| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 345.00 | 349.00 | 345.00 | 345.24 | 348.33 | 3.09 | 0.90% | 14,743 | 5,135,429 |
| 2024-04-24 | 345.00 | 346.97 | 344.00 | 344.61 | 345.24 | 0.63 | 0.18% | 24,654 | 8,511,547 |
| 2024-04-23 | 345.00 | 345.00 | 342.00 | 345.00 | 344.61 | -0.39 | -0.11% | 2,994 | 1,031,762 |
| 2024-04-22 | 345.00 | 345.00 | 335.00 | 345.00 | 345.00 | 0.00 | 0.00% | 7,735 | 2,668,575 |
| 2024-04-19 | 345.00 | 345.00 | 334.14 | 344.98 | 345.00 | 0.02 | 0.01% | 5,929 | 2,045,505 |
| 2024-04-18 | 340.00 | 345.00 | 334.02 | 341.85 | 344.98 | 3.13 | 0.92% | 13,075 | 4,510,614 |
| 2024-04-17 | 330.06 | 346.99 | 330.06 | 337.92 | 341.85 | 3.93 | 1.16% | 9,909 | 3,387,392 |
| 2024-04-16 | 345.00 | 348.00 | 330.10 | 335.73 | 337.92 | 2.19 | 0.65% | 6,881 | 2,325,228 |
| 2024-04-15 | 348.00 | 350.00 | 330.01 | 348.61 | 335.73 | -12.88 | -3.69% | 8,971 | 3,011,834 |
| 2024-04-12 | 348.00 | 350.00 | 320.00 | 350.00 | 348.61 | -1.39 | -0.40% | 21,637 | 7,542,875 |
| 2024-04-11 | 350.00 | 350.00 | 341.00 | 350.00 | 350.00 | 0.00 | 0.00% | 2,661 | 931,350 |
| 2024-04-10 | 350.00 | 354.00 | 336.01 | 350.00 | 350.00 | 0.00 | 0.00% | 9,775 | 3,421,250 |
| 2024-04-09 | 348.99 | 350.00 | 335.00 | 345.10 | 350.00 | 4.90 | 1.42% | 13,894 | 4,862,900 |
| 2024-04-08 | 354.00 | 354.00 | 342.00 | 351.01 | 345.10 | -5.91 | -1.68% | 27,285 | 9,416,054 |
| 2024-04-05 | 353.90 | 354.60 | 348.01 | 348.71 | 351.01 | 2.30 | 0.66% | 19,793 | 6,947,541 |
| 2024-04-04 | 358.00 | 358.00 | 348.00 | 358.26 | 348.71 | -9.55 | -2.67% | 15,880 | 5,537,515 |
| 2024-04-03 | 373.90 | 373.99 | 355.00 | 359.22 | 358.26 | -0.96 | -0.27% | 4,318 | 1,546,967 |
| 2024-04-02 | 350.00 | 397.97 | 350.00 | 347.03 | 359.22 | 12.19 | 3.51% | 47,132 | 16,930,757 |
| 2024-04-01 | 340.00 | 349.80 | 340.00 | 340.33 | 347.03 | 6.70 | 1.97% | 11,419 | 3,962,736 |
| 2024-03-29 | 340.00 | 350.00 | 340.00 | 339.98 | 340.33 | 0.35 | 0.10% | 11,748 | 3,998,197 |
| 2024-03-28 | 336.00 | 340.00 | 335.00 | 336.64 | 339.98 | 3.34 | 0.99% | 6,165 | 2,095,977 |
| 2024-03-27 | 340.00 | 340.00 | 336.00 | 339.89 | 336.64 | -3.25 | -0.96% | 2,505 | 843,283 |
| 2024-03-26 | 334.00 | 340.00 | 334.00 | 335.23 | 339.89 | 4.66 | 1.39% | 20,763 | 7,057,136 |
| 2024-03-25 | 337.99 | 340.00 | 334.00 | 334.97 | 335.23 | 0.26 | 0.08% | 11,158 | 3,740,496 |
| 2024-03-22 | 337.00 | 337.99 | 328.00 | 337.43 | 334.97 | -2.46 | -0.73% | 8,794 | 2,945,726 |
| 2024-03-21 | 337.00 | 338.02 | 328.00 | 327.01 | 337.43 | 10.42 | 3.19% | 6,919 | 2,334,678 |
| 2024-03-20 | 337.00 | 338.00 | 326.00 | 342.41 | 327.01 | -15.40 | -4.50% | 21,353 | 6,982,645 |
| 2024-03-19 | 334.00 | 343.00 | 334.00 | 334.19 | 342.41 | 8.22 | 2.46% | 8,647 | 2,960,819 |
| 2024-03-18 | 338.00 | 343.00 | 333.50 | 338.80 | 334.19 | -4.61 | -1.36% | 48,094 | 16,072,534 |
| 2024-03-15 | 336.00 | 339.00 | 334.00 | 335.89 | 338.80 | 2.91 | 0.87% | 15,888 | 5,382,854 |
| 2024-03-14 | 338.00 | 340.00 | 334.00 | 335.70 | 335.89 | 0.19 | 0.06% | 10,570 | 3,550,357 |
| 2024-03-13 | 330.00 | 338.00 | 327.20 | 331.46 | 335.70 | 4.24 | 1.28% | 31,568 | 10,597,378 |
| 2024-03-12 | 326.00 | 333.00 | 325.00 | 330.17 | 331.46 | 1.29 | 0.39% | 11,648 | 3,860,846 |
| 2024-03-11 | 325.00 | 334.00 | 325.00 | 324.00 | 330.17 | 6.17 | 1.90% | 22,870 | 7,550,988 |
| 2024-03-07 | 330.00 | 333.00 | 324.00 | 331.30 | 324.00 | -7.30 | -2.20% | 9,769 | 3,165,156 |
| 2024-03-06 | 335.50 | 335.50 | 325.00 | 336.00 | 331.30 | -4.70 | -1.40% | 45,510 | 15,077,463 |
| 2024-03-05 | 336.00 | 337.00 | 330.00 | 329.04 | 336.00 | 6.96 | 2.12% | 12,885 | 4,329,360 |
| 2024-03-04 | 337.00 | 337.00 | 328.00 | 337.39 | 329.04 | -8.35 | -2.47% | 38,006 | 12,505,494 |
| 2024-03-01 | 335.00 | 339.97 | 335.00 | 338.12 | 337.39 | -0.73 | -0.22% | 6,422 | 2,166,719 |
| 2024-02-29 | 329.00 | 339.99 | 329.00 | 331.56 | 338.12 | 6.56 | 1.98% | 1,815 | 613,688 |
| 2024-02-28 | 339.00 | 340.00 | 327.12 | 339.36 | 331.56 | -7.80 | -2.30% | 16,838 | 5,582,807 |
| 2024-02-27 | 342.99 | 342.99 | 326.50 | 341.41 | 339.36 | -2.05 | -0.60% | 20,320 | 6,895,795 |
| 2024-02-26 | 342.99 | 342.99 | 338.00 | 342.81 | 341.41 | -1.40 | -0.41% | 25,612 | 8,744,193 |
| 2024-02-23 | 334.00 | 343.00 | 330.00 | 330.70 | 342.81 | 12.11 | 3.66% | 19,932 | 6,832,889 |
| 2024-02-22 | 337.02 | 337.53 | 330.00 | 337.43 | 330.70 | -6.73 | -1.99% | 8,173 | 2,702,811 |
| 2024-02-21 | 340.00 | 343.00 | 337.01 | 337.53 | 337.43 | -0.10 | -0.03% | 11,072 | 3,736,025 |
| 2024-02-20 | 339.50 | 343.85 | 337.00 | 337.64 | 337.53 | -0.11 | -0.03% | 73,938 | 24,956,293 |
| 2024-02-19 | 340.00 | 345.00 | 335.00 | 339.93 | 337.64 | -2.29 | -0.67% | 22,588 | 7,626,612 |
| 2024-02-16 | 342.00 | 349.20 | 331.00 | 342.00 | 339.93 | -2.07 | -0.61% | 1,481 | 503,436 |
| 2024-02-15 | 326.90 | 342.00 | 326.50 | 326.42 | 342.00 | 15.58 | 4.77% | 40,226 | 13,757,292 |
| 2024-02-14 | 327.00 | 327.00 | 326.01 | 326.68 | 326.42 | -0.26 | -0.08% | 14,014 | 4,574,450 |
| 2024-02-13 | 330.00 | 330.00 | 326.00 | 329.72 | 326.68 | -3.04 | -0.92% | 5,094 | 1,664,108 |
| 2024-02-09 | 319.00 | 330.00 | 319.00 | 324.99 | 329.72 | 4.73 | 1.46% | 12,092 | 3,986,974 |
| 2024-02-08 | 323.98 | 325.00 | 320.00 | 323.88 | 324.99 | 1.11 | 0.34% | 8,586 | 2,790,364 |
| 2024-02-07 | 324.00 | 326.00 | 321.00 | 324.30 | 323.88 | -0.42 | -0.13% | 25,377 | 8,219,103 |
| 2024-02-06 | 325.00 | 329.00 | 324.00 | 325.47 | 324.30 | -1.17 | -0.36% | 9,252 | 3,000,424 |
| 2024-02-05 | 327.00 | 328.00 | 325.00 | 327.48 | 325.47 | -2.01 | -0.61% | 9,948 | 3,237,776 |
| 2024-02-02 | 326.00 | 329.00 | 325.00 | 320.93 | 327.48 | 6.55 | 2.04% | 9,453 | 3,095,668 |
| 2024-02-01 | 322.00 | 326.00 | 316.00 | 319.66 | 320.93 | 1.27 | 0.40% | 16,535 | 5,306,578 |
| 2024-01-31 | 325.00 | 329.00 | 319.00 | 324.54 | 319.66 | -4.88 | -1.50% | 9,648 | 3,084,080 |
| 2024-01-30 | 325.00 | 326.00 | 320.00 | 320.07 | 324.54 | 4.47 | 1.40% | 27,110 | 8,798,279 |
| 2024-01-29 | 320.02 | 326.00 | 320.00 | 320.02 | 320.07 | 0.05 | 0.02% | 5,312 | 1,700,212 |
| 2024-01-26 | 326.00 | 326.00 | 320.01 | 325.33 | 320.02 | -5.31 | -1.63% | 11,521 | 3,686,950 |
| 2024-01-25 | 326.00 | 326.66 | 320.00 | 328.00 | 325.33 | -2.67 | -0.81% | 4,570 | 1,486,758 |
| 2024-01-24 | 326.00 | 328.00 | 325.00 | 326.66 | 328.00 | 1.34 | 0.41% | 3,754 | 1,231,312 |
| 2024-01-23 | 331.00 | 333.00 | 325.00 | 332.00 | 326.66 | -5.34 | -1.61% | 5,059 | 1,652,573 |
| 2024-01-22 | 330.00 | 333.00 | 330.00 | 331.92 | 332.00 | 0.08 | 0.02% | 23,250 | 7,719,000 |
| 2024-01-19 | 333.00 | 333.00 | 331.00 | 331.99 | 331.92 | -0.07 | -0.02% | 29,490 | 9,788,321 |
| 2024-01-18 | 331.99 | 332.00 | 330.00 | 330.65 | 331.99 | 1.34 | 0.41% | 1,883 | 625,137 |
| 2024-01-17 | 330.00 | 332.00 | 329.00 | 330.29 | 330.65 | 0.36 | 0.11% | 6,376 | 2,108,224 |
| 2024-01-16 | 331.00 | 332.90 | 330.00 | 332.38 | 330.29 | -2.09 | -0.63% | 5,764 | 1,903,792 |
| 2024-01-15 | 333.00 | 333.00 | 332.00 | 332.76 | 332.38 | -0.38 | -0.11% | 4,331 | 1,439,538 |
| 2024-01-12 | 332.00 | 335.80 | 331.00 | 332.00 | 332.76 | 0.76 | 0.23% | 6,166 | 2,051,798 |
| 2024-01-11 | 335.00 | 337.00 | 332.00 | 335.00 | 332.00 | -3.00 | -0.90% | 10,879 | 3,611,828 |
| 2024-01-10 | 335.99 | 337.00 | 334.10 | 335.98 | 335.00 | -0.98 | -0.29% | 17,046 | 5,710,410 |
| 2024-01-09 | 336.00 | 336.00 | 335.00 | 334.00 | 335.98 | 1.98 | 0.59% | 11,008 | 3,698,468 |
| 2024-01-08 | 334.00 | 334.00 | 332.00 | 329.80 | 334.00 | 4.20 | 1.27% | 2,127 | 710,418 |
| 2024-01-05 | 337.99 | 337.99 | 328.00 | 336.26 | 329.80 | -6.46 | -1.92% | 19,471 | 6,421,536 |
| 2024-01-04 | 337.00 | 337.00 | 331.00 | 338.37 | 336.26 | -2.11 | -0.62% | 6,308 | 2,121,128 |
| 2024-01-03 | 338.37 | 338.37 | 336.98 | 338.37 | 338.37 | 0.00 | 0.00% | 2,673 | 904,463 |
| 2024-01-02 | 330.59 | 339.00 | 330.59 | 330.59 | 338.37 | 7.78 | 2.35% | 5,352 | 1,810,956 |
| 2023-12-28 | 326.00 | 344.99 | 325.21 | 329.51 | 330.59 | 1.08 | 0.33% | 19,448 | 6,429,314 |
| 2023-12-27 | 328.00 | 335.00 | 325.00 | 325.63 | 329.51 | 3.88 | 1.19% | 5,804 | 1,912,476 |
| 2023-12-26 | 322.01 | 328.00 | 322.01 | 321.01 | 325.63 | 4.62 | 1.44% | 13,782 | 4,487,833 |
| 2023-12-25 | 326.00 | 327.50 | 319.00 | 325.93 | 321.01 | -4.92 | -1.51% | 26,508 | 8,509,333 |
| 2023-12-22 | 327.00 | 327.99 | 325.01 | 327.50 | 325.93 | -1.57 | -0.48% | 14,015 | 4,567,909 |
| 2023-12-21 | 327.00 | 327.50 | 326.00 | 327.00 | 327.50 | 0.50 | 0.15% | 10,872 | 3,560,580 |
| 2023-12-20 | 325.00 | 327.00 | 325.00 | 325.02 | 327.00 | 1.98 | 0.61% | 10,888 | 3,560,376 |
| 2023-12-19 | 327.00 | 327.00 | 324.01 | 325.28 | 325.02 | -0.26 | -0.08% | 4,243 | 1,379,060 |
| 2023-12-18 | 325.00 | 327.00 | 325.00 | 325.00 | 325.28 | 0.28 | 0.09% | 1,840 | 598,515 |
| 2023-12-15 | 326.00 | 326.00 | 324.01 | 324.43 | 325.00 | 0.57 | 0.18% | 6,995 | 2,273,375 |
| 2023-12-14 | 325.00 | 326.00 | 324.01 | 326.28 | 324.43 | -1.85 | -0.57% | 5,412 | 1,755,815 |
| 2023-12-13 | 325.00 | 327.00 | 324.00 | 325.00 | 326.28 | 1.28 | 0.39% | 7,296 | 2,380,539 |
| 2023-12-12 | 324.00 | 325.00 | 324.00 | 324.50 | 325.00 | 0.50 | 0.15% | 4,864 | 1,580,800 |
| 2023-12-11 | 323.47 | 325.00 | 323.01 | 323.47 | 324.50 | 1.03 | 0.32% | 1,590 | 515,955 |
| 2023-12-08 | 325.00 | 327.00 | 323.01 | 325.00 | 323.47 | -1.53 | -0.47% | 8,441 | 2,730,410 |
| 2023-12-07 | 320.00 | 327.00 | 320.00 | 320.89 | 325.00 | 4.11 | 1.28% | 4,528 | 1,471,600 |
| 2023-12-06 | 320.02 | 327.00 | 320.02 | 321.00 | 320.89 | -0.11 | -0.03% | 4,553 | 1,461,012 |
| 2023-12-05 | 321.00 | 321.00 | 320.02 | 328.00 | 321.00 | -7.00 | -2.13% | 2,859 | 917,739 |
| 2023-12-04 | 328.00 | 328.00 | 320.00 | 329.00 | 328.00 | -1.00 | -0.30% | 11,935 | 3,914,680 |
| 2023-12-01 | 323.01 | 330.00 | 323.00 | 326.12 | 329.00 | 2.88 | 0.88% | 6,473 | 2,129,617 |
| 2023-11-30 | 323.50 | 335.00 | 320.50 | 322.51 | 326.12 | 3.61 | 1.12% | 36,444 | 11,885,117 |
| 2023-11-29 | 321.00 | 323.50 | 321.00 | 323.55 | 322.51 | -1.04 | -0.32% | 6,328 | 2,040,843 |
| 2023-11-28 | 321.00 | 324.50 | 320.00 | 319.05 | 323.55 | 4.50 | 1.41% | 12,096 | 3,913,661 |
