1.36% | 43,975 | 9,247,943 |
| 2021-05-10 | 209.00 | 213.20 | 209.00 | 208.59 | 213.20 | 4.61 | 2.21% | 3,394 | 723,601 |
| 2021-05-07 | 208.50 | 208.95 | 208.40 | 208.05 | 208.59 | 0.54 | 0.26% | 3,486 | 727,145 |
| 2021-05-06 | 208.95 | 208.95 | 208.00 | 208.08 | 208.05 | -0.03 | -0.01% | 18,430 | 3,834,362 |
| 2021-05-05 | 208.60 | 208.95 | 208.00 | 208.60 | 208.08 | -0.52 | -0.25% | 8,368 | 1,741,213 |
| 2021-05-04 | 208.00 | 208.90 | 208.00 | 208.00 | 208.60 | 0.60 | 0.29% | 42,762 | 8,920,153 |
| 2021-05-03 | 208.80 | 208.80 | 208.00 | 207.51 | 208.00 | 0.49 | 0.24% | 11,215 | 2,332,720 |
| 2021-04-30 | 208.00 | 208.90 | 206.30 | 206.78 | 207.51 | 0.73 | 0.35% | 5,940 | 1,232,609 |
| 2021-04-29 | 209.00 | 209.00 | 206.00 | 208.28 | 206.78 | -1.50 | -0.72% | 25,161 | 5,202,792 |
| 2021-04-28 | 210.00 | 211.00 | 208.00 | 209.01 | 208.28 | -0.73 | -0.35% | 8,959 | 1,865,981 |
| 2021-04-27 | 212.70 | 212.70 | 208.50 | 209.78 | 209.01 | -0.77 | -0.37% | 20,370 | 4,257,534 |
| 2021-04-26 | 212.40 | 212.70 | 209.00 | 212.18 | 209.78 | -2.40 | -1.13% | 25,305 | 5,308,483 |
| 2021-04-23 | 212.50 | 212.50 | 211.00 | 211.67 | 212.18 | 0.51 | 0.24% | 5,675 | 1,204,122 |
| 2021-04-22 | 212.75 | 212.75 | 210.00 | 212.69 | 211.67 | -1.02 | -0.48% | 9,300 | 1,968,531 |
| 2021-04-21 | 212.00 | 212.75 | 211.00 | 209.89 | 212.69 | 2.80 | 1.33% | 4,165 | 885,854 |
| 2021-04-20 | 212.85 | 212.85 | 209.50 | 212.85 | 209.89 | -2.96 | -1.39% | 34,817 | 7,307,740 |
| 2021-04-19 | 214.00 | 214.20 | 212.00 | 214.48 | 212.85 | -1.63 | -0.76% | 19,666 | 4,185,908 |
| 2021-04-16 | 214.99 | 214.99 | 214.00 | 214.00 | 214.48 | 0.48 | 0.22% | 14,324 | 3,072,212 |
| 2021-04-15 | 212.01 | 214.00 | 212.01 | 212.89 | 214.00 | 1.11 | 0.52% | 10,914 | 2,335,596 |
| 2021-04-14 | 213.00 | 213.00 | 212.61 | 213.00 | 212.89 | -0.11 | -0.05% | 4,904 | 1,044,013 |
| 2021-04-13 | 213.00 | 213.40 | 212.50 | 213.21 | 213.00 | -0.21 | -0.10% | 11,458 | 2,440,554 |
| 2021-04-12 | 213.00 | 213.90 | 213.00 | 212.12 | 213.21 | 1.09 | 0.51% | 7,673 | 1,635,960 |
| 2021-04-09 | 213.00 | 214.90 | 209.00 | 212.00 | 212.12 | 0.12 | 0.06% | 20,202 | 4,285,248 |
| 2021-04-08 | 212.00 | 214.89 | 208.01 | 212.23 | 212.00 | -0.23 | -0.11% | 22,619 | 4,795,228 |
