| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 98.50 | 100.39 | 94.21 | 99.00 | 100.19 | 1.19 | 1.20% | 112,310 | 11,252,339 |
| 2024-04-25 | 99.99 | 99.99 | 99.00 | 99.99 | 99.00 | -0.99 | -0.99% | 952 | 94,248 |
| 2024-04-24 | 97.10 | 99.99 | 97.10 | 100.17 | 99.99 | -0.18 | -0.18% | 18,074 | 1,807,219 |
| 2024-04-23 | 98.64 | 100.36 | 96.00 | 97.19 | 100.17 | 2.98 | 3.07% | 62,965 | 6,307,204 |
| 2024-04-22 | 96.00 | 98.68 | 96.00 | 96.00 | 97.19 | 1.19 | 1.24% | 19,569 | 1,901,911 |
| 2024-04-19 | 94.09 | 96.00 | 94.08 | 94.85 | 96.00 | 1.15 | 1.21% | 4,759 | 456,864 |
| 2024-04-18 | 96.00 | 96.00 | 94.08 | 96.00 | 94.85 | -1.15 | -1.20% | 780 | 73,983 |
| 2024-04-17 | 95.01 | 96.00 | 95.01 | 94.50 | 96.00 | 1.50 | 1.59% | 8,717 | 836,832 |
| 2024-04-16 | 97.00 | 97.00 | 94.03 | 96.46 | 94.50 | -1.96 | -2.03% | 9,791 | 925,250 |
| 2024-04-15 | 98.67 | 98.67 | 95.84 | 98.50 | 96.46 | -2.04 | -2.07% | 16,237 | 1,566,221 |
| 2024-04-12 | 95.82 | 98.73 | 95.82 | 98.90 | 98.50 | -0.40 | -0.40% | 4,530 | 446,205 |
| 2024-04-11 | 98.47 | 98.99 | 95.34 | 97.28 | 98.90 | 1.62 | 1.67% | 6,438 | 636,718 |
| 2024-04-10 | 96.00 | 99.67 | 95.32 | 99.79 | 97.28 | -2.51 | -2.52% | 25,441 | 2,474,900 |
| 2024-04-09 | 96.11 | 100.38 | 95.21 | 100.48 | 99.79 | -0.69 | -0.69% | 2,538 | 253,267 |
| 2024-04-08 | 95.01 | 100.89 | 95.01 | 97.08 | 100.48 | 3.40 | 3.50% | 7,396 | 743,150 |
| 2024-04-05 | 98.00 | 100.89 | 95.13 | 100.89 | 97.08 | -3.81 | -3.78% | 13,515 | 1,312,036 |
| 2024-04-04 | 100.89 | 100.89 | 100.89 | 99.15 | 100.89 | 1.74 | 1.75% | 30 | 3,027 |
| 2024-04-03 | 97.32 | 101.90 | 97.32 | 102.31 | 99.15 | -3.16 | -3.09% | 26,671 | 2,644,430 |
| 2024-04-02 | 100.00 | 102.79 | 100.00 | 102.01 | 102.31 | 0.30 | 0.29% | 3,441 | 352,049 |
| 2024-04-01 | 98.02 | 102.89 | 98.02 | 102.93 | 102.01 | -0.92 | -0.89% | 11,392 | 1,162,098 |
| 2024-03-29 | 102.96 | 102.96 | 96.12 | 102.90 | 102.93 | 0.03 | 0.03% | 47,985 | 4,939,096 |
| 2024-03-28 | 101.00 | 102.98 | 99.00 | 102.03 | 102.90 | 0.87 | 0.85% | 69,640 | 7,165,956 |
| 2024-03-27 | 99.89 | 102.94 | 99.88 | 99.80 | 102.03 | 2.23 | 2.23% | 42,034 | 4,288,729 |
| 2024-03-26 | 96.98 | 99.90 | 96.98 | 95.82 | 99.80 | 3.98 | 4.15% | 528,926 | 52,786,815 |
| 2024-03-25 | 91.10 | 99.90 | 91.10 | 91.91 | 95.82 | 3.91 | 4.25% | 176,505 | 16,912,709 |
| 2024-03-22 | 92.00 | 92.00 | 91.60 | 92.00 | 91.91 | -0.09 | -0.10% | 25,958 | 2,385,800 |
| 2024-03-21 | 91.61 | 93.00 | 91.61 | 92.00 | 92.00 | 0.00 | 0.00% | 27,936 | 2,570,112 |
| 2024-03-20 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.00 | 0.00% | 526 | 48,392 |
| 2024-03-19 | 91.50 | 92.00 | 91.50 | 91.74 | 92.00 | 0.26 | 0.28% | 2,203 | 202,676 |
| 2024-03-18 | 92.01 | 93.00 | 91.38 | 93.00 | 91.74 | -1.26 | -1.35% | 18,219 | 1,671,411 |
| 2024-03-15 | 93.00 | 93.00 | 93.00 | 93.45 | 93.00 | -0.45 | -0.48% | 70 | 6,510 |
| 2024-03-14 | 93.47 | 93.47 | 93.45 | 91.60 | 93.45 | 1.85 | 2.02% | 1,167 | 109,056 |
| 2024-03-13 | 92.00 | 93.50 | 91.38 | 93.48 | 91.60 | -1.88 | -2.01% | 5,938 | 543,921 |
| 2024-03-12 | 92.00 | 93.50 | 92.00 | 92.16 | 93.48 | 1.32 | 1.43% | 12,926 | 1,208,322 |
| 2024-03-11 | 92.00 | 93.50 | 92.00 | 93.92 | 92.16 | -1.76 | -1.87% | 20,764 | 1,913,610 |
| 2024-03-07 | 93.00 | 95.00 | 92.20 | 94.98 | 93.92 | -1.06 | -1.12% | 9,366 | 879,655 |
| 2024-03-06 | 94.00 | 94.99 | 94.00 | 92.36 | 94.98 | 2.62 | 2.84% | 3,030 | 287,789 |
| 2024-03-05 | 93.53 | 94.00 | 91.55 | 93.53 | 92.36 | -1.17 | -1.25% | 11,821 | 1,091,788 |
| 2024-03-04 | 94.00 | 95.00 | 93.53 | 95.52 | 93.53 | -1.99 | -2.08% | 2,912 | 272,359 |
| 2024-03-01 | 93.53 | 95.53 | 93.53 | 95.75 | 95.52 | -0.23 | -0.24% | 20,776 | 1,984,524 |
| 2024-02-29 | 95.77 | 95.89 | 93.54 | 93.54 | 95.75 | 2.21 | 2.36% | 9,392 | 899,284 |
| 2024-02-28 | 93.53 | 95.79 | 93.53 | 93.53 | 93.54 | 0.01 | 0.01% | 4,330 | 405,028 |
| 2024-02-27 | 93.54 | 95.95 | 93.53 | 94.09 | 93.53 | -0.56 | -0.60% | 34,564 | 3,232,771 |
| 2024-02-26 | 96.99 | 96.99 | 93.50 | 96.99 | 94.09 | -2.90 | -2.99% | 6,650 | 625,699 |
| 2024-02-23 | 95.00 | 96.99 | 95.00 | 94.99 | 96.99 | 2.00 | 2.11% | 4,699 | 455,756 |
| 2024-02-22 | 94.00 | 95.00 | 94.00 | 95.00 | 94.99 | -0.01 | -0.01% | 8,421 | 799,911 |
| 2024-02-21 | 95.00 | 95.00 | 93.41 | 95.00 | 95.00 | 0.00 | 0.00% | 14,195 | 1,348,525 |
| 2024-02-20 | 96.00 | 96.00 | 95.00 | 96.00 | 95.00 | -1.00 | -1.04% | 10,909 | 1,036,355 |
| 2024-02-19 | 96.00 | 96.00 | 95.10 | 95.99 | 96.00 | 0.01 | 0.01% | 2,722 | 261,312 |
| 2024-02-16 | 96.00 | 96.00 | 95.05 | 97.00 | 95.99 | -1.01 | -1.04% | 11,972 | 1,149,192 |
| 2024-02-15 | 97.88 | 97.88 | 97.00 | 95.11 | 97.00 | 1.89 | 1.99% | 225 | 21,825 |
| 2024-02-14 | 97.98 | 97.98 | 95.10 | 95.68 | 95.11 | -0.57 | -0.60% | 11,491 | 1,092,909 |
| 2024-02-13 | 96.52 | 98.00 | 95.27 | 98.00 | 95.68 | -2.32 | -2.37% | 51,378 | 4,915,847 |
| 2024-02-09 | 96.51 | 98.00 | 96.51 | 98.00 | 98.00 | 0.00 | 0.00% | 1,946 | 190,708 |
| 2024-02-08 | 98.00 | 98.00 | 98.00 | 97.00 | 98.00 | 1.00 | 1.03% | 260 | 25,480 |
| 2024-02-07 | 97.00 | 97.10 | 96.50 | 98.43 | 97.00 | -1.43 | -1.45% | 4,778 | 463,466 |
| 2024-02-06 | 98.87 | 98.87 | 97.20 | 97.27 | 98.43 | 1.16 | 1.19% | 6,494 | 639,204 |
| 2024-02-05 | 97.20 | 98.87 | 97.20 | 97.01 | 97.27 | 0.26 | 0.27% | 8,477 | 824,558 |
| 2024-02-02 | 97.01 | 98.50 | 97.01 | 98.71 | 97.01 | -1.70 | -1.72% | 3,429 | 332,647 |
| 2024-02-01 | 98.88 | 98.88 | 97.00 | 98.85 | 98.71 | -0.14 | -0.14% | 2,160 | 213,214 |
| 2024-01-31 | 96.45 | 98.87 | 96.45 | 98.85 | 98.85 | 0.00 | 0.00% | 12,199 | 1,205,871 |
| 2024-01-30 | 98.83 | 98.85 | 98.83 | 98.51 | 98.85 | 0.34 | 0.35% | 2,048 | 202,445 |
| 2024-01-29 | 97.99 | 98.87 | 96.44 | 97.99 | 98.51 | 0.52 | 0.53% | 6,160 | 606,822 |
| 2024-01-26 | 96.00 | 97.99 | 95.28 | 96.06 | 97.99 | 1.93 | 2.01% | 5,333 | 522,581 |
| 2024-01-25 | 98.79 | 98.80 | 96.00 | 98.12 | 96.06 | -2.06 | -2.10% | 16,899 | 1,623,318 |
| 2024-01-24 | 98.87 | 98.88 | 96.55 | 98.37 | 98.12 | -0.25 | -0.25% | 6,653 | 652,792 |
| 2024-01-23 | 97.00 | 98.78 | 96.56 | 97.59 | 98.37 | 0.78 | 0.80% | 9,170 | 902,053 |
| 2024-01-22 | 97.29 | 99.00 | 96.53 | 98.21 | 97.59 | -0.62 | -0.63% | 5,595 | 546,016 |
| 2024-01-19 | 99.88 | 99.88 | 97.27 | 98.92 | 98.21 | -0.71 | -0.72% | 7,500 | 736,575 |
| 2024-01-18 | 99.89 | 99.89 | 97.60 | 98.94 | 98.92 | -0.02 | -0.02% | 1,405 | 138,983 |
| 2024-01-17 | 98.90 | 99.95 | 97.51 | 99.52 | 98.94 | -0.58 | -0.58% | 9,437 | 933,697 |
| 2024-01-16 | 97.41 | 99.85 | 97.31 | 98.22 | 99.52 | 1.30 | 1.32% | 14,307 | 1,423,833 |
| 2024-01-15 | 99.95 | 99.95 | 97.33 | 99.95 | 98.22 | -1.73 | -1.73% | 12,502 | 1,227,946 |
| 2024-01-12 | 96.38 | 99.97 | 96.38 | 98.46 | 99.95 | 1.49 | 1.51% | 1,520 | 151,924 |
| 2024-01-11 | 99.30 | 99.96 | 96.35 | 99.29 | 98.46 | -0.83 | -0.84% | 12,798 | 1,260,091 |
| 2024-01-10 | 97.39 | 99.30 | 97.39 | 99.30 | 99.29 | -0.01 | -0.01% | 2,405 | 238,792 |
| 2024-01-09 | 97.70 | 99.99 | 97.49 | 99.23 | 99.30 | 0.07 | 0.07% | 9,783 | 971,452 |
| 2024-01-08 | 97.50 | 100.00 | 97.50 | 97.64 | 99.23 | 1.59 | 1.63% | 44,669 | 4,432,505 |
| 2024-01-05 | 99.89 | 100.00 | 97.39 | 99.99 | 97.64 | -2.35 | -2.35% | 16,023 | 1,564,486 |
| 2024-01-04 | 102.00 | 102.00 | 99.99 | 102.85 | 99.99 | -2.86 | -2.78% | 471 | 47,095 |
| 2024-01-03 | 100.00 | 102.89 | 100.00 | 99.71 | 102.85 | 3.14 | 3.15% | 10,970 | 1,128,265 |
| 2024-01-02 | 97.37 | 104.99 | 97.37 | 106.42 | 99.71 | -6.71 | -6.31% | 43,758 | 4,363,110 |
| 2023-12-28 | 105.00 | 109.89 | 101.27 | 106.04 | 106.42 | 0.38 | 0.36% | 43,889 | 4,670,667 |
| 2023-12-27 | 102.00 | 106.90 | 98.10 | 102.22 | 106.04 | 3.82 | 3.74% | 140,651 | 14,914,632 |
| 2023-12-26 | 101.00 | 102.28 | 98.51 | 101.98 | 102.22 | 0.24 | 0.24% | 70,841 | 7,241,367 |
| 2023-12-25 | 98.11 | 102.00 | 98.11 | 100.00 | 101.98 | 1.98 | 1.98% | 5,530 | 563,949 |
| 2023-12-22 | 100.00 | 101.50 | 100.00 | 101.33 | 100.00 | -1.33 | -1.31% | 2,404 | 240,400 |
| 2023-12-21 | 99.92 | 101.50 | 98.00 | 97.19 | 101.33 | 4.14 | 4.26% | 51,962 | 5,265,309 |
| 2023-12-20 | 99.52 | 101.50 | 96.32 | 102.39 | 97.19 | -5.20 | -5.08% | 16,069 | 1,561,746 |
| 2023-12-19 | 96.32 | 102.84 | 96.32 | 100.00 | 102.39 | 2.39 | 2.39% | 3,433 | 351,505 |
| 2023-12-18 | 96.01 | 100.00 | 96.01 | 100.00 | 100.00 | 0.00 | 0.00% | 8,325 | 832,500 |
| 2023-12-15 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 0.00% | 72 | 7,200 |
| 2023-12-14 | 99.99 | 100.00 | 95.29 | 100.00 | 100.00 | 0.00 | 0.00% | 9,907 | 990,700 |
| 2023-12-13 | 94.32 | 100.00 | 94.32 | 97.99 | 100.00 | 2.01 | 2.05% | 33,807 | 3,380,700 |
| 2023-12-12 | 97.99 | 97.99 | 97.99 | 98.00 | 97.99 | -0.01 | -0.01% | 1,150 | 112,689 |
| 2023-12-11 | 97.90 | 98.00 | 94.20 | 97.86 | 98.00 | 0.14 | 0.14% | 14,418 | 1,412,964 |
| 2023-12-08 | 97.89 | 97.90 | 97.79 | 97.65 | 97.86 | 0.21 | 0.22% | 13,500 | 1,321,110 |
| 2023-12-07 | 94.89 | 97.90 | 92.50 | 93.00 | 97.65 | 4.65 | 5.00% | 69,813 | 6,817,239 |
| 2023-12-06 | 94.50 | 94.89 | 92.00 | 93.85 | 93.00 | -0.85 | -0.91% | 11,242 | 1,045,506 |
| 2023-12-05 | 93.03 | 94.00 | 93.03 | 94.00 | 93.85 | -0.15 | -0.16% | 705 | 66,164 |
| 2023-12-04 | 94.89 | 94.89 | 93.02 | 94.60 | 94.00 | -0.60 | -0.63% | 2,975 | 279,650 |
| 2023-12-01 | 94.90 | 94.90 | 94.60 | 94.90 | 94.60 | -0.30 | -0.32% | 99 | 9,365 |
| 2023-11-30 | 94.00 | 94.90 | 94.00 | 94.58 | 94.90 | 0.32 | 0.34% | 3,211 | 304,724 |
| 2023-11-29 | 94.02 | 94.90 | 94.00 | 94.90 | 94.58 | -0.32 | -0.34% | 4,153 | 392,791 |
| 2023-11-28 | 95.79 | 95.79 | 94.90 | 94.15 | 94.90 | 0.75 | 0.80% | 2,424 | 230,038 |
| 2023-11-27 | 94.00 | 95.79 | 94.00 | 93.30 | 94.15 | 0.85 | 0.91% | 1,105 | 104,036 |
| 2023-11-24 | 93.02 | 95.81 | 93.02 | 95.00 | 93.30 | -1.70 | -1.79% | 1,961 | 182,961 |
| 2023-11-23 | 93.30 | 95.00 | 93.01 | 95.83 | 95.00 | -0.83 | -0.87% | 4,904 | 465,880 |