| 2023-11-27 | 320.00 | 323.00 | 318.00 | 322.95 | 319.05 | -3.90 | -1.21% | 3,165 | 1,009,793 |
| 2023-11-24 | 315.00 | 323.00 | 315.00 | 315.00 | 322.95 | 7.95 | 2.52% | 3,889 | 1,255,953 |
| 2023-11-23 | 320.82 | 323.00 | 310.00 | 313.82 | 315.00 | 1.18 | 0.38% | 9,145 | 2,880,675 |
| 2023-11-22 | 325.00 | 325.00 | 307.00 | 324.23 | 313.82 | -10.41 | -3.21% | 30,079 | 9,439,392 |
| 2023-11-21 | 325.00 | 325.00 | 321.00 | 321.78 | 324.23 | 2.45 | 0.76% | 9,821 | 3,184,263 |
| 2023-11-20 | 324.98 | 325.00 | 316.00 | 322.53 | 321.78 | -0.75 | -0.23% | 12,779 | 4,112,027 |
| 2023-11-17 | 320.00 | 324.98 | 313.00 | 321.63 | 322.53 | 0.90 | 0.28% | 16,565 | 5,342,709 |
| 2023-11-16 | 321.00 | 324.98 | 320.00 | 322.03 | 321.63 | -0.40 | -0.12% | 14,373 | 4,622,788 |
| 2023-11-15 | 324.65 | 324.90 | 321.50 | 324.65 | 322.03 | -2.62 | -0.81% | 15,105 | 4,864,263 |
| 2023-11-13 | 322.00 | 325.00 | 321.00 | 320.99 | 324.65 | 3.66 | 1.14% | 15,111 | 4,905,786 |
| 2023-11-10 | 323.55 | 323.55 | 320.00 | 324.01 | 320.99 | -3.02 | -0.93% | 15,475 | 4,967,320 |
| 2023-11-09 | 325.00 | 325.00 | 324.00 | 323.01 | 324.01 | 1.00 | 0.31% | 12,225 | 3,961,022 |
| 2023-11-08 | 323.01 | 324.99 | 322.90 | 323.57 | 323.01 | -0.56 | -0.17% | 23,526 | 7,599,133 |
| 2023-11-07 | 322.95 | 324.00 | 321.60 | 322.13 | 323.57 | 1.44 | 0.45% | 22,515 | 7,285,179 |
| 2023-11-06 | 323.00 | 325.00 | 320.00 | 323.18 | 322.13 | -1.05 | -0.32% | 9,767 | 3,146,244 |
| 2023-11-03 | 320.00 | 323.40 | 320.00 | 322.88 | 323.18 | 0.30 | 0.09% | 2,780 | 898,440 |
| 2023-11-02 | 322.00 | 324.50 | 319.00 | 319.70 | 322.88 | 3.18 | 0.99% | 6,020 | 1,943,738 |
| 2023-11-01 | 320.00 | 322.00 | 319.00 | 318.07 | 319.70 | 1.63 | 0.51% | 5,539 | 1,770,818 |
| 2023-10-31 | 320.00 | 322.00 | 318.03 | 319.00 | 318.07 | -0.93 | -0.29% | 8,286 | 2,635,528 |
| 2023-10-30 | 318.50 | 319.00 | 318.00 | 317.07 | 319.00 | 1.93 | 0.61% | 5,264 | 1,679,216 |
| 2023-10-27 | 318.00 | 318.50 | 317.00 | 318.00 | 317.07 | -0.93 | -0.29% | 3,685 | 1,168,403 |
| 2023-10-26 | 317.00 | 318.00 | 317.00 | 316.03 | 318.00 | 1.97 | 0.62% | 6,645 | 2,113,110 |
| 2023-10-25 | 318.00 | 318.00 | 315.00 | 318.00 | 316.03 | -1.97 | -0.62% | 6,842 | 2,162,277 |
| 2023-10-24 | 316.00 | 319.00 | 315.00 | 317.92 | 318.00 | 0.08 | 0.03% | 45,985 | 14,623,230 |
| 2023-10-23 | 311.00 | 319.00 | 309.00 | 310.15 | 317.92 | 7.77 | 2.51% | 12,149 | 3,862,410 |
| 2023-10-20 | 312.00 | 312.00 | 305.00 | 312.00 | 310.15 | -1.85 | -0.59% | 25,607 | 7,942,011 |
| 2023-10-19 | 311.00 | 315.00 | 311.00 | 311.28 | 312.00 | 0.72 | 0.23% | 3,716 | 1,159,392 |
| 2023-10-18 | 315.00 | 315.00 | 310.00 | 315.55 | 311.28 | -4.27 | -1.35% | 12,620 | 3,928,354 |
| 2023-10-17 | 319.99 | 320.00 | 307.00 | 306.53 | 315.55 | 9.02 | 2.94% | 4,341 | 1,369,803 |
| 2023-10-16 | 324.85 | 324.85 | 300.02 | 323.29 | 306.53 | -16.76 | -5.18% | 36,631 | 11,228,500 |
| 2023-10-13 | 325.00 | 325.00 | 320.00 | 324.19 | 323.29 | -0.90 | -0.28% | 922 | 298,073 |
| 2023-10-12 | 318.00 | 326.95 | 317.99 | 309.71 | 324.19 | 14.48 | 4.68% | 1,705 | 552,744 |
| 2023-10-11 | 310.00 | 318.00 | 301.01 | 301.10 | 309.71 | 8.61 | 2.86% | 14,313 | 4,432,879 |
| 2023-10-10 | 315.00 | 317.00 | 300.00 | 300.00 | 301.10 | 1.10 | 0.37% | 29,512 | 8,886,063 |
| 2023-10-09 | 316.00 | 317.00 | 295.00 | 316.16 | 300.00 | -16.16 | -5.11% | 143,954 | 43,186,200 |
| 2023-10-06 | 315.00 | 317.00 | 313.00 | 315.00 | 316.16 | 1.16 | 0.37% | 3,945 | 1,247,251 |
| 2023-10-05 | 317.00 | 317.00 | 305.00 | 315.00 | 315.00 | 0.00 | 0.00% | 30,312 | 9,548,280 |
| 2023-10-04 | 320.00 | 320.00 | 315.00 | 316.24 | 315.00 | -1.24 | -0.39% | 25,227 | 7,946,505 |
| 2023-10-03 | 320.00 | 325.00 | 315.00 | 328.04 | 316.24 | -11.80 | -3.60% | 15,253 | 4,823,609 |
| 2023-10-02 | 333.00 | 333.00 | 315.00 | 325.14 | 328.04 | 2.90 | 0.89% | 15,446 | 5,066,906 |
| 2023-09-29 | 333.00 | 333.00 | 321.97 | 337.96 | 325.14 | -12.82 | -3.79% | 9,313 | 3,028,029 |
| 2023-09-28 | 338.90 | 338.90 | 337.95 | 333.18 | 337.96 | 4.78 | 1.43% | 2,703 | 913,506 |
| 2023-09-27 | 330.00 | 339.00 | 330.00 | 330.00 | 333.18 | 3.18 | 0.96% | 1,906 | 635,041 |
| 2023-09-26 | 325.00 | 330.00 | 325.00 | 321.97 | 330.00 | 8.03 | 2.49% | 886 | 292,380 |
| 2023-09-25 | 330.00 | 339.00 | 319.00 | 335.00 | 321.97 | -13.03 | -3.89% | 16,107 | 5,185,971 |
| 2023-09-22 | 325.92 | 335.00 | 325.10 | 325.92 | 335.00 | 9.08 | 2.79% | 14,144 | 4,738,240 |
| 2023-09-21 | 325.00 | 328.00 | 325.00 | 324.87 | 325.92 | 1.05 | 0.32% | 942 | 307,017 |
| 2023-09-20 | 326.48 | 327.50 | 324.00 | 326.00 | 324.87 | -1.13 | -0.35% | 35,225 | 11,443,546 |
| 2023-09-19 | 326.00 | 326.48 | 326.00 | 326.48 | 326.00 | -0.48 | -0.15% | 5,457 | 1,778,982 |
| 2023-09-18 | 329.00 | 329.00 | 326.00 | 329.00 | 326.48 | -2.52 | -0.77% | 2,899 | 946,466 |
| 2023-09-15 | 330.00 | 330.00 | 329.00 | 329.00 | 329.00 | 0.00 | 0.00% | 11,326 | 3,726,254 |
| 2023-09-14 | 331.00 | 338.00 | 329.00 | 332.55 | 329.00 | -3.55 | -1.07% | 4,516 | 1,485,764 |
| 2023-09-13 | 338.00 | 338.00 | 330.00 | 338.31 | 332.55 | -5.76 | -1.70% | 14,017 | 4,661,353 |
| 2023-09-12 | 340.00 | 340.00 | 336.00 | 335.57 | 338.31 | 2.74 | 0.82% | 6,470 | 2,188,866 |
| 2023-09-11 | 338.00 | 338.71 | 335.00 | 338.71 | 335.57 | -3.14 | -0.93% | 12,464 | 4,182,544 |
| 2023-09-08 | 336.01 | 340.00 | 336.01 | 339.31 | 338.71 | -0.60 | -0.18% | 5,824 | 1,972,647 |
| 2023-09-07 | 338.00 | 340.00 | 335.01 | 337.99 | 339.31 | 1.32 | 0.39% | 5,929 | 2,011,769 |
| 2023-09-06 | 337.00 | 338.00 | 336.00 | 337.96 | 337.99 | 0.03 | 0.01% | 6,709 | 2,267,575 |
| 2023-09-05 | 338.00 | 338.00 | 337.00 | 337.12 | 337.96 | 0.84 | 0.25% | 3,751 | 1,267,688 |
| 2023-09-04 | 335.00 | 337.50 | 330.00 | 338.40 | 337.12 | -1.28 | -0.38% | 12,979 | 4,375,480 |
| 2023-09-01 | 331.50 | 339.90 | 331.50 | 332.59 | 338.40 | 5.81 | 1.75% | 2,996 | 1,013,846 |
| 2023-08-31 | 338.00 | 338.00 | 332.00 | 337.98 | 332.59 | -5.39 | -1.59% | 6,385 | 2,123,587 |
| 2023-08-30 | 338.00 | 338.00 | 337.90 | 328.30 | 337.98 | 9.68 | 2.95% | 206 | 69,624 |
| 2023-08-29 | 339.00 | 345.00 | 328.00 | 336.08 | 328.30 | -7.78 | -2.31% | 10,027 | 3,291,864 |
| 2023-08-28 | 335.00 | 345.00 | 330.00 | 349.48 | 336.08 | -13.40 | -3.83% | 17,926 | 6,024,570 |
| 2023-08-25 | 331.44 | 355.00 | 331.44 | 331.44 | 349.48 | 18.04 | 5.44% | 7,223 | 2,524,294 |
| 2023-08-24 | 330.00 | 346.00 | 330.00 | 351.00 | 331.44 | -19.56 | -5.57% | 8,343 | 2,765,204 |
| 2023-08-23 | 355.00 | 355.00 | 350.00 | 356.38 | 351.00 | -5.38 | -1.51% | 34,100 | 11,969,100 |
| 2023-08-22 | 350.00 | 359.90 | 350.00 | 349.09 | 356.38 | 7.29 | 2.09% | 44,835 | 15,978,297 |
| 2023-08-21 | 331.00 | 350.00 | 331.00 | 334.90 | 349.09 | 14.19 | 4.24% | 16,528 | 5,769,760 |
| 2023-08-18 | 325.00 | 335.00 | 321.00 | 321.93 | 334.90 | 12.97 | 4.03% | 18,546 | 6,211,055 |
| 2023-08-17 | 320.00 | 322.00 | 319.01 | 319.04 | 321.93 | 2.89 | 0.91% | 7,216 | 2,323,047 |
| 2023-08-16 | 318.25 | 326.47 | 318.04 | 319.00 | 319.04 | 0.04 | 0.01% | 21,030 | 6,709,411 |
| 2023-08-15 | 320.00 | 320.00 | 318.00 | 318.29 | 319.00 | 0.71 | 0.22% | 4,969 | 1,585,111 |
| 2023-08-14 | 324.00 | 326.50 | 318.11 | 320.00 | 318.29 | -1.71 | -0.53% | 7,784 | 2,477,569 |
| 2023-08-11 | 316.99 | 320.00 | 316.99 | 317.00 | 320.00 | 3.00 | 0.95% | 8,077 | 2,584,640 |
| 2023-08-10 | 320.00 | 320.00 | 316.00 | 323.14 | 317.00 | -6.14 | -1.90% | 9,434 | 2,990,578 |
| 2023-08-09 | 328.00 | 328.89 | 320.00 | 311.65 | 323.14 | 11.49 | 3.69% | 9,110 | 2,943,805 |
| 2023-08-08 | 320.00 | 328.90 | 305.00 | 319.89 | 311.65 | -8.24 | -2.58% | 35,011 | 10,911,178 |
| 2023-08-07 | 328.05 | 329.00 | 315.01 | 328.05 | 319.89 | -8.16 | -2.49% | 16,873 | 5,397,504 |
| 2023-08-04 | 330.00 | 330.00 | 317.00 | 331.23 | 328.05 | -3.18 | -0.96% | 22,006 | 7,219,068 |
| 2023-08-03 | 327.00 | 339.90 | 326.02 | 331.99 | 331.23 | -0.76 | -0.23% | 4,524 | 1,498,485 |
| 2023-08-02 | 325.11 | 339.99 | 325.11 | 339.99 | 331.99 | -8.00 | -2.35% | 7,694 | 2,554,331 |
| 2023-08-01 | 338.00 | 339.99 | 322.00 | 340.94 | 339.99 | -0.95 | -0.28% | 7,315 | 2,487,027 |
| 2023-07-31 | 348.99 | 348.99 | 340.00 | 343.96 | 340.94 | -3.02 | -0.88% | 4,242 | 1,446,267 |
| 2023-07-28 | 350.00 | 350.00 | 342.00 | 349.60 | 343.96 | -5.64 | -1.61% | 5,044 | 1,734,934 |
| 2023-07-27 | 349.80 | 350.00 | 340.00 | 353.52 | 349.60 | -3.92 | -1.11% | 22,700 | 7,935,920 |
| 2023-07-26 | 350.00 | 360.00 | 350.00 | 319.81 | 353.52 | 33.71 | 10.54% | 40,603 | 14,353,973 |
| 2023-07-25 | 319.01 | 327.89 | 319.00 | 319.86 | 319.81 | -0.05 | -0.02% | 7,314 | 2,339,090 |
| 2023-07-24 | 318.00 | 320.00 | 318.00 | 319.84 | 319.86 | 0.02 | 0.01% | 4,281 | 1,369,321 |
| 2023-07-21 | 320.00 | 327.89 | 318.01 | 317.21 | 319.84 | 2.63 | 0.83% | 1,125 | 359,820 |
| 2023-07-20 | 318.00 | 318.00 | 315.00 | 318.00 | 317.21 | -0.79 | -0.25% | 4,878 | 1,547,350 |
| 2023-07-19 | 317.00 | 328.99 | 304.00 | 328.82 | 318.00 | -10.82 | -3.29% | 18,069 | 5,745,942 |
| 2023-07-18 | 328.00 | 329.00 | 315.00 | 327.16 | 328.82 | 1.66 | 0.51% | 4,912 | 1,615,164 |
| 2023-07-17 | 329.00 | 329.00 | 300.00 | 328.87 | 327.16 | -1.71 | -0.52% | 91,651 | 29,984,541 |
| 2023-07-07 | 329.00 | 329.00 | 326.01 | 329.48 | 328.87 | -0.61 | -0.19% | 9,180 | 3,019,027 |
| 2023-07-06 | 329.00 | 330.00 | 327.00 | 328.79 | 329.48 | 0.69 | 0.21% | 4,051 | 1,334,723 |
| 2023-07-05 | 330.00 | 330.00 | 328.00 | 328.09 | 328.79 | 0.70 | 0.21% | 3,649 | 1,199,755 |
| 2023-07-04 | 330.00 | 333.00 | 326.00 | 335.00 | 328.09 | -6.91 | -2.06% | 18,115 | 5,943,350 |
| 2023-07-03 | 335.00 | 337.00 | 330.00 | 334.96 | 335.00 | 0.04 | 0.01% | 15,114 | 5,063,190 |
| 2023-06-30 | 332.00 | 335.00 | 332.00 | 332.10 | 334.96 | 2.86 | 0.86% | 12,203 | 4,087,517 |
| 2023-06-29 | 334.00 | 335.00 | 326.10 | 332.82 | 332.10 | -0.72 | -0.22% | 15,657 | 5,199,690 |
| 2023-06-28 | 332.00 | 333.99 | 330.00 | 334.00 | 332.82 | -1.18 | -0.35% | 10,413 | 3,465,655 |
| 2023-06-27 | 331.00 | 335.00 | 331.00 | 332.02 | 334.00 | 1.98 | 0.60% | 4,122 | 1,376,748 |
