Min: 1,627.00 (2020-12-24)
Max: 12,750.00 (2021-04-22)
Дундаж ₮: 4,923.43
Дундаж Ш: 17,304
Сүүлчийн ₮: 2,640.00
Сүүлчийн Ш: 5,049
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-11-21 2,634.00 2,645.00 2,600.00 2,629.00 2,640.00 11.00 0.42% 5,049 13,329,360
2024-11-20 2,600.00 2,635.00 2,560.00 2,639.00 2,629.00 -10.00 -0.38% 7,102 18,671,158
2024-11-19 2,560.00 2,644.00 2,560.00 2,601.00 2,639.00 38.00 1.46% 5,942 15,680,938
2024-11-18 2,600.00 2,640.00 2,560.00 2,633.00 2,601.00 -32.00 -1.22% 15,338 39,894,138
2024-11-15 2,640.00 2,640.00 2,610.00 2,643.00 2,633.00 -10.00 -0.38% 2,444 6,435,052
2024-11-14 2,647.00 2,647.00 2,603.00 2,642.00 2,643.00 1.00 0.04% 5,195 13,730,385
2024-11-13 2,617.00 2,650.00 2,604.00 2,643.00 2,642.00 -1.00 -0.04% 4,526 11,957,692
2024-11-12 2,650.00 2,650.00 2,629.00 2,658.00 2,643.00 -15.00 -0.56% 5,613 14,835,159
2024-11-11 2,660.00 2,665.00 2,624.00 2,658.00 2,658.00 0.00 0.00% 6,849 18,204,642
2024-11-08 2,655.00 2,665.00 2,649.00 2,654.00 2,658.00 4.00 0.15% 6,054 16,091,532
2024-11-07 2,645.00 2,670.00 2,641.00 2,648.00 2,654.00 6.00 0.23% 3,213 8,527,302
2024-11-06 2,640.00 2,669.00 2,640.00 2,637.00 2,648.00 11.00 0.42% 6,502 17,217,296
2024-11-05 2,650.00 2,650.00 2,600.00 2,666.00 2,637.00 -29.00 -1.09% 3,186 8,401,482
2024-11-04 2,632.00 2,671.00 2,632.00 2,655.00 2,666.00 11.00 0.41% 3,411 9,093,726
2024-11-01 2,675.00 2,675.00 2,630.00 2,669.00 2,655.00 -14.00 -0.52% 1,355 3,597,525
2024-10-31 2,655.00 2,681.00 2,652.00 2,658.00 2,669.00 11.00 0.41% 1,544 4,120,936
2024-10-30 2,632.00 2,660.00 2,630.00 2,631.00 2,658.00 27.00 1.03% 1,260 3,349,080
2024-10-29 2,610.00 2,632.00 2,546.00 2,629.00 2,631.00 2.00 0.08% 8,382 22,053,042
2024-10-28 2,631.00 2,638.00 2,606.00 2,636.00 2,629.00 -7.00 -0.27% 6,869 18,058,601
2024-10-25 2,639.00 2,639.00 2,630.00 2,677.00 2,636.00 -41.00 -1.53% 3,969 10,462,284
2024-10-24 2,679.00 2,682.00 2,664.00 2,679.00 2,677.00 -2.00 -0.07% 1,343 3,595,211
2024-10-23 2,636.00 2,682.00 2,636.00 2,672.00 2,679.00 7.00 0.26% 1,785 4,782,015
2024-10-22 2,680.00 2,683.00 2,631.00 2,680.00 2,672.00 -8.00 -0.30% 2,139 5,715,408
2024-10-21 2,682.00 2,683.00 2,671.00 2,674.00 2,680.00 6.00 0.22% 28,200 75,576,000
2024-10-18 2,670.00 2,678.00 2,670.00 2,676.00 2,674.00 -2.00 -0.07% 1,323 3,537,702
2024-10-17 2,667.00 2,678.00 2,667.00 2,671.00 2,676.00 5.00 0.19% 1,682 4,501,032
2024-10-16 2,635.00 2,672.00 2,631.00 2,671.00 2,671.00 0.00 0.00% 60,390 161,301,690
2024-10-15 2,605.00 2,677.00 2,605.00 2,678.00 2,671.00 -7.00 -0.26% 2,739 7,315,869
2024-10-14 2,602.00 2,681.00 2,600.00 2,623.00 2,678.00 55.00 2.10% 6,676 17,878,328
2024-10-10 2,606.00 2,679.00 2,600.00 2,631.00 2,623.00 -8.00 -0.30% 10,094 26,476,562
2024-10-09 2,630.00 2,640.00 2,616.00 2,644.00 2,631.00 -13.00 -0.49% 2,889 7,600,959
2024-10-08 2,649.00 2,649.00 2,640.00 2,649.00 2,644.00 -5.00 -0.19% 2,690 7,112,360
2024-10-07 2,650.00 2,658.00 2,643.00 2,658.00 2,649.00 -9.00 -0.34% 3,528 9,345,672
2024-10-04 2,669.00 2,679.00 2,650.00 2,679.00 2,658.00 -21.00 -0.78% 3,436 9,132,888
2024-10-03 2,672.00 2,680.00 2,668.00 2,680.00 2,679.00 -1.00 -0.04% 4,425 11,854,575
2024-10-02 2,650.00 2,682.00 2,650.00 2,682.00 2,680.00 -2.00 -0.07% 7,435 19,925,800
2024-09-30 2,682.00 2,685.00 2,644.00 2,682.00 2,683.00 1.00 0.04% 29,622 79,475,826
2024-09-27 2,682.00 2,685.00 2,650.00 2,680.00 2,682.00 2.00 0.07% 32,470 87,084,540
2024-09-26 2,665.00 2,684.00 2,665.00 2,667.00 2,680.00 13.00 0.49% 25,365 67,978,200
2024-09-25 2,670.00 2,684.00 2,647.00 2,683.00 2,667.00 -16.00 -0.60% 3,734 9,958,578
2024-09-24 2,671.00 2,684.00 2,671.00 2,682.00 2,683.00 1.00 0.04% 15,262 40,947,946
2024-09-23 2,665.00 2,684.00 2,650.00 2,674.00 2,682.00 8.00 0.30% 2,605 6,986,610
2024-09-20 2,653.00 2,684.00 2,653.00 2,670.00 2,674.00 4.00 0.15% 7,336 19,616,464
2024-09-19 2,660.00 2,679.00 2,650.00 2,662.00 2,670.00 8.00 0.30% 3,363 8,979,210
2024-09-18 2,665.00 2,665.00 2,653.00 2,676.00 2,662.00 -14.00 -0.52% 5,953 15,846,886
2024-09-17 2,660.00 2,680.00 2,652.00 2,680.00 2,676.00 -4.00 -0.15% 3,843 10,283,868
2024-09-16 2,680.00 2,680.00 2,670.00 2,681.00 2,680.00 -1.00 -0.04% 5,576 14,943,680
2024-09-13 2,650.00 2,683.00 2,650.00 2,678.00 2,681.00 3.00 0.11% 2,709 7,262,829
2024-09-12 2,677.00 2,678.00 2,644.00 2,677.00 2,678.00 1.00 0.04% 4,343 11,630,554
2024-09-11 2,680.00 2,682.00 2,677.00 2,683.00 2,677.00 -6.00 -0.22% 4,772 12,774,644
2024-09-10 2,693.00 2,693.00 2,680.00 2,693.00 2,683.00 -10.00 -0.37% 12,604 33,816,532
2024-09-09 2,690.00 2,694.00 2,686.00 2,694.00 2,693.00 -1.00 -0.04% 3,018 8,127,474
2024-09-06 2,693.00 2,695.00 2,691.00 2,699.00 2,694.00 -5.00 -0.19% 4,113 11,080,422
2024-09-05 2,696.00 2,700.00 2,695.00 2,699.00 2,699.00 0.00 0.00% 17,584 47,459,216
2024-09-04 2,699.00 2,700.00 2,691.00 2,699.00 2,699.00 0.00 0.00% 5,168 13,948,432
2024-09-03 2,713.00 2,713.00 2,697.00 2,709.00 2,699.00 -10.00 -0.37% 4,126 11,136,074
2024-09-02 2,700.00 2,714.00 2,694.00 2,712.00 2,709.00 -3.00 -0.11% 5,862 15,880,158
2024-08-30 2,703.00 2,713.00 2,701.00 2,710.00 2,712.00 2.00 0.07% 2,481 6,728,472
2024-08-29 2,700.00 2,713.00 2,700.00 2,709.00 2,710.00 1.00 0.04% 5,662 15,344,020
2024-08-28 2,686.00 2,714.00 2,686.00 2,703.00 2,709.00 6.00 0.22% 2,452 6,642,468
2024-08-27 2,700.00 2,717.00 2,686.00 2,712.00 2,703.00 -9.00 -0.33% 6,912 18,683,136
2024-08-26 2,700.00 2,717.00 2,682.00 2,706.00 2,712.00 6.00 0.22% 6,055 16,421,160
2024-08-23 2,700.00 2,718.00 2,700.00 2,711.00 2,706.00 -5.00 -0.18% 3,295 8,916,270
2024-08-22 2,681.00 2,726.00 2,681.00 2,690.00 2,711.00 21.00 0.78% 5,381 14,587,891
2024-08-21 2,700.00 2,700.00 2,681.00 2,703.00 2,690.00 -13.00 -0.48% 2,002 5,385,380
2024-08-20 2,710.00 2,711.00 2,689.00 2,710.00 2,703.00 -7.00 -0.26% 4,423 11,955,369
2024-08-19 2,701.00 2,715.00 2,691.00 2,723.00 2,710.00 -13.00 -0.48% 5,878 15,929,380
2024-08-16 2,715.00 2,726.00 2,700.00 2,722.00 2,723.00 1.00 0.04% 4,479 12,196,317
2024-08-15 2,711.00 2,726.00 2,711.00 2,724.00 2,722.00 -2.00 -0.07% 1,595 4,341,590
2024-08-14 2,701.00 2,728.00 2,701.00 2,765.00 2,724.00 -41.00 -1.48% 9,316 25,376,784
2024-08-13 2,750.00 2,775.00 2,741.00 2,772.00 2,765.00 -7.00 -0.25% 2,282 6,309,730
2024-08-12 2,750.00 2,775.00 2,740.00 2,776.00 2,772.00 -4.00 -0.14% 4,523 12,537,756
2024-08-09 2,779.00 2,784.00 2,760.00 2,777.00 2,776.00 -1.00 -0.04% 1,959 5,438,184
2024-08-08 2,782.00 2,786.00 2,759.00 2,787.00 2,777.00 -10.00 -0.36% 5,603 15,559,531
2024-08-07 2,800.00 2,800.00 2,781.00 2,805.00 2,787.00 -18.00 -0.64% 2,981 8,308,047
2024-08-06 2,823.00 2,827.00 2,785.00 2,825.00 2,805.00 -20.00 -0.71% 5,165 14,487,825
2024-08-05 2,817.00 2,829.00 2,816.00 2,825.00 2,825.00 0.00 0.00% 2,537 7,167,025
2024-08-02 2,815.00 2,830.00 2,815.00 2,814.00 2,825.00 11.00 0.39% 4,778 13,497,850
2024-08-01 2,780.00 2,815.00 2,780.00 2,821.00 2,814.00 -7.00 -0.25% 3,463 9,744,882
2024-07-31 2,825.00 2,830.00 2,801.00 2,825.00 2,821.00 -4.00 -0.14% 5,247 14,801,787
2024-07-30 2,805.00 2,837.00 2,805.00 2,837.00 2,825.00 -12.00 -0.42% 2,890 8,164,250
2024-07-29 2,805.00 2,846.00 2,805.00 2,842.00 2,837.00 -5.00 -0.18% 6,837 19,396,569
2024-07-26 2,805.00 2,850.00 2,805.00 2,812.00 2,842.00 30.00 1.07% 1,105 3,140,410
2024-07-25 2,800.00 2,841.00 2,800.00 2,824.00 2,812.00 -12.00 -0.42% 6,319 17,769,028
2024-07-24 2,785.00 2,847.00 2,784.00 2,824.00 2,824.00 0.00 0.00% 4,394 12,408,656
2024-07-23 2,700.00 2,900.00 2,680.00 2,693.00 2,824.00 131.00 4.86% 15,008 42,382,592
2024-07-22 2,700.00 2,700.00 2,670.00 2,709.00 2,693.00 -16.00 -0.59% 6,426 17,305,218
2024-07-19 2,730.00 2,745.00 2,700.00 2,728.00 2,709.00 -19.00 -0.70% 8,672 23,492,448
2024-07-18 2,735.00 2,735.00 2,722.00 2,744.00 2,728.00 -16.00 -0.58% 2,356 6,427,168
2024-07-17 2,744.00 2,746.00 2,739.00 2,756.00 2,744.00 -12.00 -0.44% 1,347 3,696,168
2024-07-16 2,751.00 2,760.00 2,745.00 2,774.00 2,756.00 -18.00 -0.65% 2,190 6,035,640
2024-07-09 2,750.00 2,775.00 2,750.00 2,751.00 2,774.00 23.00 0.84% 1,115 3,093,010
2024-07-08 2,755.00 2,755.00 2,750.00 2,789.00 2,751.00 -38.00 -1.36% 4,417 12,151,167
2024-07-05 2,721.00 2,800.00 2,721.00 2,757.00 2,789.00 32.00 1.16% 4,310 12,020,590
2024-07-04 2,707.00 2,787.00 2,706.00 2,790.00 2,757.00 -33.00 -1.18% 7,160 19,740,120
2024-07-03 2,780.00 2,849.00 2,700.00 2,848.00 2,790.00 -58.00 -2.04% 15,772 44,003,880
2024-07-02 2,790.00 2,869.00 2,760.00 2,833.00 2,848.00 15.00 0.53% 4,562 12,992,576
2024-07-01 2,900.00 2,946.00 2,782.00 2,892.00 2,833.00 -59.00 -2.04% 3,345 9,476,385
2024-06-27 2,789.00 2,947.00 2,770.00 2,785.00 2,892.00 107.00 3.84% 5,592 16,172,064
2024-06-25 2,751.00 2,780.00 2,747.00 2,775.00 2,779.00 4.00 0.14% 7,473 20,767,467
2024-06-24 2,710.00 2,779.00 2,710.00 2,773.00 2,775.00 2.00 0.07% 5,434 15,079,350
2024-06-21 2,710.00 2,776.00 2,710.00 2,760.00 2,773.00 13.00 0.47% 1,472 4,081,856
2024-06-20 2,706.00 2,775.00 2,700.00 2,770.00 2,760.00 -10.00 -0.36% 4,912 13,557,120
2024-06-19 2,700.00 2,777.00 2,700.00 2,731.00 2,770.00 39.00 1.43% 7,675 21,259,750
2024-06-18 2,760.00 2,778.00 2,704.00 2,781.00 2,731.00 -50.00 -1.80% 4,919 13,433,789
2024-06-17 2,750.00 2,800.00 2,749.00 2,762.00 2,781.00 19.00 0.69% 8,739 24,303,159
2024-06-14 2,760.00 2,770.00 2,704.00 2,765.00 2,762.00 -3.00 -0.11% 3,516 9,711,192
2024-06-13 2,736.00 2,765.00 2,736.00 2,751.00 2,765.00 14.00 0.51% 951 2,629,515
2024-06-12 2,750.00 2,770.00 2,737.00 2,768.00 2,751.00 -17.00 -0.61% 4,406 12,120,906
2024-06-11 2,745.00 2,770.00 2,740.00 2,760.00 2,768.00 8.00 0.29% 976 2,701,568
2024-06-10 2,770.00 2,775.00 2,739.00 2,775.00 2,760.00 -15.00 -0.54% 4,118 11,365,680
2024-06-07 2,770.00 2,780.00 2,762.00 2,787.00 2,775.00 -12.00 -0.43% 2,373 6,585,075
2024-06-06 2,752.00 2,789.00 2,752.00 2,765.00 2,787.00 22.00 0.80% 1,159 3,230,133
2024-06-05 2,788.00 2,788.00 2,752.00 2,773.00 2,765.00 -21.00 -0.76% 1,152 3,185,280
2024-06-04 2,798.00 2,800.00 2,738.00 2,791.00 2,773.00 -18.00 -0.64% 4,411 12,231,703
2024-06-03 2,760.00 2,800.00 2,760.00 2,829.00 2,791.00 -38.00 -1.34% 2,850 7,954,350
2024-05-31 2,800.00 2,850.00 2,752.00 2,836.00 2,829.00 -7.00 -0.25% 9,075 25,673,175
2024-05-30 2,750.00 2,850.00 2,750.00 2,773.00 2,836.00 63.00 2.27% 7,993 22,668,148
2024-05-29 2,746.00 2,785.00 2,746.00 2,772.00 2,773.00 1.00 0.04% 4,232 11,735,336
2024-05-28 2,751.00 2,780.00 2,742.00 2,794.00 2,772.00 -22.00 -0.79% 4,158 11,525,976
2024-05-27 2,761.00 2,799.00 2,751.00 2,799.00 2,794.00 -5.00 -0.18% 1,747 4,881,118
2024-05-24 2,760.00 2,799.00 2,760.00 2,789.00 2,799.00 10.00 0.36% 1,533 4,290,867
2024-05-22 2,766.00 2,799.00 2,761.00 2,789.00 2,789.00 0.00 0.00% 5,996 16,722,844
2024-05-21 2,780.00 2,798.00 2,744.00 2,791.00 2,789.00 -2.00 -0.07% 1,942 5,416,238
2024-05-20 2,760.00 2,795.00 2,742.00 2,794.00 2,791.00 -3.00 -0.11% 2,361 6,589,551
2024-05-17 2,780.00 2,794.00 2,750.00 2,788.00 2,794.00 6.00 0.22% 3,956 11,053,064
2024-05-16 2,770.00 2,793.00 2,736.00 2,786.00 2,788.00 2.00 0.07% 6,965 19,418,420
2024-05-15 2,770.00 2,790.00 2,754.00 2,787.00 2,786.00 -1.00 -0.04% 2,539 7,073,654
2024-05-14 2,795.00 2,795.00 2,770.00 2,788.00 2,787.00 -1.00 -0.04% 5,792 16,142,304
2024-05-13 2,800.00 2,800.00 2,772.00 2,807.00 2,788.00 -19.00 -0.68% 6,874 19,164,712
2024-05-10 2,776.00 2,808.00 2,776.00 2,801.00 2,807.00 6.00 0.21% 10,272 28,833,504
2024-05-09 2,780.00 2,808.00 2,760.00 2,798.00 2,801.00 3.00 0.11% 7,096 19,875,896
2024-05-08 2,798.00 2,800.00 2,750.00 2,798.00 2,798.00 0.00 0.00% 21,470 60,073,060
2024-05-07 2,800.00 2,800.00 2,770.00 2,824.00 2,798.00 -26.00 -0.92% 2,641 7,389,518
2024-05-06 2,752.00 2,827.00 2,752.00 2,812.00 2,824.00 12.00 0.43% 14,113 39,855,112
2024-05-03 2,733.00 2,817.00 2,726.00 2,768.00 2,812.00 44.00 1.59% 8,948 25,161,776
2024-05-02 2,780.00 2,825.00 2,701.00 2,815.00 2,768.00 -47.00 -1.67% 10,852 30,038,336
2024-05-01 2,711.00 2,828.00 2,699.00 2,782.00 2,815.00 33.00 1.19% 35,947 101,190,805
2024-04-30 2,800.00 2,827.00 2,710.00 2,814.00 2,782.00 -32.00 -1.14% 7,252 20,175,064
2024-04-29 2,800.00 2,828.00 2,700.00 2,811.00 2,814.00 3.00 0.11% 14,991 42,184,674
2024-04-26 2,800.00 2,820.00 2,671.00 2,819.00 2,811.00 -8.00 -0.28% 7,700 21,644,700
2024-04-25 2,839.00 2,839.00 2,700.00 2,834.00 2,819.00 -15.00 -0.53% 4,604 12,978,676
2024-04-24 2,840.00 2,846.00 2,820.00 2,836.00 2,834.00 -2.00 -0.07% 15,424 43,711,616
2024-04-23 2,810.00 2,840.00 2,799.00 2,822.00 2,836.00 14.00 0.50% 8,467 24,012,412
2024-04-22 2,804.00 2,839.00 2,800.00 2,819.00 2,822.00 3.00 0.11% 3,261 9,202,542
2024-04-19 2,844.00 2,844.00 2,802.00 2,840.00 2,819.00 -21.00 -0.74% 16,387 46,194,953
2024-04-18 2,844.00 2,844.00 2,821.00 2,844.00 2,840.00 -4.00 -0.14% 45,828 130,151,520
2024-04-17 2,850.00 2,850.00 2,802.00 2,873.00 2,844.00 -29.00 -1.01% 7,739 22,009,716
2024-04-16 2,851.00 2,875.00 2,850.00 2,864.00 2,873.00 9.00 0.31% 7,661 22,010,053
2024-04-15 2,882.00 2,888.00 2,860.00 2,882.00 2,864.00 -18.00 -0.62% 8,734 25,014,176
2024-04-12 2,900.00 2,900.00 2,881.00 2,911.00 2,882.00 -29.00 -1.00% 6,837 19,704,234
2024-04-11 2,911.00 2,912.00 2,901.00 2,911.00 2,911.00 0.00 0.00% 3,014 8,773,754
2024-04-10 2,915.00 2,918.00 2,908.00 2,912.00 2,911.00 -1.00 -0.03% 1,355 3,944,405
2024-04-09 2,910.00 2,918.00 2,910.00 2,917.00 2,912.00 -5.00 -0.17% 2,678 7,798,336
2024-04-08 2,907.00 2,920.00 2,907.00 2,912.00 2,917.00 5.00 0.17% 1,450 4,229,650
2024-04-05 2,920.00 2,923.00 2,900.00 2,905.00 2,912.00 7.00 0.24% 2,473 7,201,376
2024-04-04 2,901.00 2,934.00 2,896.00 2,916.00 2,905.00 -11.00 -0.38% 3,745 10,879,225
2024-04-03 2,901.00 2,935.00 2,900.00 2,933.00 2,916.00 -17.00 -0.58% 4,525 13,194,900
2024-04-02 2,904.00 2,940.00 2,901.00 2,933.00 2,933.00 0.00 0.00% 9,797 28,734,601
2024-04-01 2,930.00 2,950.00 2,905.00 2,987.00 2,933.00 -54.00 -1.81% 3,170 9,297,610
2024-03-29 2,930.00 2,988.00 2,930.00 2,988.00 2,987.00 -1.00 -0.03% 25,205 75,287,335
2024-03-28 2,924.00 2,992.00 2,920.00 2,992.00 2,988.00 -4.00 -0.13% 2,722 8,133,336
2024-03-27 2,925.00 2,994.00 2,922.00 2,999.00 2,992.00 -7.00 -0.23% 57,530 172,129,760
2024-03-26 2,910.00 3,003.00 2,902.00 2,958.00 2,999.00 41.00 1.39% 17,015 51,027,985
2024-03-25 2,903.00 2,989.00 2,900.00 2,984.00 2,958.00 -26.00 -0.87% 16,865 49,886,670
2024-03-22 2,996.00 3,004.00 2,904.00 3,003.00 2,984.00 -19.00 -0.63% 12,267 36,604,728
2024-03-21 2,995.00 3,004.00 2,995.00 3,003.00 3,003.00 0.00 0.00% 11,974 35,957,922
2024-03-20 3,004.00 3,005.00 2,999.00 3,004.00 3,003.00 -1.00 -0.03% 14,494 43,525,482
2024-03-19 3,001.00 3,007.00 2,998.00 3,004.00 3,004.00 0.00 0.00% 14,651 44,011,604
2024-03-18 3,004.00 3,005.00 2,998.00 3,004.00 3,004.00 0.00 0.00% 11,897 35,738,588
2024-03-15 3,000.00 3,005.00 3,000.00 3,006.00 3,004.00 -2.00 -0.07% 9,390 28,207,560
2024-03-14 3,000.00 3,008.00 3,000.00 3,004.00 3,006.00 2.00 0.07% 14,219 42,742,314
2024-03-13 3,004.00 3,007.00 3,000.00 3,007.00 3,004.00 -3.00 -0.10% 9,873 29,658,492
2024-03-12 3,010.00 3,010.00 3,003.00 3,009.00 3,007.00 -2.00 -0.07% 15,089 45,372,623
2024-03-11 3,004.00 3,009.00 3,001.00 3,010.00 3,009.00 -1.00 -0.03% 8,400 25,275,600
2024-03-07 3,013.00 3,013.00 3,008.00 3,019.00 3,010.00 -9.00 -0.30% 10,573 31,824,730
2024-03-06 3,012.00 3,020.00 3,012.00 3,026.00 3,019.00 -7.00 -0.23% 10,037 30,301,703
2024-03-05 3,013.00 3,028.00 3,013.00 3,020.00 3,026.00 6.00 0.20% 13,815 41,804,190
2024-03-04 3,011.00 3,023.00 3,011.00 3,021.00 3,020.00 -1.00 -0.03% 8,716 26,322,320
2024-03-01 3,029.00 3,029.00 3,010.00 3,022.00 3,021.00 -1.00 -0.03% 39,537 119,441,277
2024-02-29 3,030.00 3,030.00 3,010.00 3,032.00 3,022.00 -10.00 -0.33% 2,993 9,044,846
2024-02-28 3,025.00 3,039.00 3,000.00 3,032.00 3,032.00 0.00 0.00% 3,026 9,174,832
2024-02-27 3,039.00 3,040.00 3,017.00 3,036.00 3,032.00 -4.00 -0.13% 4,244 12,867,808
2024-02-26 3,037.00 3,060.00 3,034.00 3,043.00 3,036.00 -7.00 -0.23% 2,443 7,416,948
2024-02-23 3,041.00 3,065.00 3,037.00 3,048.00 3,043.00 -5.00 -0.16% 7,570 23,035,510
2024-02-22 3,040.00 3,069.00 3,039.00 3,053.00 3,048.00 -5.00 -0.16% 1,163 3,544,824
2024-02-21 3,060.00 3,060.00 3,035.00 3,059.00 3,053.00 -6.00 -0.20% 1,319 4,026,907
2024-02-20 3,030.00 3,070.00 3,030.00 3,025.00 3,059.00 34.00 1.12% 2,212 6,766,508
2024-02-19 3,066.00 3,070.00 3,004.00 3,083.00 3,025.00 -58.00 -1.88% 3,616 10,938,400
2024-02-16 3,075.00 3,089.00 3,070.00 3,071.00 3,083.00 12.00 0.39% 2,767 8,530,661
2024-02-15 3,050.00 3,075.00 3,050.00 3,060.00 3,071.00 11.00 0.36% 520 1,596,920
2024-02-14 3,050.00 3,075.00 3,050.00 3,075.00 3,060.00 -15.00 -0.49% 573 1,753,380
2024-02-13 3,071.00 3,075.00 3,071.00 3,080.00 3,075.00 -5.00 -0.16% 413 1,269,975
2024-02-09 3,015.00 3,084.00 3,015.00 3,073.00 3,080.00 7.00 0.23% 1,482 4,564,560
2024-02-08 3,027.00 3,084.00 3,016.00 3,027.00 3,073.00 46.00 1.52% 25,614 78,711,822
2024-02-07 3,020.00 3,030.00 3,015.00 3,028.00 3,027.00 -1.00 -0.03% 2,191 6,632,157
2024-02-06 3,020.00 3,030.00 3,016.00 3,020.00 3,028.00 8.00 0.26% 1,870 5,662,360
2024-02-05 3,020.00 3,020.00 3,018.00 3,029.00 3,020.00 -9.00 -0.30% 1,328 4,010,560
2024-02-02 3,021.00 3,030.00 3,021.00 3,028.00 3,029.00 1.00 0.03% 2,679 8,114,691
2024-02-01 3,022.00 3,074.00 3,006.00 3,082.00 3,028.00 -54.00 -1.75% 2,526 7,648,728
2024-01-31 3,033.00 3,085.00 3,000.00 3,082.00 3,082.00 0.00 0.00% 40,043 123,412,526
2024-01-30 3,033.00 3,087.00 3,022.00 3,073.00 3,082.00 9.00 0.29% 1,483 4,570,606
2024-01-29 3,080.00 3,090.00 3,000.00 3,090.00 3,073.00 -17.00 -0.55% 5,079 15,607,767
2024-01-26 3,098.00 3,099.00 3,051.00 3,087.00 3,090.00 3.00 0.10% 1,367 4,224,030
2024-01-25 3,100.00 3,100.00 3,034.00 3,173.00 3,087.00 -86.00 -2.71% 4,104 12,669,048
2024-01-24 3,100.00 3,189.00 3,058.00 3,141.00 3,173.00 32.00 1.02% 1,883 5,974,759
2024-01-23 3,100.00 3,248.00 3,100.00 3,110.00 3,141.00 31.00 1.00% 7,977 25,055,757
2024-01-22 3,130.00 3,265.00 3,100.00 3,193.07 3,110.00 -83.07 -2.60% 4,215 13,108,650
2024-01-19 3,205.00 3,268.00 3,120.00 3,273.00 3,193.07 -79.93 -2.44% 2,276 7,267,427
2024-01-18 3,200.00 3,299.00 3,200.00 3,258.00 3,273.00 15.00 0.46% 471 1,541,583
2024-01-17 3,241.00 3,300.00 3,180.00 3,274.00 3,258.00 -16.00 -0.49% 6,061 19,746,738
2024-01-16 3,247.00 3,297.00 3,153.00 3,194.00 3,274.00 80.00 2.50% 3,899 12,765,326
2024-01-15 3,200.00 3,295.00 3,111.00 3,291.00 3,194.00 -97.00 -2.95% 2,761 8,818,634
2024-01-12 3,250.00 3,297.00 3,200.00 3,297.00 3,291.00 -6.00 -0.18% 9,178 30,204,798
2024-01-11 3,200.00 3,297.00 3,150.00 3,308.00 3,297.00 -11.00 -0.33% 1,857 6,122,529
2024-01-10 3,236.00 3,309.00 3,230.00 3,331.00 3,308.00 -23.00 -0.69% 5,854 19,365,032
2024-01-09 3,350.00 3,379.00 3,271.00 3,357.00 3,331.00 -26.00 -0.77% 15,688 52,256,728
2024-01-08 3,312.00 3,379.00 3,300.00 3,378.00 3,357.00 -21.00 -0.62% 4,248 14,260,536
2024-01-05 3,311.00 3,380.00 3,262.00 3,382.00 3,378.00 -4.00 -0.12% 37,623 127,090,494
2024-01-04 3,321.00 3,390.00 3,321.00 3,399.00 3,382.00 -17.00 -0.50% 1,276 4,315,432
2024-01-03 3,311.00 3,400.00 3,250.00 3,448.00 3,399.00 -49.00 -1.42% 3,810 12,950,190
2024-01-02 3,301.00 3,450.00 3,300.00 3,506.00 3,448.00 -58.00 -1.65% 4,812 16,591,776
2023-12-28 3,488.00 3,616.00 3,400.00 3,486.00 3,506.00 20.00 0.57% 53,212 186,561,272
2023-12-27 3,450.00 3,500.00 3,411.00 3,445.00 3,486.00 41.00 1.19% 11,904 41,497,344
2023-12-26 3,420.00 3,460.00 3,300.00 3,463.00 3,445.00 -18.00 -0.52% 9,128 31,445,960
2023-12-25 3,406.00 3,500.00 3,401.00 3,495.00 3,463.00 -32.00 -0.92% 3,781 13,093,603
2023-12-22 3,475.00 3,510.00 3,401.00 3,500.00 3,495.00 -5.00 -0.14% 10,077 35,219,115
2023-12-21 3,500.00 3,520.00 3,490.00 3,502.00 3,500.00 -2.00 -0.06% 5,470 19,145,000
2023-12-20 3,500.00 3,535.00 3,485.00 3,529.00 3,502.00 -27.00 -0.77% 1,849 6,475,198
2023-12-19 3,460.00 3,578.00 3,460.00 3,482.00 3,529.00 47.00 1.35% 13,449 47,461,521
2023-12-18 3,461.00 3,500.00 3,444.00 3,494.00 3,482.00 -12.00 -0.34% 2,969 10,338,058
2023-12-15 3,500.00 3,500.00 3,485.00 3,506.00 3,494.00 -12.00 -0.34% 2,243 7,837,042
2023-12-14 3,403.00 3,519.00 3,403.00 3,448.00 3,506.00 58.00 1.68% 3,768 13,210,608
2023-12-13 3,480.00 3,555.00 3,401.00 3,553.00 3,448.00 -105.00 -2.96% 4,848 16,715,904
2023-12-12 3,500.00 3,580.00 3,373.00 3,571.00 3,553.00 -18.00 -0.50% 3,336 11,852,808
2023-12-11 3,501.00 3,648.00 3,465.00 3,576.00 3,571.00 -5.00 -0.14% 2,818 10,063,078
2023-12-08 3,361.00 3,650.00 3,361.00 3,423.00 3,576.00 153.00 4.47% 95,514 341,558,064
2023-12-07 3,200.00 3,452.00 3,200.00 3,190.00 3,423.00 233.00 7.30% 9,921 33,959,583
2023-12-06 3,200.00 3,298.00 3,106.00 3,109.00 3,190.00 81.00 2.61% 7,289 23,251,910
2023-12-05 3,010.00 3,250.00 3,010.00 3,015.00 3,109.00 94.00 3.12% 10,802 33,583,418
2023-12-04 3,010.00 3,016.00 3,007.00 3,017.00 3,015.00 -2.00 -0.07% 5,428 16,365,420
2023-12-01 3,008.00 3,017.00 3,008.00 3,016.00 3,017.00 1.00 0.03% 4,931 14,876,827
2023-11-30 3,013.00 3,017.00 3,007.00 3,015.00 3,016.00 1.00 0.03% 5,923 17,863,768
2023-11-29 3,017.00 3,020.00 3,014.00 3,025.00 3,015.00 -10.00 -0.33% 2,433 7,335,495
2023-11-28 3,015.00 3,029.00 3,015.00 3,013.00 3,025.00 12.00 0.40% 6,710 20,297,750
2023-11-27 3,030.00 3,030.00 3,010.00 3,030.00 3,013.00 -17.00 -0.56% 2,634 7,936,242
2023-11-24 3,012.00 3,030.00 3,008.00 3,022.00 3,030.00 8.00 0.26% 975 2,954,250
2023-11-23 3,010.00 3,025.00 3,007.00 3,030.00 3,022.00 -8.00 -0.26% 6,616 19,993,552
2023-11-22 3,021.00 3,031.00 3,010.00 3,021.00 3,030.00 9.00 0.30% 2,621 7,941,630
2023-11-21 3,025.00 3,032.00 3,006.00 3,031.00 3,021.00 -10.00 -0.33% 6,251 18,884,271
2023-11-20 3,033.00 3,035.00 3,023.00 3,033.00 3,031.00 -2.00 -0.07% 3,694 11,196,514
2023-11-17 3,030.00 3,035.00 3,028.00 3,035.00 3,033.00 -2.00 -0.07% 3,101 9,405,333
2023-11-16 3,030.00 3,035.00 3,028.00 3,033.00 3,035.00 2.00 0.07% 1,551 4,707,285
2023-11-15 3,035.00 3,035.00 3,033.00 3,040.00 3,033.00 -7.00 -0.23% 2,149 6,517,917
2023-11-13 3,040.00 3,050.00 3,035.00 3,050.00 3,040.00 -10.00 -0.33% 3,110 9,454,400
2023-11-10 3,049.00 3,050.00 3,039.00 3,042.00 3,050.00 8.00 0.26% 557 1,698,850
2023-11-09 3,050.00 3,050.00 3,039.00 3,050.00 3,042.00 -8.00 -0.26% 849 2,582,658
2023-11-08 3,039.00 3,050.00 3,039.00 3,041.00 3,050.00 9.00 0.30% 956 2,915,800
2023-11-07 3,043.00 3,050.00 3,039.00 3,089.00 3,041.00 -48.00 -1.55% 5,372 16,336,252
2023-11-06 3,050.00 3,089.00 3,050.00 3,089.00 3,089.00 0.00 0.00% 2,294 7,086,166
2023-11-03 3,085.00 3,090.00 3,043.00 3,083.00 3,089.00 6.00 0.19% 1,125 3,475,125
2023-11-02 3,041.00 3,090.00 3,041.00 3,079.00 3,083.00 4.00 0.13% 1,684 5,191,772
2023-11-01 3,095.00 3,097.00 3,040.00 3,095.00 3,079.00 -16.00 -0.52% 1,357 4,178,203
2023-10-31 3,045.00 3,099.00 3,045.00 3,068.00 3,095.00 27.00 0.88% 1,869 5,784,555
2023-10-30 3,080.00 3,080.00 3,050.00 3,079.00 3,068.00 -11.00 -0.36% 2,632 8,074,976
2023-10-27 3,061.00 3,100.00 3,050.00 3,100.00 3,079.00 -21.00 -0.68% 10,400 32,021,600
2023-10-26 3,050.00 3,100.00 3,050.00 3,080.00 3,100.00 20.00 0.65% 5,591 17,332,100
2023-10-25 3,050.00 3,080.00 3,050.00 3,062.00 3,080.00 18.00 0.59% 2,793 8,602,440
2023-10-24 3,054.00 3,092.00 3,050.00 3,079.00 3,062.00 -17.00 -0.55% 68,873 210,889,126
2023-10-23 3,050.00 3,093.00 3,050.00 3,094.00 3,079.00 -15.00 -0.48% 1,390 4,279,810
2023-10-20 3,044.00 3,096.00 3,040.00 3,044.00 3,094.00 50.00 1.64% 1,123 3,474,562
2023-10-19 3,054.00 3,096.00 3,040.00 3,054.00 3,044.00 -10.00 -0.33% 4,252 12,943,088
2023-10-18 3,052.00 3,097.00 3,052.00 3,067.00 3,054.00 -13.00 -0.42% 438 1,337,652
2023-10-17 3,054.00 3,090.00 3,052.00 3,080.00 3,067.00 -13.00 -0.42% 5,933 18,196,511
2023-10-16 3,055.00 3,090.00 3,051.00 3,095.00 3,080.00 -15.00 -0.48% 51,715 159,282,200
2023-10-13 3,060.00 3,096.00 3,060.00 3,075.00 3,095.00 20.00 0.65% 1,264 3,912,080
2023-10-12 3,061.00 3,080.00 3,060.00 3,079.00 3,075.00 -4.00 -0.13% 642 1,974,150
2023-10-11 3,050.00 3,088.00 3,040.00 3,065.00 3,079.00 14.00 0.46% 61,217 188,487,143
2023-10-10 3,071.00 3,088.00 3,052.00 3,092.00 3,065.00 -27.00 -0.87% 1,456 4,462,640
2023-10-09 3,070.00 3,130.00 3,065.00 3,093.00 3,092.00 -1.00 -0.03% 2,332 7,210,544
2023-10-06 3,136.00 3,140.00 3,074.00 3,135.00 3,093.00 -42.00 -1.34% 1,758 5,437,494
2023-10-05 3,066.00 3,149.00 3,055.00 3,068.00 3,135.00 67.00 2.18% 2,572 8,063,220
2023-10-04 3,135.00 3,135.00 3,050.00 3,147.00 3,068.00 -79.00 -2.51% 3,437 10,544,716
2023-10-03 3,101.00 3,168.00 3,050.00 3,169.00 3,147.00 -22.00 -0.69% 4,270 13,437,690
2023-10-02 3,073.00 3,182.00 3,073.00 3,180.00 3,169.00 -11.00 -0.35% 10,139 32,130,491
2023-09-29 3,051.00 3,187.00 3,051.00 3,125.00 3,180.00 55.00 1.76% 4,874 15,499,320
2023-09-28 3,129.00 3,192.00 3,052.00 3,107.00 3,125.00 18.00 0.58% 4,471 13,971,875
2023-09-27 3,050.00 3,133.00 3,040.00 3,099.00 3,107.00 8.00 0.26% 2,774 8,618,818
2023-09-26 3,038.00 3,145.00 3,038.00 3,030.00 3,099.00 69.00 2.28% 12,311 38,151,789
2023-09-25 3,020.00 3,030.00 3,020.00 3,032.00 3,030.00 -2.00 -0.07% 3,663 11,098,890
2023-09-22 3,028.00 3,037.00 3,028.00 3,032.00 3,032.00 0.00 0.00% 1,623 4,920,936
2023-09-21 3,050.00 3,050.00 3,028.00 3,035.00 3,032.00 -3.00 -0.10% 1,491 4,520,712
2023-09-20 3,036.00 3,050.00 3,030.00 3,039.00 3,035.00 -4.00 -0.13% 3,883 11,784,905
2023-09-19 3,040.00 3,050.00 3,037.00 3,050.00 3,039.00 -11.00 -0.36% 2,277 6,919,803
2023-09-18 3,058.00 3,058.00 3,036.00 3,099.00 3,050.00 -49.00 -1.58% 1,830 5,581,500
2023-09-15 3,050.00 3,118.00 3,050.00 3,118.00 3,099.00 -19.00 -0.61% 6,493 20,121,807
2023-09-14 3,060.00 3,150.00 3,060.00 3,056.00 3,118.00 62.00 2.03% 4,177 13,023,886
2023-09-13 3,050.00 3,100.00 3,042.00 3,090.00 3,056.00 -34.00 -1.10% 3,561 10,882,416
2023-09-12 3,035.00 3,100.00 3,035.00 3,088.00 3,090.00 2.00 0.06% 2,925 9,038,250
2023-09-11 3,035.00 3,120.00 3,028.00 3,054.00 3,088.00 34.00 1.11% 13,762 42,497,056
2023-09-08 3,035.00 3,070.00 3,035.00 3,070.00 3,054.00 -16.00 -0.52% 1,348 4,116,792
2023-09-07 3,040.00 3,074.00 3,035.00 3,061.00 3,070.00 9.00 0.29% 1,147 3,521,290
2023-09-06 3,035.00 3,076.00 3,035.00 3,068.00 3,061.00 -7.00 -0.23% 10,798 33,052,678
2023-09-05 3,040.00 3,078.00 3,040.00 3,063.00 3,068.00 5.00 0.16% 1,248 3,828,864
2023-09-04 3,038.00 3,100.00 3,037.00 3,076.00 3,063.00 -13.00 -0.42% 2,401 7,354,263
2023-09-01 3,100.00 3,100.00 3,050.00 3,100.00 3,076.00 -24.00 -0.77% 3,385 10,412,260
2023-08-31 3,100.00 3,100.00 3,090.00 3,095.00 3,100.00 5.00 0.16% 2,328 7,216,800
2023-08-30 3,100.00 3,100.00 3,083.00 3,108.00 3,095.00 -13.00 -0.42% 1,580 4,890,100
2023-08-29 3,065.00 3,191.00 3,060.00 3,105.00 3,108.00 3.00 0.10% 2,926 9,094,008
2023-08-28 3,089.00 3,109.00 3,051.00 3,079.00 3,105.00 26.00 0.84% 3,975 12,342,375
2023-08-25 3,070.00 3,089.00 3,035.00 3,075.00 3,079.00 4.00 0.13% 2,084 6,416,636
2023-08-24 3,035.00 3,088.00 3,034.00 3,088.00 3,075.00 -13.00 -0.42% 1,501 4,615,575
2023-08-23 3,039.00 3,090.00 3,034.00 3,080.00 3,088.00 8.00 0.26% 1,740 5,373,120
2023-08-22 3,031.00 3,099.00 3,031.00 3,038.00 3,080.00 42.00 1.38% 1,432 4,410,560
2023-08-21 3,040.00 3,098.00 3,031.00 3,044.00 3,038.00 -6.00 -0.20% 3,234 9,824,892
2023-08-18 3,050.00 3,100.00 3,037.00 3,098.00 3,044.00 -54.00 -1.74% 1,597 4,861,268
2023-08-17 3,046.00 3,098.00 3,046.00 3,099.00 3,098.00 -1.00 -0.03% 1,669 5,170,562
2023-08-16 3,070.00 3,100.00 3,040.00 3,060.00 3,099.00 39.00 1.27% 6,291 19,495,809
2023-08-15 3,039.00 3,100.00 3,039.00 3,056.00 3,060.00 4.00 0.13% 4,870 14,902,200
2023-08-14 3,015.00 3,060.00 3,015.00 3,080.00 3,056.00 -24.00 -0.78% 858 2,622,048
2023-08-11 3,080.00 3,082.00 2,975.00 3,075.00 3,080.00 5.00 0.16% 16,552 50,980,160
2023-08-10 3,080.00 3,080.00 3,071.00 3,085.00 3,075.00 -10.00 -0.32% 2,844 8,745,300
2023-08-09 3,086.00 3,087.00 3,078.00 3,142.00 3,085.00 -57.00 -1.81% 3,620 11,167,700
2023-08-08 3,125.00 3,150.00 3,086.00 3,148.00 3,142.00 -6.00 -0.19% 1,449 4,552,758
2023-08-07 3,150.00 3,150.00 3,003.00 3,074.00 3,148.00 74.00 2.41% 3,217 10,127,116
2023-08-04 3,134.00 3,150.00 3,000.00 3,134.00 3,074.00 -60.00 -1.91% 8,746 26,885,204
2023-08-03 3,139.00 3,139.00 3,126.00 3,154.00 3,134.00 -20.00 -0.63% 853 2,673,302
2023-08-02 3,161.00 3,161.00 3,126.00 3,178.00 3,154.00 -24.00 -0.76% 829 2,614,666
2023-08-01 3,189.00 3,192.00 3,161.00 3,197.00 3,178.00 -19.00 -0.59% 2,768 8,796,704
2023-07-31 3,201.00 3,201.00 3,192.00 3,208.00 3,197.00 -11.00 -0.34% 3,841 12,279,677
2023-07-28 3,250.00 3,250.00 3,201.00 3,219.00 3,208.00 -11.00 -0.34% 5,834 18,715,472
2023-07-27 3,260.00 3,260.00 3,201.00 3,282.00 3,219.00 -63.00 -1.92% 1,958 6,302,802
2023-07-26 3,265.00 3,287.00 3,265.00 3,255.00 3,282.00 27.00 0.83% 3,329 10,925,778
2023-07-25 3,265.00 3,265.00 3,255.00 3,279.00 3,255.00 -24.00 -0.73% 6,673 21,720,615
2023-07-24 3,283.00 3,287.00 3,269.00 3,289.00 3,279.00 -10.00 -0.30% 1,685 5,525,115
2023-07-21 3,284.00 3,290.00 3,284.00 3,287.00 3,289.00 2.00 0.06% 3,680 12,103,520
2023-07-20 3,286.00 3,290.00 3,285.00 3,288.00 3,287.00 -1.00 -0.03% 1,851 6,084,237
2023-07-19 3,289.00 3,289.00 3,286.00 3,314.00 3,288.00 -26.00 -0.78% 1,216 3,998,208
2023-07-18 3,300.00 3,325.00 3,286.00 3,322.00 3,314.00 -8.00 -0.24% 3,114 10,319,796
2023-07-17 3,300.00 3,350.00 3,281.00 3,414.00 3,322.00 -92.00 -2.69% 4,235 14,068,670
2023-07-07 3,285.00 3,439.00 3,255.00 3,301.00 3,414.00 113.00 3.42% 9,838 33,586,932
2023-07-06 3,300.00 3,333.00 3,280.00 3,332.00 3,301.00 -31.00 -0.93% 3,862 12,748,462
2023-07-05 3,300.00 3,333.00 3,280.00 3,331.00 3,332.00 1.00 0.03% 1,196 3,985,072
2023-07-04 3,310.00 3,350.00 3,300.00 3,369.00 3,331.00 -38.00 -1.13% 4,133 13,767,023
2023-07-03 3,358.00 3,429.00 3,340.00 3,403.00 3,369.00 -34.00 -1.00% 2,189 7,374,741
2023-06-30 3,350.00 3,429.00 3,349.00 3,341.00 3,403.00 62.00 1.86% 4,232 14,401,496
2023-06-29 3,378.00 3,400.00 3,275.00 3,444.00 3,341.00 -103.00 -2.99% 3,308 11,052,028
2023-06-28 3,325.00 3,447.00 3,320.00 3,411.00 3,444.00 33.00 0.97% 3,249 11,189,556
2023-06-27 3,330.00 3,416.00 3,319.00 3,477.00 3,411.00 -66.00 -1.90% 3,698 12,613,878
2023-06-26 3,411.00 3,478.00 3,318.00 3,475.00 3,477.00 2.00 0.06% 7,080 24,617,160
2023-06-23 3,400.00 3,490.00 3,399.00 3,331.00 3,475.00 144.00 4.32% 5,231 18,177,725
2023-06-22 3,222.00 3,495.00 3,106.00 3,283.00 3,331.00 48.00 1.46% 8,411 28,017,041
2023-06-21 3,160.00 3,300.00 3,160.00 3,151.00 3,283.00 132.00 4.19% 23,229 76,260,807
2023-06-20 3,020.00 3,245.00 3,020.00 3,023.00 3,151.00 128.00 4.23% 136,777 430,984,327
2023-06-19 3,035.00 3,035.00 3,016.00 3,035.00 3,023.00 -12.00 -0.40% 3,918 11,844,114
2023-06-16 3,036.00 3,040.00 3,019.00 3,040.00 3,035.00 -5.00 -0.16% 2,947 8,944,145
2023-06-15 3,040.00 3,040.00 3,034.00 3,074.00 3,040.00 -34.00 -1.11% 6,779 20,608,160
2023-06-14 3,056.00 3,080.00 3,042.00 3,056.00 3,074.00 18.00 0.59% 11,664 35,855,136
2023-06-13 3,123.00 3,123.00 3,038.00 3,124.00 3,056.00 -68.00 -2.18% 13,275 40,568,400
2023-06-12 3,134.00 3,150.00 3,122.00 3,194.00 3,124.00 -70.00 -2.19% 7,690 24,023,560
2023-06-09 3,133.00 3,229.00 3,133.00 3,229.00 3,194.00 -35.00 -1.08% 2,530 8,080,820
2023-06-08 3,200.00 3,249.00 3,150.00 3,198.00 3,229.00 31.00 0.97% 30,775 99,372,475
2023-06-07 3,123.00 3,200.00 3,123.00 3,195.00 3,198.00 3.00 0.09% 1,682 5,379,036
2023-06-06 3,201.00 3,296.00 3,170.00 3,293.00 3,195.00 -98.00 -2.98% 7,032 22,467,240
2023-06-05 3,185.00 3,296.00 3,185.00 3,277.00 3,293.00 16.00 0.49% 2,367 7,794,531
2023-06-02 3,200.00 3,285.00 3,150.00 3,162.00 3,277.00 115.00 3.64% 1,391 4,558,307
2023-05-31 3,110.00 3,289.00 3,105.00 3,093.00 3,162.00 69.00 2.23% 9,919 31,363,878
2023-05-30 3,100.00 3,124.00 3,050.00 3,104.00 3,093.00 -11.00 -0.35% 1,546 4,781,778
2023-05-29 3,100.00 3,124.00 3,050.00 3,099.00 3,104.00 5.00 0.16% 3,779 11,730,016
2023-05-26 3,053.00 3,124.00 3,053.00 3,108.00 3,099.00 -9.00 -0.29% 3,476 10,772,124
2023-05-25 3,120.00 3,124.00 3,050.00 3,107.00 3,108.00 1.00 0.03% 1,745 5,423,460
2023-05-24 3,103.00 3,125.00 3,085.00 3,136.00 3,107.00 -29.00 -0.92% 2,066 6,419,062
2023-05-23 3,144.00 3,171.00 3,126.00 3,148.00 3,136.00 -12.00 -0.38% 4,959 15,551,424
2023-05-22 3,085.00 3,149.00 3,052.00 3,082.00 3,148.00 66.00 2.14% 8,353 26,295,244
2023-05-19 3,171.00 3,171.00 3,021.00 3,208.00 3,082.00 -126.00 -3.93% 7,577 23,352,314
2023-05-18 3,177.00 3,290.00 3,175.00 3,246.00 3,208.00 -38.00 -1.17% 2,874 9,219,792
2023-05-17 3,175.00 3,290.00 3,175.00 3,248.00 3,246.00 -2.00 -0.06% 850 2,759,100
2023-05-16 3,270.00 3,299.00 3,175.00 3,290.00 3,248.00 -42.00 -1.28% 3,606 11,712,288
2023-05-15 3,369.00 3,369.00 3,221.00 3,355.00 3,290.00 -65.00 -1.94% 747 2,457,630
2023-05-12 3,370.00 3,370.00 3,200.00 3,313.00 3,355.00 42.00 1.27% 1,171 3,928,705
2023-05-11 3,205.00 3,390.00 3,161.00 3,378.00 3,313.00 -65.00 -1.92% 1,790 5,930,270
2023-05-10 3,170.00 3,400.00 3,170.00 3,372.00 3,378.00 6.00 0.18% 3,856 13,025,568
2023-05-09 3,333.00 3,388.00 3,200.00 3,364.00 3,372.00 8.00 0.24% 8,444 28,473,168
2023-05-08 3,382.00 3,400.00 3,350.00 3,434.00 3,364.00 -70.00 -2.04% 2,506 8,430,184
2023-05-05 3,400.00 3,460.00 3,381.00 3,418.00 3,434.00 16.00 0.47% 3,372 11,579,448
2023-05-04 3,498.00 3,499.00 3,380.00 3,498.00 3,418.00 -80.00 -2.29% 3,182 10,876,076
2023-05-03 3,425.00 3,499.00 3,420.00 3,496.00 3,498.00 2.00 0.06% 2,305 8,062,890
2023-05-02 3,420.00 3,504.00 3,420.00 3,530.00 3,496.00 -34.00 -0.96% 4,186 14,634,256
2023-05-01 3,560.00 3,560.00 3,405.00 3,557.00 3,530.00 -27.00 -0.76% 3,298 11,641,940
2023-04-28 3,550.00 3,636.00 3,407.00 3,621.00 3,557.00 -64.00 -1.77% 9,996 35,555,772
2023-04-27 3,351.00 3,649.00 3,351.00 3,329.00 3,621.00 292.00 8.77% 5,719 20,708,499
2023-04-26 3,300.00 3,333.00 3,292.00 3,289.00 3,329.00 40.00 1.22% 18,099 60,251,571
2023-04-25 3,230.00 3,300.00 3,215.00 3,276.00 3,289.00 13.00 0.40% 8,711 28,650,479
2023-04-24 3,155.00 3,283.00 3,155.00 3,257.00 3,276.00 19.00 0.58% 3,696 12,108,096
2023-04-21 3,184.00 3,283.00 3,184.00 3,276.00 3,257.00 -19.00 -0.58% 531 1,729,467
2023-04-20 3,115.00 3,289.00 3,115.00 3,251.00 3,276.00 25.00 0.77% 9,030 29,582,280
2023-04-19 3,101.00 3,289.00 3,100.00 3,127.00 3,251.00 124.00 3.97% 982 3,192,482
2023-04-18 3,112.00 3,150.00 3,080.00 3,183.00 3,127.00 -56.00 -1.76% 2,254 7,048,258
2023-04-17 3,088.00 3,290.00 3,080.00 3,159.00 3,183.00 24.00 0.76% 4,268 13,585,044
2023-04-14 3,082.00 3,199.00 3,082.00 3,278.00 3,159.00 -119.00 -3.63% 1,703 5,379,777
2023-04-13 3,199.00 3,279.00 3,080.00 3,114.00 3,278.00 164.00 5.27% 8,140 26,682,920
2023-04-12 3,280.00 3,280.00 3,101.00 3,287.00 3,114.00 -173.00 -5.26% 1,870 5,823,180
2023-04-11 3,099.00 3,300.00 3,070.00 3,097.00 3,287.00 190.00 6.13% 61,558 202,341,146
2023-04-10 3,001.00 3,100.00 3,001.00 3,151.00 3,097.00 -54.00 -1.71% 2,386 7,389,442
2023-04-07 3,200.00 3,200.00 3,100.00 3,308.00 3,151.00 -157.00 -4.75% 3,613 11,384,563
2023-04-06 3,213.00 3,310.00 3,205.00 3,290.00 3,308.00 18.00 0.55% 3,387 11,204,196
2023-04-05 3,310.00 3,310.00 3,250.00 3,319.00 3,290.00 -29.00 -0.87% 27,814 91,508,060
2023-04-04 3,329.00 3,329.00 3,311.00 3,354.00 3,319.00 -35.00 -1.04% 3,402 11,291,238
2023-04-03 3,346.00 3,368.00 3,314.00 3,346.00 3,354.00 8.00 0.24% 5,475 18,363,150
2023-03-31 3,201.00 3,360.00 3,201.00 3,361.00 3,346.00 -15.00 -0.45% 1,239 4,145,694
2023-03-30 3,307.00 3,370.00 3,250.00 3,362.00 3,361.00 -1.00 -0.03% 152,286 511,833,246
2023-03-29 3,307.00 3,375.00 3,307.00 3,353.00 3,362.00 9.00 0.27% 1,634 5,493,508
2023-03-28 3,300.00 3,354.00 3,300.00 3,330.00 3,353.00 23.00 0.69% 47,741 160,075,573
2023-03-27 3,384.00 3,384.00 3,302.00 3,389.00 3,330.00 -59.00 -1.74% 5,841 19,450,530
2023-03-24 3,400.00 3,406.00 3,340.00 3,380.00 3,389.00 9.00 0.27% 10,123 34,306,847
2023-03-23 3,380.00 3,450.00 3,329.00 3,380.00 3,380.00 0.00 0.00% 1,358 4,590,040
2023-03-22 3,310.00 3,477.00 3,300.00 3,331.00 3,380.00 49.00 1.47% 9,248 31,258,240
2023-03-21 3,349.00 3,349.00 3,312.00 3,348.00 3,331.00 -17.00 -0.51% 1,948 6,488,788
2023-03-20 3,350.00 3,350.00 3,311.00 3,339.00 3,348.00 9.00 0.27% 13,707 45,891,036
2023-03-17 3,420.00 3,420.00 3,316.00 3,446.00 3,339.00 -107.00 -3.11% 4,377 14,614,803
2023-03-16 3,449.00 3,450.00 3,331.00 3,475.00 3,446.00 -29.00 -0.83% 26,542 91,463,732
2023-03-15 3,382.00 3,490.00 3,300.00 3,489.00 3,475.00 -14.00 -0.40% 5,770 20,050,750
2023-03-14 3,409.00 3,498.00 3,363.00 3,414.00 3,489.00 75.00 2.20% 44,844 156,460,716
2023-03-13 3,450.00 3,500.00 3,410.00 3,519.00 3,414.00 -105.00 -2.98% 4,455 15,209,370
2023-03-10 3,416.00 3,535.00 3,416.00 3,542.00 3,519.00 -23.00 -0.65% 16,548 58,232,412
2023-03-09 3,500.00 3,578.00 3,400.00 3,568.00 3,542.00 -26.00 -0.73% 3,853 13,647,326
2023-03-07 3,500.00 3,570.00 3,500.00 3,556.00 3,568.00 12.00 0.34% 9,930 35,430,240
2023-03-06 3,600.00 3,650.00 3,455.00 3,698.00 3,556.00 -142.00 -3.84% 3,307 11,759,692
2023-03-03 3,700.00 3,700.00 3,621.00 3,690.00 3,698.00 8.00 0.22% 2,216 8,194,768
2023-03-02 3,700.00 3,708.00 3,598.00 3,590.00 3,690.00 100.00 2.79% 10,604 39,128,760
2023-03-01 3,702.00 3,708.00 3,208.00 3,748.00 3,590.00 -158.00 -4.22% 4,820 17,303,800
2023-02-28 3,722.00 3,770.00 3,690.00 3,782.00 3,748.00 -34.00 -0.90% 6,125 22,956,500
2023-02-27 3,722.00 3,799.00 3,707.00 3,737.00 3,782.00 45.00 1.20% 9,741 36,840,462
2023-02-24 3,701.00 3,790.00 3,701.00 3,751.00 3,737.00 -14.00 -0.37% 8,319 31,088,103
2023-02-20 3,698.00 3,799.00 3,698.00 3,649.00 3,751.00 102.00 2.80% 73,868 277,078,868
2023-02-17 3,600.00 3,689.00 3,600.00 3,622.00 3,649.00 27.00 0.75% 7,749 28,276,101
2023-02-16 3,610.00 3,628.00 3,580.00 3,611.00 3,622.00 11.00 0.30% 5,024 18,196,928
2023-02-15 3,626.00 3,628.00 3,565.00 3,689.00 3,611.00 -78.00 -2.11% 9,560 34,521,160
2023-02-14 3,690.00 3,700.00 3,628.00 3,777.00 3,689.00 -88.00 -2.33% 4,771 17,600,219
2023-02-13 3,705.00 3,789.00 3,690.00 3,721.00 3,777.00 56.00 1.50% 33,257 125,611,689
2023-02-10 3,716.00 3,800.00 3,712.00 3,806.00 3,721.00 -85.00 -2.23% 3,323 12,364,883
2023-02-09 3,801.00 3,808.00 3,706.00 3,811.00 3,806.00 -5.00 -0.13% 4,241 16,141,246
2023-02-08 3,850.00 3,889.00 3,750.00 3,877.00 3,811.00 -66.00 -1.70% 1,540 5,868,940
2023-02-07 3,705.00 3,899.00 3,705.00 3,790.00 3,877.00 87.00 2.30% 6,876 26,658,252
2023-02-06 3,800.00 3,820.00 3,695.00 3,834.00 3,790.00 -44.00 -1.15% 4,680 17,737,200
2023-02-03 3,882.00 3,882.00 3,820.00 3,863.00 3,834.00 -29.00 -0.75% 1,364 5,229,576
2023-02-02 3,895.00 3,900.00 3,851.00 3,911.00 3,863.00 -48.00 -1.23% 1,856 7,169,728
2023-02-01 3,900.00 3,949.00 3,850.00 3,879.00 3,911.00 32.00 0.82% 2,989 11,689,979
2023-01-31 3,745.00 3,950.00 3,745.00 3,717.00 3,879.00 162.00 4.36% 4,214 16,346,106
2023-01-30 3,650.00 3,750.00 3,650.00 3,692.00 3,717.00 25.00 0.68% 3,745 13,920,165
2023-01-27 3,650.00 3,700.00 3,631.00 3,671.00 3,692.00 21.00 0.57% 4,564 16,850,288
2023-01-26 3,580.00 3,695.00 3,580.00 3,725.00 3,671.00 -54.00 -1.45% 3,446 12,650,266
2023-01-25 3,880.00 3,880.00 3,700.00 3,930.00 3,725.00 -205.00 -5.22% 5,657 21,072,325
2023-01-24 3,911.00 3,938.00 3,900.00 3,913.00 3,930.00 17.00 0.43% 4,215 16,564,950
2023-01-23 3,920.00 3,950.00 3,910.00 3,961.00 3,913.00 -48.00 -1.21% 3,952 15,464,176
2023-01-20 3,968.00 3,969.00 3,920.00 3,918.00 3,961.00 43.00 1.10% 1,284 5,085,924
2023-01-19 3,910.00 3,969.00 3,910.00 3,909.00 3,918.00 9.00 0.23% 4,689 18,371,502
2023-01-18 4,000.00 4,100.00 3,903.00 3,981.00 3,909.00 -72.00 -1.81% 15,272 59,698,248
2023-01-17 4,016.00 4,016.00 3,961.00 4,099.00 3,981.00 -118.00 -2.88% 5,552 22,102,512
2023-01-16 4,327.00 4,327.00 4,001.00 4,327.00 4,099.00 -228.00 -5.27% 4,418 18,109,382
2023-01-13 4,328.00 4,330.00 4,325.00 4,398.00 4,327.00 -71.00 -1.61% 9,394 40,647,838
2023-01-12 4,370.00 4,400.00 4,326.00 4,369.00 4,398.00 29.00 0.66% 2,413 10,612,374
2023-01-11 4,380.00 4,390.00 4,325.00 4,341.00 4,369.00 28.00 0.65% 1,429 6,243,301
2023-01-10 4,400.00 4,400.00 4,320.00 4,424.00 4,341.00 -83.00 -1.88% 4,344 18,857,304
2023-01-09 4,400.00 4,460.00 4,305.00 4,475.00 4,424.00 -51.00 -1.14% 4,074 18,023,376
2023-01-06 4,461.00 4,499.00 4,405.00 4,498.00 4,475.00 -23.00 -0.51% 5,938 26,572,550
2023-01-05 4,480.00 4,579.00 4,450.00 4,587.00 4,498.00 -89.00 -1.94% 3,341 15,027,818
2023-01-04 4,450.00 4,700.00 4,450.00 4,499.00 4,587.00 88.00 1.96% 5,804 26,622,948
2023-01-03 4,411.00 4,599.00 4,410.00 4,590.00 4,499.00 -91.00 -1.98% 2,746 12,354,254
2023-01-02 4,700.00 4,700.00 4,410.00 4,880.00 4,590.00 -290.00 -5.94% 14,869 68,248,710
2022-12-30 4,700.00 4,999.00 4,700.00 4,732.00 4,880.00 148.00 3.13% 8,297 40,489,360
2022-12-28 4,600.00 4,940.00 4,520.00 4,676.00 4,732.00 56.00 1.20% 20,994 99,343,608
2022-12-27 4,550.00 4,679.00 4,401.00 4,564.00 4,676.00 112.00 2.45% 64,379 301,036,204
2022-12-26 4,500.00 4,650.00 4,301.00 4,542.00 4,564.00 22.00 0.48% 39,272 179,237,408
2022-12-23 4,500.00 4,553.00 4,430.00 4,592.00 4,542.00 -50.00 -1.09% 15,275 69,379,050
2022-12-22 4,460.00 4,600.00 4,453.00 4,682.00 4,592.00 -90.00 -1.92% 14,318 65,748,256
2022-12-21 4,790.00 4,791.00 4,400.00 4,791.00 4,682.00 -109.00 -2.28% 50,387 235,911,934
2022-12-20 4,850.00 4,900.00 4,500.00 4,817.00 4,791.00 -26.00 -0.54% 6,206 29,732,946
2022-12-19 4,800.00 4,900.00 4,501.00 4,808.00 4,817.00 9.00 0.19% 16,833 81,084,561
2022-12-16 4,300.00 4,950.00 4,300.00 4,305.00 4,808.00 503.00 11.68% 7,940 38,175,520
2022-12-15 4,299.00 4,350.00 3,900.00 4,444.00 4,305.00 -139.00 -3.13% 4,708 20,267,940
2022-12-14 5,035.00 5,035.00 4,299.00 5,035.00 4,444.00 -591.00 -11.74% 32,659 145,136,596
2022-12-13 5,060.00 5,545.00 4,900.00 5,045.00 5,035.00 -10.00 -0.20% 71,183 358,406,405
2022-12-12 4,800.00 5,045.00 4,800.00 4,391.00 5,045.00 654.00 14.89% 29,336 148,000,120
2022-12-09 4,000.00 4,391.00 4,000.00 3,819.00 4,391.00 572.00 14.98% 18,908 83,025,028
2022-12-08 3,316.00 3,820.00 3,316.00 3,322.00 3,819.00 497.00 14.96% 13,420 51,250,980
2022-12-07 3,310.00 3,339.00 3,310.00 3,309.00 3,322.00 13.00 0.39% 6,197 20,586,434
2022-12-06 3,280.00 3,339.00 3,280.00 3,338.00 3,309.00 -29.00 -0.87% 6,458 21,369,522
2022-12-05 3,344.00 3,344.00 3,280.00 3,344.00 3,338.00 -6.00 -0.18% 6,448 21,523,424
2022-12-02 3,295.00 3,345.00 3,295.00 3,300.00 3,344.00 44.00 1.33% 1,139 3,808,816
2022-12-01 3,286.00 3,344.00 3,283.00 3,312.00 3,300.00 -12.00 -0.36% 5,753 18,984,900
2022-11-30 3,285.00 3,350.00 3,280.00 3,383.00 3,312.00 -71.00 -2.10% 2,595 8,594,640
2022-11-29 3,273.00 3,392.00 3,271.00 3,350.00 3,383.00 33.00 0.99% 1,597 5,402,651
2022-11-28 3,270.00 3,399.00 3,270.00 3,436.00 3,350.00 -86.00 -2.50% 3,031 10,153,850
2022-11-25 3,283.00 3,444.00 3,265.00 3,328.00 3,436.00 108.00 3.25% 2,965 10,187,740
2022-11-23 3,380.00 3,380.00 3,280.00 3,433.00 3,328.00 -105.00 -3.06% 3,004 9,997,312
2022-11-22 3,310.00 3,449.00 3,261.00 3,399.00 3,433.00 34.00 1.00% 2,630 9,028,790
2022-11-21 3,270.00 3,500.00 3,260.00 3,286.00 3,399.00 113.00 3.44% 10,976 37,307,424
2022-11-18 3,253.00 3,398.00 3,252.00 3,372.00 3,286.00 -86.00 -2.55% 4,289 14,093,654
2022-11-17 3,306.00 3,399.00 3,250.00 3,382.00 3,372.00 -10.00 -0.30% 2,948 9,940,656
2022-11-16 3,305.00 3,400.00 3,305.00 3,395.00 3,382.00 -13.00 -0.38% 18,540 62,702,280
2022-11-15 3,350.00 3,400.00 3,307.00 3,380.00 3,395.00 15.00 0.44% 6,784 23,031,680
2022-11-14 3,376.00 3,400.00 3,350.00 3,400.00 3,380.00 -20.00 -0.59% 1,800 6,084,000
2022-11-11 3,400.00 3,400.00 3,380.00 3,402.00 3,400.00 -2.00 -0.06% 1,969 6,694,600
2022-11-10 3,390.00 3,405.00 3,390.00 3,472.00 3,402.00 -70.00 -2.02% 2,612 8,886,024
2022-11-09 3,400.00 3,510.00 3,390.00 3,455.00 3,472.00 17.00 0.49% 12,268 42,594,496
2022-11-08 3,420.00 3,480.00 3,415.00 3,497.00 3,455.00 -42.00 -1.20% 2,815 9,725,825
2022-11-07 3,425.00 3,500.00 3,421.00 3,503.00 3,497.00 -6.00 -0.17% 3,180 11,120,460
2022-11-04 3,500.00 3,541.00 3,430.00 3,529.00 3,503.00 -26.00 -0.74% 1,621 5,678,363
2022-11-03 3,450.00 3,530.00 3,430.00 3,425.00 3,529.00 104.00 3.04% 2,518 8,886,022
2022-11-02 3,450.00 3,450.00 3,400.00 3,412.00 3,425.00 13.00 0.38% 1,906 6,528,050
2022-11-01 3,420.00 3,421.00 3,389.00 3,443.00 3,412.00 -31.00 -0.90% 1,774 6,052,888
2022-10-31 3,450.00 3,542.00 3,390.00 3,521.00 3,443.00 -78.00 -2.22% 5,702 19,631,986
2022-10-28 3,500.00 3,542.00 3,400.00 3,501.00 3,521.00 20.00 0.57% 1,164 4,098,444
2022-10-27 3,450.00 3,530.00 3,385.00 3,499.00 3,501.00 2.00 0.06% 2,033 7,117,533
2022-10-26 3,386.00 3,500.00 3,382.00 3,532.00 3,499.00 -33.00 -0.93% 1,960 6,858,040
2022-10-25 3,368.00 3,544.00 3,368.00 3,539.00 3,532.00 -7.00 -0.20% 2,171 7,667,972
2022-10-24 3,370.00 3,547.00 3,368.00 3,548.00 3,539.00 -9.00 -0.25% 55,375 195,972,125
2022-10-21 3,402.00 3,550.00 3,400.00 3,546.00 3,548.00 2.00 0.06% 1,864 6,613,472
2022-10-20 3,401.00 3,548.00 3,401.00 3,498.00 3,546.00 48.00 1.37% 1,928 6,836,688
2022-10-19 3,386.00 3,540.00 3,351.00 3,497.00 3,498.00 1.00 0.03% 2,436 8,521,128
2022-10-18 3,305.00 3,540.00 3,305.00 3,491.00 3,497.00 6.00 0.17% 2,539 8,878,883
2022-10-17 3,420.00 3,575.00 3,306.00 3,568.00 3,491.00 -77.00 -2.16% 5,331 18,610,521
2022-10-14 3,450.00 3,575.00 3,420.00 3,473.00 3,568.00 95.00 2.74% 2,488 8,877,184
2022-10-13 3,400.00 3,595.00 3,400.00 3,598.00 3,473.00 -125.00 -3.47% 6,802 23,623,346
2022-10-12 3,115.00 3,670.00 3,115.00 3,193.00 3,598.00 405.00 12.68% 6,328 22,768,144
2022-10-11 3,103.00 3,199.00 3,101.00 3,170.00 3,193.00 23.00 0.73% 1,021 3,260,053
2022-10-10 3,150.00 3,170.00 3,100.00 3,164.00 3,170.00 6.00 0.19% 2,645 8,384,650
2022-10-07 3,160.00 3,170.00 3,100.00 3,152.00 3,164.00 12.00 0.38% 1,638 5,182,632
2022-10-06 3,115.00 3,160.00 3,100.00 3,087.00 3,152.00 65.00 2.11% 5,628 17,739,456
2022-10-05 3,050.00 3,090.00 2,921.00 3,085.00 3,087.00 2.00 0.06% 5,224 16,126,488
2022-10-04 3,050.00 3,090.00 2,913.00 3,059.00 3,085.00 26.00 0.85% 5,876 18,127,460
2022-10-03 3,100.00 3,100.00 3,052.00 3,127.00 3,059.00 -68.00 -2.17% 3,944 12,064,696
2022-09-30 3,130.00 3,132.00 3,057.00 3,124.00 3,127.00 3.00 0.10% 1,865 5,831,855
2022-09-29 3,100.00 3,150.00 3,100.00 3,143.00 3,124.00 -19.00 -0.60% 1,797 5,613,828
2022-09-28 3,100.00 3,150.00 3,056.00 3,159.00 3,143.00 -16.00 -0.51% 1,638 5,148,234
2022-09-27 3,160.00 3,160.00 3,150.00 3,166.00 3,159.00 -7.00 -0.22% 1,762 5,566,158
2022-09-26 3,160.00 3,169.00 3,105.00 3,165.00 3,166.00 1.00 0.03% 1,821 5,765,286
2022-09-23 3,160.00 3,165.00 3,150.00 3,159.00 3,165.00 6.00 0.19% 1,671 5,288,715
2022-09-22 3,159.00 3,160.00 3,105.00 3,157.00 3,159.00 2.00 0.06% 1,163 3,673,917
2022-09-21 3,160.00 3,160.00 3,050.00 3,141.00 3,157.00 16.00 0.51% 1,049 3,311,693
2022-09-20 3,160.00 3,160.00 3,100.00 3,167.00 3,141.00 -26.00 -0.82% 1,982 6,225,462
2022-09-19 3,170.00 3,170.00 3,000.00 3,170.00 3,167.00 -3.00 -0.09% 8,320 26,349,440
2022-09-16 3,001.00 3,180.00 3,001.00 3,104.00 3,170.00 66.00 2.13% 53,384 169,227,280
2022-09-15 3,110.00 3,117.00 3,052.00 3,138.00 3,104.00 -34.00 -1.08% 5,479 17,006,816
2022-09-14 3,150.00 3,180.00 3,110.00 3,188.00 3,138.00 -50.00 -1.57% 1,970 6,181,860
2022-09-13 3,183.00 3,197.00 3,150.00 3,197.00 3,188.00 -9.00 -0.28% 3,098 9,876,424
2022-09-12 3,190.00 3,197.00 3,185.00 3,197.00 3,197.00 0.00 0.00% 2,966 9,482,302
2022-09-09 3,195.00 3,200.00 3,180.00 3,180.00 3,197.00 17.00 0.53% 1,178 3,766,066
2022-09-08 3,163.00 3,195.00 3,100.00 3,178.00 3,180.00 2.00 0.06% 4,889 15,547,020
2022-09-07 3,190.00 3,190.00 3,162.00 3,191.00 3,178.00 -13.00 -0.41% 2,313 7,350,714
2022-09-06 3,182.00 3,200.00 3,182.00 3,221.00 3,191.00 -30.00 -0.93% 2,179 6,953,189
2022-09-05 3,200.00 3,235.00 3,181.00 3,188.00 3,221.00 33.00 1.04% 4,141 13,338,161
2022-09-02 3,180.00 3,235.00 3,180.00 3,235.00 3,188.00 -47.00 -1.45% 1,634 5,209,192
2022-09-01 3,156.00 3,239.00 3,156.00 3,220.00 3,235.00 15.00 0.47% 6,112 19,772,320
2022-08-31 3,210.00 3,270.00 3,155.00 3,273.00 3,220.00 -53.00 -1.62% 3,727 12,000,940
2022-08-30 3,180.00 3,290.00 3,150.00 3,279.00 3,273.00 -6.00 -0.18% 2,018 6,604,914
2022-08-29 3,155.00 3,300.00 3,100.00 3,199.00 3,279.00 80.00 2.50% 5,513 18,077,127
2022-08-26 3,220.00 3,220.00 3,199.00 3,226.00 3,199.00 -27.00 -0.84% 3,241 10,367,959
2022-08-25 3,266.00 3,271.00 3,200.00 3,266.00 3,226.00 -40.00 -1.22% 9,668 31,188,968
2022-08-24 3,275.00 3,276.00 3,265.00 3,289.00 3,266.00 -23.00 -0.70% 1,797 5,869,002
2022-08-23 3,280.00 3,299.00 3,280.00 3,291.00 3,289.00 -2.00 -0.06% 2,252 7,406,828
2022-08-22 3,300.00 3,349.00 3,270.00 3,301.00 3,291.00 -10.00 -0.30% 4,734 15,579,594
2022-08-19 3,300.00 3,340.00 3,300.00 3,339.00 3,301.00 -38.00 -1.14% 2,038 6,727,438
2022-08-18 3,348.00 3,348.00 3,300.00 3,307.00 3,339.00 32.00 0.97% 1,346 4,494,294
2022-08-17 3,300.00 3,348.00 3,280.00 3,301.00 3,307.00 6.00 0.18% 18,692 61,814,444
2022-08-16 3,300.00 3,305.00 3,256.00 3,327.00 3,301.00 -26.00 -0.78% 2,419 7,985,119
2022-08-15 3,290.00 3,349.00 3,252.00 3,308.00 3,327.00 19.00 0.57% 4,280 14,239,560
2022-08-12 3,300.00 3,330.00 3,290.00 3,342.00 3,308.00 -34.00 -1.02% 2,345 7,757,260
2022-08-11 3,301.00 3,350.00 3,300.00 3,343.00 3,342.00 -1.00 -0.03% 4,993 16,686,606
2022-08-10 3,355.00 3,380.00 3,300.00 3,387.00 3,343.00 -44.00 -1.30% 2,355 7,872,765
2022-08-09 3,400.00 3,400.00 3,380.00 3,404.00 3,387.00 -17.00 -0.50% 6,621 22,425,327
2022-08-08 3,425.00 3,425.00 3,395.00 3,408.00 3,404.00 -4.00 -0.12% 2,023 6,886,292
2022-08-05 3,450.00 3,470.00 3,395.00 3,444.00 3,408.00 -36.00 -1.05% 5,228 17,817,024
2022-08-04 3,485.00 3,500.00 3,404.00 3,481.00 3,444.00 -37.00 -1.06% 3,310 11,399,640
2022-08-03 3,400.00 3,485.00 3,400.00 3,440.00 3,481.00 41.00 1.19% 4,968 17,293,608
2022-08-02 3,450.00 3,469.00 3,400.00 3,444.00 3,440.00 -4.00 -0.12% 2,614 8,992,160
2022-08-01 3,401.00 3,450.00 3,390.00 3,404.00 3,444.00 40.00 1.18% 148,585 511,726,740
2022-07-29 3,450.00 3,490.00 3,400.00 3,495.00 3,404.00 -91.00 -2.60% 2,236 7,611,344
2022-07-28 3,400.00 3,497.00 3,400.00 3,481.00 3,495.00 14.00 0.40% 1,454 5,081,730
2022-07-27 3,420.00 3,498.00 3,400.00 3,417.00 3,481.00 64.00 1.87% 7,816 27,207,496
2022-07-26 3,410.00 3,499.00 3,381.00 3,475.00 3,417.00 -58.00 -1.67% 10,338 35,324,946
2022-07-25 3,450.00 3,484.00 3,380.00 3,450.00 3,475.00 25.00 0.72% 4,554 15,825,150
2022-07-22 3,403.00 3,450.00 3,402.00 3,407.00 3,450.00 43.00 1.26% 3,056 10,543,200
2022-07-21 3,401.00 3,479.00 3,401.00 3,478.00 3,407.00 -71.00 -2.04% 2,109 7,185,363
2022-07-20 3,400.00 3,500.00 3,400.00 3,435.00 3,478.00 43.00 1.25% 5,796 20,158,488
2022-07-19 3,410.00 3,520.00 3,400.00 3,495.00 3,435.00 -60.00 -1.72% 2,816 9,672,960
2022-07-18 3,590.00 3,690.00 3,400.00 3,590.00 3,495.00 -95.00 -2.65% 2,932 10,247,340
2022-07-08 3,406.00 3,718.00 3,400.00 3,364.00 3,590.00 226.00 6.72% 1,875 6,731,250
2022-07-07 3,333.00 3,397.00 3,285.00 3,319.00 3,364.00 45.00 1.36% 4,398 14,794,872
2022-07-06 3,286.00 3,333.00 3,285.00 3,328.00 3,319.00 -9.00 -0.27% 4,233 14,049,327
2022-07-05 3,300.00 3,330.00 3,285.00 3,322.00 3,328.00 6.00 0.18% 24,416 81,256,448
2022-07-04 3,400.00 3,400.00 3,282.00 3,324.00 3,322.00 -2.00 -0.06% 3,093 10,274,946
2022-07-01 3,281.00 3,430.00 3,280.00 3,323.00 3,324.00 1.00 0.03% 3,966 13,182,984
2022-06-30 3,350.00 3,400.00 3,295.00 3,339.00 3,323.00 -16.00 -0.48% 1,749 5,811,927
2022-06-29 3,350.00 3,350.00 3,290.00 3,443.00 3,339.00 -104.00 -3.02% 2,271 7,582,869
2022-06-28 3,300.00 3,445.00 3,278.00 3,486.00 3,443.00 -43.00 -1.23% 2,560 8,814,080
2022-06-27 3,270.00 3,499.00 3,270.00 3,349.00 3,486.00 137.00 4.09% 2,158 7,522,788
2022-06-24 3,351.00 3,400.00 3,247.00 3,433.00 3,349.00 -84.00 -2.45% 6,219 20,827,431
2022-06-23 3,406.00 3,500.00 3,300.00 3,464.00 3,433.00 -31.00 -0.89% 7,813 26,822,029
2022-06-22 3,455.00 3,500.00 3,400.00 3,548.00 3,464.00 -84.00 -2.37% 2,201 7,624,264
2022-06-21 3,600.00 3,600.00 3,500.00 3,627.00 3,548.00 -79.00 -2.18% 5,083 18,034,484
2022-06-20 3,621.00 3,790.00 3,600.00 3,696.00 3,627.00 -69.00 -1.87% 6,123 22,208,121
2022-06-17 3,610.00 3,850.00 3,610.00 3,757.00 3,696.00 -61.00 -1.62% 9,022 33,345,312
2022-06-16 3,410.00 3,808.00 3,405.00 3,605.00 3,757.00 152.00 4.22% 2,895 10,876,515
2022-06-15 3,745.00 3,745.00 3,500.00 3,973.00 3,605.00 -368.00 -9.26% 12,877 46,421,585
2022-06-13 4,150.00 4,150.00 3,806.00 4,477.00 3,973.00 -504.00 -11.26% 36,697 145,797,181
2022-06-10 4,501.00 4,750.00 4,300.00 4,723.00 4,477.00 -246.00 -5.21% 5,050 22,608,850
2022-06-09 4,501.00 4,845.00 4,501.00 4,526.00 4,723.00 197.00 4.35% 8,128 38,388,544
2022-06-08 4,150.00 4,609.00 4,150.00 4,095.00 4,526.00 431.00 10.53% 14,745 66,735,870
2022-06-07 3,512.00 4,113.00 3,512.00 3,577.00 4,095.00 518.00 14.48% 18,510 75,798,450
2022-06-06 3,236.00 3,599.00 3,236.00 3,215.00 3,577.00 362.00 11.26% 12,283 43,936,291
2022-06-03 3,220.00 3,230.00 3,185.00 3,256.00 3,215.00 -41.00 -1.26% 7,880 25,334,200
2022-06-02 3,255.00 3,260.00 3,250.00 3,275.00 3,256.00 -19.00 -0.58% 3,078 10,021,968
2022-05-31 3,255.00 3,399.00 3,255.00 3,355.00 3,275.00 -80.00 -2.38% 6,738 22,066,950
2022-05-30 3,601.00 3,601.00 3,220.00 3,687.00 3,355.00 -332.00 -9.00% 8,517 28,574,535
2022-05-27 3,730.00 3,730.00 3,650.00 3,739.00 3,687.00 -52.00 -1.39% 2,785 10,268,295
2022-05-26 3,750.00 3,750.00 3,690.00 3,758.00 3,739.00 -19.00 -0.51% 3,924 14,671,836
2022-05-25 3,800.00 3,894.00 3,700.00 3,882.00 3,758.00 -124.00 -3.19% 3,810 14,317,980
2022-05-24 3,720.00 3,899.00 3,701.00 3,967.00 3,882.00 -85.00 -2.14% 3,166 12,290,412
2022-05-23 3,800.00 3,985.00 3,720.00 3,995.00 3,967.00 -28.00 -0.70% 26,759 106,152,953
2022-05-20 3,710.00 3,999.00 3,680.00 3,762.00 3,995.00 233.00 6.19% 3,996 15,964,020
2022-05-19 3,650.00 3,799.00 3,611.00 3,705.00 3,762.00 57.00 1.54% 5,574 20,969,388
2022-05-18 3,650.00 3,799.00 3,635.00 3,693.00 3,705.00 12.00 0.32% 7,862 29,128,710
2022-05-17 3,799.00 3,800.00 3,600.00 3,872.00 3,693.00 -179.00 -4.62% 9,511 35,124,123
2022-05-16 4,000.00 4,000.00 3,799.00 4,239.00 3,872.00 -367.00 -8.66% 5,887 22,794,464
2022-05-13 4,000.00 4,250.00 4,000.00 4,270.00 4,239.00 -31.00 -0.73% 125,279 531,057,681
2022-05-12 4,100.00 4,399.00 4,000.00 4,465.00 4,270.00 -195.00 -4.37% 9,719 41,500,130
2022-05-11 4,300.00 4,499.00 4,110.00 4,544.00 4,465.00 -79.00 -1.74% 9,893 44,172,245
2022-05-10 4,350.00 4,545.00 4,304.00 4,616.00 4,544.00 -72.00 -1.56% 65,939 299,626,816
2022-05-09 4,645.00 4,645.00 4,291.00 4,684.00 4,616.00 -68.00 -1.45% 30,329 139,998,664
2022-05-06 4,700.00 4,700.00 4,650.00 4,717.00 4,684.00 -33.00 -0.70% 2,127 9,962,868
2022-05-05 4,650.00 4,720.00 4,645.00 4,732.00 4,717.00 -15.00 -0.32% 3,572 16,849,124
2022-05-04 4,761.00 4,770.00 4,650.00 4,783.00 4,732.00 -51.00 -1.07% 4,666 22,079,512
2022-05-03 4,802.00 4,820.00 4,761.00 5,015.00 4,783.00 -232.00 -4.63% 10,693 51,144,619
2022-05-02 5,100.00 5,100.00 4,851.00 5,245.00 5,015.00 -230.00 -4.39% 14,062 70,520,930
2022-04-29 5,155.00 5,295.00 5,000.00 5,325.00 5,245.00 -80.00 -1.50% 4,061 21,299,945
2022-04-28 5,155.00 5,390.00 4,989.00 5,315.00 5,325.00 10.00 0.19% 20,336 108,289,200
2022-04-27 5,000.00 5,400.00 5,000.00 5,000.00 5,315.00 315.00 6.30% 5,275 28,036,625
2022-04-26 4,856.00 5,050.00 4,856.00 4,954.00 5,000.00 46.00 0.93% 32,130 160,650,000
2022-04-25 4,900.00 4,989.00 4,850.00 4,981.00 4,954.00 -27.00 -0.54% 4,558 22,580,332
2022-04-22 4,830.00 4,998.00 4,804.00 4,963.00 4,981.00 18.00 0.36% 2,464 12,273,184
2022-04-21 4,850.00 5,000.00 4,800.00 4,978.00 4,963.00 -15.00 -0.30% 3,084 15,305,892
2022-04-20 4,820.00 5,000.00 4,820.00 5,055.00 4,978.00 -77.00 -1.52% 4,299 21,400,422
2022-04-19 4,900.00 5,070.00 4,803.00 5,010.00 5,055.00 45.00 0.90% 3,385 17,111,175
2022-04-18 4,820.00 5,050.00 4,800.00 4,899.00 5,010.00 111.00 2.27% 5,008 25,090,080
2022-04-15 4,900.00 4,920.00 4,802.00 4,998.00 4,899.00 -99.00 -1.98% 5,050 24,739,950
2022-04-14 4,998.00 5,000.00 4,800.00 4,929.00 4,998.00 69.00 1.40% 36,741 183,631,518
2022-04-13 5,000.00 5,000.00 4,780.00 4,990.00 4,929.00 -61.00 -1.22% 6,410 31,594,890
2022-04-12 5,000.00 5,090.00 4,810.00 5,090.00 4,990.00 -100.00 -1.96% 7,490 37,375,100
2022-04-11 5,055.00 5,140.00 4,900.00 5,140.00 5,090.00 -50.00 -0.97% 6,256 31,843,040
2022-04-08 5,040.00 5,200.00 5,000.00 5,085.00 5,140.00 55.00 1.08% 3,726 19,151,640
2022-04-07 5,100.00 5,115.00 5,060.00 5,190.00 5,085.00 -105.00 -2.02% 3,618 18,397,530
2022-04-06 5,100.00 5,200.00 5,100.00 5,175.00 5,190.00 15.00 0.29% 8,790 45,620,100
2022-04-05 5,110.00 5,200.00 5,100.00 5,295.00 5,175.00 -120.00 -2.27% 3,702 19,157,850
2022-04-04 5,200.00 5,320.00 5,100.00 5,215.00 5,295.00 80.00 1.53% 6,564 34,756,380
2022-04-01 5,170.00 5,350.00 5,050.00 5,155.00 5,215.00 60.00 1.16% 10,285 53,636,275
2022-03-31 5,150.00 5,170.00 5,130.00 5,130.00 5,155.00 25.00 0.49% 4,315 22,243,825
2022-03-30 5,135.00 5,370.00 5,055.00 5,305.00 5,130.00 -175.00 -3.30% 3,983 20,432,790
2022-03-29 5,200.00 5,400.00 5,065.00 5,485.00 5,305.00 -180.00 -3.28% 3,353 17,787,665
2022-03-28 5,500.00 5,730.00 5,200.00 5,695.00 5,485.00 -210.00 -3.69% 5,987 32,838,695
2022-03-25 5,535.00 5,795.00 5,450.00 5,930.00 5,695.00 -235.00 -3.96% 8,007 45,599,865
2022-03-24 6,100.00 6,180.00 5,550.00 6,160.00 5,930.00 -230.00 -3.73% 7,396 43,858,280
2022-03-23 5,520.00 6,325.00 5,520.00 5,505.00 6,160.00 655.00 11.90% 7,863 48,436,080
2022-03-22 5,100.00 5,815.00 5,100.00 5,065.00 5,505.00 440.00 8.69% 16,478 90,711,390
2022-03-21 4,900.00 5,100.00 4,900.00 4,855.00 5,065.00 210.00 4.33% 9,462 47,925,030
2022-03-18 4,800.00 4,900.00 4,690.00 4,800.00 4,855.00 55.00 1.15% 5,880 28,547,400
2022-03-17 4,695.00 4,800.00 4,690.00 4,750.00 4,800.00 50.00 1.05% 5,108 24,518,400
2022-03-16 4,800.00 4,900.00 4,692.00 4,905.00 4,750.00 -155.00 -3.16% 10,359 49,205,250
2022-03-15 4,806.00 4,999.00 4,601.00 5,000.00 4,905.00 -95.00 -1.90% 10,918 53,552,790
2022-03-14 5,320.00 5,320.00 4,700.00 5,395.00 5,000.00 -395.00 -7.32% 11,568 57,840,000
2022-03-11 5,400.00 5,400.00 5,305.00 5,535.00 5,395.00 -140.00 -2.53% 4,544 24,514,880
2022-03-10 5,530.00 5,600.00 5,405.00 5,600.00 5,535.00 -65.00 -1.16% 5,865 32,462,775
2022-03-09 5,700.00 5,710.00 5,500.00 5,815.00 5,600.00 -215.00 -3.70% 7,257 40,639,200
2022-03-07 5,880.00 5,900.00 5,700.00 5,960.00 5,815.00 -145.00 -2.43% 7,390 42,972,850
2022-03-04 5,970.00 6,000.00 5,850.00 5,975.00 5,960.00 -15.00 -0.25% 7,359 43,859,640
2022-03-03 5,995.00 6,000.00 5,970.00 6,065.00 5,975.00 -90.00 -1.48% 4,276 25,549,100
2022-03-02 6,005.00 6,100.00 5,995.00 6,070.00 6,065.00 -5.00 -0.08% 12,930 78,420,450
2022-03-01 6,100.00 6,190.00 6,000.00 6,150.00 6,070.00 -80.00 -1.30% 4,366 26,501,620
2022-02-28 5,925.00 6,210.00 5,925.00 5,925.00 6,150.00 225.00 3.80% 9,129 56,143,350
2022-02-25 5,900.00 6,000.00 5,600.00 6,005.00 5,925.00 -80.00 -1.33% 6,685 39,608,625
2022-02-24 6,005.00 6,150.00 5,950.00 6,185.00 6,005.00 -180.00 -2.91% 4,144 24,884,720
2022-02-23 6,100.00 6,250.00 6,000.00 6,425.00 6,185.00 -240.00 -3.74% 9,084 56,184,540
2022-02-22 6,700.00 6,700.00 6,045.00 6,915.00 6,425.00 -490.00 -7.09% 14,279 91,742,575
2022-02-21 7,000.00 7,005.00 6,505.00 7,120.00 6,915.00 -205.00 -2.88% 9,864 68,209,560
2022-02-18 7,105.00 7,200.00 7,010.00 7,290.00 7,120.00 -170.00 -2.33% 6,809 48,480,080
2022-02-16 7,670.00 7,670.00 7,010.00 7,840.00 7,290.00 -550.00 -7.02% 8,482 61,833,780
2022-02-15 8,000.00 8,500.00 7,050.00 7,990.00 7,840.00 -150.00 -1.88% 33,011 258,806,240
2022-02-14 6,960.00 7,990.00 6,960.00 6,950.00 7,990.00 1,040.00 14.96% 21,497 171,761,030
2022-02-11 6,100.00 6,950.00 6,100.00 6,045.00 6,950.00 905.00 14.97% 17,769 123,494,550
2022-02-10 5,325.00 6,145.00 5,325.00 5,345.00 6,045.00 700.00 13.10% 22,322 134,936,490
2022-02-09 5,360.00 5,400.00 5,250.00 5,600.00 5,345.00 -255.00 -4.55% 24,755 132,315,475
2022-02-08 6,000.00 6,000.00 5,355.00 6,295.00 5,600.00 -695.00 -11.04% 24,081 134,853,600
2022-02-07 6,450.00 6,800.00 6,050.00 7,115.00 6,295.00 -820.00 -11.52% 36,557 230,126,315
2022-02-01 7,175.00 7,355.00 6,990.00 7,360.00 7,115.00 -245.00 -3.33% 7,507 53,412,305
2022-01-31 7,330.00 7,495.00 7,200.00 7,410.00 7,360.00 -50.00 -0.67% 4,685 34,481,600
2022-01-28 7,450.00 7,590.00 7,320.00 7,560.00 7,410.00 -150.00 -1.98% 2,580 19,117,800
2022-01-27 7,700.00 7,800.00 7,480.00 7,765.00 7,560.00 -205.00 -2.64% 5,623 42,509,880
2022-01-26 7,800.00 7,995.00 7,610.00 7,870.00 7,765.00 -105.00 -1.33% 5,324 41,340,860
2022-01-25 7,875.00 8,245.00 7,800.00 8,105.00 7,870.00 -235.00 -2.90% 2,529 19,903,230
2022-01-24 7,850.00 8,450.00 7,850.00 8,380.00 8,105.00 -275.00 -3.28% 1,645 13,332,725
2022-01-21 8,270.00 8,500.00 8,000.00 8,680.00 8,380.00 -300.00 -3.46% 3,028 25,374,640
2022-01-20 8,260.00 8,690.00 8,250.00 8,730.00 8,680.00 -50.00 -0.57% 55,877 485,012,360
2022-01-19 8,270.00 8,750.00 8,260.00 8,700.00 8,730.00 30.00 0.34% 73,752 643,854,960
2022-01-18 8,185.00 8,750.00 8,000.00 8,470.00 8,700.00 230.00 2.72% 107,159 932,283,300
2022-01-17 7,955.00 8,700.00 7,515.00 8,840.00 8,470.00 -370.00 -4.19% 159,787 1,353,395,890
2022-01-14 8,725.00 8,990.00 7,900.00 8,990.00 8,840.00 -150.00 -1.67% 144,671 1,278,891,640
2022-01-13 8,780.00 8,995.00 8,700.00 8,990.00 8,990.00 0.00 0.00% 112,454 1,010,961,460
2022-01-12 8,770.00 8,995.00 8,765.00 8,985.00 8,990.00 5.00 0.06% 112,526 1,011,608,740
2022-01-11 8,820.00 8,995.00 8,750.00 8,995.00 8,985.00 -10.00 -0.11% 112,509 1,010,893,365
2022-01-10 8,900.00 9,000.00 8,810.00 8,990.00 8,995.00 5.00 0.06% 115,471 1,038,661,645
2022-01-07 8,825.00 9,000.00 8,800.00 9,080.00 8,990.00 -90.00 -0.99% 112,118 1,007,940,820
2022-01-06 8,950.00 9,090.00 8,900.00 9,025.00 9,080.00 55.00 0.61% 109,438 993,697,040
2022-01-05 8,925.00 9,060.00 8,915.00 9,060.00 9,025.00 -35.00 -0.39% 101,129 912,689,225
2022-01-04 9,140.00 9,140.00 8,920.00 9,060.00 9,060.00 0.00 0.00% 6,839 61,961,340
2022-01-03 9,015.00 9,300.00 8,915.00 9,785.00 9,060.00 -725.00 -7.41% 3,945 35,741,700
2021-12-31 9,100.00 9,800.00 8,960.00 9,080.00 9,785.00 705.00 7.76% 14,312 140,042,920
2021-12-30 8,915.00 9,100.00 8,915.00 9,070.00 9,080.00 10.00 0.11% 1,841 16,716,280
2021-12-28 9,000.00 9,200.00 8,900.00 8,990.00 9,070.00 80.00 0.89% 5,095 46,211,650
2021-12-27 8,850.00 9,000.00 8,850.00 8,985.00 8,990.00 5.00 0.06% 79,991 719,119,090
2021-12-24 8,950.00 9,000.00 8,850.00 8,990.00 8,985.00 -5.00 -0.06% 92,252 828,884,220
2021-12-23 9,000.00 9,000.00 8,830.00 8,990.00 8,990.00 0.00 0.00% 77,673 698,280,270
2021-12-22 8,850.00 9,000.00 8,850.00 9,040.00 8,990.00 -50.00 -0.55% 47,369 425,847,310
2021-12-21 9,010.00 9,100.00 8,900.00 9,090.00 9,040.00 -50.00 -0.55% 77,656 702,010,240
2021-12-20 8,885.00 9,100.00 8,885.00 9,005.00 9,090.00 85.00 0.94% 91,208 829,080,720
2021-12-17 9,000.00 9,150.00 8,800.00 9,115.00 9,005.00 -110.00 -1.21% 3,111 28,014,555
2021-12-16 9,000.00 9,160.00 8,990.00 9,120.00 9,115.00 -5.00 -0.05% 2,606 23,753,690
2021-12-15 9,100.00 9,180.00 9,000.00 9,160.00 9,120.00 -40.00 -0.44% 2,902 26,466,240
2021-12-14 9,100.00 9,190.00 9,015.00 9,110.00 9,160.00 50.00 0.55% 10,655 97,599,800
2021-12-13 9,000.00 9,150.00 9,000.00 9,120.00 9,110.00 -10.00 -0.11% 8,210 74,793,100
2021-12-10 9,050.00 9,120.00 9,000.00 9,120.00 9,120.00 0.00 0.00% 11,794 107,561,280
2021-12-09 9,000.00 9,150.00 9,000.00 9,125.00 9,120.00 -5.00 -0.05% 1,575 14,364,000
2021-12-08 8,980.00 9,140.00 8,950.00 9,045.00 9,125.00 80.00 0.88% 7,073 64,541,125
2021-12-07 9,100.00 9,100.00 8,980.00 9,140.00 9,045.00 -95.00 -1.04% 4,446 40,214,070
2021-12-06 8,950.00 9,140.00 8,905.00 9,180.00 9,140.00 -40.00 -0.44% 9,954 90,979,560
2021-12-03 8,920.00 9,185.00 8,920.00 9,175.00 9,180.00 5.00 0.05% 7,823 71,815,140
2021-12-02 9,005.00 9,295.00 8,910.00 9,215.00 9,175.00 -40.00 -0.43% 34,474 316,298,950
2021-12-01 9,200.00 9,345.00 9,000.00 9,295.00 9,215.00 -80.00 -0.86% 2,468 22,742,620
2021-11-30 9,105.00 9,395.00 9,100.00 9,430.00 9,295.00 -135.00 -1.43% 7,169 66,635,855
2021-11-29 9,495.00 9,500.00 9,005.00 9,520.00 9,430.00 -90.00 -0.95% 3,028 28,554,040
2021-11-25 9,495.00 9,525.00 9,310.00 9,500.00 9,520.00 20.00 0.21% 1,397 13,299,440
2021-11-24 9,310.00 9,500.00 9,310.00 9,555.00 9,500.00 -55.00 -0.58% 908 8,626,000
2021-11-23 9,415.00 9,600.00 9,350.00 9,690.00 9,555.00 -135.00 -1.39% 2,447 23,381,085
2021-11-22 9,680.00 9,695.00 9,600.00 9,680.00 9,690.00 10.00 0.10% 2,109 20,436,210
2021-11-19 9,505.00 9,800.00 9,500.00 9,810.00 9,680.00 -130.00 -1.33% 3,516 34,034,880
2021-11-18 9,450.00 9,845.00 9,410.00 9,725.00 9,810.00 85.00 0.87% 1,167 11,448,270
2021-11-17 9,630.00 9,850.00 9,600.00 9,960.00 9,725.00 -235.00 -2.36% 4,035 39,240,375
2021-11-16 9,800.00 9,995.00 9,615.00 9,870.00 9,960.00 90.00 0.91% 3,641 36,264,360
2021-11-15 9,950.00 9,950.00 9,610.00 9,995.00 9,870.00 -125.00 -1.25% 4,382 43,250,340
2021-11-12 9,300.00 10,000.00 9,300.00 9,145.00 9,995.00 850.00 9.29% 7,739 77,351,305
2021-11-11 8,800.00 9,195.00 8,800.00 8,870.00 9,145.00 275.00 3.10% 3,252 29,739,540
2021-11-10 8,895.00 9,150.00 8,740.00 9,165.00 8,870.00 -295.00 -3.22% 7,715 68,432,050
2021-11-09 8,700.00 9,295.00 8,700.00 9,295.00 9,165.00 -130.00 -1.40% 8,887 81,449,355
2021-11-08 8,900.00 9,300.00 8,650.00 9,000.00 9,295.00 295.00 3.28% 46,673 433,825,535
2021-11-04 8,920.00 9,095.00 8,650.00 9,000.00 9,000.00 0.00 0.00% 50,892 458,028,000
2021-11-03 9,000.00 9,100.00 8,880.00 9,170.00 9,000.00 -170.00 -1.85% 36,888 331,992,000
2021-11-02 9,000.00 9,345.00 8,990.00 9,000.00 9,170.00 170.00 1.89% 9,259 84,905,030
2021-11-01 9,100.00 9,230.00 8,990.00 9,325.00 9,000.00 -325.00 -3.49% 7,209 64,881,000
2021-10-28 9,400.00 9,400.00 9,000.00 9,495.00 9,325.00 -170.00 -1.79% 4,665 43,501,125
2021-10-27 9,500.00 9,590.00 9,415.00 9,530.00 9,525.00 -5.00 -0.05% 3,082 29,356,050
2021-10-26 9,505.00 9,600.00 9,435.00 9,610.00 9,530.00 -80.00 -0.83% 2,673 25,473,690
2021-10-25 9,480.00 9,650.00 9,450.00 9,490.00 9,610.00 120.00 1.26% 3,384 32,520,240
2021-10-22 9,350.00 9,500.00 9,300.00 9,415.00 9,490.00 75.00 0.80% 2,622 24,882,780
2021-10-21 9,125.00 9,495.00 9,050.00 9,250.00 9,415.00 165.00 1.78% 4,160 39,166,400
2021-10-20 9,125.00 9,340.00 9,125.00 9,375.00 9,250.00 -125.00 -1.33% 3,128 28,934,000
2021-10-19 9,410.00 9,480.00 9,000.00 9,490.00 9,375.00 -115.00 -1.21% 4,800 45,000,000
2021-10-18 9,650.00 9,700.00 9,400.00 9,700.00 9,490.00 -210.00 -2.16% 15,502 147,113,980
2021-10-15 9,700.00 9,725.00 9,515.00 9,750.00 9,700.00 -50.00 -0.51% 6,615 64,165,500
2021-10-14 9,800.00 9,800.00 9,670.00 9,885.00 9,750.00 -135.00 -1.37% 2,461 23,994,750
2021-10-13 9,900.00 9,900.00 9,730.00 9,965.00 9,885.00 -80.00 -0.80% 2,185 21,598,725
2021-10-12 9,960.00 10,000.00 9,900.00 9,960.00 9,965.00 5.00 0.05% 3,098 30,871,570
2021-10-11 9,900.00 10,000.00 9,500.00 9,990.00 9,960.00 -30.00 -0.30% 4,124 41,075,040
2021-10-08 9,605.00 10,000.00 9,605.00 10,070.00 9,990.00 -80.00 -0.79% 5,875 58,691,250
2021-10-07 9,590.00 10,200.00 9,400.00 9,885.00 10,070.00 185.00 1.87% 18,149 182,760,430
2021-10-06 10,280.00 10,280.00 9,265.00 10,230.00 9,885.00 -345.00 -3.37% 3,702 36,594,270
2021-10-05 10,400.00 10,410.00 10,000.00 10,590.00 10,230.00 -360.00 -3.40% 4,029 41,216,670
2021-10-04 10,500.00 10,650.00 10,420.00 10,680.00 10,590.00 -90.00 -0.84% 2,878 30,478,020
2021-10-01 10,500.00 10,810.00 10,490.00 10,800.00 10,680.00 -120.00 -1.11% 5,537 59,135,160
2021-09-30 10,500.00 10,800.00 10,490.00 10,770.00 10,800.00 30.00 0.28% 4,391 47,422,800
2021-09-29 10,510.00 10,790.00 10,510.00 10,700.00 10,770.00 70.00 0.65% 3,944 42,476,880
2021-09-28 10,600.00 10,800.00 10,400.00 10,710.00 10,700.00 -10.00 -0.09% 12,887 137,890,900
2021-09-27 10,700.00 10,850.00 10,600.00 10,880.00 10,710.00 -170.00 -1.56% 2,648 28,360,080
2021-09-24 10,800.00 10,910.00 10,590.00 10,850.00 10,880.00 30.00 0.28% 1,685 18,332,800
2021-09-23 10,520.00 10,850.00 10,500.00 10,790.00 10,850.00 60.00 0.56% 10,527 114,217,950
2021-09-22 10,500.00 10,880.00 10,500.00 10,950.00 10,790.00 -160.00 -1.46% 1,889 20,382,310
2021-09-21 11,010.00 11,010.00 10,510.00 11,040.00 10,950.00 -90.00 -0.82% 17,244 188,821,800
2021-09-20 11,010.00 11,110.00 11,000.00 11,390.00 11,040.00 -350.00 -3.07% 2,362 26,076,480
2021-09-17 10,600.00 11,480.00 10,590.00 10,500.00 11,390.00 890.00 8.48% 57,887 659,332,930
2021-09-16 10,100.00 10,600.00 10,100.00 10,690.00 10,500.00 -190.00 -1.78% 25,886 271,803,000
2021-09-15 10,500.00 10,750.00 10,020.00 10,840.00 10,690.00 -150.00 -1.38% 149,849 1,601,885,810
2021-09-14 10,000.00 10,850.00 9,990.00 10,900.00 10,840.00 -60.00 -0.55% 150,243 1,628,634,120
2021-09-13 10,600.00 11,100.00 10,200.00 11,390.00 10,900.00 -490.00 -4.30% 149,626 1,630,923,400
2021-09-10 11,550.00 11,550.00 11,000.00 11,820.00 11,390.00 -430.00 -3.64% 17,386 198,026,540
2021-09-09 11,850.00 11,850.00 11,540.00 12,040.00 11,820.00 -220.00 -1.83% 19,379 229,059,780
2021-09-08 12,000.00 12,050.00 11,850.00 12,110.00 12,040.00 -70.00 -0.58% 32,799 394,899,960
2021-09-07 12,000.00 12,180.00 11,950.00 12,030.00 12,110.00 80.00 0.67% 11,108 134,517,880
2021-09-06 12,000.00 12,100.00 11,800.00 11,990.00 12,030.00 40.00 0.33% 13,218 159,012,540
2021-09-03 11,820.00 12,100.00 11,800.00 11,820.00 11,990.00 170.00 1.44% 8,548 102,490,520
2021-09-02 11,500.00 11,900.00 11,470.00 11,930.00 11,820.00 -110.00 -0.92% 38,688 457,292,160
2021-09-01 11,200.00 12,150.00 11,000.00 11,460.00 11,930.00 470.00 4.10% 55,778 665,431,540
2021-08-31 11,650.00 11,950.00 10,810.00 11,920.00 11,460.00 -460.00 -3.86% 18,589 213,029,940
2021-08-30 11,000.00 12,400.00 11,000.00 10,990.00 11,920.00 930.00 8.46% 16,446 196,036,320
2021-08-27 10,210.00 11,440.00 10,000.00 10,640.00 10,990.00 350.00 3.29% 40,665 446,908,350
2021-08-26 10,050.00 10,810.00 10,000.00 9,400.00 10,640.00 1,240.00 13.19% 23,404 249,018,560
2021-08-25 8,510.00 9,400.00 8,510.00 8,175.00 9,400.00 1,225.00 14.98% 6,276 58,994,400
2021-08-24 7,100.00 8,255.00 7,100.00 7,180.00 8,175.00 995.00 13.86% 8,120 66,381,000
2021-08-23 6,955.00 7,450.00 6,955.00 6,940.00 7,180.00 240.00 3.46% 7,100 50,978,000
2021-08-20 6,880.00 6,950.00 6,880.00 6,900.00 6,940.00 40.00 0.58% 2,767 19,202,980
2021-08-19 6,860.00 6,950.00 6,860.00 6,875.00 6,900.00 25.00 0.36% 2,007 13,848,300
2021-08-18 6,915.00 6,915.00 6,850.00 6,915.00 6,875.00 -40.00 -0.58% 5,360 36,850,000
2021-08-17 6,870.00 6,920.00 6,870.00 6,930.00 6,915.00 -15.00 -0.22% 1,702 11,769,330
2021-08-16 6,810.00 6,940.00 6,810.00 6,905.00 6,930.00 25.00 0.36% 2,301 15,945,930
2021-08-13 6,805.00 6,990.00 6,805.00 6,950.00 6,905.00 -45.00 -0.65% 7,957 54,943,085
2021-08-12 7,000.00 7,000.00 6,850.00 6,985.00 6,950.00 -35.00 -0.50% 4,372 30,385,400
2021-08-11 6,985.00 7,025.00 6,805.00 6,995.00 6,985.00 -10.00 -0.14% 9,551 66,713,735
2021-08-10 7,000.00 7,035.00 6,700.00 7,115.00 6,995.00 -120.00 -1.69% 13,412 93,816,940
2021-08-09 7,205.00 7,205.00 7,000.00 7,180.00 7,115.00 -65.00 -0.91% 22,334 158,906,410
2021-08-06 7,200.00 7,320.00 7,050.00 7,255.00 7,180.00 -75.00 -1.03% 8,224 59,048,320
2021-08-05 7,310.00 7,460.00 7,150.00 7,330.00 7,255.00 -75.00 -1.02% 8,437 61,210,435
2021-08-04 7,450.00 7,465.00 7,220.00 7,460.00 7,330.00 -130.00 -1.74% 6,016 44,097,280
2021-08-03 7,300.00 7,475.00 7,225.00 7,445.00 7,460.00 15.00 0.20% 9,016 67,259,360
2021-08-02 7,490.00 7,495.00 7,150.00 7,460.00 7,445.00 -15.00 -0.20% 13,300 99,018,500
2021-07-30 7,405.00 7,600.00 7,300.00 7,540.00 7,460.00 -80.00 -1.06% 27,398 204,389,080
2021-07-29 7,700.00 7,870.00 7,415.00 7,700.00 7,540.00 -160.00 -2.08% 19,408 146,336,320
2021-07-28 7,785.00 7,900.00 7,500.00 7,870.00 7,700.00 -170.00 -2.16% 20,007 154,053,900
2021-07-27 8,030.00 8,100.00 7,600.00 7,895.00 7,870.00 -25.00 -0.32% 35,461 279,078,070
2021-07-26 7,975.00 8,145.00 7,600.00 8,000.00 7,895.00 -105.00 -1.31% 33,699 266,053,605
2021-07-24 7,800.00 8,285.00 7,800.00 7,935.00 8,000.00 65.00 0.82% 11,369 90,952,000
2021-07-23 8,100.00 8,360.00 7,700.00 8,015.00 7,935.00 -80.00 -1.00% 10,743 85,245,705
2021-07-22 8,200.00 8,280.00 7,800.00 8,125.00 8,015.00 -110.00 -1.35% 17,205 137,898,075
2021-07-21 8,110.00 8,485.00 7,900.00 8,210.00 8,125.00 -85.00 -1.04% 18,114 147,176,250
2021-07-20 8,185.00 8,225.00 7,500.00 8,195.00 8,210.00 15.00 0.18% 16,901 138,757,210
2021-07-19 8,305.00 8,750.00 7,800.00 8,465.00 8,195.00 -270.00 -3.19% 11,063 90,661,285
2021-07-09 8,750.00 8,950.00 8,400.00 8,935.00 8,465.00 -470.00 -5.26% 10,061 85,166,365
2021-07-08 9,000.00 9,000.00 8,500.00 9,080.00 8,935.00 -145.00 -1.60% 12,417 110,945,895
2021-07-07 9,030.00 9,080.00 8,620.00 9,090.00 9,080.00 -10.00 -0.11% 18,185 165,119,800
2021-07-06 9,120.00 9,120.00 9,000.00 9,185.00 9,090.00 -95.00 -1.03% 4,237 38,514,330
2021-07-05 9,130.00 9,200.00 9,125.00 9,270.00 9,185.00 -85.00 -0.92% 3,889 35,720,465
2021-07-02 9,300.00 9,435.00 9,135.00 9,450.00 9,270.00 -180.00 -1.90% 557 5,163,390
2021-07-01 9,000.00 9,495.00 9,000.00 9,385.00 9,450.00 65.00 0.69% 2,525 23,861,250
2021-06-30 9,040.00 9,750.00 9,040.00 9,220.00 9,385.00 165.00 1.79% 28,079 263,521,415
2021-06-29 8,995.00 9,250.00 8,880.00 8,945.00 9,220.00 275.00 3.07% 7,884 72,690,480
2021-06-28 8,900.00 9,000.00 8,400.00 8,880.00 8,945.00 65.00 0.73% 14,661 131,142,645
2021-06-25 8,700.00 8,895.00 8,700.00 8,955.00 8,880.00 -75.00 -0.84% 6,657 59,114,160
2021-06-24 8,500.00 9,000.00 8,500.00 8,875.00 8,955.00 80.00 0.90% 8,397 75,195,135
2021-06-23 9,050.00 9,150.00 8,810.00 9,305.00 8,875.00 -430.00 -4.62% 9,711 86,185,125
2021-06-22 9,070.00 9,380.00 9,070.00 9,335.00 9,305.00 -30.00 -0.32% 9,580 89,141,900
2021-06-21 8,810.00 9,340.00 8,810.00 9,195.00 9,335.00 140.00 1.52% 20,580 192,114,300
2021-06-18 9,010.00 9,395.00 8,810.00 9,375.00 9,195.00 -180.00 -1.92% 17,576 161,611,320
2021-06-17 9,200.00 9,450.00 9,000.00 9,590.00 9,375.00 -215.00 -2.24% 11,480 107,625,000
2021-06-16 9,400.00 9,700.00 9,270.00 9,890.00 9,590.00 -300.00 -3.03% 13,015 124,813,850
2021-06-15 9,510.00 9,900.00 9,250.00 9,885.00 9,890.00 5.00 0.05% 7,600 75,164,000
2021-06-14 9,700.00 10,000.00 9,500.00 9,995.00 9,885.00 -110.00 -1.10% 27,627 273,092,895
2021-06-11 9,910.00 10,000.00 9,700.00 10,110.00 9,995.00 -115.00 -1.14% 3,086 30,844,570
2021-06-10 9,800.00 10,140.00 9,670.00 10,190.00 10,110.00 -80.00 -0.79% 12,454 125,909,940
2021-06-08 10,000.00 10,300.00 9,820.00 10,440.00 10,190.00 -250.00 -2.39% 15,664 159,616,160
2021-06-07 10,100.00 10,480.00 10,000.00 10,430.00 10,440.00 10.00 0.10% 26,305 274,624,200
2021-06-04 10,160.00 10,490.00 10,100.00 10,490.00 10,430.00 -60.00 -0.57% 17,482 182,337,260
2021-06-03 10,150.00 10,500.00 10,150.00 10,370.00 10,490.00 120.00 1.16% 6,060 63,569,400
2021-06-02 10,350.00 10,390.00 10,200.00 10,930.00 10,370.00 -560.00 -5.12% 9,086 94,221,820
2021-05-31 10,500.00 10,990.00 10,360.00 11,000.00 10,930.00 -70.00 -0.64% 17,863 195,242,590
2021-05-28 10,300.00 11,000.00 10,260.00 10,590.00 11,000.00 2.36 3.87% 14,619 160,809,000
2021-05-27 10,300.00 10,750.00 10,300.00 10,790.00 10,590.00 -200.00 -1.85% 12,221 129,420,390
2021-05-25 10,290.00 10,850.00 10,290.00 10,760.00 10,790.00 30.00 0.28% 6,882 74,256,780
2021-05-24 10,100.00 10,800.00 10,100.00 10,630.00 10,760.00 130.00 1.22% 15,808 170,094,080
2021-05-21 10,500.00 10,800.00 10,230.00 10,510.00 10,630.00 120.00 1.14% 4,640 49,323,200
2021-05-20 10,400.00 10,900.00 10,040.00 10,750.00 10,510.00 -240.00 -2.23% 20,852 219,154,520
2021-05-19 10,500.00 11,000.00 10,400.00 11,030.00 10,750.00 -280.00 -2.54% 9,714 104,425,500
2021-05-18 10,650.00 11,090.00 10,650.00 10,960.00 11,030.00 70.00 0.64% 5,797 63,940,910
2021-05-17 10,800.00 11,050.00 10,610.00 11,070.00 10,960.00 -110.00 -0.99% 7,982 87,482,720
2021-05-14 11,200.00 11,200.00 10,500.00 11,090.00 11,070.00 -20.00 -0.18% 11,192 123,895,440
2021-05-13 11,150.00 11,300.00 10,900.00 11,380.00 11,090.00 -290.00 -2.55% 3,364 37,306,760
2021-05-12 11,200.00 11,490.00 11,150.00 11,630.00 11,380.00 -250.00 -2.15% 2,483 28,256,540
2021-05-11 11,410.00 11,730.00 11,230.00 11,740.00 11,630.00 -110.00 -0.94% 5,590 65,011,700
2021-05-10 11,500.00 11,800.00 11,410.00 11,980.00 11,740.00 -240.00 -2.00% 5,835 68,502,900
2021-05-07 11,210.00 11,990.00 11,210.00 11,990.00 11,980.00 -10.00 -0.08% 17,389 208,320,220
2021-05-06 11,500.00 11,990.00 11,200.00 11,850.00 11,990.00 140.00 1.18% 55,377 663,970,230
2021-05-05 11,450.00 11,850.00 11,010.00 11,880.00 11,850.00 -30.00 -0.25% 49,812 590,272,200
2021-05-04 12,000.00 12,310.00 11,100.00 12,470.00 11,880.00 -590.00 -4.73% 50,785 603,325,800
2021-05-03 11,150.00 12,500.00 10,860.00 11,150.00 12,470.00 1,320.00 11.84% 108,273 1,350,164,310
2021-04-30 10,900.00 11,500.00 10,500.00 11,080.00 11,150.00 70.00 0.63% 12,652 141,069,800
2021-04-29 11,200.00 11,200.00 10,800.00 11,190.00 11,080.00 -110.00 -0.98% 7,513 83,244,040
2021-04-28 11,200.00 11,200.00 10,500.00 11,240.00 11,190.00 -50.00 -0.44% 5,358 59,956,020
2021-04-27 11,680.00 11,680.00 10,100.00 11,430.00 11,240.00 -190.00 -1.66% 9,926 111,568,240
2021-04-26 12,700.00 12,770.00 10,950.00 12,730.00 11,430.00 -1,300.00 -10.21% 6,116 69,905,880
2021-04-23 12,800.00 12,850.00 12,700.00 12,750.00 12,730.00 -20.00 -0.16% 3,803 48,412,190
2021-04-22 12,450.00 12,800.00 12,450.00 12,470.00 12,750.00 280.00 2.25% 7,181 91,557,750
2021-04-21 12,470.00 12,750.00 12,200.00 12,500.00 12,470.00 -30.00 -0.24% 9,009 112,342,230
2021-04-20 11,800.00 13,000.00 11,800.00 11,980.00 12,500.00 520.00 4.34% 144,205 1,802,562,500
2021-04-19 10,510.00 12,000.00 10,510.00 10,450.00 11,980.00 1,530.00 14.64% 370,514 4,438,757,720
2021-04-16 9,975.00 10,500.00 9,975.00 9,970.00 10,450.00 480.00 4.81% 216,716 2,264,682,200
2021-04-15 9,960.00 9,980.00 9,960.00 9,970.00 9,970.00 0.00 0.00% 78,831 785,945,070
2021-04-14 9,995.00 9,995.00 9,945.00 9,990.00 9,970.00 -20.00 -0.20% 96,000 957,120,000
2021-04-13 9,990.00 10,000.00 9,990.00 9,990.00 9,990.00 0.00 0.00% 99,024 989,249,760
2021-04-12 9,790.00 9,990.00 9,790.00 9,935.00 9,990.00 55.00 0.55% 102,214 1,021,117,860
2021-04-09 9,950.00 9,970.00 9,790.00 9,925.00 9,935.00 10.00 0.10% 103,806 1,031,312,610
2021-04-08 9,700.00 9,945.00 9,600.00 9,985.00 9,925.00 -60.00 -0.60% 130,155 1,291,788,375
2021-04-07 9,690.00 9,990.00 9,690.00 9,990.00 9,985.00 -5.00 -0.05% 110,219 1,100,536,715
2021-04-06 9,680.00 10,000.00 9,680.00 9,995.00 9,990.00 -5.00 -0.05% 112,632 1,125,193,680
2021-04-05 9,900.00 10,000.00 9,700.00 10,000.00 9,995.00 -5.00 -0.05% 19,258 192,483,710
2021-04-02 10,000.00 10,000.00 9,980.00 10,020.00 10,000.00 -20.00 -0.20% 1,591 15,910,000
2021-04-01 9,990.00 10,050.00 9,980.00 10,180.00 10,020.00 -160.00 -1.57% 4,636 46,452,720
2021-03-31 10,000.00 10,180.00 9,985.00 10,230.00 10,180.00 -50.00 -0.49% 11,557 117,650,260
2021-03-30 10,000.00 10,240.00 9,990.00 10,230.00 10,230.00 0.00 0.00% 14,267 145,951,410
2021-03-29 10,000.00 10,280.00 9,995.00 10,190.00 10,230.00 40.00 0.39% 8,898 91,026,540
2021-03-26 10,000.00 10,280.00 9,995.00 10,190.00 10,190.00 0.00 0.00% 6,554 66,785,260
2021-03-25 10,000.00 10,340.00 9,995.00 10,370.00 10,190.00 -180.00 -1.74% 7,865 80,144,350
2021-03-24 10,470.00 10,500.00 10,000.00 10,340.00 10,370.00 30.00 0.29% 29,270 303,529,900
2021-03-23 10,000.00 10,480.00 9,995.00 10,790.00 10,340.00 -450.00 -4.17% 21,410 221,379,400
2021-03-22 10,700.00 10,900.00 10,000.00 10,980.00 10,790.00 -190.00 -1.73% 149,214 1,610,019,060
2021-03-19 9,990.00 11,000.00 9,990.00 10,590.00 10,980.00 390.00 3.68% 53,055 582,543,900
2021-03-18 9,800.00 11,000.00 9,700.00 9,990.00 10,590.00 600.00 6.01% 64,527 683,340,930
2021-03-17 10,000.00 10,000.00 9,880.00 9,980.00 9,990.00 10.00 0.10% 38,221 381,827,790
2021-03-16 10,000.00 10,000.00 9,900.00 10,090.00 9,980.00 -110.00 -1.09% 11,572 115,488,560
2021-03-15 10,000.00 10,100.00 9,900.00 10,000.00 10,090.00 90.00 0.90% 44,875 452,788,750
2021-03-12 9,760.00 10,100.00 9,760.00 9,920.00 10,000.00 80.00 0.81% 42,758 427,580,000
2021-03-11 9,700.00 9,985.00 9,700.00 9,955.00 9,920.00 -35.00 -0.35% 26,269 260,588,480
2021-03-10 9,800.00 9,980.00 9,700.00 9,920.00 9,955.00 35.00 0.35% 22,087 219,876,085
2021-03-09 9,600.00 10,000.00 9,600.00 9,910.00 9,920.00 10.00 0.10% 15,893 157,658,560
2021-03-05 9,310.00 10,000.00 9,310.00 9,930.00 9,910.00 -20.00 -0.20% 33,085 327,872,350
2021-03-04 9,600.00 10,150.00 9,200.00 10,120.00 9,930.00 -190.00 -1.88% 59,240 588,253,200
2021-03-03 10,000.00 10,500.00 9,500.00 9,590.00 10,120.00 530.00 5.53% 35,970 364,016,400
2021-03-02 8,880.00 10,900.00 8,120.00 9,550.00 9,590.00 40.00 0.42% 156,979 1,505,428,610
2021-03-01 11,100.00 11,100.00 8,995.00 10,580.00 9,550.00 -1,030.00 -9.74% 66,289 633,059,950
2021-02-26 11,000.00 12,200.00 9,200.00 10,680.00 10,580.00 -100.00 -0.94% 134,390 1,421,846,200
2021-02-25 10,030.00 10,890.00 10,030.00 9,475.00 10,680.00 1,205.00 12.72% 68,618 732,840,240
2021-02-24 8,500.00 9,480.00 8,500.00 8,245.00 9,475.00 1,230.00 14.92% 47,385 448,972,875
2021-02-23 7,310.00 8,360.00 6,890.00 7,270.00 8,245.00 975.00 13.41% 114,282 942,255,090
2021-02-22 6,900.00 7,300.00 6,815.00 6,825.00 7,270.00 445.00 6.52% 126,542 919,960,340
2021-02-19 6,500.00 7,000.00 6,500.00 6,400.00 6,825.00 425.00 6.64% 64,452 439,884,900
2021-02-18 5,760.00 6,430.00 5,715.00 5,595.00 6,400.00 805.00 14.39% 36,116 231,142,400
2021-02-17 5,135.00 5,745.00 5,135.00 4,996.00 5,595.00 599.00 11.99% 47,519 265,868,805
2021-02-16 4,411.00 4,996.00 4,411.00 4,345.00 4,996.00 651.00 14.98% 73,153 365,472,388
2021-02-15 4,050.00 4,599.00 4,050.00 4,005.00 4,345.00 340.00 8.49% 29,434 127,890,730
2021-02-11 3,540.00 4,055.00 3,540.00 3,529.00 4,005.00 476.00 13.49% 79,410 318,037,050
2021-02-10 3,501.00 3,560.00 3,480.00 3,494.00 3,529.00 35.00 1.00% 69,490 245,230,210
2021-02-09 3,450.00 3,585.00 3,010.00 3,432.00 3,494.00 62.00 1.81% 182,707 638,378,258
2021-02-08 3,100.00 3,600.00 2,950.00 3,164.00 3,432.00 268.00 8.47% 78,110 268,073,520
2021-02-05 2,950.00 3,200.00 2,940.00 3,001.00 3,164.00 163.00 5.43% 207,864 657,681,696
2021-02-04 2,950.00 3,040.00 2,950.00 3,000.00 3,001.00 1.00 0.03% 587,904 1,764,299,904
2021-02-03 3,000.00 3,000.00 2,980.00 3,000.00 3,000.00 0.00 0.00% 212,807 638,421,000
2021-02-02 3,000.00 3,000.00 2,950.00 3,000.00 3,000.00 0.00 0.00% 152,034 456,102,000
2021-02-01 2,970.00 3,001.00 2,960.00 3,000.00 3,000.00 0.00 0.00% 249,502 748,506,000
2021-01-29 2,980.00 3,010.00 2,955.00 3,000.00 3,000.00 0.00 0.00% 217,024 651,072,000
2021-01-28 3,000.00 3,000.00 2,950.00 3,110.00 3,000.00 -110.00 -3.54% 204,488 613,464,000
2021-01-27 3,000.00 3,150.00 3,000.00 3,108.00 3,110.00 2.00 0.06% 79,800 248,178,000
2021-01-26 3,186.00 3,199.00 2,800.00 3,198.00 3,108.00 -90.00 -2.81% 148,406 461,245,848
2021-01-25 3,100.00 3,500.00 3,001.00 3,173.00 3,198.00 25.00 0.79% 36,032 115,230,336
2021-01-22 2,751.00 3,186.00 2,680.00 2,771.00 3,173.00 402.00 14.51% 90,631 287,572,163
2021-01-21 2,390.00 2,798.00 2,345.00 2,459.00 2,771.00 312.00 12.69% 114,668 317,745,028
2021-01-20 2,240.00 2,550.00 2,200.00 2,237.00 2,459.00 222.00 9.92% 65,945 162,158,755
2021-01-19 1,983.00 2,279.00 1,983.00 1,983.00 2,237.00 254.00 12.81% 75,884 169,752,508
2021-01-18 1,855.00 1,986.00 1,855.00 1,727.00 1,983.00 256.00 14.82% 68,603 136,039,749
2021-01-15 1,620.00 1,880.00 1,620.00 1,639.00 1,727.00 88.00 5.37% 59,703 103,107,081
2021-01-14 1,600.00 1,647.00 1,600.00 1,628.00 1,639.00 11.00 0.68% 4,045 6,629,755
2021-01-13 1,626.00 1,649.00 1,620.00 1,650.00 1,628.00 -22.00 -1.33% 3,898 6,345,944
2021-01-12 1,626.00 1,655.00 1,626.00 1,649.00 1,650.00 1.00 0.06% 507 836,550
2021-01-11 1,605.00 1,688.00 1,605.00 1,660.00 1,649.00 -11.00 -0.66% 2,498 4,119,202
2021-01-08 1,690.00 1,693.00 1,605.00 1,694.00 1,660.00 -34.00 -2.01% 2,904 4,820,640
2021-01-07 1,695.00 1,695.00 1,600.00 1,677.00 1,694.00 17.00 1.01% 2,004 3,394,776
2021-01-06 1,698.00 1,698.00 1,620.00 1,699.00 1,677.00 -22.00 -1.29% 2,962 4,967,274
2021-01-05 1,700.00 1,700.00 1,675.00 1,696.00 1,699.00 3.00 0.18% 1,419 2,410,881
2021-01-04 1,750.00 1,757.00 1,677.00 1,758.00 1,696.00 -62.00 -3.53% 3,945 6,690,720
2020-12-31 1,750.00 1,795.00 1,690.00 1,784.00 1,758.00 -26.00 -1.46% 9,482 16,669,356
2020-12-30 1,650.00 1,800.00 1,650.00 1,693.00 1,784.00 91.00 5.38% 101,277 180,678,168
2020-12-28 1,680.00 1,695.00 1,650.00 1,674.00 1,693.00 19.00 1.14% 44,483 75,309,719
2020-12-25 1,625.00 1,692.00 1,625.00 1,627.00 1,674.00 47.00 2.89% 82,874 138,731,076
2020-12-24 1,698.00 1,700.00 1,625.00 1,700.00 1,627.00 -73.00 -4.29% 26,431 43,003,237