| 2021-04-07 | 212.10 | 214.90 | 212.00 | 212.64 | 212.23 | -0.41 | -0.19% | 2,679 | 568,564 |
| 2021-04-06 | 215.00 | 215.00 | 212.01 | 215.00 | 212.64 | -2.36 | -1.10% | 9,636 | 2,048,999 |
| 2021-04-05 | 215.50 | 217.00 | 208.02 | 211.64 | 215.00 | 3.36 | 1.59% | 37,306 | 8,020,790 |
| 2021-04-02 | 212.00 | 216.00 | 208.01 | 212.21 | 211.64 | -0.57 | -0.27% | 58,715 | 12,426,443 |
| 2021-04-01 | 212.00 | 212.50 | 211.80 | 212.82 | 212.21 | -0.61 | -0.29% | 4,401 | 933,936 |
| 2021-03-31 | 210.00 | 213.00 | 209.00 | 213.00 | 212.82 | -0.18 | -0.08% | 8,735 | 1,858,983 |
| 2021-03-30 | 211.90 | 213.00 | 208.00 | 208.87 | 213.00 | 4.13 | 1.98% | 13,492 | 2,873,796 |
| 2021-03-29 | 212.00 | 212.00 | 208.00 | 211.65 | 208.87 | -2.78 | -1.31% | 9,888 | 2,065,307 |
| 2021-03-26 | 212.00 | 212.30 | 210.00 | 211.81 | 211.65 | -0.16 | -0.08% | 4,600 | 973,590 |
| 2021-03-25 | 210.00 | 212.00 | 209.00 | 211.72 | 211.81 | 0.09 | 0.04% | 19,534 | 4,137,497 |
| 2021-03-24 | 211.90 | 211.90 | 210.00 | 211.84 | 211.72 | -0.12 | -0.06% | 6,495 | 1,375,121 |
| 2021-03-23 | 211.00 | 212.39 | 211.00 | 212.40 | 211.84 | -0.56 | -0.26% | 10,757 | 2,278,763 |
| 2021-03-22 | 212.50 | 212.50 | 210.00 | 212.59 | 212.40 | -0.19 | -0.09% | 6,656 | 1,413,734 |
| 2021-03-19 | 212.98 | 212.99 | 210.00 | 212.20 | 212.59 | 0.39 | 0.18% | 7,628 | 1,621,637 |
| 2021-03-18 | 209.00 | 212.98 | 209.00 | 206.38 | 212.20 | 5.82 | 2.82% | 6,650 | 1,411,130 |
| 2021-03-17 | 209.80 | 213.90 | 206.00 | 208.79 | 206.38 | -2.41 | -1.15% | 69,604 | 14,364,874 |
| 2021-03-16 | 213.50 | 214.90 | 206.00 | 212.59 | 208.79 | -3.80 | -1.79% | 41,849 | 8,737,653 |
| 2021-03-15 | 213.00 | 213.50 | 205.00 | 213.07 | 212.59 | -0.48 | -0.23% | 30,033 | 6,384,715 |
| 2021-03-12 | 210.00 | 214.50 | 204.00 | 208.80 | 213.07 | 4.27 | 2.05% | 51,894 | 11,057,055 |
| 2021-03-11 | 206.80 | 215.00 | 206.00 | 206.90 | 208.80 | 1.90 | 0.92% | 54,074 | 11,290,651 |
| 2021-03-10 | 208.80 | 208.80 | 204.00 | 207.51 | 206.90 | -0.61 | -0.29% | 33,101 | 6,848,597 |
| 2021-03-09 | 206.20 | 209.30 | 205.00 | 206.03 | 207.51 | 1.48 | 0.72% | 19,007 | 3,944,143 |
| 2021-03-05 | 208.00 | 208.00 | 206.00 | 209.24 | 206.03 | -3.21 | -1.53% | 9,731 | 2,004,878 |
| 2021-03-04 | 208.00 | 209.50 | 207.00 | 209.26 | 209.24 | -0.02 | -0.01% | 17,154 | 3,589,303 |