| 2023-06-26 | 332.00 | 333.00 | 332.00 | 332.02 | 332.02 | 0.00 | 0.00% | 6,262 | 2,079,109 |
| 2023-06-23 | 330.00 | 333.00 | 326.20 | 330.00 | 332.02 | 2.02 | 0.61% | 3,332 | 1,106,291 |
| 2023-06-22 | 335.00 | 335.00 | 325.00 | 330.16 | 330.00 | -0.16 | -0.05% | 1,454 | 479,820 |
| 2023-06-21 | 320.00 | 335.00 | 319.00 | 325.34 | 330.16 | 4.82 | 1.48% | 28,068 | 9,266,931 |
| 2023-06-20 | 330.00 | 335.00 | 322.00 | 328.80 | 325.34 | -3.46 | -1.05% | 7,281 | 2,368,801 |
| 2023-06-19 | 334.00 | 334.00 | 320.00 | 334.98 | 328.80 | -6.18 | -1.84% | 86,092 | 28,307,050 |
| 2023-06-16 | 329.00 | 338.00 | 324.02 | 330.14 | 334.98 | 4.84 | 1.47% | 60,360 | 20,219,393 |
| 2023-06-15 | 325.04 | 331.00 | 323.04 | 325.04 | 330.14 | 5.10 | 1.57% | 12,146 | 4,009,880 |
| 2023-06-14 | 326.00 | 329.00 | 323.03 | 324.54 | 325.04 | 0.50 | 0.15% | 9,066 | 2,946,813 |
| 2023-06-13 | 325.01 | 328.00 | 322.00 | 328.98 | 324.54 | -4.44 | -1.35% | 32,080 | 10,411,243 |
| 2023-06-12 | 325.01 | 329.00 | 325.01 | 329.64 | 328.98 | -0.66 | -0.20% | 19,415 | 6,387,147 |
| 2023-06-09 | 330.00 | 333.00 | 328.00 | 330.92 | 329.64 | -1.28 | -0.39% | 18,319 | 6,038,675 |
| 2023-06-08 | 330.00 | 332.00 | 330.00 | 330.68 | 330.92 | 0.24 | 0.07% | 15,845 | 5,243,427 |
| 2023-06-07 | 331.00 | 331.00 | 330.00 | 332.00 | 330.68 | -1.32 | -0.40% | 13,616 | 4,502,539 |
| 2023-06-06 | 333.00 | 333.00 | 332.00 | 333.04 | 332.00 | -1.04 | -0.31% | 14,392 | 4,778,144 |
| 2023-06-05 | 332.50 | 335.00 | 332.30 | 333.35 | 333.04 | -0.31 | -0.09% | 16,117 | 5,367,606 |
| 2023-06-02 | 330.00 | 334.00 | 329.00 | 332.25 | 333.35 | 1.10 | 0.33% | 4,111 | 1,370,402 |
| 2023-05-31 | 328.00 | 333.00 | 325.00 | 328.51 | 332.25 | 3.74 | 1.14% | 29,694 | 9,865,832 |
| 2023-05-30 | 334.00 | 334.00 | 328.00 | 334.48 | 328.51 | -5.97 | -1.78% | 6,868 | 2,256,207 |
| 2023-05-29 | 337.98 | 337.98 | 328.00 | 333.32 | 334.48 | 1.16 | 0.35% | 8,567 | 2,865,490 |
| 2023-05-26 | 338.00 | 338.00 | 330.00 | 338.52 | 333.32 | -5.20 | -1.54% | 11,467 | 3,822,180 |
| 2023-05-25 | 340.00 | 340.00 | 338.00 | 339.90 | 338.52 | -1.38 | -0.41% | 1,717 | 581,239 |
| 2023-05-24 | 335.00 | 340.00 | 330.00 | 327.27 | 339.90 | 12.63 | 3.86% | 8,605 | 2,924,840 |
| 2023-05-23 | 324.00 | 335.00 | 324.00 | 324.97 | 327.27 | 2.30 | 0.71% | 8,945 | 2,927,430 |
| 2023-05-22 | 340.00 | 340.00 | 324.00 | 334.58 | 324.97 | -9.61 | -2.87% | 9,430 | 3,064,467 |
| 2023-05-19 | 330.00 | 352.00 | 320.01 | 348.00 | 334.58 | -13.42 | -3.86% | 19,998 | 6,690,931 |
| 2023-05-18 | 348.00 | 348.00 | 302.00 | 348.00 | 348.00 | 0.00 | 0.00% | 59,511 | 20,709,828 |
| 2023-05-17 | 348.00 | 348.00 | 346.00 | 348.89 | 348.00 | -0.89 | -0.26% | 5,933 | 2,064,684 |
| 2023-05-16 | 352.00 | 353.00 | 348.00 | 353.03 | 348.89 | -4.14 | -1.17% | 14,828 | 5,173,341 |
| 2023-05-15 | 355.00 | 355.00 | 353.00 | 355.00 | 353.03 | -1.97 | -0.55% | 23,635 | 8,343,864 |
| 2023-05-12 | 355.10 | 356.00 | 354.00 | 355.04 | 355.00 | -0.04 | -0.01% | 9,691 | 3,440,305 |
| 2023-05-11 | 357.00 | 358.00 | 354.00 | 356.86 | 355.04 | -1.82 | -0.51% | 18,166 | 6,449,657 |
| 2023-05-10 | 358.99 | 358.99 | 356.00 | 357.74 | 356.86 | -0.88 | -0.25% | 19,701 | 7,030,499 |
| 2023-05-09 | 359.00 | 359.00 | 356.10 | 358.37 | 357.74 | -0.63 | -0.18% | 5,523 | 1,975,798 |
| 2023-05-08 | 368.00 | 368.00 | 355.02 | 360.75 | 358.37 | -2.38 | -0.66% | 12,207 | 4,374,623 |
| 2023-05-05 | 374.50 | 374.80 | 356.00 | 374.53 | 360.75 | -13.78 | -3.68% | 43,681 | 15,757,921 |
| 2023-05-04 | 379.00 | 379.50 | 370.00 | 374.89 | 374.53 | -0.36 | -0.10% | 18,423 | 6,899,966 |
| 2023-05-03 | 360.00 | 380.00 | 360.00 | 354.48 | 374.89 | 20.41 | 5.76% | 22,615 | 8,478,137 |
| 2023-05-02 | 348.00 | 355.00 | 348.00 | 347.85 | 354.48 | 6.63 | 1.91% | 12,534 | 4,443,052 |
| 2023-05-01 | 348.00 | 349.00 | 345.00 | 347.61 | 347.85 | 0.24 | 0.07% | 15,067 | 5,241,056 |
| 2023-04-28 | 346.20 | 349.00 | 346.20 | 349.00 | 347.61 | -1.39 | -0.40% | 26,620 | 9,253,378 |
| 2023-04-27 | 345.00 | 349.90 | 341.00 | 345.00 | 349.00 | 4.00 | 1.16% | 10,844 | 3,784,556 |
| 2023-04-26 | 343.00 | 349.90 | 340.00 | 342.10 | 345.00 | 2.90 | 0.85% | 14,905 | 5,142,225 |
| 2023-04-25 | 340.00 | 342.88 | 340.00 | 342.88 | 342.10 | -0.78 | -0.23% | 20,491 | 7,009,971 |
| 2023-04-24 | 336.00 | 345.00 | 336.00 | 336.46 | 342.88 | 6.42 | 1.91% | 25,169 | 8,629,947 |
| 2023-04-21 | 335.00 | 340.00 | 330.00 | 334.43 | 336.46 | 2.03 | 0.61% | 23,744 | 7,988,906 |
| 2023-04-20 | 327.01 | 335.00 | 327.00 | 328.56 | 334.43 | 5.87 | 1.79% | 26,563 | 8,883,464 |
| 2023-04-19 | 329.00 | 329.95 | 326.65 | 326.65 | 328.56 | 1.91 | 0.58% | 34,719 | 11,407,275 |
| 2023-04-18 | 328.00 | 330.00 | 322.00 | 329.98 | 326.65 | -3.33 | -1.01% | 41,324 | 13,498,485 |
| 2023-04-17 | 326.00 | 330.00 | 321.10 | 324.89 | 329.98 | 5.09 | 1.57% | 22,571 | 7,447,979 |
| 2023-04-14 | 320.00 | 327.00 | 318.00 | 322.47 | 324.89 | 2.42 | 0.75% | 10,148 | 3,296,984 |
| 2023-04-13 | 329.00 | 330.00 | 310.00 | 328.92 | 322.47 | -6.45 | -1.96% | 26,363 | 8,501,277 |
| 2023-04-12 | 329.00 | 329.00 | 303.00 | 318.41 | 328.92 | 10.51 | 3.30% | 25,089 | 8,252,274 |
| 2023-04-11 | 335.00 | 335.00 | 313.00 | 340.51 | 318.41 | -22.10 | -6.49% | 17,432 | 5,550,523 |
| 2023-04-10 | 330.00 | 344.00 | 330.00 | 342.98 | 340.51 | -2.47 | -0.72% | 11,950 | 4,069,095 |
| 2023-04-07 | 316.51 | 343.00 | 300.02 | 316.51 | 342.98 | 26.47 | 8.36% | 70,209 | 24,080,283 |
| 2023-04-06 | 323.00 | 329.99 | 300.01 | 325.21 | 316.51 | -8.70 | -2.68% | 30,433 | 9,632,349 |
| 2023-04-05 | 343.00 | 343.00 | 322.01 | 343.99 | 325.21 | -18.78 | -5.46% | 8,485 | 2,759,407 |
| 2023-04-04 | 345.00 | 348.00 | 342.00 | 344.72 | 343.99 | -0.73 | -0.21% | 41,989 | 14,443,796 |
| 2023-04-03 | 349.89 | 349.90 | 342.00 | 342.10 | 344.72 | 2.62 | 0.77% | 26,594 | 9,167,484 |
| 2023-03-31 | 343.89 | 349.90 | 330.00 | 343.85 | 342.10 | -1.75 | -0.51% | 14,167 | 4,846,531 |
| 2023-03-30 | 344.00 | 344.00 | 340.00 | 345.00 | 343.85 | -1.15 | -0.33% | 4,374 | 1,504,000 |
| 2023-03-29 | 344.00 | 345.00 | 343.00 | 343.56 | 345.00 | 1.44 | 0.42% | 12,108 | 4,177,260 |
| 2023-03-28 | 345.00 | 345.00 | 340.00 | 347.76 | 343.56 | -4.20 | -1.21% | 15,131 | 5,198,406 |
| 2023-03-27 | 349.90 | 349.90 | 343.00 | 349.00 | 347.76 | -1.24 | -0.36% | 22,715 | 7,899,368 |
| 2023-03-24 | 346.00 | 349.90 | 345.00 | 348.67 | 349.00 | 0.33 | 0.09% | 18,918 | 6,602,382 |
| 2023-03-23 | 349.90 | 349.90 | 346.00 | 348.77 | 348.67 | -0.10 | -0.03% | 12,911 | 4,501,678 |
| 2023-03-22 | 349.90 | 349.90 | 345.00 | 348.25 | 348.77 | 0.52 | 0.15% | 9,599 | 3,347,843 |
| 2023-03-21 | 349.90 | 349.90 | 344.00 | 349.92 | 348.25 | -1.67 | -0.48% | 31,129 | 10,840,674 |
| 2023-03-20 | 354.00 | 354.00 | 348.00 | 353.37 | 349.92 | -3.45 | -0.98% | 11,680 | 4,087,066 |
| 2023-03-17 | 355.00 | 357.00 | 352.00 | 351.06 | 353.37 | 2.31 | 0.66% | 12,697 | 4,486,739 |
| 2023-03-16 | 352.00 | 357.00 | 350.00 | 352.91 | 351.06 | -1.85 | -0.52% | 12,886 | 4,523,759 |
| 2023-03-15 | 352.00 | 357.00 | 349.00 | 355.88 | 352.91 | -2.97 | -0.83% | 17,178 | 6,062,288 |
| 2023-03-14 | 352.00 | 358.90 | 352.00 | 358.02 | 355.88 | -2.14 | -0.60% | 6,943 | 2,470,875 |
| 2023-03-13 | 348.00 | 359.00 | 348.00 | 347.47 | 358.02 | 10.55 | 3.04% | 22,625 | 8,100,203 |
| 2023-03-10 | 356.00 | 359.00 | 345.00 | 350.97 | 347.47 | -3.50 | -1.00% | 28,886 | 10,037,018 |
| 2023-03-09 | 360.00 | 361.00 | 345.00 | 359.00 | 350.97 | -8.03 | -2.24% | 41,870 | 14,695,114 |
| 2023-03-07 | 355.00 | 360.00 | 350.00 | 354.00 | 359.00 | 5.00 | 1.41% | 21,738 | 7,803,942 |
| 2023-03-06 | 352.00 | 355.00 | 350.00 | 350.88 | 354.00 | 3.12 | 0.89% | 15,662 | 5,544,348 |
| 2023-03-03 | 350.00 | 355.00 | 348.00 | 349.66 | 350.88 | 1.22 | 0.35% | 17,389 | 6,101,452 |
| 2023-03-02 | 345.00 | 359.99 | 345.00 | 344.33 | 349.66 | 5.33 | 1.55% | 7,487 | 2,617,904 |
| 2023-03-01 | 345.00 | 345.01 | 344.00 | 344.63 | 344.33 | -0.30 | -0.09% | 14,786 | 5,091,263 |
| 2023-02-28 | 342.99 | 345.00 | 340.00 | 333.26 | 344.63 | 11.37 | 3.41% | 18,308 | 6,309,486 |
| 2023-02-27 | 333.30 | 343.10 | 320.00 | 341.80 | 333.26 | -8.54 | -2.50% | 58,278 | 19,421,726 |
| 2023-02-24 | 340.00 | 360.00 | 331.00 | 326.00 | 341.80 | 15.80 | 4.85% | 17,099 | 5,844,438 |
| 2023-02-20 | 359.00 | 359.00 | 320.00 | 351.04 | 326.00 | -25.04 | -7.13% | 42,198 | 13,756,548 |
| 2023-02-17 | 356.00 | 360.00 | 333.00 | 360.00 | 351.04 | -8.96 | -2.49% | 29,393 | 10,318,119 |
| 2023-02-16 | 359.00 | 360.00 | 350.01 | 352.22 | 360.00 | 7.78 | 2.21% | 27,477 | 9,891,720 |
| 2023-02-15 | 360.00 | 360.00 | 351.00 | 363.86 | 352.22 | -11.64 | -3.20% | 27,531 | 9,696,969 |
| 2023-02-14 | 370.00 | 370.00 | 363.00 | 367.89 | 363.86 | -4.03 | -1.10% | 13,987 | 5,089,310 |
| 2023-02-13 | 370.00 | 374.99 | 365.00 | 371.80 | 367.89 | -3.91 | -1.05% | 46,748 | 17,198,122 |
| 2023-02-10 | 375.00 | 375.00 | 371.00 | 374.94 | 371.80 | -3.14 | -0.84% | 7,114 | 2,644,985 |
| 2023-02-09 | 377.00 | 377.00 | 374.00 | 366.56 | 374.94 | 8.38 | 2.29% | 26,289 | 9,856,798 |
| 2023-02-08 | 368.00 | 371.00 | 365.00 | 363.49 | 366.56 | 3.07 | 0.84% | 88,622 | 32,485,280 |
| 2023-02-07 | 370.69 | 370.69 | 363.00 | 370.69 | 363.49 | -7.20 | -1.94% | 28,159 | 10,235,515 |
| 2023-02-06 | 373.00 | 377.00 | 369.00 | 374.97 | 370.69 | -4.28 | -1.14% | 34,785 | 12,894,452 |
| 2023-02-03 | 375.00 | 376.00 | 373.00 | 374.99 | 374.97 | -0.02 | -0.01% | 26,965 | 10,111,066 |
| 2023-02-02 | 369.00 | 375.00 | 369.00 | 368.76 | 374.99 | 6.23 | 1.69% | 17,457 | 6,546,200 |
| 2023-02-01 | 365.00 | 369.00 | 364.00 | 365.00 | 368.76 | 3.76 | 1.03% | 18,150 | 6,692,994 |
| 2023-01-31 | 361.00 | 365.00 | 360.00 | 363.00 | 365.00 | 2.00 | 0.55% | 28,990 | 10,581,350 |
| 2023-01-30 | 360.00 | 363.90 | 360.00 | 360.00 | 363.00 | 3.00 | 0.83% | 20,836 | 7,563,468 |
| 2023-01-27 | 354.85 | 360.00 | 354.85 | 354.85 | 360.00 | 5.15 | 1.45% | 3,696 | 1,330,560 |
| 2023-01-26 | 355.00 | 363.90 | 352.10 | 358.78 | 354.85 | -3.93 | -1.10% | 53,360 | 18,934,796 |
| 2023-01-25 | 359.00 | 359.00 | 355.00 | 356.13 | 358.78 | 2.65 | 0.74% | 51,441 | 18,456,002 |
| 2023-01-24 | 362.00 | 362.00 | 351.00 | 362.60 | 356.13 | -6.47 | -1.78% | 48,031 | 17,105,280 |
| 2023-01-23 | 363.00 | 363.00 | 360.06 | 360.07 | 362.60 | 2.53 | 0.70% | 24,301 | 8,811,543 |
| 2023-01-20 | 364.00 | 364.00 | 355.00 | 363.29 | 360.07 | -3.22 | -0.89% | 33,433 | 12,038,220 |
| 2023-01-19 | 370.00 | 370.00 | 361.00 | 371.41 | 363.29 | -8.12 | -2.19% | 37,273 | 13,540,908 |
| 2023-01-18 | 370.00 | 373.00 | 370.00 | 369.94 | 371.41 | 1.47 | 0.40% | 20,859 | 7,747,241 |
| 2023-01-17 | 376.00 | 376.00 | 369.00 | 378.29 | 369.94 | -8.35 | -2.21% | 22,519 | 8,330,679 |
| 2023-01-16 | 376.00 | 379.00 | 375.00 | 379.42 | 378.29 | -1.13 | -0.30% | 15,566 | 5,888,462 |
| 2023-01-13 | 384.00 | 384.90 | 375.00 | 384.81 | 379.42 | -5.39 | -1.40% | 32,691 | 12,403,619 |
| 2023-01-12 | 384.00 | 385.00 | 383.00 | 384.81 | 384.81 | 0.00 | 0.00% | 73,488 | 28,278,917 |
| 2023-01-11 | 381.00 | 385.00 | 380.00 | 379.60 | 384.81 | 5.21 | 1.37% | 29,095 | 11,196,047 |
| 2023-01-10 | 375.00 | 382.00 | 366.52 | 370.34 | 379.60 | 9.26 | 2.50% | 53,952 | 20,480,179 |
| 2023-01-09 | 365.00 | 378.00 | 365.00 | 363.98 | 370.34 | 6.36 | 1.75% | 18,258 | 6,761,668 |
| 2023-01-06 | 354.90 | 365.00 | 353.00 | 353.36 | 363.98 | 10.62 | 3.01% | 40,774 | 14,840,921 |
| 2023-01-05 | 349.30 | 354.39 | 349.30 | 349.66 | 353.36 | 3.70 | 1.06% | 25,515 | 9,015,980 |
| 2023-01-04 | 348.49 | 350.00 | 348.49 | 349.29 | 349.66 | 0.37 | 0.11% | 16,511 | 5,773,236 |
| 2023-01-03 | 351.00 | 354.30 | 346.00 | 350.69 | 349.29 | -1.40 | -0.40% | 24,199 | 8,452,469 |
| 2023-01-02 | 354.00 | 354.00 | 350.00 | 350.46 | 350.69 | 0.23 | 0.07% | 8,478 | 2,973,150 |
| 2022-12-30 | 355.00 | 355.00 | 346.00 | 354.28 | 350.46 | -3.82 | -1.08% | 17,635 | 6,180,362 |
| 2022-12-28 | 357.48 | 357.48 | 344.00 | 352.20 | 354.28 | 2.08 | 0.59% | 14,700 | 5,207,916 |
| 2022-12-27 | 350.00 | 357.49 | 346.00 | 349.49 | 352.20 | 2.71 | 0.78% | 17,313 | 6,097,639 |
| 2022-12-26 | 355.00 | 358.00 | 345.10 | 343.52 | 349.49 | 5.97 | 1.74% | 6,282 | 2,195,496 |
| 2022-12-23 | 363.00 | 363.00 | 330.00 | 362.02 | 343.52 | -18.50 | -5.11% | 63,130 | 21,686,418 |
| 2022-12-22 | 362.00 | 365.00 | 362.00 | 365.28 | 362.02 | -3.26 | -0.89% | 14,379 | 5,205,486 |
| 2022-12-21 | 363.00 | 369.00 | 362.00 | 354.44 | 365.28 | 10.84 | 3.06% | 20,645 | 7,541,206 |
| 2022-12-20 | 362.00 | 363.00 | 350.00 | 364.41 | 354.44 | -9.97 | -2.74% | 26,937 | 9,547,550 |
| 2022-12-19 | 364.00 | 369.00 | 353.03 | 353.03 | 364.41 | 11.38 | 3.22% | 67,438 | 24,575,082 |
| 2022-12-16 | 385.00 | 385.00 | 350.00 | 349.35 | 353.03 | 3.68 | 1.05% | 44,111 | 15,572,506 |
| 2022-12-15 | 349.00 | 355.00 | 348.00 | 348.77 | 349.35 | 0.58 | 0.17% | 32,491 | 11,350,731 |
| 2022-12-14 | 335.00 | 349.00 | 333.01 | 335.22 | 348.77 | 13.55 | 4.04% | 36,375 | 12,686,509 |
| 2022-12-13 | 330.00 | 337.00 | 328.00 | 331.38 | 335.22 | 3.84 | 1.16% | 71,456 | 23,953,480 |
| 2022-12-12 | 320.00 | 335.00 | 320.00 | 318.35 | 331.38 | 13.03 | 4.09% | 27,374 | 9,071,196 |
| 2022-12-09 | 315.99 | 320.00 | 315.99 | 307.06 | 318.35 | 11.29 | 3.68% | 20,113 | 6,402,974 |
| 2022-12-08 | 304.97 | 316.99 | 304.97 | 304.97 | 307.06 | 2.09 | 0.69% | 27,026 | 8,298,604 |
| 2022-12-07 | 304.00 | 305.00 | 303.31 | 304.00 | 304.97 | 0.97 | 0.32% | 23,208 | 7,077,744 |
| 2022-12-06 | 304.00 | 305.00 | 304.00 | 302.48 | 304.00 | 1.52 | 0.50% | 14,764 | 4,488,256 |
| 2022-12-05 | 305.00 | 305.00 | 300.00 | 304.98 | 302.48 | -2.50 | -0.82% | 34,027 | 10,292,487 |
| 2022-12-02 | 305.00 | 305.00 | 290.00 | 303.94 | 304.98 | 1.04 | 0.34% | 29,271 | 8,927,070 |
| 2022-12-01 | 300.00 | 305.00 | 300.00 | 299.57 | 303.94 | 4.37 | 1.46% | 52,146 | 15,849,255 |
| 2022-11-30 | 300.00 | 304.00 | 295.00 | 299.27 | 299.57 | 0.30 | 0.10% | 46,523 | 13,936,895 |
| 2022-11-29 | 301.00 | 304.00 | 295.00 | 304.89 | 299.27 | -5.62 | -1.84% | 33,193 | 9,933,669 |
| 2022-11-28 | 311.00 | 311.00 | 280.00 | 311.00 | 304.89 | -6.11 | -1.96% | 56,732 | 17,297,019 |
| 2022-11-25 | 312.00 | 312.00 | 302.10 | 313.95 | 311.00 | -2.95 | -0.94% | 23,236 | 7,226,396 |
| 2022-11-23 | 320.99 | 321.00 | 312.60 | 321.08 | 313.95 | -7.13 | -2.22% | 13,672 | 4,292,324 |
| 2022-11-22 | 320.00 | 323.00 | 312.50 | 314.33 | 321.08 | 6.75 | 2.15% | 12,045 | 3,867,409 |
| 2022-11-21 | 313.00 | 323.31 | 313.00 | 323.31 | 314.33 | -8.98 | -2.78% | 15,766 | 4,955,727 |
| 2022-11-18 | 331.00 | 331.00 | 300.00 | 332.00 | 323.31 | -8.69 | -2.62% | 91,855 | 29,697,640 |
| 2022-11-17 | 336.00 | 337.00 | 323.00 | 338.34 | 332.00 | -6.34 | -1.87% | 8,932 | 2,965,424 |
| 2022-11-16 | 329.00 | 350.00 | 325.00 | 323.23 | 338.34 | 15.11 | 4.67% | 13,407 | 4,536,124 |
| 2022-11-15 | 321.00 | 329.00 | 317.01 | 322.75 | 323.23 | 0.48 | 0.15% | 45,668 | 14,761,268 |
| 2022-11-14 | 320.00 | 325.00 | 318.00 | 323.90 | 322.75 | -1.15 | -0.36% | 31,119 | 10,043,657 |
| 2022-11-11 | 315.00 | 324.00 | 315.00 | 314.88 | 323.90 | 9.02 | 2.86% | 32,512 | 10,530,637 |
| 2022-11-10 | 315.00 | 315.00 | 313.00 | 315.00 | 314.88 | -0.12 | -0.04% | 26,247 | 8,264,655 |
| 2022-11-09 | 313.00 | 315.00 | 312.99 | 311.05 | 315.00 | 3.95 | 1.27% | 13,578 | 4,277,070 |
| 2022-11-08 | 308.10 | 315.00 | 308.10 | 312.88 | 311.05 | -1.83 | -0.58% | 28,916 | 8,994,322 |
| 2022-11-07 | 308.50 | 318.50 | 308.00 | 308.37 | 312.88 | 4.51 | 1.46% | 51,046 | 15,971,272 |
| 2022-11-04 | 307.00 | 309.00 | 307.00 | 307.00 | 308.37 | 1.37 | 0.45% | 21,862 | 6,741,585 |
| 2022-11-03 | 307.00 | 307.00 | 304.00 | 306.33 | 307.00 | 0.67 | 0.22% | 17,764 | 5,453,548 |
| 2022-11-02 | 307.99 | 307.99 | 305.60 | 307.85 | 306.33 | -1.52 | -0.49% | 9,014 | 2,761,259 |
| 2022-11-01 | 306.82 | 308.00 | 304.00 | 306.82 | 307.85 | 1.03 | 0.34% | 21,887 | 6,737,913 |
| 2022-10-31 | 307.00 | 307.70 | 303.00 | 306.09 | 306.82 | 0.73 | 0.24% | 14,220 | 4,362,980 |
| 2022-10-28 | 308.00 | 309.55 | 301.06 | 308.96 | 306.09 | -2.87 | -0.93% | 70,160 | 21,475,274 |
| 2022-10-27 | 308.99 | 309.90 | 307.00 | 303.63 | 308.96 | 5.33 | 1.76% | 9,393 | 2,902,061 |
| 2022-10-26 | 309.99 | 310.00 | 302.03 | 306.97 | 303.63 | -3.34 | -1.09% | 29,358 | 8,913,970 |
| 2022-10-25 | 316.00 | 325.00 | 300.00 | 315.60 | 306.97 | -8.63 | -2.73% | 58,172 | 17,857,059 |
| 2022-10-24 | 305.02 | 320.00 | 301.00 | 302.73 | 315.60 | 12.87 | 4.25% | 22,868 | 7,217,141 |
| 2022-10-21 | 305.00 | 320.00 | 296.00 | 305.11 | 302.73 | -2.38 | -0.78% | 49,415 | 14,959,403 |
| 2022-10-20 | 325.00 | 325.00 | 280.00 | 324.87 | 305.11 | -19.76 | -6.08% | 68,662 | 20,949,463 |
| 2022-10-19 | 315.00 | 331.99 | 315.00 | 312.74 | 324.87 | 12.13 | 3.88% | 34,363 | 11,163,508 |
| 2022-10-18 | 320.00 | 325.00 | 310.00 | 321.22 | 312.74 | -8.48 | -2.64% | 46,132 | 14,427,322 |
| 2022-10-17 | 324.00 | 332.00 | 320.00 | 323.74 | 321.22 | -2.52 | -0.78% | 35,074 | 11,266,470 |
| 2022-10-14 | 329.00 | 340.00 | 320.00 | 325.51 | 323.74 | -1.77 | -0.54% | 24,218 | 7,840,335 |
| 2022-10-13 | 330.00 | 337.00 | 310.00 | 329.90 | 325.51 | -4.39 | -1.33% | 35,370 | 11,513,289 |
| 2022-10-12 | 334.19 | 339.98 | 320.00 | 334.19 | 329.90 | -4.29 | -1.28% | 20,333 | 6,707,857 |
| 2022-10-11 | 350.00 | 350.00 | 300.00 | 343.87 | 334.19 | -9.68 | -2.82% | 43,532 | 14,547,959 |
| 2022-10-10 | 351.00 | 353.00 | 340.05 | 352.83 | 343.87 | -8.96 | -2.54% | 11,969 | 4,115,780 |
| 2022-10-07 | 355.00 | 355.00 | 350.00 | 356.00 | 352.83 | -3.17 | -0.89% | 27,023 | 9,534,525 |
| 2022-10-06 | 359.00 | 360.00 | 355.50 | 358.36 | 356.00 | -2.36 | -0.66% | 12,019 | 4,278,764 |
| 2022-10-05 | 358.00 | 359.00 | 357.10 | 361.99 | 358.36 | -3.63 | -1.00% | 5,688 | 2,038,352 |
| 2022-10-04 | 363.00 | 363.00 | 357.00 | 355.60 | 361.99 | 6.39 | 1.80% | 8,840 | 3,199,992 |
| 2022-10-03 | 365.00 | 369.00 | 340.00 | 362.12 | 355.60 | -6.52 | -1.80% | 79,524 | 28,278,734 |
| 2022-09-30 | 365.00 | 369.00 | 360.00 | 364.84 | 362.12 | -2.72 | -0.75% | 36,939 | 13,376,351 |
| 2022-09-29 | 364.99 | 365.00 | 363.00 | 368.40 | 364.84 | -3.56 | -0.97% | 15,690 | 5,724,340 |
| 2022-09-28 | 365.00 | 368.69 | 365.00 | 367.27 | 368.40 | 1.13 | 0.31% | 12,450 | 4,586,580 |
| 2022-09-27 | 370.00 | 379.00 | 360.00 | 368.76 | 367.27 | -1.49 | -0.40% | 22,559 | 8,285,244 |
| 2022-09-26 | 360.00 | 370.00 | 357.00 | 356.69 | 368.76 | 12.07 | 3.38% | 5,680 | 2,094,557 |
| 2022-09-23 | 355.00 | 360.00 | 355.00 | 356.44 | 356.69 | 0.25 | 0.07% | 6,823 | 2,433,696 |
| 2022-09-22 | 355.61 | 370.00 | 355.00 | 378.12 | 356.44 | -21.68 | -5.73% | 9,345 | 3,330,932 |
| 2022-09-21 | 383.00 | 383.00 | 348.00 | 355.21 | 378.12 | 22.91 | 6.45% | 29,386 | 11,111,434 |
| 2022-09-20 | 385.00 | 386.80 | 355.00 | 386.79 | 355.21 | -31.58 | -8.16% | 47,002 | 16,695,580 |
| 2022-09-19 | 379.62 | 389.00 | 379.62 | 379.62 | 386.79 | 7.17 | 1.89% | 6,352 | 2,456,890 |
| 2022-09-16 | 360.01 | 388.99 | 360.01 | 383.06 | 379.62 | -3.44 | -0.90% | 13,317 | 5,055,400 |
| 2022-09-15 | 389.00 | 389.00 | 369.00 | 389.03 | 383.06 | -5.97 | -1.53% | 52,864 | 20,250,084 |
| 2022-09-14 | 390.00 | 390.00 | 384.00 | 386.77 | 389.03 | 2.26 | 0.58% | 16,089 | 6,259,104 |
| 2022-09-13 | 385.00 | 390.00 | 381.00 | 381.44 | 386.77 | 5.33 | 1.40% | 13,616 | 5,266,260 |
| 2022-09-12 | 394.99 | 394.99 | 380.00 | 393.44 | 381.44 | -12.00 | -3.05% | 27,132 | 10,349,230 |
| 2022-09-09 | 397.00 | 397.00 | 391.00 | 396.99 | 393.44 | -3.55 | -0.89% | 16,061 | 6,319,040 |
| 2022-09-08 | 397.87 | 398.99 | 396.00 | 397.87 | 396.99 | -0.88 | -0.22% | 16,376 | 6,501,108 |
| 2022-09-07 | 399.00 | 399.00 | 397.00 | 398.99 | 397.87 | -1.12 | -0.28% | 3,866 | 1,538,165 |
| 2022-09-06 | 399.00 | 399.00 | 390.00 | 399.68 | 398.99 | -0.69 | -0.17% | 52,695 | 21,024,778 |
| 2022-09-05 | 400.00 | 400.00 | 399.00 | 400.00 | 399.68 | -0.32 | -0.08% | 21,074 | 8,422,856 |
| 2022-09-02 | 400.00 | 400.00 | 399.50 | 400.00 | 400.00 | 0.00 | 0.00% | 10,903 | 4,361,200 |
| 2022-09-01 | 399.00 | 400.00 | 399.00 | 398.57 | 400.00 | 1.43 | 0.36% | 4,353 | 1,741,200 |
| 2022-08-31 | 400.00 | 400.00 | 398.00 | 400.11 | 398.57 | -1.54 | -0.38% | 19,078 | 7,603,918 |
| 2022-08-30 | 401.00 | 401.50 | 400.00 | 400.01 | 400.11 | 0.10 | 0.02% | 7,722 | 3,089,649 |
| 2022-08-29 | 403.00 | 403.00 | 395.00 | 400.72 | 400.01 | -0.71 | -0.18% | 14,499 | 5,799,745 |
| 2022-08-26 | 406.00 | 406.00 | 400.00 | 405.40 | 400.72 | -4.68 | -1.15% | 32,550 | 13,043,436 |
| 2022-08-25 | 406.00 | 406.99 | 405.00 | 406.50 | 405.40 | -1.10 | -0.27% | 9,621 | 3,900,353 |
| 2022-08-24 | 406.50 | 406.50 | 405.00 | 405.90 | 406.50 | 0.60 | 0.15% | 18,939 | 7,698,704 |
| 2022-08-23 | 405.99 | 406.50 | 405.00 | 407.00 | 405.90 | -1.10 | -0.27% | 36,290 | 14,730,111 |
| 2022-08-22 | 418.00 | 419.00 | 407.00 | 418.73 | 407.00 | -11.73 | -2.80% | 29,659 | 12,071,213 |
| 2022-08-19 | 427.00 | 427.50 | 418.00 | 425.00 | 418.73 | -6.27 | -1.48% | 12,499 | 5,233,706 |
| 2022-08-18 | 420.00 | 429.99 | 420.00 | 419.89 | 425.00 | 5.11 | 1.22% | 5,729 | 2,434,825 |
| 2022-08-17 | 430.00 | 430.00 | 410.10 | 430.01 | 419.89 | -10.12 | -2.35% | 28,717 | 12,057,981 |
| 2022-08-16 | 430.00 | 431.00 | 430.00 | 436.90 | 430.01 | -6.89 | -1.58% | 53,210 | 22,880,832 |
| 2022-08-15 | 431.00 | 437.00 | 430.00 | 432.51 | 436.90 | 4.39 | 1.02% | 21,263 | 9,289,805 |
| 2022-08-12 | 432.00 | 436.00 | 431.10 | 432.39 | 432.51 | 0.12 | 0.03% | 8,850 | 3,827,714 |
| 2022-08-11 | 432.00 | 436.00 | 430.00 | 432.24 | 432.39 | 0.15 | 0.03% | 41,104 | 17,772,959 |
| 2022-08-10 | 435.00 | 437.70 | 432.00 | 434.16 | 432.24 | -1.92 | -0.44% | 11,098 | 4,797,000 |
| 2022-08-09 | 433.00 | 437.80 | 432.00 | 434.84 | 434.16 | -0.68 | -0.16% | 14,956 | 6,493,297 |
| 2022-08-08 | 435.00 | 435.00 | 433.20 | 433.89 | 434.84 | 0.95 | 0.22% | 33,455 | 14,547,572 |
| 2022-08-05 | 435.00 | 435.00 | 432.00 | 434.69 | 433.89 | -0.80 | -0.18% | 11,319 | 4,911,201 |
| 2022-08-04 | 435.00 | 435.00 | 433.00 | 434.92 | 434.69 | -0.23 | -0.05% | 5,908 | 2,568,149 |
| 2022-08-03 | 433.50 | 435.00 | 430.00 | 435.50 | 434.92 | -0.58 | -0.13% | 21,874 | 9,513,440 |
| 2022-08-02 | 435.00 | 439.00 | 433.00 | 435.77 | 435.50 | -0.27 | -0.06% | 10,909 | 4,750,870 |
| 2022-08-01 | 439.99 | 439.99 | 431.00 | 439.41 | 435.77 | -3.64 | -0.83% | 20,955 | 9,131,560 |
| 2022-07-29 | 438.00 | 443.00 | 431.00 | 438.12 | 439.41 | 1.29 | 0.29% | 9,410 | 4,134,848 |
| 2022-07-28 | 440.00 | 443.00 | 435.00 | 438.47 | 438.12 | -0.35 | -0.08% | 7,537 | 3,302,110 |
| 2022-07-27 | 430.00 | 448.00 | 430.00 | 428.44 | 438.47 | 10.03 | 2.34% | 11,037 | 4,839,393 |
| 2022-07-26 | 426.40 | 429.00 | 426.00 | 425.54 | 428.44 | 2.90 | 0.68% | 14,847 | 6,361,049 |
| 2022-07-25 | 423.00 | 426.40 | 421.00 | 423.62 | 425.54 | 1.92 | 0.45% | 20,403 | 8,682,293 |
| 2022-07-22 | 413.00 | 424.00 | 406.02 | 413.69 | 423.62 | 9.93 | 2.40% | 14,083 | 5,965,840 |
| 2022-07-21 | 425.70 | 428.50 | 404.00 | 425.54 | 413.69 | -11.85 | -2.78% | 36,264 | 15,002,054 |
| 2022-07-20 | 420.00 | 425.70 | 415.00 | 415.00 | 425.54 | 10.54 | 2.54% | 7,256 | 3,087,718 |
| 2022-07-19 | 414.41 | 426.00 | 405.00 | 414.41 | 415.00 | 0.59 | 0.14% | 20,494 | 8,505,010 |
| 2022-07-18 | 426.89 | 427.00 | 401.00 | 426.94 | 414.41 | -12.53 | -2.93% | 62,707 | 25,986,408 |
| 2022-07-08 | 410.00 | 427.00 | 407.00 | 406.35 | 426.94 | 20.59 | 5.07% | 2,581 | 1,101,932 |
| 2022-07-07 | 409.00 | 410.00 | 403.00 | 405.22 | 406.35 | 1.13 | 0.28% | 32,916 | 13,375,417 |
| 2022-07-06 | 429.00 | 429.00 | 401.01 | 408.54 | 405.22 | -3.32 | -0.81% | 30,307 | 12,281,003 |
| 2022-07-05 | 421.00 | 429.90 | 405.00 | 423.61 | 408.54 | -15.07 | -3.56% | 41,379 | 16,904,977 |
| 2022-07-04 | 423.80 | 424.40 | 420.00 | 419.93 | 423.61 | 3.68 | 0.88% | 6,783 | 2,873,347 |
| 2022-07-01 | 412.00 | 423.90 | 408.00 | 411.39 | 419.93 | 8.54 | 2.08% | 15,410 | 6,471,121 |
| 2022-06-30 | 415.00 | 419.00 | 409.20 | 409.89 | 411.39 | 1.50 | 0.37% | 18,221 | 7,495,937 |
| 2022-06-29 | 418.00 | 419.00 | 409.52 | 413.78 | 409.89 | -3.89 | -0.94% | 17,285 | 7,084,949 |
| 2022-06-28 | 410.00 | 419.00 | 409.50 | 421.24 | 413.78 | -7.46 | -1.77% | 51,457 | 21,291,877 |
| 2022-06-27 | 409.00 | 424.50 | 409.00 | 409.85 | 421.24 | 11.39 | 2.78% | 23,378 | 9,847,749 |
| 2022-06-24 | 409.00 | 410.00 | 408.00 | 408.60 | 409.85 | 1.25 | 0.31% | 12,628 | 5,175,586 |
| 2022-06-23 | 410.00 | 410.00 | 407.00 | 409.96 | 408.60 | -1.36 | -0.33% | 27,826 | 11,369,704 |
| 2022-06-22 | 409.00 | 410.00 | 409.00 | 409.88 | 409.96 | 0.08 | 0.02% | 36,274 | 14,870,889 |
| 2022-06-21 | 410.00 | 410.00 | 407.00 | 409.27 | 409.88 | 0.61 | 0.15% | 17,584 | 7,207,330 |
| 2022-06-20 | 419.00 | 419.00 | 408.00 | 419.96 | 409.27 | -10.69 | -2.55% | 35,616 | 14,576,560 |
| 2022-06-17 | 440.00 | 440.00 | 419.00 | 433.88 | 419.96 | -13.92 | -3.21% | 14,702 | 6,174,252 |
| 2022-06-16 | 421.00 | 448.00 | 420.00 | 428.47 | 433.88 | 5.41 | 1.26% | 27,539 | 11,948,621 |
| 2022-06-15 | 448.00 | 448.00 | 422.00 | 447.93 | 428.47 | -19.46 | -4.34% | 31,474 | 13,485,665 |
| 2022-06-13 | 445.00 | 460.00 | 426.00 | 442.40 | 447.93 | 5.53 | 1.25% | 39,121 | 17,523,470 |
| 2022-06-10 | 443.00 | 450.00 | 439.00 | 442.26 | 442.40 | 0.14 | 0.03% | 50,289 | 22,247,854 |
| 2022-06-09 | 441.01 | 444.00 | 440.00 | 444.70 | 442.26 | -2.44 | -0.55% | 28,456 | 12,584,951 |
| 2022-06-08 | 459.00 | 460.00 | 440.00 | 453.85 | 444.70 | -9.15 | -2.02% | 28,225 | 12,551,658 |
| 2022-06-07 | 467.00 | 467.00 | 452.00 | 457.35 | 453.85 | -3.50 | -0.77% | 21,010 | 9,535,389 |
| 2022-06-06 | 479.99 | 480.00 | 453.50 | 462.00 | 457.35 | -4.65 | -1.01% | 28,345 | 12,963,586 |
| 2022-06-03 | 460.00 | 462.00 | 454.00 | 461.00 | 462.00 | 1.00 | 0.22% | 10,262 | 4,741,044 |
| 2022-06-02 | 460.00 | 487.00 | 450.00 | 457.40 | 461.00 | 3.60 | 0.79% | 10,132 | 4,670,852 |
| 2022-05-31 | 487.00 | 487.00 | 450.00 | 483.02 | 457.40 | -25.62 | -5.30% | 13,363 | 6,112,236 |
| 2022-05-30 | 480.00 | 489.99 | 456.00 | 488.35 | 483.02 | -5.33 | -1.09% | 20,642 | 9,970,499 |
| 2022-05-27 | 462.00 | 493.99 | 460.00 | 462.00 | 488.35 | 26.35 | 5.70% | 8,469 | 4,135,836 |
| 2022-05-26 | 456.00 | 462.00 | 456.00 | 454.89 | 462.00 | 7.11 | 1.56% | 6,540 | 3,021,480 |
| 2022-05-25 | 455.00 | 455.99 | 452.00 | 450.51 | 454.89 | 4.38 | 0.97% | 3,557 | 1,618,044 |
| 2022-05-24 | 459.98 | 459.98 | 425.00 | 460.00 | 450.51 | -9.49 | -2.06% | 34,670 | 15,619,182 |
| 2022-05-23 | 460.00 | 461.64 | 450.00 | 461.64 | 460.00 | -1.64 | -0.36% | 13,345 | 6,138,700 |
| 2022-05-20 | 480.50 | 490.00 | 452.00 | 480.00 | 461.64 | -18.36 | -3.83% | 10,291 | 4,750,737 |
| 2022-05-19 | 465.00 | 493.00 | 433.00 | 464.07 | 480.00 | 15.93 | 3.43% | 34,805 | 16,706,400 |
| 2022-05-18 | 457.00 | 465.00 | 442.00 | 456.01 | 464.07 | 8.06 | 1.77% | 24,189 | 11,225,389 |
| 2022-05-17 | 445.00 | 459.00 | 445.00 | 441.39 | 456.01 | 14.62 | 3.31% | 10,758 | 4,905,756 |
| 2022-05-16 | 460.00 | 460.00 | 435.00 | 435.49 | 441.39 | 5.90 | 1.35% | 8,948 | 3,949,558 |
| 2022-05-13 | 468.00 | 469.00 | 420.00 | 468.93 | 435.49 | -33.44 | -7.13% | 25,544 | 11,124,157 |
| 2022-05-12 | 488.68 | 488.99 | 450.00 | 468.98 | 468.93 | -0.05 | -0.01% | 36,251 | 16,999,181 |
| 2022-05-11 | 490.00 | 490.00 | 460.00 | 488.68 | 468.98 | -19.70 | -4.03% | 17,348 | 8,135,865 |
| 2022-05-10 | 497.50 | 497.50 | 480.00 | 494.05 | 488.68 | -5.37 | -1.09% | 12,148 | 5,936,485 |
| 2022-05-09 | 500.00 | 500.00 | 480.00 | 495.03 | 494.05 | -0.98 | -0.20% | 77,005 | 38,044,320 |
| 2022-05-06 | 500.00 | 519.90 | 494.20 | 499.98 | 495.03 | -4.95 | -0.99% | 24,865 | 12,308,921 |
| 2022-05-05 | 494.00 | 499.98 | 490.00 | 493.95 | 499.98 | 6.03 | 1.22% | 32,634 | 16,316,347 |
| 2022-05-04 | 492.00 | 494.00 | 490.00 | 491.68 | 493.95 | 2.27 | 0.46% | 12,541 | 6,194,627 |
| 2022-05-03 | 494.00 | 494.00 | 490.00 | 491.76 | 491.68 | -0.08 | -0.02% | 11,528 | 5,668,087 |
| 2022-05-02 | 497.00 | 497.00 | 485.00 | 497.08 | 491.76 | -5.32 | -1.07% | 40,645 | 19,987,585 |
| 2022-04-29 | 506.99 | 506.99 | 490.53 | 501.28 | 497.08 | -4.20 | -0.84% | 30,769 | 15,294,655 |
| 2022-04-28 | 510.00 | 510.15 | 495.00 | 502.21 | 501.28 | -0.93 | -0.19% | 34,451 | 17,269,597 |
| 2022-04-27 | 500.00 | 509.90 | 490.52 | 499.83 | 502.21 | 2.38 | 0.48% | 77,963 | 39,153,798 |
| 2022-04-26 | 504.00 | 506.00 | 495.00 | 504.82 | 499.83 | -4.99 | -0.99% | 29,157 | 14,573,543 |
| 2022-04-25 | 515.00 | 515.00 | 500.00 | 529.88 | 504.82 | -25.06 | -4.73% | 45,509 | 22,973,853 |
| 2022-04-22 | 500.00 | 530.00 | 499.00 | 498.21 | 529.88 | 31.67 | 6.36% | 77,298 | 40,958,664 |
| 2022-04-21 | 500.00 | 500.00 | 497.00 | 503.28 | 498.21 | -5.07 | -1.01% | 7,485 | 3,729,102 |
| 2022-04-20 | 504.00 | 504.82 | 496.00 | 496.98 | 503.28 | 6.30 | 1.27% | 13,105 | 6,595,484 |
| 2022-04-19 | 505.00 | 510.00 | 485.00 | 504.82 | 496.98 | -7.84 | -1.55% | 33,138 | 16,468,923 |
| 2022-04-18 | 501.00 | 510.00 | 501.00 | 501.90 | 504.82 | 2.92 | 0.58% | 8,654 | 4,368,712 |
| 2022-04-15 | 508.00 | 508.00 | 496.00 | 508.74 | 501.90 | -6.84 | -1.34% | 21,052 | 10,565,999 |
| 2022-04-14 | 509.00 | 510.00 | 500.00 | 506.67 | 508.74 | 2.07 | 0.41% | 13,561 | 6,899,023 |
| 2022-04-13 | 500.00 | 510.00 | 500.00 | 509.56 | 506.67 | -2.89 | -0.57% | 11,481 | 5,817,078 |
| 2022-04-12 | 500.00 | 519.80 | 500.00 | 500.13 | 509.56 | 9.43 | 1.89% | 6,558 | 3,341,694 |
| 2022-04-11 | 522.00 | 522.00 | 495.00 | 526.95 | 500.13 | -26.82 | -5.09% | 38,384 | 19,196,990 |
| 2022-04-08 | 540.00 | 541.00 | 522.00 | 549.00 | 526.95 | -22.05 | -4.02% | 23,213 | 12,232,090 |
| 2022-04-07 | 559.00 | 560.00 | 510.00 | 557.10 | 549.00 | -8.10 | -1.45% | 23,349 | 12,818,601 |
| 2022-04-06 | 570.00 | 574.85 | 555.00 | 574.85 | 557.10 | -17.75 | -3.09% | 35,737 | 19,909,083 |
| 2022-04-05 | 580.00 | 580.00 | 550.00 | 576.39 | 574.85 | -1.54 | -0.27% | 46,602 | 26,789,160 |
| 2022-04-04 | 585.00 | 588.00 | 571.00 | 584.89 | 576.39 | -8.50 | -1.45% | 19,037 | 10,972,736 |
| 2022-04-01 | 576.00 | 594.00 | 576.00 | 575.06 | 584.89 | 9.83 | 1.71% | 11,912 | 6,967,210 |
| 2022-03-31 | 585.00 | 585.00 | 571.00 | 583.60 | 575.06 | -8.54 | -1.46% | 28,621 | 16,458,792 |
| 2022-03-30 | 587.00 | 587.00 | 580.00 | 590.14 | 583.60 | -6.54 | -1.11% | 7,922 | 4,623,279 |
| 2022-03-29 | 593.00 | 593.00 | 573.00 | 593.08 | 590.14 | -2.94 | -0.50% | 45,666 | 26,949,333 |
| 2022-03-28 | 594.00 | 595.00 | 592.00 | 594.39 | 593.08 | -1.31 | -0.22% | 23,621 | 14,009,143 |
| 2022-03-25 | 591.00 | 595.00 | 591.00 | 593.54 | 594.39 | 0.85 | 0.14% | 12,652 | 7,520,222 |
| 2022-03-24 | 594.58 | 594.58 | 591.00 | 594.58 | 593.54 | -1.04 | -0.17% | 17,854 | 10,597,063 |
| 2022-03-23 | 590.00 | 599.99 | 589.00 | 589.99 | 594.58 | 4.59 | 0.78% | 9,874 | 5,870,883 |
| 2022-03-22 | 560.00 | 590.00 | 556.00 | 573.83 | 589.99 | 16.16 | 2.82% | 27,148 | 16,017,049 |
| 2022-03-21 | 556.00 | 589.00 | 555.50 | 554.99 | 573.83 | 18.84 | 3.39% | 12,787 | 7,337,564 |
| 2022-03-18 | 555.00 | 559.00 | 553.00 | 552.30 | 554.99 | 2.69 | 0.49% | 7,641 | 4,240,679 |
| 2022-03-17 | 553.00 | 555.00 | 550.00 | 553.30 | 552.30 | -1.00 | -0.18% | 20,205 | 11,159,222 |
| 2022-03-16 | 553.20 | 553.30 | 553.20 | 553.40 | 553.30 | -0.10 | -0.02% | 15,481 | 8,565,637 |
| 2022-03-15 | 558.00 | 558.84 | 550.00 | 558.46 | 553.40 | -5.06 | -0.91% | 23,496 | 13,002,686 |
| 2022-03-14 | 550.00 | 559.99 | 550.00 | 558.84 | 558.46 | -0.38 | -0.07% | 10,694 | 5,972,171 |
| 2022-03-11 | 570.00 | 571.99 | 510.00 | 579.36 | 558.84 | -20.52 | -3.54% | 40,215 | 22,473,751 |
| 2022-03-10 | 590.00 | 600.00 | 571.00 | 590.00 | 579.36 | -10.64 | -1.80% | 20,231 | 11,721,032 |
| 2022-03-09 | 596.40 | 596.40 | 571.00 | 596.40 | 590.00 | -6.40 | -1.07% | 30,639 | 18,077,010 |
| 2022-03-07 | 600.00 | 604.93 | 592.00 | 604.93 | 596.40 | -8.53 | -1.41% | 15,730 | 9,381,372 |
| 2022-03-04 | 601.00 | 619.00 | 599.00 | 611.10 | 604.93 | -6.17 | -1.01% | 17,906 | 10,831,877 |
| 2022-03-03 | 622.00 | 622.00 | 600.00 | 620.32 | 611.10 | -9.22 | -1.49% | 32,863 | 20,082,579 |
| 2022-03-02 | 570.00 | 628.00 | 570.00 | 567.46 | 620.32 | 52.86 | 9.32% | 38,223 | 23,710,491 |
| 2022-03-01 | 515.00 | 585.00 | 515.00 | 514.68 | 567.46 | 52.78 | 10.25% | 27,328 | 15,507,547 |
| 2022-02-28 | 499.50 | 520.00 | 499.50 | 499.03 | 514.68 | 15.65 | 3.14% | 84,708 | 43,597,513 |
| 2022-02-25 | 505.00 | 505.00 | 496.00 | 512.80 | 499.03 | -13.77 | -2.69% | 30,763 | 15,351,660 |
| 2022-02-24 | 518.00 | 518.00 | 510.00 | 533.62 | 512.80 | -20.82 | -3.90% | 42,337 | 21,710,414 |
| 2022-02-23 | 580.00 | 580.00 | 520.00 | 592.46 | 533.62 | -58.84 | -9.93% | 57,283 | 30,567,354 |
| 2022-02-22 | 619.00 | 619.00 | 585.00 | 620.48 | 592.46 | -28.02 | -4.52% | 39,124 | 23,179,405 |
| 2022-02-21 | 630.00 | 630.00 | 619.50 | 630.96 | 620.48 | -10.48 | -1.66% | 34,037 | 21,119,278 |
| 2022-02-18 | 647.00 | 647.00 | 630.00 | 638.34 | 630.96 | -7.38 | -1.16% | 24,066 | 15,184,683 |
| 2022-02-16 | 635.00 | 647.90 | 632.00 | 643.98 | 638.34 | -5.64 | -0.88% | 46,285 | 29,545,567 |
| 2022-02-15 | 646.00 | 648.00 | 635.00 | 639.62 | 643.98 | 4.36 | 0.68% | 62,455 | 40,219,771 |
| 2022-02-14 | 640.00 | 645.00 | 639.00 | 639.72 | 639.62 | -0.10 | -0.02% | 53,584 | 34,273,398 |
| 2022-02-11 | 640.00 | 645.00 | 639.00 | 639.86 | 639.72 | -0.14 | -0.02% | 13,325 | 8,524,269 |
| 2022-02-10 | 640.00 | 642.50 | 638.30 | 638.62 | 639.86 | 1.24 | 0.19% | 61,365 | 39,265,009 |
| 2022-02-09 | 640.00 | 646.00 | 638.00 | 639.89 | 638.62 | -1.27 | -0.20% | 41,338 | 26,399,274 |
| 2022-02-08 | 644.00 | 650.00 | 639.00 | 640.77 | 639.89 | -0.88 | -0.14% | 85,430 | 54,665,803 |
| 2022-02-07 | 643.00 | 650.00 | 639.00 | 643.41 | 640.77 | -2.64 | -0.41% | 42,521 | 27,246,181 |
| 2022-02-01 | 649.97 | 650.00 | 638.01 | 642.41 | 643.41 | 1.00 | 0.16% | 16,835 | 10,831,807 |
| 2022-01-31 | 630.00 | 650.00 | 630.00 | 634.02 | 642.41 | 8.39 | 1.32% | 47,734 | 30,664,799 |
| 2022-01-28 | 650.00 | 650.00 | 620.00 | 649.24 | 634.02 | -15.22 | -2.34% | 76,494 | 48,498,726 |
| 2022-01-27 | 645.00 | 650.00 | 630.00 | 641.83 | 649.24 | 7.41 | 1.15% | 63,967 | 41,529,935 |
| 2022-01-26 | 647.00 | 647.00 | 637.00 | 646.50 | 641.83 | -4.67 | -0.72% | 34,513 | 22,151,479 |
| 2022-01-25 | 640.00 | 648.00 | 637.00 | 640.91 | 646.50 | 5.59 | 0.87% | 41,853 | 27,057,965 |
| 2022-01-24 | 642.00 | 650.00 | 640.00 | 640.91 | 640.91 | 0.00 | 0.00% | 82,633 | 52,960,316 |
| 2022-01-21 | 642.00 | 660.00 | 639.00 | 642.43 | 640.91 | -1.52 | -0.24% | 71,693 | 45,948,761 |
| 2022-01-20 | 645.00 | 650.00 | 638.10 | 642.67 | 642.43 | -0.24 | -0.04% | 41,425 | 26,612,663 |
| 2022-01-19 | 634.01 | 649.00 | 630.00 | 635.65 | 642.67 | 7.02 | 1.10% | 40,961 | 26,324,406 |
| 2022-01-18 | 668.00 | 668.00 | 633.00 | 674.33 | 635.65 | -38.68 | -5.74% | 73,863 | 46,951,016 |
| 2022-01-17 | 703.00 | 703.00 | 668.00 | 703.83 | 674.33 | -29.50 | -4.19% | 71,797 | 48,414,871 |
| 2022-01-14 | 705.00 | 708.00 | 701.00 | 703.89 | 703.83 | -0.06 | -0.01% | 36,247 | 25,511,726 |
| 2022-01-13 | 707.00 | 710.00 | 700.00 | 708.39 | 703.89 | -4.50 | -0.64% | 62,833 | 44,227,520 |
| 2022-01-12 | 728.00 | 728.59 | 700.00 | 728.59 | 708.39 | -20.20 | -2.77% | 42,548 | 30,140,578 |
| 2022-01-11 | 728.00 | 736.00 | 727.00 | 728.19 | 728.59 | 0.40 | 0.05% | 54,101 | 39,417,448 |
| 2022-01-10 | 745.00 | 750.00 | 727.00 | 735.64 | 728.19 | -7.45 | -1.01% | 153,712 | 111,931,541 |
| 2022-01-07 | 735.00 | 744.00 | 730.00 | 728.93 | 735.64 | 6.71 | 0.92% | 64,252 | 47,266,341 |
| 2022-01-06 | 725.00 | 730.00 | 724.00 | 716.61 | 728.93 | 12.32 | 1.72% | 59,917 | 43,675,299 |
| 2022-01-05 | 700.00 | 738.00 | 699.00 | 699.36 | 716.61 | 17.25 | 2.47% | 83,318 | 59,706,512 |
| 2022-01-04 | 699.70 | 699.70 | 689.00 | 699.29 | 699.36 | 0.07 | 0.01% | 89,569 | 62,640,976 |
| 2022-01-03 | 685.00 | 700.00 | 685.00 | 676.13 | 699.29 | 23.16 | 3.43% | 39,484 | 27,610,766 |
| 2021-12-31 | 699.00 | 699.99 | 670.00 | 670.10 | 676.13 | 6.03 | 0.90% | 55,334 | 37,412,977 |
| 2021-12-30 | 740.00 | 740.00 | 660.00 | 740.19 | 670.10 | -70.09 | -9.47% | 179,253 | 120,117,435 |
| 2021-12-28 | 815.00 | 817.00 | 710.68 | 815.59 | 740.19 | -75.40 | -9.24% | 153,695 | 113,763,502 |
| 2021-12-27 | 724.00 | 817.28 | 724.00 | 710.68 | 815.59 | 104.91 | 14.76% | 169,827 | 138,509,203 |
| 2021-12-24 | 698.99 | 724.00 | 695.00 | 692.92 | 710.68 | 17.76 | 2.56% | 81,071 | 57,615,538 |
| 2021-12-23 | 699.50 | 699.50 | 672.00 | 687.93 | 692.92 | 4.99 | 0.73% | 49,814 | 34,517,117 |
| 2021-12-22 | 659.00 | 700.00 | 659.00 | 657.27 | 687.93 | 30.66 | 4.66% | 65,349 | 44,955,538 |
| 2021-12-21 | 650.00 | 660.00 | 650.00 | 655.85 | 657.27 | 1.42 | 0.22% | 49,603 | 32,602,564 |
| 2021-12-20 | 655.00 | 660.00 | 642.00 | 654.28 | 655.85 | 1.57 | 0.24% | 156,377 | 102,559,855 |
| 2021-12-17 | 655.00 | 680.00 | 620.00 | 651.78 | 654.28 | 2.50 | 0.38% | 393,937 | 257,745,100 |
| 2021-12-16 | 599.00 | 661.00 | 599.00 | 598.43 | 651.78 | 53.35 | 8.91% | 107,322 | 69,950,333 |
| 2021-12-15 | 593.00 | 599.00 | 580.00 | 590.78 | 598.43 | 7.65 | 1.29% | 47,170 | 28,227,943 |
| 2021-12-14 | 549.90 | 595.00 | 547.00 | 544.28 | 590.78 | 46.50 | 8.54% | 92,579 | 54,693,822 |
| 2021-12-13 | 519.00 | 545.00 | 519.00 | 520.18 | 544.28 | 24.10 | 4.63% | 67,800 | 36,902,184 |
| 2021-12-10 | 516.00 | 548.00 | 515.00 | 524.71 | 520.18 | -4.53 | -0.86% | 134,110 | 69,761,340 |
| 2021-12-09 | 590.50 | 625.00 | 516.00 | 592.65 | 524.71 | -67.94 | -11.46% | 192,533 | 101,023,990 |
| 2021-12-08 | 520.00 | 593.71 | 520.00 | 516.27 | 592.65 | 76.38 | 14.79% | 172,714 | 102,358,952 |
| 2021-12-07 | 475.00 | 520.00 | 475.00 | 478.34 | 516.27 | 37.93 | 7.93% | 170,283 | 87,912,004 |
| 2021-12-06 | 430.00 | 494.00 | 430.00 | 430.00 | 478.34 | 48.34 | 11.24% | 114,770 | 54,899,082 |
| 2021-12-03 | 429.99 | 430.00 | 428.02 | 429.27 | 430.00 | 0.73 | 0.17% | 147,686 | 63,504,980 |
| 2021-12-02 | 427.00 | 429.99 | 426.00 | 427.90 | 429.27 | 1.37 | 0.32% | 30,827 | 13,233,106 |
| 2021-12-01 | 423.00 | 428.00 | 422.10 | 422.88 | 427.90 | 5.02 | 1.19% | 42,940 | 18,374,026 |
| 2021-11-30 | 421.99 | 424.45 | 421.04 | 422.55 | 422.88 | 0.33 | 0.08% | 49,704 | 21,018,828 |
| 2021-11-29 | 423.00 | 426.99 | 421.04 | 421.04 | 422.55 | 1.51 | 0.36% | 41,911 | 17,709,493 |
| 2021-11-25 | 418.00 | 425.00 | 405.00 | 410.97 | 421.04 | 10.07 | 2.45% | 175,141 | 73,741,367 |
| 2021-11-24 | 398.50 | 415.00 | 398.50 | 398.01 | 410.97 | 12.96 | 3.26% | 70,964 | 29,164,075 |
| 2021-11-23 | 397.00 | 399.00 | 397.00 | 398.20 | 398.01 | -0.19 | -0.05% | 27,801 | 11,065,076 |
| 2021-11-22 | 399.00 | 400.00 | 397.00 | 397.53 | 398.20 | 0.67 | 0.17% | 18,277 | 7,277,901 |
| 2021-11-19 | 395.00 | 399.00 | 395.00 | 395.07 | 397.53 | 2.46 | 0.62% | 48,584 | 19,313,598 |
| 2021-11-18 | 397.90 | 398.00 | 394.00 | 397.09 | 395.07 | -2.02 | -0.51% | 55,841 | 22,061,104 |
| 2021-11-17 | 397.90 | 398.00 | 395.02 | 396.79 | 397.09 | 0.30 | 0.08% | 39,620 | 15,732,706 |
| 2021-11-16 | 398.90 | 399.00 | 395.00 | 398.89 | 396.79 | -2.10 | -0.53% | 64,750 | 25,692,153 |
| 2021-11-15 | 399.89 | 399.90 | 395.00 | 399.09 | 398.89 | -0.20 | -0.05% | 54,004 | 21,541,656 |
| 2021-11-12 | 400.00 | 400.00 | 395.00 | 399.99 | 399.09 | -0.90 | -0.23% | 23,521 | 9,386,996 |
| 2021-11-11 | 390.00 | 400.00 | 390.00 | 388.03 | 399.99 | 11.96 | 3.08% | 25,618 | 10,246,944 |
| 2021-11-10 | 382.00 | 392.00 | 381.00 | 383.01 | 388.03 | 5.02 | 1.31% | 45,371 | 17,605,309 |
| 2021-11-09 | 385.01 | 391.00 | 380.00 | 385.89 | 383.01 | -2.88 | -0.75% | 41,371 | 15,845,507 |
| 2021-11-08 | 375.00 | 390.00 | 375.00 | 375.00 | 385.89 | 10.89 | 2.90% | 53,976 | 20,828,799 |
| 2021-11-04 | 385.00 | 385.00 | 360.00 | 388.00 | 375.00 | -13.00 | -3.35% | 227,480 | 85,305,000 |
| 2021-11-03 | 389.00 | 390.00 | 376.00 | 389.30 | 388.00 | -1.30 | -0.33% | 66,825 | 25,928,100 |
| 2021-11-02 | 390.00 | 390.00 | 383.00 | 387.69 | 389.30 | 1.61 | 0.42% | 42,867 | 16,688,123 |
| 2021-11-01 | 400.00 | 400.00 | 385.00 | 399.73 | 387.69 | -12.04 | -3.01% | 112,480 | 43,607,371 |
| 2021-10-28 | 400.00 | 401.00 | 388.10 | 398.76 | 399.73 | 0.97 | 0.24% | 96,274 | 38,483,606 |
| 2021-10-27 | 393.00 | 394.00 | 390.00 | 392.34 | 390.71 | -1.63 | -0.42% | 44,374 | 17,337,366 |
| 2021-10-26 | 385.00 | 395.00 | 380.00 | 377.50 | 392.34 | 14.84 | 3.93% | 61,959 | 24,308,994 |
| 2021-10-25 | 395.00 | 399.00 | 375.11 | 380.38 | 377.50 | -2.88 | -0.76% | 52,630 | 19,867,825 |
| 2021-10-22 | 375.00 | 393.00 | 373.01 | 373.16 | 380.38 | 7.22 | 1.93% | 43,265 | 16,457,141 |
| 2021-10-21 | 372.70 | 375.00 | 371.00 | 372.70 | 373.16 | 0.46 | 0.12% | 33,229 | 12,399,734 |
| 2021-10-20 | 365.00 | 373.98 | 361.01 | 362.02 | 372.70 | 10.68 | 2.95% | 42,054 | 15,673,526 |
| 2021-10-19 | 360.00 | 373.98 | 360.00 | 357.42 | 362.02 | 4.60 | 1.29% | 15,994 | 5,790,148 |
| 2021-10-18 | 359.00 | 359.00 | 356.00 | 356.14 | 357.42 | 1.28 | 0.36% | 34,054 | 12,171,581 |
| 2021-10-15 | 369.00 | 372.00 | 355.00 | 370.34 | 356.14 | -14.20 | -3.83% | 50,182 | 17,871,817 |
| 2021-10-14 | 370.47 | 372.00 | 369.00 | 370.47 | 370.34 | -0.13 | -0.04% | 20,185 | 7,475,313 |
| 2021-10-13 | 355.00 | 375.00 | 355.00 | 360.00 | 370.47 | 10.47 | 2.91% | 136,341 | 50,510,250 |
| 2021-10-12 | 360.00 | 361.00 | 353.00 | 353.33 | 360.00 | 6.67 | 1.89% | 60,197 | 21,670,920 |
| 2021-10-11 | 352.00 | 359.00 | 351.01 | 351.86 | 353.33 | 1.47 | 0.42% | 40,860 | 14,437,064 |
| 2021-10-08 | 355.00 | 360.00 | 351.00 | 359.95 | 351.86 | -8.09 | -2.25% | 32,937 | 11,589,213 |
| 2021-10-07 | 363.00 | 365.00 | 355.00 | 364.49 | 359.95 | -4.54 | -1.25% | 54,070 | 19,462,497 |
| 2021-10-06 | 366.00 | 368.50 | 363.00 | 361.17 | 364.49 | 3.32 | 0.92% | 37,987 | 13,845,882 |
| 2021-10-05 | 363.00 | 367.00 | 355.00 | 361.98 | 361.17 | -0.81 | -0.22% | 140,602 | 50,781,224 |
| 2021-10-04 | 345.00 | 362.50 | 340.00 | 352.08 | 361.98 | 9.90 | 2.81% | 85,826 | 31,067,295 |
| 2021-10-01 | 365.00 | 366.00 | 335.00 | 365.63 | 352.08 | -13.55 | -3.71% | 98,287 | 34,604,887 |
| 2021-09-30 | 374.00 | 374.00 | 351.10 | 373.09 | 365.63 | -7.46 | -2.00% | 53,748 | 19,651,881 |
| 2021-09-29 | 372.00 | 374.99 | 371.00 | 372.14 | 373.09 | 0.95 | 0.26% | 13,688 | 5,106,856 |
| 2021-09-28 | 375.00 | 376.00 | 372.00 | 375.87 | 372.14 | -3.73 | -0.99% | 66,240 | 24,650,554 |
| 2021-09-27 | 376.00 | 378.00 | 374.00 | 376.37 | 375.87 | -0.50 | -0.13% | 37,371 | 14,046,638 |
| 2021-09-24 | 376.00 | 378.00 | 375.50 | 376.00 | 376.37 | 0.37 | 0.10% | 34,574 | 13,012,616 |
| 2021-09-23 | 375.00 | 378.00 | 374.90 | 372.00 | 376.00 | 4.00 | 1.08% | 47,297 | 17,783,672 |
| 2021-09-22 | 377.00 | 377.50 | 370.00 | 375.13 | 372.00 | -3.13 | -0.83% | 40,793 | 15,174,996 |
| 2021-09-21 | 385.00 | 385.00 | 372.00 | 382.46 | 375.13 | -7.33 | -1.92% | 58,131 | 21,806,682 |
| 2021-09-20 | 392.00 | 395.00 | 365.00 | 392.14 | 382.46 | -9.68 | -2.47% | 61,441 | 23,498,725 |
| 2021-09-17 | 398.00 | 399.98 | 392.00 | 396.89 | 392.14 | -4.75 | -1.20% | 44,580 | 17,481,601 |
| 2021-09-16 | 397.00 | 399.99 | 395.00 | 386.51 | 396.89 | 10.38 | 2.69% | 32,977 | 13,088,242 |
| 2021-09-15 | 385.00 | 390.00 | 381.00 | 391.91 | 386.51 | -5.40 | -1.38% | 49,226 | 19,026,341 |
| 2021-09-14 | 398.00 | 398.50 | 385.00 | 397.72 | 391.91 | -5.81 | -1.46% | 97,820 | 38,336,636 |
| 2021-09-13 | 399.00 | 399.00 | 397.00 | 400.00 | 397.72 | -2.28 | -0.57% | 51,812 | 20,606,669 |
| 2021-09-10 | 397.00 | 400.00 | 397.00 | 397.64 | 400.00 | 2.36 | 0.59% | 55,350 | 22,140,000 |
| 2021-09-09 | 399.99 | 400.00 | 396.50 | 397.86 | 397.64 | -0.22 | -0.06% | 69,986 | 27,829,233 |
| 2021-09-08 | 398.00 | 400.00 | 392.00 | 398.38 | 397.86 | -0.52 | -0.13% | 61,671 | 24,536,424 |
| 2021-09-07 | 379.00 | 399.00 | 379.00 | 375.81 | 398.38 | 22.57 | 6.01% | 79,730 | 31,762,837 |
| 2021-09-06 | 373.98 | 379.00 | 369.98 | 372.12 | 375.81 | 3.69 | 0.99% | 53,154 | 19,975,805 |
| 2021-09-03 | 365.00 | 420.00 | 321.00 | 365.66 | 372.12 | 6.46 | 1.77% | 349,243 | 129,960,305 |
| 2021-09-02 | 320.00 | 367.25 | 320.00 | 319.35 | 365.66 | 46.31 | 14.50% | 101,047 | 36,948,846 |
| 2021-09-01 | 319.00 | 320.00 | 317.00 | 314.44 | 319.35 | 4.91 | 1.56% | 146,579 | 46,810,004 |
| 2021-08-31 | 309.98 | 315.99 | 308.00 | 309.78 | 314.44 | 4.66 | 1.50% | 90,802 | 28,551,781 |
| 2021-08-30 | 305.00 | 310.00 | 301.00 | 304.20 | 309.78 | 5.58 | 1.83% | 101,359 | 31,398,991 |
| 2021-08-27 | 300.00 | 310.00 | 300.00 | 300.28 | 304.20 | 3.92 | 1.31% | 105,957 | 32,232,119 |
| 2021-08-26 | 300.00 | 309.00 | 299.00 | 296.12 | 300.28 | 4.16 | 1.40% | 130,683 | 39,241,491 |
| 2021-08-25 | 290.00 | 300.00 | 289.66 | 289.66 | 296.12 | 6.46 | 2.23% | 74,614 | 22,094,698 |
| 2021-08-24 | 282.00 | 290.00 | 280.00 | 278.56 | 289.66 | 11.10 | 3.98% | 57,348 | 16,611,422 |
| 2021-08-23 | 271.00 | 288.00 | 268.00 | 264.44 | 278.56 | 14.12 | 5.34% | 50,584 | 14,090,679 |
| 2021-08-20 | 260.10 | 265.00 | 260.01 | 260.34 | 264.44 | 4.10 | 1.57% | 32,451 | 8,581,342 |
| 2021-08-19 | 260.00 | 262.40 | 260.00 | 262.40 | 260.34 | -2.06 | -0.79% | 26,519 | 6,903,956 |
| 2021-08-18 | 270.00 | 270.00 | 261.20 | 271.57 | 262.40 | -9.17 | -3.38% | 11,989 | 3,145,914 |
| 2021-08-17 | 272.00 | 272.50 | 270.00 | 272.53 | 271.57 | -0.96 | -0.35% | 60,294 | 16,374,042 |
| 2021-08-16 | 270.00 | 273.00 | 270.00 | 273.36 | 272.53 | -0.83 | -0.30% | 47,810 | 13,029,659 |
| 2021-08-13 | 275.00 | 275.00 | 267.50 | 275.35 | 273.36 | -1.99 | -0.72% | 13,145 | 3,593,317 |
| 2021-08-12 | 289.50 | 289.50 | 270.00 | 287.45 | 275.35 | -12.10 | -4.21% | 51,283 | 14,120,774 |
| 2021-08-11 | 290.00 | 290.00 | 284.00 | 281.58 | 287.45 | 5.87 | 2.08% | 92,496 | 26,587,975 |
| 2021-08-10 | 280.00 | 300.00 | 280.00 | 275.91 | 281.58 | 5.67 | 2.06% | 113,337 | 31,913,432 |
| 2021-08-09 | 250.00 | 287.00 | 250.00 | 249.89 | 275.91 | 26.02 | 10.41% | 146,312 | 40,368,944 |
| 2021-08-06 | 250.00 | 250.00 | 245.00 | 250.51 | 249.89 | -0.62 | -0.25% | 63,250 | 15,805,543 |
| 2021-08-05 | 244.99 | 260.00 | 240.00 | 229.27 | 250.51 | 21.24 | 9.26% | 37,309 | 9,346,278 |
| 2021-08-04 | 224.00 | 258.00 | 222.00 | 224.91 | 229.27 | 4.36 | 1.94% | 85,121 | 19,515,692 |
| 2021-08-03 | 222.00 | 225.00 | 222.00 | 222.23 | 224.91 | 2.68 | 1.21% | 20,396 | 4,587,264 |
| 2021-08-02 | 223.00 | 224.00 | 221.00 | 223.11 | 222.23 | -0.88 | -0.39% | 44,259 | 9,835,678 |
| 2021-07-30 | 223.00 | 225.00 | 220.90 | 221.22 | 223.11 | 1.89 | 0.85% | 102,584 | 22,887,516 |
| 2021-07-29 | 222.00 | 222.00 | 220.00 | 217.83 | 221.22 | 3.39 | 1.56% | 7,375 | 1,631,498 |
| 2021-07-28 | 227.00 | 227.00 | 216.00 | 220.24 | 217.83 | -2.41 | -1.09% | 53,629 | 11,682,005 |
| 2021-07-27 | 227.00 | 230.00 | 216.50 | 217.88 | 220.24 | 2.36 | 1.08% | 188,174 | 41,443,442 |
| 2021-07-26 | 219.50 | 221.00 | 216.01 | 220.00 | 217.88 | -2.12 | -0.96% | 133,048 | 28,988,498 |
| 2021-07-24 | 219.00 | 220.00 | 218.00 | 218.61 | 220.00 | 1.39 | 0.64% | 47,959 | 10,550,980 |
| 2021-07-23 | 218.50 | 219.00 | 216.00 | 215.56 | 218.61 | 3.05 | 1.41% | 41,749 | 9,126,749 |
| 2021-07-22 | 217.00 | 219.00 | 215.00 | 216.28 | 215.56 | -0.72 | -0.33% | 18,990 | 4,093,484 |
| 2021-07-21 | 219.00 | 219.00 | 216.00 | 218.37 | 216.28 | -2.09 | -0.96% | 52,935 | 11,448,782 |
| 2021-07-20 | 218.00 | 219.00 | 218.00 | 216.00 | 218.37 | 2.37 | 1.10% | 51,047 | 11,147,133 |
| 2021-07-19 | 219.00 | 219.00 | 216.00 | 218.99 | 216.00 | -2.99 | -1.37% | 3,788 | 818,208 |
| 2021-07-09 | 219.00 | 219.00 | 214.01 | 218.00 | 218.99 | 0.99 | 0.45% | 20,402 | 4,467,834 |
| 2021-07-08 | 219.00 | 219.00 | 218.00 | 219.00 | 218.00 | -1.00 | -0.46% | 12,823 | 2,795,414 |
| 2021-07-07 | 219.00 | 219.00 | 214.00 | 215.10 | 219.00 | 3.90 | 1.81% | 28,671 | 6,278,949 |
| 2021-07-06 | 217.00 | 219.00 | 214.01 | 214.12 | 215.10 | 0.98 | 0.46% | 14,227 | 3,060,228 |
| 2021-07-05 | 214.00 | 218.99 | 214.00 | 214.17 | 214.12 | -0.05 | -0.02% | 10,145 | 2,172,247 |
| 2021-07-02 | 215.00 | 216.00 | 213.60 | 213.55 | 214.17 | 0.62 | 0.29% | 28,259 | 6,052,230 |
| 2021-07-01 | 215.00 | 216.00 | 213.11 | 216.35 | 213.55 | -2.80 | -1.29% | 29,006 | 6,194,231 |
| 2021-06-30 | 215.00 | 218.00 | 215.00 | 217.00 | 216.35 | -0.65 | -0.30% | 36,910 | 7,985,479 |
| 2021-06-29 | 216.00 | 217.00 | 215.00 | 217.00 | 217.00 | 0.00 | 0.00% | 6,748 | 1,464,316 |
| 2021-06-28 | 218.00 | 218.01 | 215.00 | 217.81 | 217.00 | -0.81 | -0.37% | 10,952 | 2,376,584 |
| 2021-06-25 | 217.00 | 218.00 | 216.80 | 217.00 | 217.81 | 0.81 | 0.37% | 7,702 | 1,677,573 |
| 2021-06-24 | 214.00 | 217.00 | 214.00 | 212.02 | 217.00 | 4.98 | 2.35% | 7,929 | 1,720,593 |
| 2021-06-23 | 212.00 | 216.00 | 212.00 | 213.09 | 212.02 | -1.07 | -0.50% | 24,092 | 5,107,986 |
| 2021-06-22 | 213.00 | 216.00 | 212.02 | 215.00 | 213.09 | -1.91 | -0.89% | 20,284 | 4,322,318 |
| 2021-06-21 | 216.00 | 216.50 | 212.03 | 212.43 | 215.00 | 2.57 | 1.21% | 4,926 | 1,059,090 |
| 2021-06-18 | 212.10 | 216.00 | 212.01 | 216.00 | 212.43 | -3.57 | -1.65% | 10,890 | 2,313,363 |
| 2021-06-17 | 215.00 | 216.00 | 213.00 | 214.03 | 216.00 | 1.97 | 0.92% | 29,916 | 6,461,856 |
| 2021-06-16 | 213.20 | 215.00 | 213.20 | 213.10 | 214.03 | 0.93 | 0.44% | 8,001 | 1,712,454 |
| 2021-06-15 | 213.11 | 213.20 | 213.01 | 214.86 | 213.10 | -1.76 | -0.82% | 15,266 | 3,253,185 |
| 2021-06-14 | 214.00 | 216.00 | 214.00 | 214.42 | 214.86 | 0.44 | 0.21% | 42,449 | 9,120,592 |
| 2021-06-11 | 214.98 | 215.00 | 213.01 | 214.03 | 214.42 | 0.39 | 0.18% | 4,199 | 900,350 |
| 2021-06-10 | 214.50 | 214.50 | 214.00 | 214.50 | 214.03 | -0.47 | -0.22% | 2,420 | 517,953 |
| 2021-06-08 | 215.00 | 215.00 | 214.50 | 215.02 | 214.50 | -0.52 | -0.24% | 24,506 | 5,256,537 |
| 2021-06-07 | 218.00 | 218.00 | 215.00 | 215.05 | 215.02 | -0.03 | -0.01% | 40,643 | 8,739,058 |
| 2021-06-04 | 215.00 | 218.00 | 215.00 | 215.00 | 215.05 | 0.05 | 0.02% | 11,492 | 2,471,355 |
| 2021-06-03 | 215.00 | 220.00 | 210.51 | 214.95 | 215.00 | 0.05 | 0.02% | 28,126 | 6,047,090 |
| 2021-06-02 | 220.00 | 220.00 | 213.00 | 214.18 | 214.95 | 0.77 | 0.36% | 8,260 | 1,775,487 |
| 2021-05-31 | 217.00 | 220.00 | 213.00 | 215.92 | 214.18 | -1.74 | -0.81% | 27,240 | 5,834,263 |
| 2021-05-28 | 215.00 | 219.99 | 214.00 | 219.80 | 215.92 | -2.64 | -1.77% | 6,890 | 1,487,689 |
| 2021-05-27 | 220.00 | 221.00 | 210.01 | 209.65 | 219.80 | 10.15 | 4.84% | 17,980 | 3,952,004 |
| 2021-05-25 | 222.00 | 222.00 | 208.00 | 219.45 | 209.65 | -9.80 | -4.47% | 90,647 | 19,004,144 |
| 2021-05-24 | 219.00 | 224.00 | 219.00 | 219.53 | 219.45 | -0.08 | -0.04% | 16,380 | 3,594,591 |
| 2021-05-21 | 218.00 | 224.89 | 218.00 | 220.00 | 219.53 | -0.47 | -0.21% | 24,716 | 5,425,903 |
| 2021-05-20 | 223.00 | 223.00 | 215.00 | 226.99 | 220.00 | -6.99 | -3.08% | 56,552 | 12,441,440 |
| 2021-05-19 | 230.00 | 231.00 | 220.00 | 229.37 | 226.99 | -2.38 | -1.04% | 59,417 | 13,487,065 |
| 2021-05-18 | 235.00 | 235.00 | 220.00 | 230.95 | 229.37 | -1.58 | -0.68% | 146,577 | 33,620,366 |
| 2021-05-17 | 229.00 | 234.50 | 229.00 | 222.57 | 230.95 | 8.38 | 3.77% | 100,278 | 23,159,204 |
| 2021-05-14 | 221.45 | 229.99 | 221.40 | 221.45 | 222.57 | 1.12 | 0.51% | 19,194 | 4,272,009 |
| 2021-05-13 | 229.99 | 229.99 | 215.00 | 218.88 | 221.45 | 2.57 | 1.17% | 95,781 | 21,210,702 |
| 2021-05-12 | 233.00 | 235.00 | 217.00 | 224.30 | 218.88 | -5.42 | -2.42% | 58,452 | 12,793,974 |
| 2021-05-11 | 239.00 | 239.00 | 215.00 | 241.72 | 224.30 | -17.42 | -7.21% | 331,485 | 74,352,086 |
| 2021-05-10 | 219.99 | 244.99 | 219.99 | 217.75 | 241.72 | 23.97 | 11.01% | 94,506 | 22,843,990 |
| 2021-05-07 | 217.90 | 217.90 | 215.10 | 217.07 | 217.75 | 0.68 | 0.31% | 15,345 | 3,341,374 |
| 2021-05-06 | 217.00 | 217.89 | 215.00 | 217.66 | 217.07 | -0.59 | -0.27% | 17,172 | 3,727,526 |
| 2021-05-05 | 216.00 | 217.90 | 215.00 | 215.59 | 217.66 | 2.07 | 0.96% | 26,018 | 5,663,078 |
| 2021-05-04 | 215.00 | 216.50 | 215.00 | 215.51 | 215.59 | 0.08 | 0.04% | 8,165 | 1,760,292 |
| 2021-05-03 | 214.50 | 216.00 | 214.10 | 214.78 | 215.51 | 0.73 | 0.34% | 39,383 | 8,487,430 |
| 2021-04-30 | 215.60 | 216.00 | 214.01 | 215.00 | 214.78 | -0.22 | -0.10% | 53,271 | 11,441,545 |
| 2021-04-29 | 215.50 | 215.60 | 214.00 | 213.94 | 215.00 | 1.06 | 0.50% | 58,076 | 12,486,340 |
| 2021-04-28 | 215.00 | 215.50 | 213.00 | 212.54 | 213.94 | 1.40 | 0.66% | 40,278 | 8,617,075 |
| 2021-04-27 | 213.00 | 215.00 | 211.00 | 212.91 | 212.54 | -0.37 | -0.17% | 68,378 | 14,533,060 |
| 2021-04-26 | 213.00 | 214.00 | 212.75 | 212.81 | 212.91 | 0.10 | 0.05% | 45,730 | 9,736,374 |
| 2021-04-23 | 213.00 | 213.00 | 212.50 | 212.95 | 212.81 | -0.14 | -0.07% | 27,781 | 5,912,075 |
| 2021-04-22 | 213.00 | 214.00 | 212.70 | 213.00 | 212.95 | -0.05 | -0.02% | 107,133 | 22,813,972 |
| 2021-04-21 | 212.00 | 213.00 | 212.00 | 212.04 | 213.00 | 0.96 | 0.45% | 39,398 | 8,391,774 |
| 2021-04-20 | 211.00 | 212.50 | 211.00 | 210.58 | 212.04 | 1.46 | 0.69% | 32,657 | 6,924,590 |
| 2021-04-19 | 211.52 | 211.52 | 209.50 | 212.00 | 210.58 | -1.42 | -0.67% | 112,466 | 23,683,090 |
| 2021-04-16 | 212.99 | 213.00 | 211.52 | 212.99 | 212.00 | -0.99 | -0.46% | 23,195 | 4,917,340 |
| 2021-04-15 | 213.00 | 213.00 | 212.00 | 213.00 | 212.99 | -0.01 | 0.00% | 11,966 | 2,548,638 |
| 2021-04-14 | 213.00 | 213.00 | 211.00 | 212.30 | 213.00 | 0.70 | 0.33% | 25,741 | 5,482,833 |
| 2021-04-13 | 213.00 | 213.50 | 212.00 | 214.44 | 212.30 | -2.14 | -1.00% | 19,748 | 4,192,500 |
| 2021-04-12 | 215.00 | 215.98 | 213.00 | 215.00 | 214.44 | -0.56 | -0.26% | 32,764 | 7,025,912 |
| 2021-04-09 | 215.90 | 215.90 | 210.00 | 210.00 | 215.00 | 5.00 | 2.38% | 8,585 | 1,845,775 |
| 2021-04-08 | 210.00 | 210.00 | 209.00 | 214.72 | 210.00 | -4.72 | -2.20% | 22,635 | 4,753,350 |
| 2021-04-07 | 216.48 | 216.49 | 213.00 | 214.25 | 214.72 | 0.47 | 0.22% | 3,431 | 736,704 |
| 2021-04-06 | 216.00 | 217.35 | 214.00 | 216.11 | 214.25 | -1.86 | -0.86% | 11,250 | 2,410,313 |
| 2021-04-05 | 210.00 | 217.00 | 210.00 | 212.18 | 216.11 | 3.93 | 1.85% | 39,819 | 8,605,284 |
| 2021-04-02 | 214.00 | 217.90 | 210.01 | 214.79 | 212.18 | -2.61 | -1.22% | 24,683 | 5,237,239 |
| 2021-04-01 | 212.00 | 215.00 | 212.00 | 213.72 | 214.79 | 1.07 | 0.50% | 44,099 | 9,472,024 |
| 2021-03-31 | 215.00 | 215.00 | 212.01 | 214.24 | 213.72 | -0.52 | -0.24% | 9,842 | 2,103,432 |
| 2021-03-30 | 215.00 | 215.00 | 213.01 | 214.24 | 214.24 | 0.00 | 0.00% | 11,865 | 2,541,958 |
| 2021-03-29 | 215.00 | 215.00 | 211.70 | 212.99 | 214.24 | 1.25 | 0.59% | 10,460 | 2,240,950 |
| 2021-03-26 | 210.00 | 214.60 | 209.01 | 212.06 | 212.99 | 0.93 | 0.44% | 11,660 | 2,483,463 |
| 2021-03-25 | 209.10 | 212.50 | 209.00 | 212.63 | 212.06 | -0.57 | -0.27% | 32,226 | 6,833,846 |
| 2021-03-24 | 213.00 | 214.00 | 212.50 | 210.01 | 212.63 | 2.62 | 1.25% | 566 | 120,349 |
| 2021-03-23 | 210.00 | 214.00 | 209.00 | 208.43 | 210.01 | 1.58 | 0.76% | 29,566 | 6,209,156 |
| 2021-03-22 | 212.00 | 215.00 | 208.00 | 212.00 | 208.43 | -3.57 | -1.68% | 34,330 | 7,155,402 |
| 2021-03-19 | 211.00 | 212.00 | 211.00 | 210.34 | 212.00 | 1.66 | 0.79% | 3,762 | 797,544 |
| 2021-03-18 | 212.10 | 212.10 | 210.00 | 217.70 | 210.34 | -7.36 | -3.38% | 47,804 | 10,055,093 |
| 2021-03-17 | 211.00 | 217.80 | 210.00 | 217.82 | 217.70 | -0.12 | -0.06% | 18,047 | 3,928,832 |
| 2021-03-16 | 215.00 | 218.99 | 211.00 | 208.55 | 217.82 | 9.27 | 4.44% | 18,197 | 3,963,671 |
| 2021-03-15 | 215.00 | 215.00 | 205.00 | 215.00 | 208.55 | -6.45 | -3.00% | 40,802 | 8,509,257 |
| 2021-03-12 | 210.00 | 215.00 | 210.00 | 219.02 | 215.00 | -4.02 | -1.84% | 51,251 | 11,018,965 |
| 2021-03-11 | 221.00 | 221.99 | 215.00 | 221.34 | 219.02 | -2.32 | -1.05% | 16,888 | 3,698,810 |
| 2021-03-10 | 221.49 | 221.50 | 219.50 | 221.01 | 221.34 | 0.33 | 0.15% | 59,660 | 13,205,144 |
| 2021-03-09 | 220.00 | 221.50 | 219.00 | 221.32 | 221.01 | -0.31 | -0.14% | 30,662 | 6,776,609 |
| 2021-03-05 | 210.00 | 224.00 | 210.00 | 219.79 | 221.32 | 1.53 | 0.70% | 18,895 | 4,181,841 |
| 2021-03-04 | 217.00 | 220.00 | 216.00 | 216.14 | 219.79 | 3.65 | 1.69% | 31,428 | 6,907,560 |
| 2021-03-03 | 219.00 | 219.88 | 215.00 | 215.14 | 216.14 | 1.00 | 0.46% | 14,752 | 3,188,497 |
| 2021-03-02 | 219.00 | 219.00 | 215.00 | 219.87 | 215.14 | -4.73 | -2.15% | 20,991 | 4,516,004 |
| 2021-03-01 | 224.00 | 224.00 | 215.20 | 213.77 | 219.87 | 6.10 | 2.85% | 25,012 | 5,499,388 |
| 2021-02-26 | 211.00 | 223.00 | 207.50 | 208.11 | 213.77 | 5.66 | 2.72% | 100,600 | 21,505,262 |
| 2021-02-25 | 205.10 | 218.00 | 205.00 | 215.07 | 208.11 | -6.96 | -3.24% | 63,142 | 13,140,482 |
| 2021-02-24 | 225.00 | 228.00 | 205.00 | 224.69 | 215.07 | -9.62 | -4.28% | 111,003 | 23,873,415 |
| 2021-02-23 | 215.00 | 228.90 | 215.00 | 218.62 | 224.69 | 6.07 | 2.78% | 58,649 | 13,177,844 |
| 2021-02-22 | 230.00 | 234.00 | 215.00 | 232.14 | 218.62 | -13.52 | -5.82% | 70,667 | 15,449,220 |
| 2021-02-19 | 220.00 | 245.00 | 218.00 | 213.88 | 232.14 | 18.26 | 8.54% | 110,097 | 25,557,918 |
| 2021-02-18 | 208.55 | 220.00 | 208.50 | 207.00 | 213.88 | 6.88 | 3.32% | 211,603 | 45,257,650 |
| 2021-02-17 | 203.00 | 207.50 | 200.00 | 204.08 | 207.00 | 2.92 | 1.43% | 55,962 | 11,584,134 |
| 2021-02-16 | 203.99 | 206.00 | 200.00 | 202.62 | 204.08 | 1.46 | 0.72% | 50,904 | 10,388,488 |
| 2021-02-15 | 206.10 | 208.00 | 201.00 | 208.18 | 202.62 | -5.56 | -2.67% | 11,850 | 2,401,047 |
| 2021-02-11 | 204.00 | 210.00 | 204.00 | 204.72 | 208.18 | 3.46 | 1.69% | 91,076 | 18,960,202 |
| 2021-02-10 | 205.00 | 205.00 | 198.00 | 200.46 | 204.72 | 4.26 | 2.13% | 26,623 | 5,450,261 |
| 2021-02-09 | 206.00 | 206.00 | 197.00 | 206.89 | 200.46 | -6.43 | -3.11% | 86,724 | 17,384,693 |
| 2021-02-08 | 208.90 | 208.90 | 201.01 | 202.99 | 206.89 | 3.90 | 1.92% | 75,842 | 15,690,951 |
| 2021-02-05 | 206.00 | 208.00 | 195.00 | 205.35 | 202.99 | -2.36 | -1.15% | 88,258 | 17,915,491 |
| 2021-02-04 | 205.00 | 209.99 | 203.00 | 196.41 | 205.35 | 8.94 | 4.55% | 89,953 | 18,471,849 |
| 2021-02-03 | 207.99 | 209.00 | 195.00 | 201.58 | 196.41 | -5.17 | -2.56% | 104,863 | 20,596,142 |
| 2021-02-02 | 193.50 | 210.00 | 190.00 | 190.56 | 201.58 | 11.02 | 5.78% | 127,067 | 25,614,166 |
| 2021-02-01 | 180.00 | 191.00 | 180.00 | 179.92 | 190.56 | 10.64 | 5.91% | 21,812 | 4,156,495 |
| 2021-01-29 | 176.00 | 179.99 | 175.00 | 175.65 | 179.92 | 4.27 | 2.43% | 92,562 | 16,653,755 |
| 2021-01-28 | 176.50 | 177.00 | 172.00 | 175.00 | 175.65 | 0.65 | 0.37% | 49,719 | 8,733,142 |
| 2021-01-27 | 173.00 | 175.00 | 172.51 | 172.77 | 175.00 | 2.23 | 1.29% | 41,285 | 7,224,875 |
| 2021-01-26 | 176.50 | 176.50 | 172.15 | 174.17 | 172.77 | -1.40 | -0.80% | 27,293 | 4,715,412 |
| 2021-01-25 | 179.70 | 179.70 | 172.50 | 179.70 | 174.17 | -5.53 | -3.08% | 13,761 | 2,396,753 |
| 2021-01-22 | 179.50 | 179.80 | 178.00 | 178.89 | 179.70 | 0.81 | 0.45% | 7,432 | 1,335,530 |
| 2021-01-21 | 178.00 | 179.50 | 173.00 | 177.18 | 178.89 | 1.71 | 0.97% | 16,053 | 2,871,721 |
| 2021-01-20 | 170.00 | 179.00 | 169.00 | 169.44 | 177.18 | 7.74 | 4.57% | 218,930 | 38,790,017 |
| 2021-01-19 | 161.50 | 172.00 | 160.00 | 161.05 | 169.44 | 8.39 | 5.21% | 99,635 | 16,882,154 |
| 2021-01-18 | 169.98 | 169.98 | 160.00 | 167.32 | 161.05 | -6.27 | -3.75% | 123,374 | 19,869,383 |
| 2021-01-15 | 169.97 | 169.97 | 165.00 | 165.76 | 167.32 | 1.56 | 0.94% | 64,147 | 10,733,076 |
| 2021-01-14 | 167.00 | 169.50 | 165.00 | 168.37 | 165.76 | -2.61 | -1.55% | 30,496 | 5,055,017 |
| 2021-01-13 | 169.99 | 169.99 | 168.00 | 166.22 | 168.37 | 2.15 | 1.29% | 3,158 | 531,712 |
| 2021-01-12 | 168.55 | 170.00 | 165.00 | 170.00 | 166.22 | -3.78 | -2.22% | 82,930 | 13,784,625 |
| 2021-01-11 | 167.00 | 171.00 | 167.00 | 166.85 | 170.00 | 3.15 | 1.89% | 26,945 | 4,580,650 |
| 2021-01-08 | 170.00 | 170.00 | 166.41 | 167.53 | 166.85 | -0.68 | -0.41% | 17,632 | 2,941,899 |
| 2021-01-07 | 169.00 | 170.00 | 166.50 | 168.77 | 167.53 | -1.24 | -0.73% | 29,037 | 4,864,569 |
| 2021-01-06 | 168.00 | 169.00 | 167.00 | 167.39 | 168.77 | 1.38 | 0.82% | 54,864 | 9,259,397 |
| 2021-01-05 | 167.00 | 168.00 | 166.41 | 166.50 | 167.39 | 0.89 | 0.53% | 7,003 | 1,172,232 |
| 2021-01-04 | 170.01 | 170.01 | 166.50 | 168.98 | 166.50 | -2.48 | -1.47% | 13,160 | 2,191,140 |
| 2020-12-31 | 168.80 | 170.00 | 168.80 | 167.70 | 168.98 | 1.28 | 0.76% | 6,264 | 1,058,491 |
| 2020-12-30 | 168.90 | 169.00 | 164.00 | 165.54 | 167.70 | 2.16 | 1.30% | 4,657 | 780,979 |
| 2020-12-28 | 180.00 | 180.00 | 165.00 | 160.36 | 165.54 | 5.18 | 3.23% | 10,235 | 1,694,302 |
| 2020-12-25 | 157.00 | 181.00 | 157.00 | 158.21 | 160.36 | 2.15 | 1.36% | 209,650 | 33,619,474 |
| 2020-12-24 | 159.00 | 159.50 | 157.00 | 158.02 | 158.21 | 0.19 | 0.12% | 23,267 | 3,681,072 |