| 2023-11-22 | 93.00 | 95.83 | 93.00 | 93.00 | 95.83 | 2.83 | 3.04% | 11,382 | 1,090,737 |
| 2023-11-21 | 93.04 | 93.04 | 93.00 | 95.99 | 93.00 | -2.99 | -3.11% | 43,554 | 4,050,522 |
| 2023-11-20 | 96.49 | 96.49 | 93.02 | 96.49 | 95.99 | -0.50 | -0.52% | 2,326 | 223,273 |
| 2023-11-17 | 93.01 | 96.49 | 93.01 | 96.49 | 96.49 | 0.00 | 0.00% | 7,390 | 713,061 |
| 2023-11-16 | 96.50 | 96.50 | 92.50 | 93.35 | 96.49 | 3.14 | 3.36% | 4,139 | 399,372 |
| 2023-11-15 | 94.00 | 95.00 | 92.41 | 96.05 | 93.35 | -2.70 | -2.81% | 7,340 | 685,189 |
| 2023-11-13 | 96.49 | 96.49 | 94.00 | 94.13 | 96.05 | 1.92 | 2.04% | 14,065 | 1,350,943 |
| 2023-11-10 | 94.53 | 95.00 | 94.00 | 95.00 | 94.13 | -0.87 | -0.92% | 5,940 | 559,132 |
| 2023-11-09 | 95.00 | 95.00 | 95.00 | 94.53 | 95.00 | 0.47 | 0.50% | 1,970 | 187,150 |
| 2023-11-08 | 96.79 | 96.79 | 94.53 | 94.78 | 94.53 | -0.25 | -0.26% | 769 | 72,694 |
| 2023-11-07 | 94.65 | 96.80 | 94.52 | 96.83 | 94.78 | -2.05 | -2.12% | 4,910 | 465,370 |
| 2023-11-06 | 94.63 | 96.89 | 94.63 | 96.83 | 96.83 | 0.00 | 0.00% | 1,699 | 164,514 |
| 2023-11-03 | 95.00 | 96.90 | 95.00 | 96.01 | 96.83 | 0.82 | 0.85% | 11,418 | 1,105,605 |
| 2023-11-02 | 96.90 | 96.90 | 96.00 | 95.18 | 96.01 | 0.83 | 0.87% | 1,701 | 163,313 |
| 2023-11-01 | 96.90 | 96.90 | 95.17 | 96.90 | 95.18 | -1.72 | -1.78% | 14,741 | 1,403,048 |
| 2023-10-31 | 96.90 | 96.90 | 95.01 | 96.70 | 96.90 | 0.20 | 0.21% | 5,220 | 505,818 |
| 2023-10-30 | 96.00 | 97.00 | 96.00 | 96.00 | 96.70 | 0.70 | 0.73% | 9,449 | 913,718 |
| 2023-10-27 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.00 | 0.00% | 95 | 9,120 |
| 2023-10-26 | 95.02 | 96.00 | 95.02 | 95.04 | 96.00 | 0.96 | 1.01% | 1,647 | 158,112 |
| 2023-10-25 | 95.03 | 96.00 | 95.03 | 95.26 | 95.04 | -0.22 | -0.23% | 5,584 | 530,703 |
| 2023-10-24 | 96.90 | 96.90 | 95.03 | 96.90 | 95.26 | -1.64 | -1.69% | 2,442 | 232,625 |
| 2023-10-23 | 97.00 | 97.00 | 95.37 | 97.00 | 96.90 | -0.10 | -0.10% | 3,739 | 362,309 |
| 2023-10-20 | 97.00 | 97.00 | 97.00 | 97.89 | 97.00 | -0.89 | -0.91% | 1,000 | 97,000 |
| 2023-10-19 | 97.00 | 97.89 | 97.00 | 97.00 | 97.89 | 0.89 | 0.92% | 1,080 | 105,721 |
| 2023-10-18 | 96.00 | 97.00 | 96.00 | 97.93 | 97.00 | -0.93 | -0.95% | 320 | 31,040 |
| 2023-10-17 | 95.08 | 98.90 | 95.03 | 98.80 | 97.93 | -0.87 | -0.88% | 30,551 | 2,991,859 |
| 2023-10-16 | 96.00 | 98.89 | 95.01 | 96.00 | 98.80 | 2.80 | 2.92% | 42,618 | 4,210,658 |
| 2023-10-13 | 95.53 | 96.00 | 95.50 | 96.00 | 96.00 | 0.00 | 0.00% | 22,203 | 2,131,488 |
| 2023-10-12 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.00 | 0.00% | 1,116 | 107,136 |
| 2023-10-11 | 96.00 | 96.00 | 95.50 | 96.00 | 96.00 | 0.00 | 0.00% | 3,917 | 376,032 |
| 2023-10-10 | 96.00 | 96.00 | 96.00 | 95.47 | 96.00 | 0.53 | 0.56% | 2,343 | 224,928 |
| 2023-10-09 | 96.38 | 96.50 | 95.01 | 97.00 | 95.47 | -1.53 | -1.58% | 34,127 | 3,258,105 |
| 2023-10-06 | 97.90 | 97.90 | 97.00 | 97.90 | 97.00 | -0.90 | -0.92% | 3,608 | 349,976 |
| 2023-10-05 | 97.90 | 97.90 | 97.90 | 95.83 | 97.90 | 2.07 | 2.16% | 135 | 13,217 |
| 2023-10-04 | 98.89 | 98.89 | 95.37 | 97.00 | 95.83 | -1.17 | -1.21% | 17,443 | 1,671,563 |
| 2023-10-03 | 97.17 | 97.17 | 96.03 | 99.85 | 97.00 | -2.85 | -2.85% | 20,828 | 2,020,316 |
| 2023-10-02 | 97.51 | 99.97 | 96.00 | 99.36 | 99.85 | 0.49 | 0.49% | 20,693 | 2,066,196 |
| 2023-09-29 | 99.00 | 100.00 | 98.00 | 96.55 | 99.36 | 2.81 | 2.91% | 53,231 | 5,289,032 |
| 2023-09-28 | 97.50 | 99.84 | 96.50 | 99.84 | 96.55 | -3.29 | -3.30% | 15,595 | 1,505,697 |
| 2023-09-27 | 99.86 | 99.86 | 99.00 | 99.87 | 99.84 | -0.03 | -0.03% | 280 | 27,955 |
| 2023-09-26 | 99.90 | 99.90 | 97.14 | 99.98 | 99.87 | -0.11 | -0.11% | 3,047 | 304,304 |
| 2023-09-25 | 99.98 | 99.99 | 97.12 | 97.83 | 99.98 | 2.15 | 2.20% | 3,557 | 355,629 |
| 2023-09-22 | 97.12 | 99.99 | 97.12 | 97.97 | 97.83 | -0.14 | -0.14% | 4,039 | 395,135 |
| 2023-09-21 | 98.00 | 98.00 | 97.51 | 97.96 | 97.97 | 0.01 | 0.01% | 9,111 | 892,605 |
| 2023-09-20 | 98.00 | 98.00 | 97.50 | 98.00 | 97.96 | -0.04 | -0.04% | 9,205 | 901,722 |
| 2023-09-19 | 97.00 | 99.98 | 97.00 | 98.99 | 98.00 | -0.99 | -1.00% | 11,641 | 1,140,818 |
| 2023-09-18 | 99.00 | 99.00 | 98.99 | 99.95 | 98.99 | -0.96 | -0.96% | 351 | 34,745 |
| 2023-09-15 | 99.95 | 99.95 | 99.95 | 97.20 | 99.95 | 2.75 | 2.83% | 400 | 39,980 |
| 2023-09-14 | 97.00 | 99.95 | 97.00 | 95.88 | 97.20 | 1.32 | 1.38% | 1,320 | 128,304 |
| 2023-09-13 | 97.00 | 97.00 | 95.50 | 99.05 | 95.88 | -3.17 | -3.20% | 14,107 | 1,352,579 |
| 2023-09-12 | 100.10 | 101.97 | 98.00 | 101.97 | 99.05 | -2.92 | -2.86% | 9,003 | 891,747 |
| 2023-09-11 | 101.99 | 101.99 | 101.00 | 101.97 | 101.97 | 0.00 | 0.00% | 1,534 | 156,422 |
| 2023-09-08 | 100.00 | 101.97 | 100.00 | 99.50 | 101.97 | 2.47 | 2.48% | 10,349 | 1,055,288 |
| 2023-09-07 | 100.00 | 100.00 | 99.00 | 100.00 | 99.50 | -0.50 | -0.50% | 124,855 | 12,423,073 |
| 2023-09-06 | 99.99 | 100.00 | 99.00 | 99.50 | 100.00 | 0.50 | 0.50% | 4,043 | 404,300 |
| 2023-09-05 | 99.50 | 99.50 | 99.50 | 99.00 | 99.50 | 0.50 | 0.51% | 275 | 27,363 |
| 2023-09-04 | 99.50 | 99.50 | 99.00 | 99.99 | 99.00 | -0.99 | -0.99% | 8,118 | 803,682 |
| 2023-09-01 | 99.99 | 99.99 | 99.99 | 100.00 | 99.99 | -0.01 | -0.01% | 741 | 74,093 |
| 2023-08-31 | 100.00 | 100.00 | 100.00 | 98.00 | 100.00 | 2.00 | 2.04% | 300 | 30,000 |
| 2023-08-30 | 98.00 | 98.00 | 98.00 | 98.59 | 98.00 | -0.59 | -0.60% | 559 | 54,782 |
| 2023-08-29 | 97.06 | 99.99 | 96.40 | 97.08 | 98.59 | 1.51 | 1.56% | 35,485 | 3,498,466 |
| 2023-08-28 | 97.06 | 98.00 | 97.06 | 97.94 | 97.08 | -0.86 | -0.88% | 408 | 39,609 |
| 2023-08-25 | 98.00 | 98.00 | 97.04 | 98.00 | 97.94 | -0.06 | -0.06% | 4,398 | 430,740 |
| 2023-08-24 | 98.00 | 98.00 | 98.00 | 98.50 | 98.00 | -0.50 | -0.51% | 2,009 | 196,882 |
| 2023-08-23 | 98.50 | 98.50 | 98.00 | 98.50 | 98.50 | 0.00 | 0.00% | 1,339 | 131,892 |
| 2023-08-22 | 98.50 | 98.50 | 98.50 | 97.19 | 98.50 | 1.31 | 1.35% | 110 | 10,835 |
| 2023-08-21 | 99.00 | 99.00 | 96.50 | 99.00 | 97.19 | -1.81 | -1.83% | 7,300 | 709,487 |
| 2023-08-18 | 97.51 | 99.00 | 97.51 | 98.74 | 99.00 | 0.26 | 0.26% | 163 | 16,137 |
| 2023-08-17 | 99.00 | 99.00 | 97.00 | 100.00 | 98.74 | -1.26 | -1.26% | 3,286 | 324,460 |
| 2023-08-16 | 98.00 | 100.00 | 96.50 | 98.81 | 100.00 | 1.19 | 1.20% | 49,367 | 4,936,700 |
| 2023-08-15 | 97.00 | 98.98 | 95.00 | 96.54 | 98.81 | 2.27 | 2.35% | 79,850 | 7,889,979 |
| 2023-08-14 | 95.38 | 98.97 | 92.27 | 97.36 | 96.54 | -0.82 | -0.84% | 114,880 | 11,090,515 |
| 2023-08-11 | 97.55 | 99.90 | 97.28 | 98.73 | 97.36 | -1.37 | -1.39% | 17,124 | 1,667,193 |
| 2023-08-10 | 99.89 | 99.90 | 98.00 | 98.26 | 98.73 | 0.47 | 0.48% | 1,233 | 121,734 |
| 2023-08-09 | 97.50 | 98.98 | 97.50 | 99.90 | 98.26 | -1.64 | -1.64% | 10,737 | 1,055,018 |
| 2023-08-08 | 99.90 | 99.90 | 97.50 | 97.69 | 99.90 | 2.21 | 2.26% | 10,908 | 1,089,709 |
| 2023-08-07 | 100.00 | 100.00 | 97.28 | 98.33 | 97.69 | -0.64 | -0.65% | 10,512 | 1,026,917 |
| 2023-08-04 | 99.02 | 99.02 | 98.27 | 100.00 | 98.33 | -1.67 | -1.67% | 14,382 | 1,414,182 |
| 2023-08-03 | 100.00 | 100.00 | 99.02 | 100.00 | 100.00 | 0.00 | 0.00% | 611 | 61,100 |
| 2023-08-02 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 0.00% | 250 | 25,000 |
| 2023-08-01 | 100.00 | 100.00 | 100.00 | 100.28 | 100.00 | -0.28 | -0.28% | 214 | 21,400 |
| 2023-07-31 | 100.90 | 100.90 | 100.00 | 100.90 | 100.28 | -0.62 | -0.61% | 1,625 | 162,955 |
| 2023-07-28 | 100.00 | 100.90 | 99.00 | 100.99 | 100.90 | -0.09 | -0.09% | 3,999 | 403,499 |
| 2023-07-27 | 100.00 | 100.99 | 99.00 | 99.01 | 100.99 | 1.98 | 2.00% | 4,177 | 421,835 |
| 2023-07-26 | 99.03 | 99.03 | 99.01 | 99.14 | 99.01 | -0.13 | -0.13% | 3,154 | 312,278 |
| 2023-07-25 | 100.99 | 100.99 | 99.03 | 99.12 | 99.14 | 0.02 | 0.02% | 957 | 94,877 |
| 2023-07-24 | 101.00 | 101.00 | 99.01 | 101.00 | 99.12 | -1.88 | -1.86% | 26,950 | 2,671,284 |
| 2023-07-21 | 99.66 | 101.00 | 99.66 | 101.00 | 101.00 | 0.00 | 0.00% | 5,749 | 580,649 |
| 2023-07-20 | 101.00 | 101.00 | 101.00 | 101.99 | 101.00 | -0.99 | -0.97% | 2,789 | 281,689 |
| 2023-07-19 | 99.67 | 101.99 | 99.67 | 100.94 | 101.99 | 1.05 | 1.04% | 1,183 | 120,654 |
| 2023-07-18 | 102.88 | 102.89 | 100.00 | 102.89 | 100.94 | -1.95 | -1.90% | 10,339 | 1,043,619 |
| 2023-07-17 | 100.00 | 102.89 | 100.00 | 102.52 | 102.89 | 0.37 | 0.36% | 744 | 76,550 |
| 2023-07-07 | 100.00 | 102.80 | 100.00 | 100.63 | 102.52 | 1.89 | 1.88% | 3,925 | 402,391 |
| 2023-07-06 | 100.02 | 101.90 | 99.53 | 102.90 | 100.63 | -2.27 | -2.21% | 34,252 | 3,446,779 |
| 2023-07-05 | 100.00 | 102.90 | 100.00 | 102.90 | 102.90 | 0.00 | 0.00% | 1,950 | 200,655 |
| 2023-07-04 | 103.50 | 103.50 | 99.55 | 103.50 | 102.90 | -0.60 | -0.58% | 11,434 | 1,176,559 |
| 2023-07-03 | 103.90 | 103.90 | 99.07 | 103.41 | 103.50 | 0.09 | 0.09% | 5,600 | 579,600 |
| 2023-06-30 | 103.50 | 103.50 | 103.00 | 103.00 | 103.41 | 0.41 | 0.40% | 1,120 | 115,819 |
| 2023-06-29 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00 | 0.00% | 460 | 47,380 |
| 2023-06-28 | 103.00 | 103.00 | 102.00 | 101.93 | 103.00 | 1.07 | 1.05% | 2,850 | 293,550 |
| 2023-06-27 | 102.00 | 103.90 | 100.00 | 102.00 | 101.93 | -0.07 | -0.07% | 6,500 | 662,545 |
| 2023-06-26 | 102.00 | 102.00 | 102.00 | 101.98 | 102.00 | 0.02 | 0.02% | 100 | 10,200 |
| 2023-06-23 | 100.89 | 102.00 | 100.00 | 100.90 | 101.98 | 1.08 | 1.07% | 48,225 | 4,917,986 |
| 2023-06-22 | 97.27 | 101.00 | 97.27 | 100.39 | 100.90 | 0.51 | 0.51% | 80,781 | 8,150,803 |
| 2023-06-21 | 97.10 | 100.49 | 97.10 | 99.57 | 100.39 | 0.82 | 0.82% | 60,843 | 6,108,029 |
| 2023-06-20 | 97.01 | 101.96 | 97.01 | 97.25 | 99.57 | 2.32 | 2.39% | 137,396 | 13,680,520 |
| 2023-06-19 | 100.00 | 100.00 | 97.23 | 99.02 | 97.25 | -1.77 | -1.79% | 18,404 | 1,789,789 |
| 2023-06-16 | 101.00 | 101.00 | 99.00 | 99.12 | 99.02 | -0.10 | -0.10% | 29,697 | 2,940,597 |
| 2023-06-15 | 99.23 | 101.00 | 99.00 | 101.50 | 99.12 | -2.38 | -2.34% | 2,157 | 213,802 |
| 2023-06-14 | 101.50 | 101.50 | 101.50 | 99.26 | 101.50 | 2.24 | 2.26% | 79 | 8,019 |
| 2023-06-13 | 100.00 | 100.00 | 99.23 | 100.23 | 99.26 | -0.97 | -0.97% | 44,294 | 4,396,622 |
| 2023-06-12 | 100.10 | 101.96 | 100.00 | 100.00 | 100.23 | 0.23 | 0.23% | 23,820 | 2,387,479 |
| 2023-06-09 | 100.01 | 100.01 | 100.00 | 100.17 | 100.00 | -0.17 | -0.17% | 21,651 | 2,165,100 |
| 2023-06-08 | 101.00 | 101.00 | 100.02 | 101.33 | 100.17 | -1.16 | -1.14% | 9,170 | 918,559 |
| 2023-06-07 | 101.96 | 101.96 | 101.00 | 101.00 | 101.33 | 0.33 | 0.33% | 853 | 86,434 |
| 2023-06-06 | 101.87 | 101.87 | 101.00 | 101.87 | 101.00 | -0.87 | -0.85% | 2,000 | 202,000 |
| 2023-06-05 | 99.24 | 101.95 | 99.24 | 101.89 | 101.87 | -0.02 | -0.02% | 5,871 | 598,079 |
| 2023-06-02 | 100.00 | 101.97 | 100.00 | 101.94 | 101.89 | -0.05 | -0.05% | 2,753 | 280,503 |
| 2023-05-31 | 100.90 | 101.98 | 98.02 | 100.89 | 101.94 | 1.05 | 1.04% | 97,759 | 9,965,552 |
| 2023-05-30 | 97.51 | 100.90 | 97.51 | 98.34 | 100.89 | 2.55 | 2.59% | 18,280 | 1,844,269 |
| 2023-05-29 | 99.90 | 99.90 | 98.00 | 100.14 | 98.34 | -1.80 | -1.80% | 25,441 | 2,501,868 |
| 2023-05-26 | 101.89 | 101.89 | 98.14 | 101.18 | 100.14 | -1.04 | -1.03% | 20,120 | 2,014,817 |
| 2023-05-25 | 98.00 | 101.96 | 98.00 | 98.07 | 101.18 | 3.11 | 3.17% | 17,850 | 1,806,063 |
| 2023-05-24 | 100.00 | 100.00 | 98.00 | 101.40 | 98.07 | -3.33 | -3.28% | 8,033 | 787,796 |
| 2023-05-23 | 99.00 | 101.40 | 98.00 | 99.74 | 101.40 | 1.66 | 1.66% | 7,723 | 783,112 |
| 2023-05-22 | 100.00 | 100.90 | 98.00 | 101.49 | 99.74 | -1.75 | -1.72% | 22,044 | 2,198,669 |
| 2023-05-19 | 98.21 | 101.49 | 98.20 | 101.97 | 101.49 | -0.48 | -0.47% | 3,910 | 396,826 |
| 2023-05-18 | 97.21 | 101.97 | 97.21 | 97.15 | 101.97 | 4.82 | 4.96% | 16,484 | 1,680,873 |
| 2023-05-17 | 97.15 | 97.15 | 97.15 | 99.19 | 97.15 | -2.04 | -2.06% | 536 | 52,072 |
| 2023-05-16 | 103.01 | 103.01 | 97.03 | 106.10 | 99.19 | -6.91 | -6.51% | 26,096 | 2,588,462 |
| 2023-05-15 | 106.72 | 106.72 | 103.00 | 106.89 | 106.10 | -0.79 | -0.74% | 1,250 | 132,625 |
| 2023-05-12 | 103.00 | 106.94 | 102.00 | 105.00 | 106.89 | 1.89 | 1.80% | 7,329 | 783,397 |
| 2023-05-11 | 105.00 | 105.00 | 105.00 | 106.99 | 105.00 | -1.99 | -1.86% | 950 | 99,750 |
| 2023-05-10 | 102.22 | 106.99 | 102.22 | 106.39 | 106.99 | 0.60 | 0.56% | 2,594 | 277,532 |
| 2023-05-09 | 103.50 | 106.49 | 102.10 | 107.99 | 106.39 | -1.60 | -1.48% | 5,682 | 604,508 |
| 2023-05-08 | 107.99 | 108.00 | 104.00 | 106.94 | 107.99 | 1.05 | 0.98% | 7,040 | 760,250 |
| 2023-05-05 | 107.99 | 108.77 | 105.00 | 104.80 | 106.94 | 2.14 | 2.04% | 12,226 | 1,307,448 |
| 2023-05-04 | 104.00 | 108.80 | 104.00 | 107.23 | 104.80 | -2.43 | -2.27% | 6,000 | 628,800 |
| 2023-05-03 | 105.20 | 108.79 | 105.10 | 108.00 | 107.23 | -0.77 | -0.71% | 2,791 | 299,279 |
| 2023-05-02 | 108.80 | 108.80 | 105.00 | 108.00 | 108.00 | 0.00 | 0.00% | 3,161 | 341,388 |
| 2023-05-01 | 113.00 | 113.00 | 108.00 | 113.94 | 108.00 | -5.94 | -5.21% | 4,909 | 530,172 |
| 2023-04-28 | 114.89 | 114.89 | 111.00 | 115.68 | 113.94 | -1.74 | -1.50% | 32,890 | 3,747,487 |
| 2023-04-27 | 111.99 | 115.68 | 108.00 | 115.43 | 115.68 | 0.25 | 0.22% | 40,820 | 4,722,058 |
| 2023-04-26 | 110.00 | 115.90 | 110.00 | 109.99 | 115.43 | 5.44 | 4.95% | 19,012 | 2,194,555 |
| 2023-04-25 | 103.01 | 110.00 | 103.01 | 106.94 | 109.99 | 3.05 | 2.85% | 35,618 | 3,917,624 |
| 2023-04-24 | 105.00 | 107.90 | 101.02 | 106.01 | 106.94 | 0.93 | 0.88% | 10,903 | 1,165,967 |
| 2023-04-21 | 106.00 | 107.00 | 106.00 | 106.65 | 106.01 | -0.64 | -0.60% | 5,195 | 550,722 |
| 2023-04-20 | 103.00 | 107.00 | 103.00 | 106.99 | 106.65 | -0.34 | -0.32% | 14,688 | 1,566,475 |
| 2023-04-19 | 104.90 | 106.99 | 101.51 | 106.98 | 106.99 | 0.01 | 0.01% | 10,678 | 1,142,439 |
| 2023-04-18 | 105.00 | 107.00 | 104.90 | 105.50 | 106.98 | 1.48 | 1.40% | 6,040 | 646,159 |
| 2023-04-17 | 101.06 | 106.97 | 101.06 | 107.36 | 105.50 | -1.86 | -1.73% | 13,493 | 1,423,512 |
| 2023-04-14 | 97.00 | 107.46 | 97.00 | 100.00 | 107.36 | 7.36 | 7.36% | 87,547 | 9,399,046 |
| 2023-04-13 | 101.00 | 101.00 | 97.00 | 101.00 | 100.00 | -1.00 | -0.99% | 11,201 | 1,120,100 |
| 2023-04-12 | 101.00 | 101.00 | 99.10 | 105.21 | 101.00 | -4.21 | -4.00% | 9,313 | 940,613 |
| 2023-04-11 | 98.00 | 106.00 | 98.00 | 97.74 | 105.21 | 7.47 | 7.64% | 76,185 | 8,015,424 |
| 2023-04-10 | 97.00 | 99.00 | 97.00 | 98.45 | 97.74 | -0.71 | -0.72% | 4,630 | 452,536 |
| 2023-04-07 | 99.01 | 100.00 | 98.00 | 100.00 | 98.45 | -1.55 | -1.55% | 20,752 | 2,043,034 |
| 2023-04-06 | 103.50 | 103.50 | 100.00 | 103.59 | 100.00 | -3.59 | -3.47% | 18,233 | 1,823,300 |
| 2023-04-05 | 104.51 | 105.00 | 103.35 | 105.00 | 103.59 | -1.41 | -1.34% | 8,940 | 926,095 |
| 2023-04-04 | 105.00 | 105.00 | 104.50 | 104.80 | 105.00 | 0.20 | 0.19% | 2,370 | 248,850 |
| 2023-04-03 | 105.00 | 105.00 | 104.80 | 104.33 | 104.80 | 0.47 | 0.45% | 341 | 35,737 |
| 2023-03-31 | 104.15 | 105.00 | 104.15 | 104.15 | 104.33 | 0.18 | 0.17% | 9,850 | 1,027,651 |
| 2023-03-30 | 104.00 | 104.15 | 104.00 | 105.00 | 104.15 | -0.85 | -0.81% | 4,603 | 479,402 |
| 2023-03-29 | 105.00 | 105.00 | 104.10 | 105.00 | 105.00 | 0.00 | 0.00% | 10,046 | 1,054,830 |
| 2023-03-28 | 105.00 | 105.01 | 105.00 | 106.99 | 105.00 | -1.99 | -1.86% | 3,626 | 380,730 |
| 2023-03-27 | 105.01 | 106.99 | 105.01 | 108.00 | 106.99 | -1.01 | -0.94% | 7,330 | 784,237 |
| 2023-03-24 | 108.00 | 108.00 | 108.00 | 108.43 | 108.00 | -0.43 | -0.40% | 100 | 10,800 |
| 2023-03-23 | 105.10 | 108.88 | 105.01 | 108.85 | 108.43 | -0.42 | -0.39% | 2,708 | 293,628 |
| 2023-03-22 | 105.11 | 108.85 | 105.11 | 105.00 | 108.85 | 3.85 | 3.67% | 372 | 40,492 |
| 2023-03-21 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00 | 0.00% | 4,274 | 448,770 |
| 2023-03-20 | 105.00 | 105.00 | 104.02 | 104.04 | 105.00 | 0.96 | 0.92% | 4,931 | 517,755 |
| 2023-03-17 | 107.99 | 109.00 | 103.53 | 108.00 | 104.04 | -3.96 | -3.67% | 8,122 | 845,013 |
| 2023-03-16 | 103.36 | 108.00 | 103.36 | 104.86 | 108.00 | 3.14 | 2.99% | 72,514 | 7,831,512 |
| 2023-03-15 | 105.51 | 109.99 | 101.03 | 109.25 | 104.86 | -4.39 | -4.02% | 65,006 | 6,816,529 |
| 2023-03-14 | 113.98 | 113.98 | 105.00 | 111.01 | 109.25 | -1.76 | -1.59% | 19,028 | 2,078,809 |
| 2023-03-13 | 111.99 | 113.90 | 107.01 | 112.00 | 111.01 | -0.99 | -0.88% | 8,131 | 902,622 |
| 2023-03-10 | 111.95 | 112.00 | 111.95 | 111.92 | 112.00 | 0.08 | 0.07% | 660 | 73,920 |
| 2023-03-09 | 105.01 | 111.94 | 105.01 | 109.95 | 111.92 | 1.97 | 1.79% | 3,446 | 385,676 |
| 2023-03-07 | 105.52 | 111.00 | 105.00 | 106.28 | 109.95 | 3.67 | 3.45% | 14,495 | 1,593,725 |
| 2023-03-06 | 110.90 | 111.00 | 105.20 | 110.98 | 106.28 | -4.70 | -4.23% | 33,827 | 3,595,134 |
| 2023-03-03 | 107.01 | 111.00 | 107.01 | 110.17 | 110.98 | 0.81 | 0.74% | 7,669 | 851,106 |
| 2023-03-02 | 110.99 | 111.00 | 109.00 | 110.23 | 110.17 | -0.06 | -0.05% | 2,419 | 266,501 |
| 2023-03-01 | 109.00 | 111.00 | 106.00 | 110.88 | 110.23 | -0.65 | -0.59% | 17,305 | 1,907,530 |
| 2023-02-28 | 110.98 | 111.00 | 110.00 | 108.23 | 110.88 | 2.65 | 2.45% | 9,874 | 1,094,829 |
| 2023-02-27 | 108.00 | 112.00 | 108.00 | 106.75 | 108.23 | 1.48 | 1.39% | 27,099 | 2,932,925 |
| 2023-02-24 | 108.00 | 108.00 | 106.31 | 110.02 | 106.75 | -3.27 | -2.97% | 17,196 | 1,835,673 |
| 2023-02-20 | 109.00 | 110.90 | 109.00 | 106.86 | 110.02 | 3.16 | 2.96% | 10,368 | 1,140,687 |
| 2023-02-17 | 109.00 | 109.00 | 106.01 | 107.19 | 106.86 | -0.33 | -0.31% | 23,076 | 2,465,901 |
| 2023-02-16 | 109.00 | 109.00 | 107.01 | 106.61 | 107.19 | 0.58 | 0.54% | 1,340 | 143,635 |
| 2023-02-15 | 107.02 | 108.99 | 106.01 | 107.07 | 106.61 | -0.46 | -0.43% | 10,791 | 1,150,429 |
| 2023-02-14 | 107.01 | 107.40 | 107.01 | 108.80 | 107.07 | -1.73 | -1.59% | 3,290 | 352,260 |
| 2023-02-13 | 107.04 | 110.00 | 106.31 | 107.95 | 108.80 | 0.85 | 0.79% | 27,857 | 3,030,842 |
| 2023-02-10 | 110.00 | 110.00 | 107.11 | 110.37 | 107.95 | -2.42 | -2.19% | 8,763 | 945,966 |
| 2023-02-09 | 110.50 | 113.00 | 110.00 | 110.91 | 110.37 | -0.54 | -0.49% | 7,659 | 845,324 |
| 2023-02-08 | 110.00 | 113.00 | 106.37 | 113.55 | 110.91 | -2.64 | -2.32% | 24,349 | 2,700,548 |
| 2023-02-07 | 112.30 | 113.89 | 112.30 | 109.45 | 113.55 | 4.10 | 3.75% | 5,731 | 650,755 |
| 2023-02-06 | 110.00 | 110.00 | 106.61 | 111.23 | 109.45 | -1.78 | -1.60% | 12,918 | 1,413,875 |
| 2023-02-03 | 113.89 | 113.89 | 108.00 | 112.00 | 111.23 | -0.77 | -0.69% | 5,669 | 630,563 |
| 2023-02-02 | 114.00 | 114.99 | 112.00 | 114.65 | 112.00 | -2.65 | -2.31% | 18,800 | 2,105,600 |
| 2023-02-01 | 114.00 | 114.80 | 114.00 | 113.53 | 114.65 | 1.12 | 0.99% | 1,700 | 194,905 |
| 2023-01-31 | 113.00 | 114.00 | 112.10 | 112.58 | 113.53 | 0.95 | 0.84% | 38,882 | 4,414,273 |
| 2023-01-30 | 111.00 | 113.00 | 111.00 | 113.00 | 112.58 | -0.42 | -0.37% | 5,880 | 661,970 |
| 2023-01-27 | 112.00 | 113.00 | 112.00 | 112.00 | 113.00 | 1.00 | 0.89% | 3,720 | 420,360 |
| 2023-01-26 | 109.00 | 112.00 | 107.00 | 108.00 | 112.00 | 4.00 | 3.70% | 12,413 | 1,390,256 |
| 2023-01-25 | 109.00 | 109.00 | 107.00 | 109.96 | 108.00 | -1.96 | -1.78% | 2,048 | 221,184 |
| 2023-01-24 | 108.01 | 110.00 | 106.01 | 109.01 | 109.96 | 0.95 | 0.87% | 8,464 | 930,701 |
| 2023-01-23 | 108.90 | 111.00 | 106.00 | 108.99 | 109.01 | 0.02 | 0.02% | 20,004 | 2,180,636 |
| 2023-01-20 | 105.51 | 109.59 | 103.40 | 109.90 | 108.99 | -0.91 | -0.83% | 21,320 | 2,323,667 |
| 2023-01-19 | 110.00 | 111.00 | 105.22 | 105.88 | 109.90 | 4.02 | 3.80% | 11,130 | 1,223,187 |
| 2023-01-18 | 110.00 | 111.98 | 105.00 | 109.04 | 105.88 | -3.16 | -2.90% | 34,041 | 3,604,261 |
| 2023-01-17 | 114.80 | 114.80 | 107.00 | 113.85 | 109.04 | -4.81 | -4.22% | 30,671 | 3,344,366 |
| 2023-01-16 | 113.00 | 114.90 | 112.49 | 110.74 | 113.85 | 3.11 | 2.81% | 11,167 | 1,271,363 |
| 2023-01-13 | 114.00 | 114.50 | 110.00 | 114.50 | 110.74 | -3.76 | -3.28% | 10,115 | 1,120,135 |
| 2023-01-12 | 112.00 | 114.90 | 111.55 | 112.00 | 114.50 | 2.50 | 2.23% | 15,755 | 1,803,948 |
| 2023-01-11 | 112.00 | 114.00 | 112.00 | 112.50 | 112.00 | -0.50 | -0.44% | 16,005 | 1,792,560 |
| 2023-01-10 | 114.00 | 114.90 | 111.50 | 113.34 | 112.50 | -0.84 | -0.74% | 20,110 | 2,262,375 |
| 2023-01-09 | 113.00 | 114.97 | 113.00 | 113.08 | 113.34 | 0.26 | 0.23% | 69,658 | 7,895,038 |
| 2023-01-06 | 114.96 | 114.96 | 113.00 | 114.26 | 113.08 | -1.18 | -1.03% | 1,779 | 201,169 |
| 2023-01-05 | 112.50 | 114.97 | 112.50 | 114.00 | 114.26 | 0.26 | 0.23% | 5,571 | 636,542 |
| 2023-01-04 | 114.00 | 114.00 | 112.50 | 114.47 | 114.00 | -0.47 | -0.41% | 5,996 | 683,544 |
| 2023-01-03 | 114.99 | 114.99 | 112.00 | 116.12 | 114.47 | -1.65 | -1.42% | 11,365 | 1,300,952 |
| 2023-01-02 | 116.99 | 116.99 | 115.99 | 112.58 | 116.12 | 3.54 | 3.14% | 1,083 | 125,758 |
| 2022-12-30 | 121.99 | 122.99 | 109.00 | 120.69 | 112.58 | -8.11 | -6.72% | 24,163 | 2,720,271 |
| 2022-12-28 | 110.00 | 122.99 | 110.00 | 107.38 | 120.69 | 13.31 | 12.40% | 42,917 | 5,179,653 |
| 2022-12-27 | 112.49 | 114.00 | 101.00 | 111.84 | 107.38 | -4.46 | -3.99% | 34,041 | 3,655,323 |
| 2022-12-26 | 109.90 | 111.99 | 108.99 | 109.00 | 111.84 | 2.84 | 2.61% | 45,096 | 5,043,537 |
| 2022-12-23 | 109.00 | 109.00 | 108.99 | 109.00 | 109.00 | 0.00 | 0.00% | 138,673 | 15,115,357 |
| 2022-12-22 | 109.00 | 109.00 | 109.00 | 105.60 | 109.00 | 3.40 | 3.22% | 1,534 | 167,206 |
| 2022-12-21 | 111.70 | 111.70 | 105.00 | 111.11 | 105.60 | -5.51 | -4.96% | 9,850 | 1,040,160 |
| 2022-12-20 | 108.00 | 111.70 | 103.52 | 108.00 | 111.11 | 3.11 | 2.88% | 31,796 | 3,532,854 |
| 2022-12-19 | 107.00 | 113.99 | 106.13 | 113.58 | 108.00 | -5.58 | -4.91% | 50,663 | 5,471,604 |
| 2022-12-16 | 112.00 | 115.25 | 110.00 | 112.89 | 113.58 | 0.69 | 0.61% | 20,008 | 2,272,509 |
| 2022-12-15 | 108.00 | 112.90 | 104.00 | 115.26 | 112.89 | -2.37 | -2.06% | 29,221 | 3,298,759 |
| 2022-12-14 | 106.00 | 115.39 | 106.00 | 111.75 | 115.26 | 3.51 | 3.14% | 73,111 | 8,426,774 |
| 2022-12-13 | 122.99 | 123.99 | 110.00 | 120.94 | 111.75 | -9.19 | -7.60% | 38,339 | 4,284,383 |
| 2022-12-12 | 114.99 | 128.00 | 114.98 | 115.92 | 120.94 | 5.02 | 4.33% | 94,889 | 11,475,876 |
| 2022-12-09 | 104.40 | 118.79 | 104.40 | 103.37 | 115.92 | 12.55 | 12.14% | 122,462 | 14,195,795 |
| 2022-12-08 | 104.40 | 104.40 | 102.00 | 104.40 | 103.37 | -1.03 | -0.99% | 6,349 | 656,296 |
| 2022-12-07 | 104.40 | 104.40 | 101.05 | 104.40 | 104.40 | 0.00 | 0.00% | 1,364 | 142,402 |
| 2022-12-06 | 100.13 | 104.40 | 100.13 | 104.47 | 104.40 | -0.07 | -0.07% | 17,947 | 1,873,667 |
| 2022-12-05 | 105.00 | 105.00 | 103.00 | 105.00 | 104.47 | -0.53 | -0.50% | 6,992 | 730,454 |
| 2022-12-02 | 105.89 | 105.89 | 104.00 | 105.88 | 105.00 | -0.88 | -0.83% | 5,227 | 548,835 |
| 2022-12-01 | 103.98 | 105.98 | 100.10 | 103.98 | 105.88 | 1.90 | 1.83% | 21,080 | 2,231,950 |
| 2022-11-30 | 100.60 | 105.99 | 100.60 | 105.67 | 103.98 | -1.69 | -1.60% | 3,612 | 375,576 |
| 2022-11-29 | 100.12 | 106.28 | 100.12 | 101.77 | 105.67 | 3.90 | 3.83% | 54,075 | 5,714,105 |
| 2022-11-28 | 106.59 | 106.59 | 100.12 | 101.35 | 101.77 | 0.42 | 0.41% | 13,858 | 1,410,329 |
| 2022-11-25 | 103.99 | 106.78 | 100.12 | 101.77 | 101.35 | -0.42 | -0.41% | 44,627 | 4,522,946 |
| 2022-11-23 | 108.40 | 108.49 | 100.50 | 103.61 | 101.77 | -1.84 | -1.78% | 17,403 | 1,771,103 |
| 2022-11-22 | 100.12 | 109.00 | 100.12 | 100.94 | 103.61 | 2.67 | 2.65% | 31,221 | 3,234,808 |
| 2022-11-21 | 101.00 | 102.00 | 100.11 | 102.41 | 100.94 | -1.47 | -1.44% | 10,970 | 1,107,312 |
| 2022-11-18 | 103.00 | 105.00 | 100.03 | 105.00 | 102.41 | -2.59 | -2.47% | 6,390 | 654,400 |
| 2022-11-17 | 100.07 | 105.00 | 100.01 | 103.00 | 105.00 | 2.00 | 1.94% | 43,950 | 4,614,750 |
| 2022-11-16 | 105.00 | 105.00 | 103.00 | 102.93 | 103.00 | 0.07 | 0.07% | 573 | 59,019 |
| 2022-11-15 | 105.00 | 108.00 | 102.00 | 106.19 | 102.93 | -3.26 | -3.07% | 38,796 | 3,993,272 |
| 2022-11-14 | 108.00 | 108.00 | 105.00 | 109.00 | 106.19 | -2.81 | -2.58% | 24,481 | 2,599,637 |
| 2022-11-11 | 109.00 | 109.00 | 109.00 | 109.08 | 109.00 | -0.08 | -0.07% | 50,135 | 5,464,715 |
| 2022-11-10 | 110.00 | 110.00 | 109.00 | 110.00 | 109.08 | -0.92 | -0.84% | 2,015 | 219,796 |
| 2022-11-09 | 110.00 | 110.00 | 110.00 | 110.50 | 110.00 | -0.50 | -0.45% | 1,594 | 175,340 |
| 2022-11-08 | 112.97 | 112.97 | 109.00 | 112.97 | 110.50 | -2.47 | -2.19% | 4,049 | 447,415 |
| 2022-11-07 | 112.97 | 112.97 | 112.97 | 110.00 | 112.97 | 2.97 | 2.70% | 1,945 | 219,727 |
| 2022-11-04 | 108.00 | 110.00 | 106.31 | 110.00 | 110.00 | 0.00 | 0.00% | 1,295 | 142,450 |
| 2022-11-03 | 110.00 | 110.00 | 106.13 | 111.97 | 110.00 | -1.97 | -1.76% | 34,840 | 3,832,400 |
| 2022-11-02 | 107.70 | 113.89 | 107.70 | 107.51 | 111.97 | 4.46 | 4.15% | 10,420 | 1,166,727 |
| 2022-11-01 | 107.53 | 112.00 | 107.51 | 110.15 | 107.51 | -2.64 | -2.40% | 1,399 | 150,406 |
| 2022-10-31 | 112.00 | 115.75 | 109.00 | 112.90 | 110.15 | -2.75 | -2.44% | 8,845 | 974,277 |
| 2022-10-28 | 112.99 | 112.99 | 112.89 | 109.56 | 112.90 | 3.34 | 3.05% | 5,385 | 607,967 |
| 2022-10-27 | 109.51 | 112.99 | 109.00 | 114.99 | 109.56 | -5.43 | -4.72% | 2,125 | 232,815 |
| 2022-10-26 | 110.00 | 114.99 | 110.00 | 114.99 | 114.99 | 0.00 | 0.00% | 13,320 | 1,531,667 |
| 2022-10-25 | 109.50 | 115.87 | 109.50 | 116.36 | 114.99 | -1.37 | -1.18% | 13,598 | 1,563,634 |
| 2022-10-24 | 114.00 | 116.48 | 109.00 | 116.79 | 116.36 | -0.43 | -0.37% | 27,065 | 3,149,283 |
| 2022-10-21 | 110.01 | 117.45 | 110.01 | 114.19 | 116.79 | 2.60 | 2.28% | 6,263 | 731,456 |
| 2022-10-20 | 117.00 | 118.46 | 112.00 | 117.48 | 114.19 | -3.29 | -2.80% | 20,922 | 2,389,083 |
| 2022-10-19 | 117.48 | 117.48 | 117.47 | 117.92 | 117.48 | -0.44 | -0.37% | 2,880 | 338,342 |
| 2022-10-18 | 113.00 | 118.00 | 107.02 | 110.72 | 117.92 | 7.20 | 6.50% | 16,631 | 1,961,128 |
| 2022-10-17 | 110.00 | 111.00 | 107.00 | 111.00 | 110.72 | -0.28 | -0.25% | 31,707 | 3,510,599 |
| 2022-10-14 | 110.00 | 111.00 | 110.00 | 108.55 | 111.00 | 2.45 | 2.26% | 44,633 | 4,954,263 |
| 2022-10-13 | 110.00 | 110.00 | 107.00 | 110.89 | 108.55 | -2.34 | -2.11% | 15,366 | 1,667,979 |
| 2022-10-12 | 106.02 | 110.89 | 106.02 | 110.00 | 110.89 | 0.89 | 0.81% | 6,523 | 723,335 |
| 2022-10-11 | 110.00 | 110.89 | 110.00 | 110.76 | 110.00 | -0.76 | -0.69% | 422 | 46,420 |
| 2022-10-10 | 108.00 | 111.00 | 105.40 | 108.13 | 110.76 | 2.63 | 2.43% | 2,545 | 281,884 |
| 2022-10-07 | 111.90 | 111.90 | 108.00 | 107.00 | 108.13 | 1.13 | 1.06% | 5,255 | 568,223 |
| 2022-10-06 | 110.00 | 112.00 | 105.40 | 110.35 | 107.00 | -3.35 | -3.04% | 46,646 | 4,991,122 |
| 2022-10-05 | 111.00 | 111.00 | 110.00 | 111.92 | 110.35 | -1.57 | -1.40% | 6,000 | 662,100 |
| 2022-10-04 | 111.90 | 112.00 | 111.00 | 111.11 | 111.92 | 0.81 | 0.73% | 1,193 | 133,521 |
| 2022-10-03 | 111.10 | 112.00 | 111.10 | 112.96 | 111.11 | -1.85 | -1.64% | 11,387 | 1,265,210 |
| 2022-09-30 | 110.00 | 112.96 | 110.00 | 110.15 | 112.96 | 2.81 | 2.55% | 42,242 | 4,771,656 |
| 2022-09-29 | 110.20 | 111.00 | 110.01 | 111.00 | 110.15 | -0.85 | -0.77% | 15,212 | 1,675,602 |
| 2022-09-28 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.00 | 0.00% | 3,787 | 420,357 |
| 2022-09-27 | 112.90 | 112.98 | 111.00 | 112.29 | 111.00 | -1.29 | -1.15% | 8,528 | 946,608 |
| 2022-09-26 | 110.00 | 112.96 | 110.00 | 111.82 | 112.29 | 0.47 | 0.42% | 9,496 | 1,066,306 |
| 2022-09-23 | 112.00 | 112.00 | 111.00 | 112.99 | 111.82 | -1.17 | -1.04% | 245 | 27,396 |
| 2022-09-22 | 113.88 | 113.88 | 112.98 | 113.89 | 112.99 | -0.90 | -0.79% | 1,427 | 161,237 |
| 2022-09-21 | 113.89 | 113.89 | 113.89 | 105.37 | 113.89 | 8.52 | 8.09% | 1,000 | 113,890 |
| 2022-09-20 | 108.00 | 111.00 | 105.00 | 106.44 | 105.37 | -1.07 | -1.01% | 17,155 | 1,807,622 |
| 2022-09-19 | 107.00 | 108.00 | 106.00 | 107.23 | 106.44 | -0.79 | -0.74% | 14,281 | 1,520,070 |
| 2022-09-16 | 107.00 | 108.00 | 107.00 | 107.00 | 107.23 | 0.23 | 0.21% | 14,478 | 1,552,476 |
| 2022-09-15 | 107.00 | 107.00 | 107.00 | 108.00 | 107.00 | -1.00 | -0.93% | 1,818 | 194,526 |
| 2022-09-14 | 108.00 | 108.00 | 108.00 | 107.00 | 108.00 | 1.00 | 0.93% | 5,719 | 617,652 |
| 2022-09-13 | 105.00 | 109.00 | 105.00 | 105.00 | 107.00 | 2.00 | 1.90% | 4,544 | 486,208 |
| 2022-09-12 | 105.00 | 108.00 | 103.51 | 106.80 | 105.00 | -1.80 | -1.69% | 10,007 | 1,050,735 |
| 2022-09-09 | 110.00 | 110.00 | 105.00 | 109.44 | 106.80 | -2.64 | -2.41% | 18,367 | 1,961,596 |
| 2022-09-08 | 109.00 | 110.00 | 108.00 | 108.84 | 109.44 | 0.60 | 0.55% | 3,030 | 331,603 |
| 2022-09-07 | 109.00 | 110.00 | 108.00 | 110.00 | 108.84 | -1.16 | -1.05% | 10,877 | 1,183,853 |
| 2022-09-06 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 0.00% | 4,890 | 537,900 |
| 2022-09-05 | 110.00 | 110.00 | 108.01 | 110.00 | 110.00 | 0.00 | 0.00% | 6,647 | 731,170 |
| 2022-09-02 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 0.00% | 2,313 | 254,430 |
| 2022-09-01 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 0.00 | 0.00% | 8,820 | 970,200 |
| 2022-08-31 | 111.00 | 112.00 | 110.00 | 113.87 | 110.00 | -3.87 | -3.40% | 15,520 | 1,707,200 |
| 2022-08-30 | 113.00 | 113.98 | 113.00 | 111.00 | 113.87 | 2.87 | 2.59% | 985 | 112,162 |
| 2022-08-29 | 111.50 | 111.50 | 110.50 | 111.61 | 111.00 | -0.61 | -0.55% | 5,395 | 598,845 |
| 2022-08-26 | 113.20 | 113.50 | 111.00 | 113.19 | 111.61 | -1.58 | -1.40% | 7,676 | 856,718 |
| 2022-08-25 | 113.00 | 113.99 | 113.00 | 113.00 | 113.19 | 0.19 | 0.17% | 1,013 | 114,661 |
| 2022-08-24 | 112.00 | 113.00 | 112.00 | 111.01 | 113.00 | 1.99 | 1.79% | 121 | 13,673 |
| 2022-08-23 | 111.00 | 113.99 | 111.00 | 112.00 | 111.01 | -0.99 | -0.88% | 1,155 | 128,217 |
| 2022-08-22 | 112.00 | 113.99 | 112.00 | 112.00 | 112.00 | 0.00 | 0.00% | 1,043 | 116,816 |