| 2021-03-03 | 209.50 | 210.00 | 208.00 | 206.60 | 209.26 | 2.66 | 1.29% | 6,408 | 1,340,938 |
| 2021-03-02 | 210.00 | 210.00 | 206.01 | 205.82 | 206.60 | 0.78 | 0.38% | 13,112 | 2,708,939 |
| 2021-03-01 | 215.80 | 216.00 | 205.00 | 216.00 | 205.82 | -10.18 | -4.71% | 53,213 | 10,952,300 |
| 2021-02-26 | 216.50 | 218.00 | 216.00 | 209.46 | 216.00 | 6.54 | 3.12% | 8,591 | 1,855,656 |
| 2021-02-25 | 215.00 | 219.00 | 204.00 | 209.38 | 209.46 | 0.08 | 0.04% | 71,220 | 14,917,741 |
| 2021-02-24 | 212.00 | 218.00 | 204.00 | 215.00 | 209.38 | -5.62 | -2.61% | 30,639 | 6,415,194 |
| 2021-02-23 | 209.00 | 218.00 | 209.00 | 209.09 | 215.00 | 5.91 | 2.83% | 12,928 | 2,779,520 |
| 2021-02-22 | 209.20 | 209.30 | 208.00 | 209.76 | 209.09 | -0.67 | -0.32% | 12,600 | 2,634,534 |
| 2021-02-19 | 208.00 | 215.00 | 208.00 | 207.61 | 209.76 | 2.15 | 1.04% | 23,553 | 4,940,477 |
| 2021-02-18 | 206.90 | 216.00 | 205.00 | 206.00 | 207.61 | 1.61 | 0.78% | 117,496 | 24,393,345 |
| 2021-02-17 | 206.12 | 207.00 | 206.00 | 207.00 | 206.00 | -1.00 | -0.48% | 8,832 | 1,819,392 |
| 2021-02-16 | 209.00 | 209.00 | 206.11 | 203.88 | 207.00 | 3.12 | 1.53% | 3,596 | 744,372 |
| 2021-02-15 | 210.00 | 210.00 | 203.00 | 209.75 | 203.88 | -5.87 | -2.80% | 7,423 | 1,513,401 |
| 2021-02-11 | 214.00 | 214.00 | 206.50 | 212.35 | 209.75 | -2.60 | -1.22% | 14,587 | 3,059,623 |
| 2021-02-10 | 204.00 | 218.00 | 203.00 | 203.88 | 212.35 | 8.47 | 4.15% | 195,479 | 41,509,966 |
| 2021-02-09 | 204.00 | 204.00 | 203.10 | 203.78 | 203.88 | 0.10 | 0.05% | 6,080 | 1,239,590 |
| 2021-02-08 | 203.00 | 204.00 | 203.00 | 202.79 | 203.78 | 0.99 | 0.49% | 23,718 | 4,833,254 |
| 2021-02-05 | 204.00 | 204.00 | 202.50 | 204.00 | 202.79 | -1.21 | -0.59% | 4,353 | 882,745 |
| 2021-02-04 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | 0.00 | 0.00% | 5,039 | 1,027,956 |
| 2021-02-03 | 202.60 | 204.00 | 202.60 | 203.94 | 204.00 | 0.06 | 0.03% | 5,733 | 1,169,532 |
| 2021-02-02 | 203.00 | 204.00 | 202.20 | 204.00 | 203.94 | -0.06 | -0.03% | 6,347 | 1,294,407 |
| 2021-02-01 | 203.99 | 204.00 | 202.50 | 202.88 | 204.00 | 1.12 | 0.55% | 4,991 | 1,018,164 |
| 2021-01-29 | 203.99 | 204.00 | 202.10 | 203.50 | 202.88 | -0.62 | -0.30% | 11,891 | 2,412,446 |