| 2022-08-19 | 113.00 | 114.00 | 112.00 | 113.98 | 112.00 | -1.98 | -1.74% | 3,960 | 443,520 |
| 2022-08-18 | 113.98 | 113.99 | 113.98 | 113.84 | 113.98 | 0.14 | 0.12% | 1,850 | 210,863 |
| 2022-08-17 | 114.00 | 114.00 | 113.80 | 110.01 | 113.84 | 3.83 | 3.48% | 2,177 | 247,830 |
| 2022-08-16 | 110.10 | 113.00 | 110.01 | 110.58 | 110.01 | -0.57 | -0.52% | 14,055 | 1,546,191 |
| 2022-08-15 | 114.00 | 114.00 | 110.00 | 114.00 | 110.58 | -3.42 | -3.00% | 37,441 | 4,140,226 |
| 2022-08-12 | 113.00 | 114.00 | 113.00 | 113.00 | 114.00 | 1.00 | 0.88% | 58,029 | 6,615,306 |
| 2022-08-11 | 113.01 | 113.50 | 113.00 | 113.50 | 113.00 | -0.50 | -0.44% | 20,625 | 2,330,625 |
| 2022-08-10 | 113.50 | 113.50 | 113.00 | 114.00 | 113.50 | -0.50 | -0.44% | 21,800 | 2,474,300 |
| 2022-08-09 | 114.00 | 114.00 | 114.00 | 113.75 | 114.00 | 0.25 | 0.22% | 180 | 20,520 |
| 2022-08-08 | 114.00 | 114.00 | 113.70 | 113.70 | 113.75 | 0.05 | 0.04% | 9,832 | 1,118,390 |
| 2022-08-05 | 114.00 | 114.00 | 113.51 | 114.00 | 113.70 | -0.30 | -0.26% | 4,649 | 528,591 |
| 2022-08-04 | 113.40 | 114.00 | 113.40 | 114.00 | 114.00 | 0.00 | 0.00% | 5,065 | 577,410 |
| 2022-08-03 | 113.20 | 114.00 | 113.20 | 114.00 | 114.00 | 0.00 | 0.00% | 5,300 | 604,200 |
| 2022-08-02 | 114.00 | 114.00 | 113.00 | 113.05 | 114.00 | 0.95 | 0.84% | 12,489 | 1,423,746 |
| 2022-08-01 | 114.00 | 114.00 | 112.00 | 113.35 | 113.05 | -0.30 | -0.26% | 5,392 | 609,566 |
| 2022-07-29 | 114.00 | 114.00 | 112.50 | 113.00 | 113.35 | 0.35 | 0.31% | 5,542 | 628,186 |
| 2022-07-28 | 114.00 | 114.00 | 113.00 | 114.00 | 113.00 | -1.00 | -0.88% | 1,022 | 115,486 |
| 2022-07-27 | 112.30 | 114.00 | 112.30 | 113.04 | 114.00 | 0.96 | 0.85% | 9,845 | 1,122,330 |
| 2022-07-26 | 112.20 | 114.00 | 112.20 | 112.78 | 113.04 | 0.26 | 0.23% | 4,597 | 519,645 |
| 2022-07-25 | 110.31 | 114.00 | 110.31 | 114.00 | 112.78 | -1.22 | -1.07% | 8,121 | 915,886 |
| 2022-07-22 | 114.00 | 114.00 | 110.00 | 114.00 | 114.00 | 0.00 | 0.00% | 78,983 | 9,004,062 |
| 2022-07-21 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.00 | 0.00% | 18,204 | 2,075,256 |
| 2022-07-20 | 114.00 | 114.00 | 110.01 | 114.47 | 114.00 | -0.47 | -0.41% | 56,696 | 6,463,344 |
| 2022-07-19 | 114.60 | 117.09 | 114.41 | 115.10 | 114.47 | -0.63 | -0.55% | 8,047 | 921,140 |
| 2022-07-18 | 114.00 | 117.00 | 114.00 | 117.10 | 115.10 | -2.00 | -1.71% | 14,965 | 1,722,472 |
| 2022-07-08 | 110.41 | 117.39 | 110.04 | 117.20 | 117.10 | -0.10 | -0.09% | 29,595 | 3,465,575 |
| 2022-07-07 | 112.00 | 117.40 | 109.10 | 113.47 | 117.20 | 3.73 | 3.29% | 57,235 | 6,707,942 |
| 2022-07-06 | 110.00 | 115.00 | 110.00 | 109.67 | 113.47 | 3.80 | 3.46% | 9,803 | 1,112,346 |
| 2022-07-05 | 110.00 | 115.00 | 109.10 | 110.13 | 109.67 | -0.46 | -0.42% | 17,375 | 1,905,516 |
| 2022-07-04 | 112.00 | 112.00 | 110.00 | 112.10 | 110.13 | -1.97 | -1.76% | 6,128 | 674,877 |
| 2022-07-01 | 113.00 | 113.00 | 112.10 | 114.90 | 112.10 | -2.80 | -2.44% | 11,216 | 1,257,314 |
| 2022-06-30 | 113.00 | 114.90 | 112.00 | 114.85 | 114.90 | 0.05 | 0.04% | 643 | 73,881 |
| 2022-06-29 | 113.00 | 114.90 | 112.00 | 113.91 | 114.85 | 0.94 | 0.83% | 6,979 | 801,538 |
| 2022-06-28 | 110.50 | 115.00 | 110.00 | 115.99 | 113.91 | -2.08 | -1.79% | 17,170 | 1,955,835 |
| 2022-06-27 | 110.11 | 116.99 | 110.11 | 117.47 | 115.99 | -1.48 | -1.26% | 1,742 | 202,055 |
| 2022-06-24 | 111.00 | 118.00 | 110.00 | 114.33 | 117.47 | 3.14 | 2.75% | 5,615 | 659,594 |
| 2022-06-23 | 110.00 | 115.00 | 108.00 | 109.49 | 114.33 | 4.84 | 4.42% | 57,479 | 6,571,574 |
| 2022-06-22 | 110.00 | 110.00 | 105.00 | 112.63 | 109.49 | -3.14 | -2.79% | 29,493 | 3,229,189 |
| 2022-06-21 | 115.01 | 119.00 | 110.00 | 119.63 | 112.63 | -7.00 | -5.85% | 54,906 | 6,184,063 |
| 2022-06-20 | 112.51 | 120.00 | 112.51 | 115.31 | 119.63 | 4.32 | 3.75% | 17,043 | 2,038,854 |
| 2022-06-17 | 119.00 | 120.00 | 115.00 | 119.61 | 115.31 | -4.30 | -3.60% | 31,669 | 3,651,752 |
| 2022-06-16 | 121.10 | 123.99 | 119.01 | 122.44 | 119.61 | -2.83 | -2.31% | 42,483 | 5,081,392 |
| 2022-06-15 | 123.00 | 123.00 | 121.10 | 128.04 | 122.44 | -5.60 | -4.37% | 13,864 | 1,697,508 |
| 2022-06-13 | 128.99 | 137.00 | 124.00 | 128.02 | 128.04 | 0.02 | 0.02% | 28,540 | 3,654,262 |
| 2022-06-10 | 129.97 | 138.97 | 128.00 | 123.00 | 128.02 | 5.02 | 4.08% | 52,699 | 6,746,526 |
| 2022-06-09 | 121.90 | 129.97 | 120.50 | 121.79 | 123.00 | 1.21 | 0.99% | 34,860 | 4,287,780 |
| 2022-06-08 | 120.00 | 121.90 | 120.00 | 121.07 | 121.79 | 0.72 | 0.59% | 28,363 | 3,454,330 |
| 2022-06-07 | 120.96 | 121.90 | 120.00 | 119.73 | 121.07 | 1.34 | 1.12% | 53,375 | 6,462,111 |
| 2022-06-06 | 118.00 | 120.00 | 115.02 | 117.08 | 119.73 | 2.65 | 2.26% | 36,962 | 4,425,460 |
| 2022-06-03 | 115.01 | 121.00 | 115.01 | 119.90 | 117.08 | -2.82 | -2.35% | 32,713 | 3,830,038 |
| 2022-06-02 | 120.00 | 120.00 | 117.10 | 121.46 | 119.90 | -1.56 | -1.28% | 11,338 | 1,359,426 |
| 2022-05-31 | 121.01 | 121.50 | 120.00 | 121.90 | 121.46 | -0.44 | -0.36% | 21,706 | 2,636,411 |
| 2022-05-30 | 121.90 | 121.90 | 121.90 | 128.37 | 121.90 | -6.47 | -5.04% | 10,416 | 1,269,710 |
| 2022-05-27 | 127.00 | 129.90 | 122.01 | 126.96 | 128.37 | 1.41 | 1.11% | 12,904 | 1,656,486 |
| 2022-05-26 | 122.01 | 127.00 | 122.01 | 125.16 | 126.96 | 1.80 | 1.44% | 8,182 | 1,038,787 |
| 2022-05-25 | 126.00 | 127.00 | 124.00 | 126.70 | 125.16 | -1.54 | -1.22% | 2,004 | 250,821 |
| 2022-05-24 | 128.99 | 128.99 | 125.00 | 128.18 | 126.70 | -1.48 | -1.15% | 9,378 | 1,188,193 |
| 2022-05-23 | 123.00 | 129.98 | 123.00 | 127.71 | 128.18 | 0.47 | 0.37% | 14,275 | 1,829,770 |
| 2022-05-20 | 124.00 | 129.50 | 122.01 | 124.13 | 127.71 | 3.58 | 2.88% | 10,329 | 1,319,117 |
| 2022-05-19 | 120.12 | 125.00 | 120.12 | 127.82 | 124.13 | -3.69 | -2.89% | 18,082 | 2,244,519 |
| 2022-05-18 | 128.50 | 128.50 | 120.06 | 128.14 | 127.82 | -0.32 | -0.25% | 17,069 | 2,181,760 |
| 2022-05-17 | 128.99 | 128.99 | 120.02 | 127.79 | 128.14 | 0.35 | 0.27% | 2,361 | 302,539 |
| 2022-05-16 | 129.49 | 129.49 | 117.13 | 124.60 | 127.79 | 3.19 | 2.56% | 27,283 | 3,486,495 |
| 2022-05-13 | 122.98 | 129.89 | 119.30 | 119.25 | 124.60 | 5.35 | 4.49% | 15,158 | 1,888,687 |
| 2022-05-12 | 120.00 | 123.00 | 116.00 | 124.36 | 119.25 | -5.11 | -4.11% | 54,077 | 6,448,682 |
| 2022-05-11 | 136.99 | 136.99 | 120.01 | 131.12 | 124.36 | -6.76 | -5.16% | 38,295 | 4,762,366 |
| 2022-05-10 | 130.00 | 138.98 | 128.03 | 139.71 | 131.12 | -8.59 | -6.15% | 52,148 | 6,837,646 |
| 2022-05-09 | 141.00 | 141.00 | 137.00 | 142.67 | 139.71 | -2.96 | -2.07% | 17,365 | 2,426,064 |
| 2022-05-06 | 145.00 | 145.00 | 139.00 | 144.40 | 142.67 | -1.73 | -1.20% | 16,525 | 2,357,622 |
| 2022-05-05 | 143.00 | 145.00 | 143.00 | 146.45 | 144.40 | -2.05 | -1.40% | 11,810 | 1,705,364 |
| 2022-05-04 | 142.00 | 148.99 | 142.00 | 142.65 | 146.45 | 3.80 | 2.66% | 7,218 | 1,057,076 |
| 2022-05-03 | 156.10 | 156.10 | 140.05 | 156.30 | 142.65 | -13.65 | -8.73% | 25,635 | 3,656,833 |
| 2022-05-02 | 160.00 | 160.00 | 156.10 | 160.99 | 156.30 | -4.69 | -2.91% | 8,376 | 1,309,169 |
| 2022-04-29 | 164.00 | 164.00 | 160.99 | 159.83 | 160.99 | 1.16 | 0.73% | 13,996 | 2,253,216 |
| 2022-04-28 | 154.11 | 164.00 | 154.00 | 158.38 | 159.83 | 1.45 | 0.92% | 10,485 | 1,675,818 |
| 2022-04-27 | 153.00 | 163.50 | 153.00 | 159.46 | 158.38 | -1.08 | -0.68% | 9,428 | 1,493,207 |
| 2022-04-26 | 157.90 | 160.00 | 152.02 | 158.03 | 159.46 | 1.43 | 0.90% | 15,292 | 2,438,462 |
| 2022-04-25 | 157.00 | 160.00 | 156.00 | 157.00 | 158.03 | 1.03 | 0.66% | 17,000 | 2,686,510 |
| 2022-04-22 | 157.00 | 157.89 | 157.00 | 153.11 | 157.00 | 3.89 | 2.54% | 1,109 | 174,113 |
| 2022-04-21 | 151.00 | 157.98 | 151.00 | 157.86 | 153.11 | -4.75 | -3.01% | 6,301 | 964,746 |
| 2022-04-20 | 160.00 | 160.00 | 155.00 | 156.55 | 157.86 | 1.31 | 0.84% | 19,429 | 3,067,062 |
| 2022-04-19 | 162.00 | 164.98 | 156.50 | 160.00 | 156.55 | -3.45 | -2.16% | 18,327 | 2,869,092 |
| 2022-04-18 | 158.00 | 161.00 | 158.00 | 158.34 | 160.00 | 1.66 | 1.05% | 12,640 | 2,022,400 |
| 2022-04-15 | 160.00 | 160.00 | 158.00 | 161.46 | 158.34 | -3.12 | -1.93% | 9,505 | 1,505,022 |
| 2022-04-14 | 154.21 | 164.98 | 154.21 | 155.34 | 161.46 | 6.12 | 3.94% | 4,971 | 802,618 |
| 2022-04-13 | 168.90 | 168.90 | 154.15 | 160.10 | 155.34 | -4.76 | -2.97% | 12,448 | 1,933,672 |
| 2022-04-12 | 158.00 | 161.50 | 158.00 | 160.00 | 160.10 | 0.10 | 0.06% | 7,426 | 1,188,903 |
| 2022-04-11 | 159.00 | 160.00 | 159.00 | 160.28 | 160.00 | -0.28 | -0.17% | 8,302 | 1,328,320 |
| 2022-04-08 | 161.51 | 164.95 | 160.00 | 164.95 | 160.28 | -4.67 | -2.83% | 5,887 | 943,568 |
| 2022-04-07 | 161.21 | 164.95 | 161.20 | 165.00 | 164.95 | -0.05 | -0.03% | 3,150 | 519,593 |
| 2022-04-06 | 161.10 | 165.00 | 161.10 | 163.35 | 165.00 | 1.65 | 1.01% | 1,424 | 234,960 |
| 2022-04-05 | 160.00 | 175.00 | 160.00 | 176.00 | 163.35 | -12.65 | -7.19% | 4,905 | 801,232 |
| 2022-04-04 | 157.40 | 179.99 | 157.40 | 161.91 | 176.00 | 14.09 | 8.70% | 13,479 | 2,372,304 |
| 2022-04-01 | 164.99 | 168.00 | 157.40 | 165.00 | 161.91 | -3.09 | -1.87% | 10,863 | 1,758,828 |
| 2022-03-31 | 167.00 | 167.00 | 165.00 | 152.03 | 165.00 | 12.97 | 8.53% | 1,105 | 182,325 |
| 2022-03-30 | 152.00 | 168.00 | 151.01 | 169.00 | 152.03 | -16.97 | -10.04% | 119,162 | 18,116,199 |
| 2022-03-29 | 156.00 | 169.00 | 153.00 | 155.09 | 169.00 | 13.91 | 8.97% | 4,158 | 702,702 |
| 2022-03-28 | 171.01 | 171.01 | 155.00 | 180.04 | 155.09 | -24.95 | -13.86% | 21,394 | 3,317,995 |
| 2022-03-25 | 190.00 | 199.99 | 180.00 | 185.77 | 180.04 | -5.73 | -3.08% | 51,561 | 9,283,042 |
| 2022-03-24 | 170.20 | 198.11 | 170.20 | 172.27 | 185.77 | 13.50 | 7.84% | 65,755 | 12,215,306 |
| 2022-03-23 | 156.00 | 175.94 | 152.00 | 153.00 | 172.27 | 19.27 | 12.59% | 25,601 | 4,410,284 |
| 2022-03-22 | 149.02 | 155.00 | 149.02 | 151.82 | 153.00 | 1.18 | 0.78% | 23,946 | 3,663,738 |
| 2022-03-21 | 142.60 | 153.10 | 142.60 | 144.16 | 151.82 | 7.66 | 5.31% | 88,797 | 13,481,161 |
| 2022-03-18 | 142.00 | 150.00 | 141.00 | 141.84 | 144.16 | 2.32 | 1.64% | 30,226 | 4,357,380 |
| 2022-03-17 | 142.30 | 144.00 | 141.00 | 144.84 | 141.84 | -3.00 | -2.07% | 31,346 | 4,446,117 |
| 2022-03-16 | 140.50 | 150.00 | 140.50 | 141.05 | 144.84 | 3.79 | 2.69% | 31,360 | 4,542,182 |
| 2022-03-15 | 139.00 | 146.00 | 139.00 | 139.00 | 141.05 | 2.05 | 1.47% | 25,159 | 3,548,677 |
| 2022-03-14 | 150.00 | 150.00 | 139.00 | 151.00 | 139.00 | -12.00 | -7.95% | 9,333 | 1,297,287 |
| 2022-03-11 | 156.00 | 156.00 | 150.00 | 157.00 | 151.00 | -6.00 | -3.82% | 14,672 | 2,215,472 |
| 2022-03-10 | 159.00 | 159.00 | 156.00 | 161.74 | 157.00 | -4.74 | -2.93% | 7,288 | 1,144,216 |
| 2022-03-09 | 164.90 | 164.90 | 160.00 | 165.01 | 161.74 | -3.27 | -1.98% | 27,299 | 4,415,340 |
| 2022-03-07 | 168.00 | 170.00 | 165.00 | 165.64 | 165.01 | -0.63 | -0.38% | 12,699 | 2,095,462 |
| 2022-03-04 | 163.50 | 166.00 | 163.00 | 165.65 | 165.64 | -0.01 | -0.01% | 18,718 | 3,100,450 |
| 2022-03-03 | 166.12 | 167.00 | 163.00 | 171.90 | 165.65 | -6.25 | -3.64% | 16,185 | 2,681,045 |
| 2022-03-02 | 166.00 | 173.00 | 166.00 | 167.00 | 171.90 | 4.90 | 2.93% | 14,192 | 2,439,605 |
| 2022-03-01 | 174.50 | 175.00 | 167.00 | 168.33 | 167.00 | -1.33 | -0.79% | 9,297 | 1,552,599 |
| 2022-02-28 | 163.01 | 175.00 | 163.01 | 164.62 | 168.33 | 3.71 | 2.25% | 21,354 | 3,594,519 |
| 2022-02-25 | 168.00 | 168.80 | 161.00 | 170.17 | 164.62 | -5.55 | -3.26% | 21,470 | 3,534,391 |
| 2022-02-24 | 170.00 | 175.89 | 170.00 | 171.35 | 170.17 | -1.18 | -0.69% | 56,074 | 9,542,113 |
| 2022-02-23 | 171.02 | 182.00 | 170.00 | 180.11 | 171.35 | -8.76 | -4.86% | 38,480 | 6,593,548 |
| 2022-02-22 | 187.00 | 188.99 | 175.00 | 188.05 | 180.11 | -7.94 | -4.22% | 10,100 | 1,819,111 |
| 2022-02-21 | 195.00 | 195.00 | 187.00 | 198.89 | 188.05 | -10.84 | -5.45% | 19,543 | 3,675,061 |
| 2022-02-18 | 190.00 | 199.99 | 190.00 | 190.00 | 198.89 | 8.89 | 4.68% | 12,056 | 2,397,818 |
| 2022-02-16 | 191.00 | 191.00 | 188.00 | 190.21 | 190.00 | -0.21 | -0.11% | 6,331 | 1,202,890 |
| 2022-02-15 | 200.00 | 204.00 | 185.00 | 194.44 | 190.21 | -4.23 | -2.18% | 54,476 | 10,361,880 |
| 2022-02-14 | 185.00 | 200.00 | 185.00 | 180.37 | 194.44 | 14.07 | 7.80% | 20,497 | 3,985,437 |
| 2022-02-11 | 168.00 | 185.00 | 168.00 | 169.00 | 180.37 | 11.37 | 6.73% | 111,916 | 20,186,289 |
| 2022-02-10 | 166.01 | 170.00 | 166.00 | 168.49 | 169.00 | 0.51 | 0.30% | 31,644 | 5,347,836 |
| 2022-02-09 | 172.00 | 172.00 | 150.01 | 172.13 | 168.49 | -3.64 | -2.11% | 38,447 | 6,477,935 |
| 2022-02-08 | 176.39 | 176.39 | 172.00 | 176.50 | 172.13 | -4.37 | -2.48% | 11,507 | 1,980,700 |
| 2022-02-07 | 171.20 | 177.00 | 171.20 | 172.36 | 176.50 | 4.14 | 2.40% | 9,870 | 1,742,055 |
| 2022-02-01 | 175.00 | 178.99 | 170.00 | 179.09 | 172.36 | -6.73 | -3.76% | 29,309 | 5,051,699 |
| 2022-01-31 | 177.00 | 182.20 | 176.00 | 179.62 | 179.09 | -0.53 | -0.30% | 2,662 | 476,738 |
| 2022-01-28 | 174.00 | 180.00 | 174.00 | 179.64 | 179.62 | -0.02 | -0.01% | 8,293 | 1,489,589 |
| 2022-01-27 | 176.01 | 179.64 | 176.01 | 174.67 | 179.64 | 4.97 | 2.85% | 19,224 | 3,453,399 |
| 2022-01-26 | 175.00 | 177.95 | 174.00 | 175.61 | 174.67 | -0.94 | -0.54% | 58,813 | 10,272,867 |
| 2022-01-25 | 178.00 | 178.00 | 175.00 | 179.64 | 175.61 | -4.03 | -2.24% | 10,422 | 1,830,207 |
| 2022-01-24 | 180.00 | 180.10 | 178.04 | 182.00 | 179.64 | -2.36 | -1.30% | 12,718 | 2,284,662 |
| 2022-01-21 | 180.00 | 182.00 | 178.05 | 184.00 | 182.00 | -2.00 | -1.09% | 6,192 | 1,126,944 |
| 2022-01-20 | 183.00 | 184.00 | 183.00 | 181.06 | 184.00 | 2.94 | 1.62% | 3,050 | 561,200 |
| 2022-01-19 | 182.00 | 187.00 | 180.00 | 181.27 | 181.06 | -0.21 | -0.12% | 24,821 | 4,494,090 |
| 2022-01-18 | 180.00 | 186.80 | 180.00 | 182.79 | 181.27 | -1.52 | -0.83% | 28,393 | 5,146,799 |
| 2022-01-17 | 189.00 | 189.99 | 181.00 | 185.01 | 182.79 | -2.22 | -1.20% | 27,699 | 5,063,100 |
| 2022-01-14 | 186.00 | 190.00 | 185.00 | 186.67 | 185.01 | -1.66 | -0.89% | 45,386 | 8,396,864 |
| 2022-01-13 | 190.00 | 190.00 | 186.50 | 190.01 | 186.67 | -3.34 | -1.76% | 11,905 | 2,222,306 |
| 2022-01-12 | 192.00 | 192.10 | 190.00 | 191.72 | 190.01 | -1.71 | -0.89% | 9,370 | 1,780,394 |
| 2022-01-11 | 192.00 | 192.10 | 190.00 | 193.86 | 191.72 | -2.14 | -1.10% | 37,014 | 7,096,324 |
| 2022-01-10 | 190.00 | 195.00 | 189.00 | 190.01 | 193.86 | 3.85 | 2.03% | 21,536 | 4,174,969 |
| 2022-01-07 | 194.00 | 194.10 | 190.00 | 195.40 | 190.01 | -5.39 | -2.76% | 38,529 | 7,320,895 |
| 2022-01-06 | 195.90 | 196.40 | 194.00 | 197.00 | 195.40 | -1.60 | -0.81% | 29,151 | 5,696,105 |
| 2022-01-05 | 195.20 | 197.00 | 195.20 | 196.04 | 197.00 | 0.96 | 0.49% | 20,273 | 3,993,781 |
| 2022-01-04 | 196.00 | 199.00 | 195.00 | 199.00 | 196.04 | -2.96 | -1.49% | 102,391 | 20,072,732 |
| 2022-01-03 | 197.10 | 200.00 | 196.00 | 199.01 | 199.00 | -0.01 | -0.01% | 19,265 | 3,833,735 |
| 2021-12-31 | 199.00 | 200.00 | 196.01 | 197.92 | 199.01 | 1.09 | 0.55% | 46,923 | 9,338,146 |
| 2021-12-30 | 197.00 | 199.90 | 194.00 | 197.00 | 197.92 | 0.92 | 0.47% | 83,749 | 16,575,602 |
| 2021-12-28 | 197.01 | 197.01 | 196.00 | 196.64 | 197.00 | 0.36 | 0.18% | 13,882 | 2,734,754 |
| 2021-12-27 | 200.00 | 200.00 | 196.50 | 200.06 | 196.64 | -3.42 | -1.71% | 21,885 | 4,303,466 |
| 2021-12-24 | 200.00 | 201.00 | 196.52 | 200.00 | 200.06 | 0.06 | 0.03% | 7,655 | 1,531,459 |
| 2021-12-23 | 198.00 | 204.00 | 196.50 | 198.75 | 200.00 | 1.25 | 0.63% | 49,387 | 9,877,400 |
| 2021-12-22 | 198.00 | 200.00 | 198.00 | 196.47 | 198.75 | 2.28 | 1.16% | 12,517 | 2,487,754 |
| 2021-12-21 | 196.05 | 198.00 | 196.05 | 198.00 | 196.47 | -1.53 | -0.77% | 3,768 | 740,299 |
| 2021-12-20 | 198.01 | 198.01 | 196.00 | 198.07 | 198.00 | -0.07 | -0.04% | 12,716 | 2,517,768 |
| 2021-12-17 | 201.00 | 201.00 | 198.00 | 199.34 | 198.07 | -1.27 | -0.64% | 40,967 | 8,114,334 |
| 2021-12-16 | 199.00 | 201.00 | 198.00 | 200.00 | 199.34 | -0.66 | -0.33% | 17,418 | 3,472,104 |
| 2021-12-15 | 199.01 | 200.00 | 199.00 | 200.00 | 200.00 | 0.00 | 0.00% | 10,972 | 2,194,400 |
| 2021-12-14 | 199.00 | 200.00 | 199.00 | 199.72 | 200.00 | 0.28 | 0.14% | 36,034 | 7,206,800 |
| 2021-12-13 | 199.50 | 200.00 | 199.00 | 200.00 | 199.72 | -0.28 | -0.14% | 20,256 | 4,045,528 |
| 2021-12-10 | 201.00 | 201.00 | 199.00 | 202.51 | 200.00 | -2.51 | -1.24% | 28,099 | 5,619,800 |
| 2021-12-09 | 202.20 | 203.00 | 200.10 | 202.47 | 202.51 | 0.04 | 0.02% | 8,055 | 1,631,218 |
| 2021-12-08 | 199.00 | 203.00 | 199.00 | 200.00 | 202.47 | 2.47 | 1.24% | 19,579 | 3,964,160 |
| 2021-12-07 | 198.38 | 200.00 | 198.01 | 199.95 | 200.00 | 0.05 | 0.03% | 36,150 | 7,230,000 |
| 2021-12-06 | 200.00 | 200.00 | 199.00 | 202.55 | 199.95 | -2.60 | -1.28% | 21,139 | 4,226,743 |
| 2021-12-03 | 200.00 | 203.00 | 199.99 | 198.40 | 202.55 | 4.15 | 2.09% | 9,542 | 1,932,732 |
| 2021-12-02 | 198.00 | 200.00 | 198.00 | 199.83 | 198.40 | -1.43 | -0.72% | 78,764 | 15,626,778 |
| 2021-12-01 | 201.00 | 202.00 | 198.00 | 202.85 | 199.83 | -3.02 | -1.49% | 55,611 | 11,112,746 |
| 2021-11-30 | 204.00 | 205.00 | 201.01 | 202.94 | 202.85 | -0.09 | -0.04% | 23,674 | 4,802,271 |
| 2021-11-29 | 201.89 | 205.00 | 201.89 | 201.89 | 202.94 | 1.05 | 0.52% | 8,560 | 1,737,166 |
| 2021-11-25 | 208.00 | 208.00 | 201.02 | 208.16 | 201.89 | -6.27 | -3.01% | 49,813 | 10,056,747 |
| 2021-11-24 | 206.00 | 209.99 | 202.00 | 204.02 | 208.16 | 4.14 | 2.03% | 49,673 | 10,339,932 |
| 2021-11-23 | 203.11 | 210.00 | 203.10 | 210.21 | 204.02 | -6.19 | -2.94% | 60,562 | 12,355,859 |
| 2021-11-22 | 206.00 | 212.00 | 201.01 | 210.35 | 210.21 | -0.14 | -0.07% | 43,752 | 9,197,108 |
| 2021-11-19 | 205.00 | 214.00 | 201.00 | 209.99 | 210.35 | 0.36 | 0.17% | 29,603 | 6,226,991 |
| 2021-11-18 | 205.00 | 209.99 | 200.00 | 205.75 | 209.99 | 4.24 | 2.06% | 5,255 | 1,103,497 |
| 2021-11-17 | 210.00 | 210.00 | 205.00 | 209.66 | 205.75 | -3.91 | -1.86% | 19,126 | 3,935,175 |
| 2021-11-16 | 206.01 | 210.98 | 206.01 | 209.60 | 209.66 | 0.06 | 0.03% | 2,210 | 463,349 |
| 2021-11-15 | 209.99 | 211.00 | 207.00 | 206.03 | 209.60 | 3.57 | 1.73% | 32,854 | 6,886,198 |
| 2021-11-12 | 200.00 | 210.00 | 196.00 | 199.00 | 206.03 | 7.03 | 3.53% | 109,098 | 22,477,461 |
| 2021-11-11 | 200.00 | 200.00 | 195.94 | 195.94 | 199.00 | 3.06 | 1.56% | 12,080 | 2,403,920 |
| 2021-11-10 | 192.01 | 200.00 | 192.01 | 199.85 | 195.94 | -3.91 | -1.96% | 40,601 | 7,955,360 |
| 2021-11-09 | 198.00 | 200.00 | 194.00 | 196.86 | 199.85 | 2.99 | 1.52% | 89,641 | 17,914,754 |
| 2021-11-08 | 197.00 | 200.00 | 193.00 | 197.00 | 196.86 | -0.14 | -0.07% | 72,481 | 14,268,610 |
| 2021-11-04 | 199.01 | 200.00 | 185.00 | 199.90 | 197.00 | -2.90 | -1.45% | 45,077 | 8,880,169 |
| 2021-11-03 | 200.00 | 200.00 | 199.00 | 200.93 | 199.90 | -1.03 | -0.51% | 59,542 | 11,902,446 |
| 2021-11-02 | 205.00 | 205.00 | 200.00 | 205.53 | 200.93 | -4.60 | -2.24% | 54,335 | 10,917,532 |
| 2021-11-01 | 210.00 | 210.00 | 205.00 | 211.44 | 205.53 | -5.91 | -2.80% | 50,841 | 10,449,351 |
| 2021-10-28 | 208.10 | 213.49 | 208.10 | 210.90 | 211.44 | 0.54 | 0.26% | 8,702 | 1,839,951 |
| 2021-10-27 | 210.00 | 213.50 | 209.10 | 210.16 | 210.34 | 0.18 | 0.09% | 52,488 | 11,040,326 |
| 2021-10-26 | 210.00 | 214.00 | 210.00 | 213.99 | 210.16 | -3.83 | -1.79% | 18,846 | 3,960,675 |
| 2021-10-25 | 209.00 | 214.00 | 209.00 | 214.37 | 213.99 | -0.38 | -0.18% | 25,877 | 5,537,419 |
| 2021-10-22 | 207.00 | 215.00 | 207.00 | 214.35 | 214.37 | 0.02 | 0.01% | 23,668 | 5,073,709 |
| 2021-10-21 | 208.00 | 215.00 | 205.00 | 209.92 | 214.35 | 4.43 | 2.11% | 46,085 | 9,878,320 |
| 2021-10-20 | 208.00 | 210.00 | 207.10 | 210.13 | 209.92 | -0.21 | -0.10% | 32,462 | 6,814,423 |
| 2021-10-19 | 210.00 | 214.00 | 210.00 | 214.07 | 210.13 | -3.94 | -1.84% | 49,380 | 10,376,219 |
| 2021-10-18 | 211.00 | 216.00 | 210.00 | 214.43 | 214.07 | -0.36 | -0.17% | 32,934 | 7,050,181 |
| 2021-10-15 | 213.00 | 216.00 | 209.00 | 215.49 | 214.43 | -1.06 | -0.49% | 78,633 | 16,861,274 |
| 2021-10-14 | 216.00 | 216.75 | 215.00 | 216.00 | 215.49 | -0.51 | -0.24% | 18,230 | 3,928,383 |
| 2021-10-13 | 216.40 | 217.00 | 211.50 | 216.75 | 216.00 | -0.75 | -0.35% | 34,679 | 7,490,664 |
| 2021-10-12 | 215.00 | 217.99 | 213.00 | 214.34 | 216.75 | 2.41 | 1.12% | 51,910 | 11,251,493 |
| 2021-10-11 | 205.00 | 217.00 | 204.00 | 209.08 | 214.34 | 5.26 | 2.52% | 53,716 | 11,513,487 |
| 2021-10-08 | 208.10 | 217.50 | 205.00 | 206.41 | 209.08 | 2.67 | 1.29% | 123,904 | 25,905,848 |
| 2021-10-07 | 225.60 | 225.60 | 205.40 | 229.76 | 206.41 | -23.35 | -10.16% | 83,928 | 17,323,578 |
| 2021-10-06 | 231.76 | 235.00 | 222.30 | 231.76 | 229.76 | -2.00 | -0.86% | 23,777 | 5,463,004 |
| 2021-10-05 | 240.00 | 241.00 | 230.00 | 241.33 | 231.76 | -9.57 | -3.97% | 101,569 | 23,539,631 |
| 2021-10-04 | 240.00 | 242.00 | 239.00 | 243.06 | 241.33 | -1.73 | -0.71% | 45,934 | 11,085,252 |
| 2021-10-01 | 243.00 | 244.00 | 240.01 | 243.08 | 243.06 | -0.02 | -0.01% | 13,220 | 3,213,253 |
| 2021-09-30 | 242.00 | 244.99 | 240.01 | 242.00 | 243.08 | 1.08 | 0.45% | 38,642 | 9,393,097 |
| 2021-09-29 | 242.01 | 246.00 | 240.01 | 245.73 | 242.00 | -3.73 | -1.52% | 48,353 | 11,701,426 |
| 2021-09-28 | 245.00 | 248.50 | 243.00 | 246.22 | 245.73 | -0.49 | -0.20% | 41,503 | 10,198,532 |
| 2021-09-27 | 243.00 | 247.00 | 239.50 | 240.63 | 246.22 | 5.59 | 2.32% | 62,163 | 15,305,774 |
| 2021-09-24 | 241.00 | 243.99 | 239.00 | 245.00 | 240.63 | -4.37 | -1.78% | 31,315 | 7,535,328 |
| 2021-09-23 | 245.00 | 248.48 | 245.00 | 245.05 | 245.00 | -0.05 | -0.02% | 51,924 | 12,721,380 |
| 2021-09-22 | 240.00 | 248.49 | 240.00 | 239.08 | 245.05 | 5.97 | 2.50% | 819,337 | 200,778,532 |
| 2021-09-21 | 248.00 | 248.00 | 235.00 | 248.50 | 239.08 | -9.42 | -3.79% | 62,986 | 15,058,693 |
| 2021-09-20 | 249.00 | 250.00 | 246.00 | 250.49 | 248.50 | -1.99 | -0.79% | 18,937 | 4,705,845 |
| 2021-09-17 | 253.00 | 256.00 | 250.00 | 250.21 | 250.49 | 0.28 | 0.11% | 18,286 | 4,580,460 |
| 2021-09-16 | 250.00 | 259.98 | 250.00 | 245.11 | 250.21 | 5.10 | 2.08% | 9,412 | 2,354,977 |
| 2021-09-15 | 244.20 | 250.00 | 244.20 | 251.07 | 245.11 | -5.96 | -2.37% | 72,359 | 17,735,914 |
| 2021-09-14 | 256.03 | 256.03 | 244.50 | 257.72 | 251.07 | -6.65 | -2.58% | 84,783 | 21,286,468 |
| 2021-09-13 | 258.10 | 260.00 | 256.02 | 259.43 | 257.72 | -1.71 | -0.66% | 13,926 | 3,589,009 |
| 2021-09-10 | 255.99 | 260.00 | 255.00 | 255.32 | 259.43 | 4.11 | 1.61% | 46,500 | 12,063,495 |
| 2021-09-09 | 258.00 | 259.80 | 255.00 | 258.49 | 255.32 | -3.17 | -1.23% | 22,006 | 5,618,572 |
| 2021-09-08 | 261.30 | 261.50 | 258.00 | 259.05 | 258.49 | -0.56 | -0.22% | 28,395 | 7,339,824 |
| 2021-09-07 | 260.00 | 262.00 | 258.00 | 259.10 | 259.05 | -0.05 | -0.02% | 53,835 | 13,945,957 |
| 2021-09-06 | 248.00 | 260.00 | 248.00 | 247.09 | 259.10 | 12.01 | 4.86% | 64,517 | 16,716,355 |
| 2021-09-03 | 247.95 | 248.00 | 246.05 | 247.73 | 247.09 | -0.64 | -0.26% | 25,367 | 6,267,932 |
| 2021-09-02 | 250.00 | 250.00 | 246.01 | 249.15 | 247.73 | -1.42 | -0.57% | 48,014 | 11,894,508 |
| 2021-09-01 | 249.00 | 255.00 | 244.00 | 250.45 | 249.15 | -1.30 | -0.52% | 34,503 | 8,596,422 |
| 2021-08-31 | 255.00 | 255.79 | 249.00 | 257.45 | 250.45 | -7.00 | -2.72% | 41,631 | 10,426,484 |
| 2021-08-30 | 255.01 | 265.10 | 255.00 | 255.78 | 257.45 | 1.67 | 0.65% | 71,893 | 18,508,853 |
| 2021-08-27 | 260.00 | 280.00 | 250.00 | 275.85 | 255.78 | -20.07 | -7.28% | 144,395 | 36,933,353 |
| 2021-08-26 | 246.00 | 279.99 | 246.00 | 244.65 | 275.85 | 31.20 | 12.75% | 127,781 | 35,248,389 |
| 2021-08-25 | 218.00 | 245.00 | 217.99 | 216.42 | 244.65 | 28.23 | 13.04% | 131,392 | 32,145,053 |
| 2021-08-24 | 204.00 | 218.90 | 204.00 | 210.11 | 216.42 | 6.31 | 3.00% | 39,170 | 8,477,171 |
| 2021-08-23 | 200.00 | 215.00 | 198.00 | 200.29 | 210.11 | 9.82 | 4.90% | 79,806 | 16,768,039 |
| 2021-08-20 | 200.01 | 203.00 | 200.00 | 200.73 | 200.29 | -0.44 | -0.22% | 51,411 | 10,297,109 |
| 2021-08-19 | 202.00 | 203.00 | 200.00 | 205.55 | 200.73 | -4.82 | -2.34% | 51,474 | 10,332,376 |
| 2021-08-18 | 208.99 | 209.00 | 205.00 | 207.45 | 205.55 | -1.90 | -0.92% | 34,655 | 7,123,335 |
| 2021-08-17 | 205.00 | 209.00 | 205.00 | 207.16 | 207.45 | 0.29 | 0.14% | 54,612 | 11,329,259 |
| 2021-08-16 | 210.00 | 211.00 | 205.01 | 212.76 | 207.16 | -5.60 | -2.63% | 69,889 | 14,478,205 |
| 2021-08-13 | 210.00 | 217.00 | 210.00 | 209.35 | 212.76 | 3.41 | 1.63% | 30,188 | 6,422,799 |
| 2021-08-12 | 206.10 | 210.00 | 206.00 | 206.41 | 209.35 | 2.94 | 1.42% | 26,749 | 5,599,903 |
| 2021-08-11 | 203.00 | 214.00 | 203.00 | 206.77 | 206.41 | -0.36 | -0.17% | 50,928 | 10,512,048 |
| 2021-08-10 | 207.00 | 215.00 | 200.00 | 210.37 | 206.77 | -3.60 | -1.71% | 57,488 | 11,886,794 |
| 2021-08-09 | 212.00 | 220.00 | 206.00 | 212.74 | 210.37 | -2.37 | -1.11% | 38,809 | 8,164,249 |
| 2021-08-06 | 220.00 | 221.00 | 210.00 | 224.81 | 212.74 | -12.07 | -5.37% | 66,031 | 14,047,435 |
| 2021-08-05 | 224.99 | 225.00 | 223.00 | 225.73 | 224.81 | -0.92 | -0.41% | 43,561 | 9,792,948 |
| 2021-08-04 | 231.00 | 233.95 | 220.00 | 231.04 | 225.73 | -5.31 | -2.30% | 92,854 | 20,959,933 |
| 2021-08-03 | 227.00 | 235.00 | 227.00 | 236.96 | 231.04 | -5.92 | -2.50% | 20,417 | 4,717,144 |
| 2021-08-02 | 239.00 | 239.00 | 233.00 | 220.37 | 236.96 | 16.59 | 7.53% | 12,733 | 3,017,212 |
| 2021-07-30 | 220.00 | 222.00 | 210.00 | 222.56 | 220.37 | -2.19 | -0.98% | 47,657 | 10,502,173 |
| 2021-07-29 | 250.00 | 250.00 | 220.00 | 245.54 | 222.56 | -22.98 | -9.36% | 42,281 | 9,410,059 |
| 2021-07-28 | 230.00 | 250.00 | 230.00 | 237.00 | 245.54 | 8.54 | 3.60% | 32,921 | 8,083,422 |
| 2021-07-27 | 234.00 | 237.00 | 230.00 | 236.46 | 237.00 | 0.54 | 0.23% | 17,290 | 4,097,730 |
| 2021-07-26 | 236.02 | 240.00 | 235.00 | 243.90 | 236.46 | -7.44 | -3.05% | 20,471 | 4,840,573 |
| 2021-07-24 | 236.00 | 257.00 | 236.00 | 257.24 | 243.90 | -13.34 | -5.19% | 5,850 | 1,426,815 |
| 2021-07-23 | 249.00 | 260.00 | 245.00 | 239.91 | 257.24 | 17.33 | 7.22% | 30,845 | 7,934,568 |
| 2021-07-22 | 234.80 | 240.00 | 230.00 | 229.06 | 239.91 | 10.85 | 4.74% | 16,400 | 3,934,524 |
| 2021-07-21 | 224.00 | 230.00 | 222.00 | 224.28 | 229.06 | 4.78 | 2.13% | 23,604 | 5,406,732 |
| 2021-07-20 | 222.00 | 230.00 | 222.00 | 223.42 | 224.28 | 0.86 | 0.38% | 20,174 | 4,524,625 |
| 2021-07-19 | 235.00 | 235.00 | 220.00 | 239.95 | 223.42 | -16.53 | -6.89% | 34,481 | 7,703,745 |
| 2021-07-09 | 239.00 | 240.01 | 236.00 | 240.00 | 239.95 | -0.05 | -0.02% | 32,162 | 7,717,272 |
| 2021-07-08 | 240.00 | 240.00 | 235.00 | 246.00 | 240.00 | -6.00 | -2.44% | 32,139 | 7,713,360 |
| 2021-07-07 | 247.30 | 248.00 | 240.01 | 253.79 | 246.00 | -7.79 | -3.07% | 18,137 | 4,461,702 |
| 2021-07-06 | 247.00 | 258.00 | 243.00 | 253.93 | 253.79 | -0.14 | -0.06% | 23,168 | 5,879,807 |
| 2021-07-05 | 258.00 | 259.00 | 247.00 | 260.54 | 253.93 | -6.61 | -2.54% | 30,285 | 7,690,270 |
| 2021-07-02 | 265.00 | 265.00 | 260.00 | 269.61 | 260.54 | -9.07 | -3.36% | 63,490 | 16,541,685 |
| 2021-07-01 | 269.00 | 270.00 | 267.99 | 264.59 | 269.61 | 5.02 | 1.90% | 23,429 | 6,316,693 |
| 2021-06-30 | 255.00 | 268.99 | 255.00 | 255.26 | 264.59 | 9.33 | 3.66% | 20,325 | 5,377,792 |
| 2021-06-29 | 256.99 | 277.00 | 250.00 | 249.43 | 255.26 | 5.83 | 2.34% | 28,499 | 7,274,655 |
| 2021-06-28 | 269.01 | 277.00 | 246.00 | 273.54 | 249.43 | -24.11 | -8.81% | 74,986 | 18,703,758 |
| 2021-06-25 | 268.00 | 284.50 | 268.00 | 258.41 | 273.54 | 15.13 | 5.86% | 91,843 | 25,122,734 |
| 2021-06-24 | 235.01 | 268.00 | 235.01 | 233.70 | 258.41 | 24.71 | 10.57% | 37,866 | 9,784,953 |
| 2021-06-23 | 228.00 | 235.00 | 226.00 | 220.82 | 233.70 | 12.88 | 5.83% | 107,966 | 25,231,654 |
| 2021-06-22 | 200.10 | 225.00 | 200.10 | 203.83 | 220.82 | 16.99 | 8.34% | 51,632 | 11,401,378 |
| 2021-06-21 | 202.00 | 206.00 | 199.10 | 202.77 | 203.83 | 1.06 | 0.52% | 82,750 | 16,866,933 |
| 2021-06-18 | 205.00 | 205.00 | 195.00 | 213.91 | 202.77 | -11.14 | -5.21% | 147,325 | 29,873,090 |
| 2021-06-17 | 220.10 | 220.10 | 205.00 | 226.38 | 213.91 | -12.47 | -5.51% | 65,934 | 14,103,942 |
| 2021-06-16 | 230.00 | 230.01 | 220.10 | 232.00 | 226.38 | -5.62 | -2.42% | 69,234 | 15,673,193 |
| 2021-06-15 | 235.00 | 235.00 | 232.00 | 235.41 | 232.00 | -3.41 | -1.45% | 22,817 | 5,293,544 |
| 2021-06-14 | 238.00 | 238.00 | 235.00 | 239.96 | 235.41 | -4.55 | -1.90% | 50,554 | 11,900,917 |
| 2021-06-11 | 241.00 | 241.00 | 238.00 | 246.34 | 239.96 | -6.38 | -2.59% | 67,369 | 16,165,865 |
| 2021-06-10 | 247.00 | 247.00 | 240.00 | 253.11 | 246.34 | -6.77 | -2.67% | 108,664 | 26,768,290 |
| 2021-06-08 | 257.00 | 259.00 | 248.00 | 259.92 | 253.11 | -6.81 | -2.62% | 58,269 | 14,748,467 |
| 2021-06-07 | 265.00 | 265.00 | 256.00 | 264.77 | 259.92 | -4.85 | -1.83% | 154,048 | 40,040,156 |
| 2021-06-04 | 260.00 | 265.00 | 250.00 | 264.13 | 264.77 | 0.64 | 0.24% | 122,702 | 32,487,809 |
| 2021-06-03 | 260.02 | 267.00 | 260.00 | 263.16 | 264.13 | 0.97 | 0.37% | 33,002 | 8,716,818 |
| 2021-06-02 | 270.00 | 270.00 | 260.02 | 273.23 | 263.16 | -10.07 | -3.69% | 34,751 | 9,145,073 |
| 2021-05-31 | 247.01 | 276.00 | 247.01 | 267.25 | 273.23 | 5.98 | 2.24% | 73,355 | 20,042,787 |
| 2021-05-28 | 241.75 | 270.00 | 241.75 | 241.75 | 267.25 | 6.74 | 2.79% | 81,795 | 21,859,714 |
| 2021-05-27 | 249.00 | 250.00 | 240.01 | 250.02 | 241.75 | -8.27 | -3.31% | 153,580 | 37,127,965 |
| 2021-05-25 | 259.00 | 260.01 | 249.01 | 261.62 | 250.02 | -11.60 | -4.43% | 292,355 | 73,094,597 |
| 2021-05-24 | 270.00 | 270.00 | 260.10 | 270.03 | 261.62 | -8.41 | -3.11% | 78,015 | 20,410,284 |
| 2021-05-21 | 276.00 | 276.00 | 270.00 | 278.66 | 270.03 | -8.63 | -3.10% | 107,534 | 29,037,406 |
| 2021-05-20 | 278.36 | 285.00 | 276.00 | 283.44 | 278.66 | -4.78 | -1.69% | 14,443 | 4,024,686 |
| 2021-05-19 | 289.00 | 291.00 | 280.00 | 288.77 | 283.44 | -5.33 | -1.85% | 100,355 | 28,444,621 |
| 2021-05-18 | 286.00 | 291.00 | 286.00 | 289.72 | 288.77 | -0.95 | -0.33% | 50,175 | 14,489,035 |
| 2021-05-17 | 286.00 | 292.00 | 285.00 | 286.01 | 289.72 | 3.71 | 1.30% | 81,803 | 23,699,965 |
| 2021-05-14 | 287.00 | 289.00 | 285.00 | 287.66 | 286.01 | -1.65 | -0.57% | 54,210 | 15,504,602 |
| 2021-05-13 | 288.67 | 289.00 | 286.00 | 286.66 | 287.66 | 1.00 | 0.35% | 45,235 | 13,012,300 |
| 2021-05-12 | 289.88 | 290.00 | 286.00 | 287.36 | 286.66 | -0.70 | -0.24% | 74,172 | 21,262,146 |
| 2021-05-11 | 287.00 | 289.97 | 283.01 | 285.31 | 287.36 | 2.05 | 0.72% | 87,897 | 25,258,082 |
| 2021-05-10 | 284.97 | 287.00 | 281.00 | 276.37 | 285.31 | 8.94 | 3.23% | 99,618 | 28,422,012 |
| 2021-05-07 | 288.88 | 294.88 | 271.08 | 277.49 | 276.37 | -1.12 | -0.40% | 354,276 | 97,911,258 |
| 2021-05-06 | 289.98 | 298.00 | 270.00 | 289.18 | 277.49 | -11.69 | -4.04% | 669,535 | 185,789,267 |
| 2021-05-05 | 290.00 | 300.00 | 267.00 | 294.31 | 289.18 | -5.13 | -1.74% | 1,334,546 | 385,924,012 |
| 2021-05-04 | 310.01 | 320.00 | 280.00 | 312.00 | 294.31 | -17.69 | -5.67% | 1,340,146 | 394,418,369 |
| 2021-05-03 | 286.00 | 333.67 | 280.00 | 290.15 | 312.00 | 21.85 | 7.53% | 1,678,651 | 523,739,112 |
| 2021-04-30 | 290.15 | 290.15 | 290.15 | 341.35 | 290.15 | -51.20 | -15.00% | 514,987 | 149,423,478 |
| 2021-04-29 | 341.35 | 341.35 | 341.35 | 401.58 | 341.35 | -60.23 | -15.00% | 267,954 | 91,466,098 |
| 2021-04-28 | 401.58 | 401.58 | 401.58 | 472.44 | 401.58 | -70.86 | -15.00% | 167,281 | 67,176,704 |
| 2021-04-27 | 472.44 | 472.44 | 472.44 | 555.81 | 472.44 | -83.37 | -15.00% | 132,913 | 62,793,418 |
| 2021-04-23 | 653.89 | 653.89 | 653.89 | 568.60 | 653.89 | 85.29 | 15.00% | 136,448 | 89,221,983 |
| 2021-04-22 | 560.00 | 568.60 | 555.00 | 494.44 | 568.60 | 74.16 | 15.00% | 181,567 | 103,238,996 |
| 2021-04-21 | 445.00 | 494.44 | 445.00 | 429.95 | 494.44 | 64.49 | 15.00% | 331,173 | 163,745,178 |
| 2021-04-20 | 388.00 | 435.00 | 380.00 | 378.47 | 429.95 | 51.48 | 13.60% | 298,718 | 128,433,804 |
| 2021-04-19 | 340.05 | 387.80 | 340.05 | 337.22 | 378.47 | 41.25 | 12.23% | 540,409 | 204,528,594 |
| 2021-04-16 | 296.01 | 337.74 | 296.01 | 293.69 | 337.22 | 43.53 | 14.82% | 204,505 | 68,963,176 |
| 2021-04-15 | 295.00 | 295.00 | 292.00 | 294.34 | 293.69 | -0.65 | -0.22% | 107,314 | 31,517,049 |
| 2021-04-14 | 294.00 | 296.00 | 293.00 | 294.53 | 294.34 | -0.19 | -0.06% | 63,876 | 18,801,262 |
| 2021-04-13 | 293.00 | 295.00 | 293.00 | 291.03 | 294.53 | 3.50 | 1.20% | 104,332 | 30,728,904 |
| 2021-04-12 | 287.01 | 292.98 | 287.00 | 280.98 | 291.03 | 10.05 | 3.58% | 70,341 | 20,471,341 |
| 2021-04-09 | 260.00 | 288.00 | 260.00 | 259.35 | 280.98 | 21.63 | 8.34% | 71,379 | 20,056,071 |
| 2021-04-08 | 296.00 | 296.00 | 255.00 | 297.67 | 259.35 | -38.32 | -12.87% | 113,991 | 29,563,566 |
| 2021-04-07 | 300.00 | 300.00 | 296.90 | 298.33 | 297.67 | -0.66 | -0.22% | 86,079 | 25,623,136 |
| 2021-04-06 | 297.80 | 300.00 | 297.00 | 297.13 | 298.33 | 1.20 | 0.40% | 87,396 | 26,072,849 |
| 2021-04-05 | 275.00 | 299.99 | 275.00 | 275.03 | 297.13 | 22.10 | 8.04% | 115,831 | 34,416,865 |
| 2021-04-02 | 264.00 | 277.00 | 264.00 | 262.00 | 275.03 | 13.03 | 4.97% | 68,081 | 18,724,317 |
| 2021-04-01 | 260.00 | 264.00 | 260.00 | 259.70 | 262.00 | 2.30 | 0.89% | 55,806 | 14,621,172 |
| 2021-03-31 | 250.00 | 260.00 | 250.00 | 246.66 | 259.70 | 13.04 | 5.29% | 38,892 | 10,100,252 |
| 2021-03-30 | 245.00 | 250.00 | 244.00 | 242.57 | 246.66 | 4.09 | 1.69% | 18,089 | 4,461,833 |
| 2021-03-29 | 240.00 | 246.00 | 239.00 | 239.41 | 242.57 | 3.16 | 1.32% | 20,662 | 5,011,981 |
| 2021-03-26 | 239.00 | 240.00 | 238.90 | 239.38 | 239.41 | 0.03 | 0.01% | 122,786 | 29,396,196 |
| 2021-03-25 | 239.00 | 240.00 | 238.90 | 238.23 | 239.38 | 1.15 | 0.48% | 61,473 | 14,715,407 |
| 2021-03-24 | 238.50 | 239.00 | 238.00 | 238.47 | 238.23 | -0.24 | -0.10% | 66,374 | 15,812,278 |
| 2021-03-23 | 230.00 | 238.88 | 230.00 | 228.08 | 238.47 | 10.39 | 4.56% | 56,171 | 13,395,098 |
| 2021-03-22 | 228.88 | 238.00 | 220.30 | 221.39 | 228.08 | 6.69 | 3.02% | 181,922 | 41,492,770 |
| 2021-03-19 | 228.00 | 238.60 | 220.00 | 222.62 | 221.39 | -1.23 | -0.55% | 174,340 | 38,597,133 |
| 2021-03-18 | 220.00 | 228.00 | 220.00 | 233.53 | 222.62 | -10.91 | -4.67% | 197,745 | 44,021,992 |
| 2021-03-17 | 239.00 | 245.00 | 216.00 | 234.37 | 233.53 | -0.84 | -0.36% | 473,322 | 110,534,887 |
| 2021-03-16 | 233.00 | 254.00 | 229.00 | 231.84 | 234.37 | 2.53 | 1.09% | 817,829 | 191,674,583 |
| 2021-03-15 | 216.00 | 232.30 | 216.00 | 202.00 | 231.84 | 29.84 | 14.77% | 564,673 | 130,913,788 |
| 2021-03-12 | 190.00 | 202.00 | 190.00 | 175.66 | 202.00 | 26.34 | 14.99% | 107,166 | 21,647,532 |
| 2021-03-11 | 171.00 | 187.00 | 170.00 | 168.55 | 175.66 | 7.11 | 4.22% | 254,460 | 44,698,444 |
| 2021-03-10 | 163.00 | 170.00 | 163.00 | 162.11 | 168.55 | 6.44 | 3.97% | 186,344 | 31,408,281 |
| 2021-03-09 | 161.00 | 163.00 | 160.00 | 162.00 | 162.11 | 0.11 | 0.07% | 132,973 | 21,556,253 |
| 2021-03-05 | 160.00 | 163.00 | 160.00 | 161.09 | 162.00 | 0.91 | 0.56% | 77,615 | 12,573,630 |
| 2021-03-04 | 157.98 | 163.00 | 157.98 | 157.40 | 161.09 | 3.69 | 2.34% | 92,328 | 14,873,118 |
| 2021-03-03 | 151.01 | 157.98 | 151.00 | 148.10 | 157.40 | 9.30 | 6.28% | 66,582 | 10,480,007 |
| 2021-03-02 | 151.00 | 160.00 | 143.00 | 152.77 | 148.10 | -4.67 | -3.06% | 67,510 | 9,998,231 |
| 2021-03-01 | 168.00 | 168.00 | 151.00 | 166.58 | 152.77 | -13.81 | -8.29% | 78,527 | 11,996,570 |
| 2021-02-26 | 168.00 | 170.00 | 155.50 | 166.24 | 166.58 | 0.34 | 0.20% | 253,360 | 42,204,709 |
| 2021-02-25 | 165.00 | 170.00 | 158.00 | 164.18 | 166.24 | 2.06 | 1.25% | 215,634 | 35,846,996 |
| 2021-02-24 | 160.00 | 175.00 | 160.00 | 163.85 | 164.18 | 0.33 | 0.20% | 296,626 | 48,700,057 |
| 2021-02-23 | 165.00 | 171.00 | 160.00 | 165.12 | 163.85 | -1.27 | -0.77% | 250,675 | 41,073,099 |
| 2021-02-22 | 179.99 | 185.00 | 158.99 | 179.87 | 165.12 | -14.75 | -8.20% | 357,914 | 59,098,760 |
| 2021-02-19 | 185.00 | 188.19 | 178.00 | 163.65 | 179.87 | 16.22 | 9.91% | 374,368 | 67,337,572 |
| 2021-02-18 | 159.00 | 163.65 | 159.00 | 142.31 | 163.65 | 21.34 | 15.00% | 38,202 | 6,251,757 |
| 2021-02-17 | 130.01 | 145.49 | 130.01 | 126.52 | 142.31 | 15.79 | 12.48% | 53,855 | 7,664,105 |
| 2021-02-16 | 115.00 | 130.00 | 112.00 | 113.25 | 126.52 | 13.27 | 11.72% | 106,381 | 13,459,324 |
| 2021-02-15 | 111.00 | 115.00 | 111.00 | 109.84 | 113.25 | 3.41 | 3.10% | 35,188 | 3,985,041 |
| 2021-02-11 | 108.40 | 111.00 | 107.50 | 108.02 | 109.84 | 1.82 | 1.68% | 100,716 | 11,062,645 |
| 2021-02-10 | 108.30 | 108.40 | 108.00 | 108.13 | 108.02 | -0.11 | -0.10% | 45,671 | 4,933,381 |
| 2021-02-09 | 108.00 | 108.30 | 107.00 | 108.40 | 108.13 | -0.27 | -0.25% | 10,580 | 1,144,015 |
| 2021-02-08 | 106.60 | 109.00 | 106.50 | 109.00 | 108.40 | -0.60 | -0.55% | 28,465 | 3,085,606 |
| 2021-02-05 | 109.00 | 109.00 | 108.00 | 107.83 | 109.00 | 1.17 | 1.09% | 16,132 | 1,758,388 |
| 2021-02-04 | 108.00 | 109.50 | 106.50 | 109.24 | 107.83 | -1.41 | -1.29% | 38,401 | 4,140,780 |
| 2021-02-03 | 109.50 | 109.50 | 108.00 | 107.85 | 109.24 | 1.39 | 1.29% | 24,751 | 2,703,799 |
| 2021-02-02 | 110.00 | 110.00 | 107.00 | 108.71 | 107.85 | -0.86 | -0.79% | 33,982 | 3,664,959 |
| 2021-02-01 | 110.00 | 110.00 | 108.00 | 110.00 | 108.71 | -1.29 | -1.17% | 30,996 | 3,369,575 |
| 2021-01-29 | 110.40 | 110.40 | 110.00 | 110.40 | 110.00 | -0.40 | -0.36% | 22,290 | 2,451,900 |
| 2021-01-28 | 110.00 | 110.40 | 108.00 | 110.00 | 110.40 | 0.40 | 0.36% | 48,042 | 5,303,837 |
| 2021-01-27 | 110.40 | 110.40 | 110.00 | 110.40 | 110.00 | -0.40 | -0.36% | 14,504 | 1,595,440 |
| 2021-01-26 | 109.00 | 110.40 | 109.00 | 109.61 | 110.40 | 0.79 | 0.72% | 5,651 | 623,870 |
| 2021-01-25 | 111.00 | 111.20 | 108.50 | 111.00 | 109.61 | -1.39 | -1.25% | 43,266 | 4,742,386 |
| 2021-01-22 | 110.00 | 111.20 | 107.00 | 109.85 | 111.00 | 1.15 | 1.05% | 85,268 | 9,464,748 |
| 2021-01-21 | 111.00 | 111.20 | 108.50 | 111.40 | 109.85 | -1.55 | -1.39% | 34,290 | 3,766,757 |
| 2021-01-20 | 111.00 | 111.40 | 108.60 | 110.99 | 111.40 | 0.41 | 0.37% | 72,046 | 8,025,924 |
| 2021-01-19 | 108.50 | 111.97 | 107.90 | 108.00 | 110.99 | 2.99 | 2.77% | 213,512 | 23,697,697 |
| 2021-01-18 | 107.00 | 108.50 | 107.00 | 107.00 | 108.00 | 1.00 | 0.93% | 74,039 | 7,996,212 |
| 2021-01-15 | 107.90 | 107.90 | 107.00 | 108.00 | 107.00 | -1.00 | -0.93% | 64,665 | 6,919,155 |
| 2021-01-14 | 107.00 | 108.00 | 106.50 | 107.06 | 108.00 | 0.94 | 0.88% | 13,835 | 1,494,180 |
| 2021-01-13 | 108.00 | 108.01 | 107.00 | 108.00 | 107.06 | -0.94 | -0.87% | 21,624 | 2,315,065 |
| 2021-01-12 | 108.00 | 110.00 | 108.00 | 108.40 | 108.00 | -0.40 | -0.37% | 34,808 | 3,759,264 |
| 2021-01-11 | 108.50 | 109.00 | 108.00 | 108.40 | 108.40 | 0.00 | 0.00% | 132,942 | 14,410,913 |
| 2021-01-08 | 106.50 | 108.40 | 106.50 | 108.00 | 108.40 | 0.40 | 0.37% | 9,267 | 1,004,543 |
| 2021-01-07 | 106.50 | 108.50 | 106.50 | 108.06 | 108.00 | -0.06 | -0.06% | 15,963 | 1,724,004 |
| 2021-01-06 | 108.00 | 109.00 | 108.00 | 107.92 | 108.06 | 0.14 | 0.13% | 20,242 | 2,187,351 |
| 2021-01-05 | 110.00 | 111.00 | 107.10 | 109.90 | 107.92 | -1.98 | -1.80% | 39,579 | 4,271,366 |
| 2021-01-04 | 112.00 | 112.00 | 106.50 | 108.63 | 109.90 | 1.27 | 1.17% | 27,596 | 3,032,800 |
| 2020-12-31 | 106.89 | 115.00 | 106.00 | 106.81 | 108.63 | 1.82 | 1.70% | 115,109 | 12,504,291 |
| 2020-12-30 | 106.80 | 106.89 | 106.80 | 106.05 | 106.81 | 0.76 | 0.72% | 11,200 | 1,196,272 |
| 2020-12-28 | 106.00 | 106.90 | 106.00 | 106.89 | 106.05 | -0.84 | -0.79% | 12,048 | 1,277,690 |
| 2020-12-25 | 105.00 | 106.99 | 105.00 | 104.64 | 106.89 | 2.25 | 2.15% | 20,657 | 2,208,027 |
| 2020-12-24 | 105.00 | 105.00 | 104.20 | 104.51 | 104.64 | 0.13 | 0.12% | 32,557 | 3,406,764 |