| 2021-01-28 | 203.99 | 203.99 | 203.00 | 203.99 | 203.50 | -0.49 | -0.24% | 3,773 | 767,806 |
| 2021-01-27 | 202.50 | 203.99 | 201.00 | 202.20 | 203.99 | 1.79 | 0.89% | 2,932 | 598,099 |
| 2021-01-26 | 204.00 | 204.00 | 201.10 | 203.02 | 202.20 | -0.82 | -0.40% | 5,228 | 1,057,102 |
| 2021-01-25 | 204.00 | 204.00 | 200.00 | 200.06 | 203.02 | 2.96 | 1.48% | 7,247 | 1,471,286 |
| 2021-01-22 | 206.80 | 206.99 | 200.00 | 206.54 | 200.06 | -6.48 | -3.14% | 13,071 | 2,614,984 |
| 2021-01-21 | 205.00 | 206.87 | 204.00 | 206.87 | 206.54 | -0.33 | -0.16% | 4,345 | 897,416 |
| 2021-01-20 | 206.89 | 206.89 | 205.00 | 206.00 | 206.87 | 0.87 | 0.42% | 140 | 28,962 |
| 2021-01-19 | 204.50 | 206.00 | 204.50 | 206.00 | 206.00 | 0.00 | 0.00% | 1,331 | 274,186 |
| 2021-01-18 | 205.00 | 206.90 | 204.50 | 205.00 | 206.00 | 1.00 | 0.49% | 1,060 | 218,360 |
| 2021-01-15 | 205.00 | 205.00 | 205.00 | 205.01 | 205.00 | -0.01 | 0.00% | 2,009 | 411,845 |
| 2021-01-14 | 205.00 | 207.00 | 205.00 | 204.97 | 205.01 | 0.04 | 0.02% | 3,650 | 748,287 |
| 2021-01-13 | 206.00 | 206.00 | 204.00 | 208.67 | 204.97 | -3.70 | -1.77% | 1,977 | 405,226 |
| 2021-01-12 | 209.97 | 209.97 | 200.00 | 208.36 | 208.67 | 0.31 | 0.15% | 1,920 | 400,646 |
| 2021-01-11 | 205.00 | 208.50 | 205.00 | 205.00 | 208.36 | 3.36 | 1.64% | 2,451 | 510,690 |
| 2021-01-08 | 203.50 | 205.00 | 203.50 | 204.00 | 205.00 | 1.00 | 0.49% | 1,234 | 252,970 |
| 2021-01-07 | 205.00 | 208.50 | 204.00 | 204.98 | 204.00 | -0.98 | -0.48% | 10,795 | 2,202,180 |
| 2021-01-06 | 205.00 | 205.00 | 204.10 | 204.61 | 204.98 | 0.37 | 0.18% | 2,509 | 514,295 |
| 2021-01-05 | 205.00 | 205.00 | 204.10 | 205.01 | 204.61 | -0.40 | -0.20% | 2,553 | 522,369 |
| 2021-01-04 | 205.00 | 206.00 | 203.60 | 205.00 | 205.01 | 0.01 | 0.00% | 20,459 | 4,194,300 |
| 2020-12-31 | 205.00 | 205.00 | 204.00 | 205.00 | 205.00 | 0.00 | 0.00% | 14,295 | 2,930,475 |
| 2020-12-30 | 205.00 | 205.00 | 204.60 | 204.13 | 205.00 | 0.87 | 0.43% | 3,575 | 732,875 |
| 2020-12-28 | 205.00 | 209.00 | 204.10 | 205.00 | 204.13 | -0.87 | -0.42% | 7,219 | 1,473,614 |
| 2020-12-25 | 205.00 | 205.00 | 205.00 | 205.24 | 205.00 | -0.24 | -0.12% | 2,179 | 446,695 |
| 2020-12-24 | 204.50 | 209.99 | 204.00 | 204.50 | 205.24 | 0.74 | 0.36% | 7,047 | 1,446,326 |
From:
To: