| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-26 | 350.00 | 350.00 | 350.00 | 400.00 | 350.00 | -50.00 | -12.50% | 305 | 106,750 |
| 2024-12-25 | 400.00 | 400.00 | 400.00 | 406.98 | 400.00 | -6.98 | -1.72% | 11,600 | 4,640,000 |
| 2024-12-24 | 406.98 | 406.98 | 406.98 | 407.00 | 406.98 | -0.02 | 0.00% | 2 | 814 |
| 2024-12-16 | 407.00 | 407.00 | 407.00 | 407.65 | 407.00 | -0.65 | -0.16% | 5 | 2,035 |
| 2024-12-10 | 407.65 | 407.65 | 407.65 | 407.68 | 407.65 | -0.03 | -0.01% | 16 | 6,522 |
| 2024-12-09 | 407.68 | 407.68 | 407.68 | 404.27 | 407.68 | 3.41 | 0.84% | 345 | 140,650 |
| 2024-12-05 | 400.00 | 407.68 | 400.00 | 407.68 | 404.27 | -3.41 | -0.84% | 9 | 3,638 |
| 2024-12-04 | 407.68 | 407.68 | 407.68 | 406.55 | 407.68 | 1.13 | 0.28% | 9 | 3,669 |
| 2024-12-03 | 404.00 | 407.68 | 404.00 | 407.68 | 406.55 | -1.13 | -0.28% | 13 | 5,285 |
| 2024-11-29 | 407.68 | 407.68 | 407.68 | 407.97 | 407.68 | -0.29 | -0.07% | 2 | 815 |
| 2024-11-25 | 407.97 | 407.97 | 407.97 | 407.98 | 407.97 | -0.01 | 0.00% | 2 | 816 |
| 2024-11-21 | 407.98 | 407.98 | 407.98 | 407.98 | 407.98 | 0.00 | 0.00% | 2 | 816 |
| 2024-11-19 | 407.98 | 407.98 | 407.98 | 390.00 | 407.98 | 17.98 | 4.61% | 5 | 2,040 |
| 2024-11-14 | 390.00 | 390.00 | 390.00 | 409.96 | 390.00 | -19.96 | -4.87% | 11,600 | 4,524,000 |
| 2024-11-13 | 409.95 | 409.97 | 409.95 | 382.60 | 409.96 | 27.36 | 7.15% | 38 | 15,578 |
| 2024-11-11 | 358.92 | 406.00 | 358.92 | 358.92 | 382.60 | 23.68 | 6.60% | 72 | 27,547 |
| 2024-11-08 | 358.90 | 359.00 | 358.90 | 355.00 | 358.92 | 3.92 | 1.10% | 94 | 33,738 |
| 2024-11-07 | 355.00 | 355.00 | 355.00 | 310.00 | 355.00 | 45.00 | 14.52% | 200 | 71,000 |
| 2024-11-05 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.00 | 0.00% | 1,180 | 365,800 |
| 2024-10-29 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.00 | 0.00% | 5 | 1,550 |
| 2024-10-25 | 306.00 | 310.00 | 306.00 | 359.00 | 310.00 | -49.00 | -13.65% | 6,530 | 2,024,300 |
| 2024-10-18 | 359.00 | 359.00 | 359.00 | 359.90 | 359.00 | -0.90 | -0.25% | 4 | 1,436 |
| 2024-10-10 | 359.90 | 359.90 | 359.90 | 359.90 | 359.90 | 0.00 | 0.00% | 29 | 10,437 |
| 2024-09-23 | 360.00 | 360.00 | 359.00 | 360.00 | 359.90 | -0.10 | -0.03% | 340 | 122,366 |
| 2024-09-20 | 360.00 | 360.00 | 360.00 | 330.00 | 360.00 | 30.00 | 9.09% | 127 | 45,720 |
| 2024-09-18 | 330.00 | 330.00 | 330.00 | 337.00 | 330.00 | -7.00 | -2.08% | 873 | 288,090 |
| 2024-09-10 | 337.00 | 337.00 | 337.00 | 341.58 | 337.00 | -4.58 | -1.34% | 178 | 59,986 |
| 2024-09-05 | 360.00 | 360.00 | 340.00 | 337.00 | 341.58 | 4.58 | 1.36% | 139 | 47,480 |
| 2024-09-02 | 337.00 | 337.00 | 337.00 | 360.00 | 337.00 | -23.00 | -6.39% | 100 | 33,700 |
| 2024-08-30 | 360.00 | 360.00 | 360.00 | 350.00 | 360.00 | 10.00 | 2.86% | 1 | 360 |
| 2024-08-26 | 350.00 | 350.00 | 337.00 | 396.00 | 350.00 | -46.00 | -11.62% | 125 | 43,750 |
| 2024-08-23 | 396.00 | 396.00 | 396.00 | 350.00 | 396.00 | 46.00 | 13.14% | 5 | 1,980 |
| 2024-08-15 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0.00 | 0.00% | 10 | 3,500 |
| 2024-08-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0.00 | 0.00% | 50 | 17,500 |
| 2024-08-13 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0.00 | 0.00% | 5 | 1,750 |
| 2024-08-12 | 350.00 | 350.00 | 350.00 | 397.98 | 350.00 | -47.98 | -12.06% | 20 | 7,000 |
| 2024-08-08 | 397.98 | 397.98 | 397.98 | 397.98 | 397.98 | 0.00 | 0.00% | 1 | 398 |
| 2024-08-07 | 397.98 | 397.98 | 397.98 | 397.98 | 397.98 | 0.00 | 0.00% | 1 | 398 |
| 2024-08-05 | 397.98 | 397.98 | 397.98 | 399.94 | 397.98 | -1.96 | -0.49% | 10 | 3,980 |
| 2024-07-30 | 379.98 | 399.94 | 379.98 | 379.98 | 399.94 | 19.96 | 5.25% | 8 | 3,200 |
| 2024-07-29 | 379.98 | 379.98 | 379.98 | 379.98 | 379.98 | 0.00 | 0.00% | 365 | 138,693 |
| 2024-07-17 | 379.98 | 379.98 | 379.98 | 332.98 | 379.98 | 47.00 | 14.11% | 250 | 94,995 |
| 2024-07-05 | 332.98 | 332.98 | 332.98 | 290.00 | 332.98 | 42.98 | 14.82% | 180 | 59,936 |
| 2024-07-03 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0.00 | 0.00% | 555 | 160,950 |
| 2024-07-02 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0.00 | 0.00% | 50 | 14,500 |
| 2024-06-27 | 290.00 | 290.00 | 290.00 | 288.00 | 290.00 | 2.00 | 0.69% | 5 | 1,450 |
| 2024-06-25 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.00 | 0.00% | 3,548 | 1,021,824 |
| 2024-06-24 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.00 | 0.00% | 90 | 25,920 |
| 2024-06-20 | 288.00 | 288.00 | 288.00 | 287.26 | 288.00 | 0.74 | 0.26% | 362 | 104,256 |
| 2024-06-18 | 287.00 | 288.00 | 287.00 | 287.00 | 287.26 | 0.26 | 0.09% | 1,914 | 549,816 |
| 2024-06-17 | 287.00 | 287.00 | 287.00 | 251.13 | 287.00 | 35.87 | 14.28% | 1 | 287 |
| 2024-06-04 | 260.00 | 260.00 | 240.00 | 260.01 | 251.13 | -8.88 | -3.42% | 1,000 | 251,130 |
| 2024-05-31 | 260.01 | 260.01 | 260.01 | 260.01 | 260.01 | 0.00 | 0.00% | 1,000 | 260,010 |
| 2024-05-27 | 260.01 | 260.01 | 260.01 | 260.00 | 260.01 | 0.01 | 0.00% | 174 | 45,242 |
| 2024-05-16 | 260.00 | 260.00 | 260.00 | 240.00 | 260.00 | 20.00 | 8.33% | 1 | 260 |
| 2024-05-08 | 240.00 | 240.00 | 240.00 | 255.31 | 240.00 | -15.31 | -6.00% | 16,788 | 4,029,120 |
| 2024-05-06 | 261.00 | 261.00 | 250.00 | 251.00 | 255.31 | 4.31 | 1.72% | 1,212 | 309,436 |
| 2024-05-01 | 251.00 | 251.00 | 251.00 | 295.00 | 251.00 | -44.00 | -14.92% | 20 | 5,020 |
| 2024-04-29 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0.00 | 0.00% | 39 | 11,505 |
| 2024-04-26 | 295.00 | 295.00 | 295.00 | 268.00 | 295.00 | 27.00 | 10.07% | 100 | 29,500 |
| 2024-04-10 | 268.00 | 268.00 | 268.00 | 268.02 | 268.00 | -0.02 | -0.01% | 2,138 | 572,984 |
| 2024-04-09 | 268.02 | 268.02 | 268.02 | 271.47 | 268.02 | -3.45 | -1.27% | 80 | 21,442 |
| 2024-04-05 | 270.00 | 304.99 | 270.00 | 304.99 | 271.47 | -33.52 | -10.99% | 835 | 226,677 |
| 2024-03-27 | 304.99 | 304.99 | 304.99 | 305.00 | 304.99 | -0.01 | 0.00% | 1 | 305 |
| 2024-03-25 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0.00 | 0.00% | 10 | 3,050 |
| 2024-03-21 | 305.00 | 305.00 | 305.00 | 305.99 | 305.00 | -0.99 | -0.32% | 10 | 3,050 |
| 2024-03-15 | 305.99 | 305.99 | 305.99 | 305.99 | 305.99 | 0.00 | 0.00% | 34 | 10,404 |
| 2024-03-14 | 305.99 | 305.99 | 305.99 | 302.01 | 305.99 | 3.98 | 1.32% | 6 | 1,836 |
| 2024-02-27 | 306.00 | 306.00 | 300.00 | 303.09 | 302.01 | -1.08 | -0.36% | 835 | 252,178 |
| 2024-02-26 | 306.00 | 306.00 | 302.00 | 302.00 | 303.09 | 1.09 | 0.36% | 1,148 | 347,947 |
| 2024-02-22 | 302.00 | 302.00 | 302.00 | 330.00 | 302.00 | -28.00 | -8.48% | 59 | 17,818 |
| 2024-02-20 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.00 | 0.00% | 10 | 3,300 |
| 2024-02-16 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.00 | 0.00% | 50 | 16,500 |
| 2024-02-14 | 301.00 | 330.00 | 301.00 | 320.56 | 330.00 | 9.44 | 2.94% | 62 | 20,460 |
| 2024-02-13 | 335.00 | 335.00 | 300.01 | 335.00 | 320.56 | -14.44 | -4.31% | 50 | 16,028 |
| 2024-02-08 | 335.00 | 335.00 | 335.00 | 375.00 | 335.00 | -40.00 | -10.67% | 1 | 335 |
| 2024-02-06 | 370.00 | 375.00 | 360.00 | 370.23 | 375.00 | 4.77 | 1.29% | 226 | 84,750 |
| 2024-01-31 | 375.00 | 375.00 | 370.00 | 384.99 | 370.23 | -14.76 | -3.83% | 33 | 12,218 |
| 2024-01-30 | 384.99 | 384.99 | 384.99 | 339.92 | 384.99 | 45.07 | 13.26% | 10 | 3,850 |
| 2024-01-29 | 386.00 | 386.00 | 338.00 | 388.88 | 339.92 | -48.96 | -12.59% | 612 | 208,031 |
| 2024-01-26 | 388.88 | 388.88 | 388.88 | 339.00 | 388.88 | 49.88 | 14.71% | 48 | 18,666 |
| 2024-01-11 | 339.00 | 339.00 | 339.00 | 339.33 | 339.00 | -0.33 | -0.10% | 31 | 10,509 |
| 2024-01-10 | 339.99 | 339.99 | 339.00 | 339.99 | 339.33 | -0.66 | -0.19% | 21 | 7,126 |
| 2024-01-09 | 339.99 | 339.99 | 339.99 | 340.00 | 339.99 | -0.01 | 0.00% | 1 | 340 |
| 2024-01-08 | 339.99 | 340.00 | 339.99 | 339.00 | 340.00 | 1.00 | 0.29% | 448 | 152,320 |
| 2024-01-04 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 0.00 | 0.00% | 3 | 1,017 |
| 2024-01-03 | 340.00 | 340.00 | 339.00 | 302.03 | 339.00 | 36.97 | 12.24% | 323 | 109,497 |
| 2023-12-20 | 302.10 | 302.10 | 302.03 | 344.00 | 302.03 | -41.97 | -12.20% | 290 | 87,589 |
| 2023-12-11 | 344.00 | 344.00 | 344.00 | 345.00 | 344.00 | -1.00 | -0.29% | 12 | 4,128 |
| 2023-12-06 | 345.00 | 345.00 | 345.00 | 302.02 | 345.00 | 42.98 | 14.23% | 37 | 12,765 |
| 2023-12-01 | 302.02 | 302.02 | 302.02 | 310.00 | 302.02 | -7.98 | -2.57% | 10 | 3,020 |
| 2023-11-30 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.00 | 0.00% | 700 | 217,000 |
| 2023-11-29 | 310.00 | 310.00 | 310.00 | 301.11 | 310.00 | 8.89 | 2.95% | 700 | 217,000 |
| 2023-11-21 | 301.11 | 301.11 | 301.11 | 348.78 | 301.11 | -47.67 | -13.67% | 14 | 4,216 |
| 2023-11-09 | 348.00 | 348.78 | 348.00 | 348.80 | 348.78 | -0.02 | -0.01% | 29 | 10,115 |
| 2023-10-09 | 348.80 | 348.80 | 348.80 | 325.00 | 348.80 | 23.80 | 7.32% | 5 | 1,744 |
| 2023-10-04 | 348.88 | 348.88 | 325.00 | 348.88 | 325.00 | -23.88 | -6.84% | 111 | 36,075 |
| 2023-10-02 | 348.88 | 348.88 | 348.88 | 349.98 | 348.88 | -1.10 | -0.31% | 23 | 8,024 |
| 2023-09-15 | 349.98 | 349.98 | 349.98 | 322.00 | 349.98 | 27.98 | 8.69% | 68 | 23,799 |
| 2023-09-11 | 322.01 | 322.01 | 322.00 | 322.00 | 322.00 | 0.00 | 0.00% | 50 | 16,100 |
| 2023-09-07 | 322.00 | 322.00 | 322.00 | 349.90 | 322.00 | -27.90 | -7.97% | 13 | 4,186 |
| 2023-09-04 | 349.90 | 349.90 | 349.90 | 325.00 | 349.90 | 24.90 | 7.66% | 20 | 6,998 |
| 2023-08-31 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0.00 | 0.00% | 18 | 5,850 |
| 2023-08-30 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0.00 | 0.00% | 20 | 6,500 |
| 2023-08-28 | 325.00 | 325.00 | 325.00 | 323.24 | 325.00 | 1.76 | 0.54% | 619 | 201,175 |
| 2023-08-23 | 325.00 | 325.00 | 321.00 | 325.00 | 323.24 | -1.76 | -0.54% | 300 | 96,972 |
| 2023-08-22 | 350.00 | 350.00 | 325.00 | 325.02 | 325.00 | -0.02 | -0.01% | 489 | 158,925 |
| 2023-08-17 | 325.02 | 325.02 | 325.02 | 321.03 | 325.02 | 3.99 | 1.24% | 23 | 7,475 |
| 2023-08-15 | 321.03 | 321.03 | 321.03 | 370.00 | 321.03 | -48.97 | -13.24% | 10 | 3,210 |
| 2023-08-14 | 370.00 | 370.00 | 370.00 | 367.00 | 370.00 | 3.00 | 0.82% | 99 | 36,630 |
| 2023-08-11 | 367.00 | 367.00 | 367.00 | 322.00 | 367.00 | 45.00 | 13.98% | 154 | 56,518 |
| 2023-08-10 | 322.01 | 322.01 | 322.00 | 321.00 | 322.00 | 1.00 | 0.31% | 2,680 | 862,960 |
| 2023-08-07 | 321.00 | 321.00 | 321.00 | 334.36 | 321.00 | -13.36 | -4.00% | 672 | 215,712 |
| 2023-08-02 | 340.02 | 340.02 | 330.00 | 340.05 | 334.36 | -5.69 | -1.67% | 2,404 | 803,801 |
| 2023-08-01 | 342.00 | 342.00 | 340.01 | 341.06 | 340.05 | -1.01 | -0.30% | 1,021 | 347,191 |
| 2023-07-27 | 389.90 | 389.90 | 341.00 | 389.90 | 341.06 | -48.84 | -12.53% | 1,591 | 542,626 |
| 2023-07-26 | 389.90 | 389.90 | 389.90 | 341.00 | 389.90 | 48.90 | 14.34% | 23 | 8,968 |
| 2023-07-21 | 341.00 | 341.00 | 341.00 | 399.88 | 341.00 | -58.88 | -14.72% | 10 | 3,410 |
| 2023-06-27 | 399.88 | 399.88 | 399.88 | 399.88 | 399.88 | 0.00 | 0.00% | 7 | 2,799 |
| 2023-06-26 | 399.88 | 399.88 | 399.88 | 399.90 | 399.88 | -0.02 | 0.00% | 6 | 2,399 |
| 2023-06-19 | 355.00 | 399.90 | 355.00 | 399.97 | 399.90 | -0.07 | -0.02% | 9 | 3,599 |
| 2023-06-16 | 399.90 | 400.00 | 399.90 | 363.35 | 399.97 | 36.62 | 10.08% | 20 | 7,999 |
| 2023-06-15 | 350.02 | 400.00 | 350.02 | 350.02 | 363.35 | 13.33 | 3.81% | 30 | 10,901 |
| 2023-06-13 | 350.02 | 350.02 | 350.02 | 350.01 | 350.02 | 0.01 | 0.00% | 222 | 77,704 |
| 2023-06-12 | 350.01 | 350.01 | 350.01 | 350.00 | 350.01 | 0.01 | 0.00% | 1 | 350 |
| 2023-06-08 | 360.00 | 360.00 | 350.00 | 389.00 | 350.00 | -39.00 | -10.03% | 950 | 332,500 |
| 2023-06-07 | 389.00 | 389.00 | 389.00 | 387.19 | 389.00 | 1.81 | 0.47% | 15 | 5,835 |
| 2023-06-06 | 387.00 | 388.00 | 387.00 | 388.00 | 387.19 | -0.81 | -0.21% | 54 | 20,908 |
| 2023-06-05 | 388.00 | 388.00 | 388.00 | 339.15 | 388.00 | 48.85 | 14.40% | 178 | 69,064 |
| 2023-05-24 | 350.01 | 350.01 | 321.00 | 360.00 | 339.15 | -20.85 | -5.79% | 727 | 246,562 |
| 2023-05-23 | 360.00 | 360.00 | 360.00 | 361.01 | 360.00 | -1.01 | -0.28% | 2,341 | 842,760 |
| 2023-05-22 | 418.98 | 418.99 | 361.00 | 419.00 | 361.01 | -57.99 | -13.84% | 1,217 | 439,349 |
| 2023-05-19 | 419.00 | 419.00 | 419.00 | 365.00 | 419.00 | 54.00 | 14.79% | 20 | 8,380 |
| 2023-05-18 | 365.01 | 365.01 | 365.00 | 370.75 | 365.00 | -5.75 | -1.55% | 599 | 218,635 |
| 2023-05-17 | 400.00 | 400.00 | 370.00 | 400.50 | 370.75 | -29.75 | -7.43% | 796 | 295,117 |
| 2023-05-11 | 400.00 | 401.00 | 400.00 | 424.98 | 400.50 | -24.48 | -5.76% | 34 | 13,617 |
| 2023-05-10 | 424.98 | 424.98 | 424.98 | 499.00 | 424.98 | -74.02 | -14.83% | 11 | 4,675 |
| 2023-04-19 | 499.00 | 499.00 | 499.00 | 500.00 | 499.00 | -1.00 | -0.20% | 5 | 2,495 |
| 2023-04-07 | 500.00 | 500.00 | 500.00 | 485.00 | 500.00 | 15.00 | 3.09% | 150 | 75,000 |
| 2023-03-13 | 485.00 | 485.00 | 485.00 | 422.30 | 485.00 | 62.70 | 14.85% | 20 | 9,700 |
| 2023-03-10 | 420.00 | 425.00 | 420.00 | 425.00 | 422.30 | -2.70 | -0.64% | 400 | 168,920 |
| 2023-03-07 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0.00 | 0.00% | 6,975 | 2,964,375 |
| 2023-03-06 | 425.00 | 425.00 | 425.00 | 500.00 | 425.00 | -75.00 | -15.00% | 25 | 10,625 |
| 2023-02-17 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00% | 2 | 1,000 |
| 2023-02-16 | 500.00 | 500.00 | 500.00 | 535.90 | 500.00 | -35.90 | -6.70% | 25 | 12,500 |
| 2023-02-14 | 470.00 | 535.90 | 460.00 | 536.00 | 535.90 | -0.10 | -0.02% | 382 | 204,714 |
| 2023-02-10 | 536.00 | 536.00 | 536.00 | 500.00 | 536.00 | 36.00 | 7.20% | 10 | 5,360 |
| 2023-02-09 | 500.00 | 500.00 | 500.00 | 504.00 | 500.00 | -4.00 | -0.79% | 315 | 157,500 |
| 2023-02-08 | 520.00 | 520.00 | 500.00 | 520.00 | 504.00 | -16.00 | -3.08% | 20 | 10,080 |
| 2023-02-07 | 520.00 | 520.00 | 520.00 | 537.00 | 520.00 | -17.00 | -3.17% | 7,422 | 3,859,440 |
| 2023-02-06 | 537.00 | 537.00 | 537.00 | 538.00 | 537.00 | -1.00 | -0.19% | 10 | 5,370 |
| 2023-01-27 | 538.00 | 538.00 | 538.00 | 500.00 | 538.00 | 38.00 | 7.60% | 5 | 2,690 |
| 2023-01-26 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00% | 681 | 340,500 |
| 2023-01-25 | 500.00 | 500.00 | 500.00 | 538.85 | 500.00 | -38.85 | -7.21% | 1,268 | 634,000 |
| 2023-01-20 | 538.80 | 538.90 | 538.80 | 539.00 | 538.85 | -0.15 | -0.03% | 20 | 10,777 |
| 2023-01-19 | 539.00 | 539.00 | 539.00 | 470.00 | 539.00 | 69.00 | 14.68% | 5 | 2,695 |
| 2023-01-17 | 470.00 | 470.00 | 470.00 | 467.03 | 470.00 | 2.97 | 0.64% | 66 | 31,020 |
| 2023-01-16 | 466.00 | 539.99 | 466.00 | 548.00 | 467.03 | -80.97 | -14.78% | 460 | 214,834 |
| 2023-01-12 | 468.00 | 548.00 | 468.00 | 549.99 | 548.00 | -1.99 | -0.36% | 55 | 30,140 |
| 2023-01-10 | 549.99 | 549.99 | 549.99 | 550.00 | 549.99 | -0.01 | 0.00% | 10 | 5,500 |
| 2023-01-04 | 550.00 | 550.00 | 550.00 | 549.90 | 550.00 | 0.10 | 0.02% | 5 | 2,750 |
| 2023-01-03 | 549.90 | 549.90 | 549.90 | 500.00 | 549.90 | 49.90 | 9.98% | 10 | 5,499 |
| 2023-01-02 | 500.00 | 500.00 | 500.00 | 499.90 | 500.00 | 0.10 | 0.02% | 4,407 | 2,203,500 |
| 2022-12-26 | 426.00 | 499.90 | 426.00 | 500.00 | 499.90 | -0.10 | -0.02% | 1,419 | 709,358 |
| 2022-12-22 | 426.00 | 500.00 | 426.00 | 500.00 | 500.00 | 0.00 | 0.00% | 33 | 16,500 |
| 2022-12-14 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00% | 946 | 473,000 |
| 2022-12-06 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00% | 10 | 5,000 |
| 2022-11-28 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00% | 10 | 5,000 |
| 2022-11-23 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00% | 5 | 2,500 |
| 2022-11-08 | 500.00 | 500.00 | 500.00 | 538.00 | 500.00 | -38.00 | -7.06% | 495 | 247,500 |
| 2022-10-18 | 538.00 | 538.00 | 538.00 | 538.99 | 538.00 | -0.99 | -0.18% | 5 | 2,690 |
| 2022-10-17 | 538.99 | 539.00 | 538.99 | 500.00 | 538.99 | 38.99 | 7.80% | 257 | 138,520 |
| 2022-10-14 | 500.00 | 500.00 | 500.00 | 439.00 | 500.00 | 61.00 | 13.90% | 1,990 | 995,000 |
| 2022-10-13 | 439.00 | 439.00 | 439.00 | 390.00 | 439.00 | 49.00 | 12.56% | 7 | 3,073 |
| 2022-10-12 | 361.00 | 390.00 | 361.00 | 360.00 | 390.00 | 30.00 | 8.33% | 12 | 4,680 |
| 2022-10-04 | 360.00 | 360.00 | 360.00 | 355.00 | 360.00 | 5.00 | 1.41% | 6 | 2,160 |
| 2022-09-07 | 355.00 | 355.00 | 355.00 | 402.11 | 355.00 | -47.11 | -11.72% | 20 | 7,100 |
| 2022-09-01 | 402.11 | 402.11 | 402.11 | 407.55 | 402.11 | -5.44 | -1.33% | 10 | 4,021 |
| 2022-08-31 | 402.10 | 410.00 | 402.10 | 450.00 | 407.55 | -42.45 | -9.43% | 835 | 340,304 |
| 2022-08-30 | 450.00 | 450.00 | 450.00 | 499.99 | 450.00 | -49.99 | -10.00% | 28 | 12,600 |
| 2022-08-19 | 499.99 | 499.99 | 499.99 | 500.00 | 499.99 | -0.01 | 0.00% | 38 | 19,000 |
| 2022-08-15 | 500.00 | 500.00 | 500.00 | 455.27 | 500.00 | 44.73 | 9.82% | 25 | 12,500 |
| 2022-08-11 | 450.00 | 508.90 | 450.00 | 450.00 | 455.27 | 5.27 | 1.17% | 67 | 30,503 |
| 2022-08-10 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.00 | 0.00% | 466 | 209,700 |
| 2022-08-09 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.00 | 0.00% | 50 | 22,500 |
| 2022-08-08 | 450.00 | 450.00 | 450.00 | 400.00 | 450.00 | 50.00 | 12.50% | 20 | 9,000 |
| 2022-08-02 | 400.00 | 400.00 | 400.00 | 393.00 | 400.00 | 7.00 | 1.78% | 100 | 40,000 |
| 2022-07-28 | 393.00 | 393.00 | 393.00 | 392.00 | 393.00 | 1.00 | 0.26% | 10 | 3,930 |
| 2022-07-06 | 392.00 | 392.00 | 392.00 | 391.22 | 392.00 | 0.78 | 0.20% | 215 | 84,280 |
| 2022-06-21 | 391.22 | 391.22 | 391.22 | 418.84 | 391.22 | -27.62 | -6.59% | 80 | 31,298 |
| 2022-06-13 | 420.00 | 420.00 | 408.00 | 421.00 | 418.84 | -2.16 | -0.51% | 528 | 221,148 |
| 2022-06-08 | 460.00 | 460.00 | 421.00 | 450.00 | 421.00 | -29.00 | -6.44% | 210 | 88,410 |
| 2022-05-30 | 450.00 | 450.00 | 450.00 | 489.00 | 450.00 | -39.00 | -7.98% | 10 | 4,500 |
| 2022-05-27 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 0.00 | 0.00% | 20 | 9,780 |
| 2022-05-26 | 489.00 | 489.00 | 489.00 | 488.16 | 489.00 | 0.84 | 0.17% | 60 | 29,340 |
| 2022-05-25 | 488.00 | 489.00 | 488.00 | 448.53 | 488.16 | 39.63 | 8.84% | 393 | 191,847 |
| 2022-05-17 | 461.00 | 461.00 | 420.10 | 479.00 | 448.53 | -30.47 | -6.36% | 80 | 35,882 |
| 2022-05-16 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0.00 | 0.00% | 7 | 3,353 |
| 2022-05-11 | 479.00 | 479.00 | 479.00 | 480.00 | 479.00 | -1.00 | -0.21% | 2 | 958 |
| 2022-05-10 | 480.00 | 480.00 | 480.00 | 488.00 | 480.00 | -8.00 | -1.64% | 4 | 1,920 |
| 2022-05-06 | 488.00 | 488.00 | 488.00 | 489.00 | 488.00 | -1.00 | -0.20% | 20 | 9,760 |
| 2022-05-03 | 489.00 | 489.00 | 489.00 | 485.00 | 489.00 | 4.00 | 0.82% | 27 | 13,203 |
| 2022-05-02 | 485.00 | 485.00 | 485.00 | 490.00 | 485.00 | -5.00 | -1.02% | 166 | 80,510 |
| 2022-04-27 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0.00 | 0.00% | 10 | 4,900 |
| 2022-04-26 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0.00 | 0.00% | 122 | 59,780 |
| 2022-04-22 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0.00 | 0.00% | 30 | 14,700 |
| 2022-04-21 | 490.00 | 490.00 | 490.00 | 485.04 | 490.00 | 4.96 | 1.02% | 10 | 4,900 |
| 2022-04-15 | 485.10 | 485.10 | 485.00 | 485.01 | 485.04 | 0.03 | 0.01% | 70 | 33,953 |
| 2022-04-13 | 485.01 | 485.01 | 485.01 | 500.00 | 485.01 | -14.99 | -3.00% | 100 | 48,501 |
| 2022-04-12 | 500.00 | 500.00 | 500.00 | 485.83 | 500.00 | 14.17 | 2.92% | 9 | 4,500 |
| 2022-04-08 | 503.00 | 503.00 | 485.00 | 542.94 | 485.83 | -57.11 | -10.52% | 1,878 | 912,389 |
| 2022-04-04 | 542.94 | 542.94 | 542.94 | 501.00 | 542.94 | 41.94 | 8.37% | 12 | 6,515 |
| 2022-04-01 | 501.00 | 501.00 | 501.00 | 542.99 | 501.00 | -41.99 | -7.73% | 30 | 15,030 |
| 2022-03-30 | 542.99 | 542.99 | 542.98 | 500.00 | 542.99 | 42.99 | 8.60% | 38 | 20,634 |
| 2022-03-25 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00% | 10 | 5,000 |
| 2022-03-24 | 505.00 | 505.00 | 485.00 | 523.38 | 500.00 | -23.38 | -4.47% | 1,257 | 628,500 |
| 2022-03-23 | 545.00 | 545.00 | 520.00 | 505.90 | 523.38 | 17.48 | 3.46% | 133 | 69,610 |
| 2022-03-18 | 505.90 | 505.90 | 505.90 | 502.00 | 505.90 | 3.90 | 0.78% | 10 | 5,059 |
| 2022-03-14 | 502.00 | 502.00 | 502.00 | 545.00 | 502.00 | -43.00 | -7.89% | 5 | 2,510 |
| 2022-03-11 | 558.99 | 560.00 | 545.00 | 546.00 | 545.00 | -1.00 | -0.18% | 111 | 60,495 |
| 2022-03-07 | 560.00 | 560.00 | 546.00 | 564.50 | 546.00 | -18.50 | -3.28% | 11 | 6,006 |
| 2022-03-03 | 566.00 | 566.00 | 564.50 | 566.50 | 564.50 | -2.00 | -0.35% | 199 | 112,336 |
| 2022-03-02 | 566.50 | 566.50 | 566.50 | 567.88 | 566.50 | -1.38 | -0.24% | 24 | 13,596 |
| 2022-03-01 | 567.88 | 567.88 | 567.88 | 536.49 | 567.88 | 31.39 | 5.85% | 285 | 161,846 |
| 2022-02-28 | 567.90 | 567.90 | 500.00 | 500.00 | 536.49 | 36.49 | 7.30% | 400 | 214,596 |
| 2022-02-24 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00% | 8,111 | 4,055,500 |
| 2022-02-23 | 500.00 | 500.00 | 500.00 | 568.98 | 500.00 | -68.98 | -12.12% | 5,889 | 2,944,500 |
| 2022-02-22 | 511.00 | 568.98 | 511.00 | 509.23 | 568.98 | 59.75 | 11.73% | 11 | 6,259 |
| 2022-02-15 | 508.01 | 510.00 | 508.00 | 520.95 | 509.23 | -11.72 | -2.25% | 260 | 132,400 |
| 2022-02-11 | 530.00 | 530.00 | 515.00 | 532.74 | 520.95 | -11.79 | -2.21% | 1,859 | 968,446 |
| 2022-02-10 | 540.10 | 550.00 | 527.00 | 550.00 | 532.74 | -17.26 | -3.14% | 3,202 | 1,705,833 |
| 2022-02-09 | 550.00 | 550.00 | 550.00 | 540.19 | 550.00 | 9.81 | 1.82% | 26 | 14,300 |
| 2022-02-08 | 565.00 | 565.00 | 540.00 | 565.00 | 540.19 | -24.81 | -4.39% | 7,085 | 3,827,246 |
| 2022-02-07 | 560.00 | 565.00 | 560.00 | 560.00 | 565.00 | 5.00 | 0.89% | 65 | 36,725 |
| 2022-02-01 | 560.00 | 560.00 | 560.00 | 540.00 | 560.00 | 20.00 | 3.70% | 10 | 5,600 |
| 2022-01-31 | 540.00 | 540.00 | 540.00 | 560.00 | 540.00 | -20.00 | -3.57% | 310 | 167,400 |
| 2022-01-27 | 560.00 | 560.00 | 560.00 | 540.39 | 560.00 | 19.61 | 3.63% | 33 | 18,480 |
| 2022-01-24 | 542.00 | 542.00 | 540.00 | 560.00 | 540.39 | -19.61 | -3.50% | 3,000 | 1,621,170 |
| 2022-01-19 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0.00 | 0.00% | 10 | 5,600 |
| 2022-01-17 | 560.00 | 560.00 | 560.00 | 536.67 | 560.00 | 23.33 | 4.35% | 30 | 16,800 |
| 2022-01-14 | 560.00 | 560.00 | 535.00 | 559.00 | 536.67 | -22.33 | -3.99% | 200 | 107,334 |
| 2022-01-13 | 555.00 | 559.00 | 555.00 | 557.00 | 559.00 | 2.00 | 0.36% | 155 | 86,645 |
| 2022-01-12 | 557.00 | 557.00 | 557.00 | 528.51 | 557.00 | 28.49 | 5.39% | 10 | 5,570 |
| 2022-01-07 | 529.00 | 529.00 | 527.00 | 533.79 | 528.51 | -5.28 | -0.99% | 7,677 | 4,057,371 |
| 2022-01-06 | 530.00 | 560.00 | 529.00 | 530.00 | 533.79 | 3.79 | 0.72% | 339 | 180,955 |
| 2022-01-05 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.00 | 0.00% | 11,479 | 6,083,870 |
| 2022-01-04 | 551.00 | 551.00 | 530.00 | 551.00 | 530.00 | -21.00 | -3.81% | 12,521 | 6,636,130 |
| 2022-01-03 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | 0.00 | 0.00% | 208 | 114,608 |
| 2021-12-30 | 551.00 | 551.00 | 551.00 | 550.01 | 551.00 | 0.99 | 0.18% | 16 | 8,816 |
| 2021-12-28 | 550.01 | 550.01 | 550.01 | 559.00 | 550.01 | -8.99 | -1.61% | 12 | 6,600 |
| 2021-12-27 | 558.99 | 559.00 | 558.98 | 558.98 | 559.00 | 0.02 | 0.00% | 111 | 62,049 |
| 2021-12-24 | 558.97 | 558.99 | 558.97 | 550.00 | 558.98 | 8.98 | 1.63% | 21 | 11,739 |
| 2021-12-21 | 550.00 | 550.00 | 550.00 | 557.00 | 550.00 | -7.00 | -1.26% | 400 | 220,000 |
| 2021-12-20 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | 0.00 | 0.00% | 4,243 | 2,363,351 |
| 2021-12-17 | 557.00 | 557.00 | 557.00 | 559.00 | 557.00 | -2.00 | -0.36% | 422 | 235,054 |
| 2021-12-16 | 559.00 | 559.00 | 559.00 | 558.98 | 559.00 | 0.02 | 0.00% | 10 | 5,590 |
| 2021-12-15 | 557.00 | 559.00 | 557.00 | 556.22 | 558.98 | 2.76 | 0.50% | 1,820 | 1,017,344 |
| 2021-12-14 | 556.00 | 557.00 | 556.00 | 555.00 | 556.22 | 1.22 | 0.22% | 23 | 12,793 |
| 2021-12-10 | 557.99 | 557.99 | 555.00 | 520.00 | 555.00 | 35.00 | 6.73% | 20 | 11,100 |
| 2021-12-08 | 520.00 | 520.00 | 520.00 | 558.97 | 520.00 | -38.97 | -6.97% | 34 | 17,680 |
| 2021-12-07 | 558.97 | 558.97 | 558.97 | 558.98 | 558.97 | -0.01 | 0.00% | 10 | 5,590 |
| 2021-12-06 | 558.98 | 558.98 | 558.98 | 558.98 | 558.98 | 0.00 | 0.00% | 113 | 63,165 |
| 2021-12-03 | 558.98 | 558.98 | 558.98 | 514.00 | 558.98 | 44.98 | 8.75% | 5 | 2,795 |
| 2021-12-01 | 514.00 | 514.00 | 514.00 | 510.02 | 514.00 | 3.98 | 0.78% | 470 | 241,580 |
| 2021-11-30 | 511.00 | 511.00 | 510.00 | 503.37 | 510.02 | 6.65 | 1.32% | 500 | 255,010 |
| 2021-11-29 | 500.00 | 520.00 | 500.00 | 558.99 | 503.37 | -55.62 | -9.95% | 205 | 103,191 |
| 2021-11-25 | 558.99 | 558.99 | 558.99 | 558.67 | 558.99 | 0.32 | 0.06% | 12 | 6,708 |
| 2021-11-24 | 559.00 | 559.00 | 558.00 | 558.99 | 558.67 | -0.32 | -0.06% | 150 | 83,801 |
| 2021-11-23 | 558.99 | 559.00 | 558.99 | 559.00 | 558.99 | -0.01 | 0.00% | 15 | 8,385 |
| 2021-11-19 | 559.00 | 559.00 | 559.00 | 518.84 | 559.00 | 40.16 | 7.74% | 10 | 5,590 |
| 2021-11-17 | 500.00 | 520.00 | 500.00 | 520.00 | 518.84 | -1.16 | -0.22% | 518 | 268,759 |
| 2021-11-16 | 510.00 | 520.00 | 510.00 | 505.78 | 520.00 | 14.22 | 2.81% | 160 | 83,200 |
| 2021-11-12 | 537.00 | 537.00 | 505.00 | 537.00 | 505.78 | -31.22 | -5.81% | 1,072 | 542,196 |
| 2021-11-11 | 537.00 | 537.00 | 537.00 | 510.00 | 537.00 | 27.00 | 5.29% | 22 | 11,814 |
| 2021-11-10 | 510.00 | 510.00 | 510.00 | 506.60 | 510.00 | 3.40 | 0.67% | 90 | 45,900 |
| 2021-11-09 | 505.00 | 510.00 | 505.00 | 549.00 | 506.60 | -42.40 | -7.72% | 169 | 85,615 |
| 2021-11-08 | 549.00 | 549.00 | 549.00 | 560.00 | 549.00 | -11.00 | -1.96% | 30 | 16,470 |
| 2021-11-04 | 560.00 | 560.00 | 560.00 | 568.00 | 560.00 | -8.00 | -1.41% | 22 | 12,320 |
| 2021-11-03 | 568.00 | 568.00 | 568.00 | 571.90 | 568.00 | -3.90 | -0.68% | 43 | 24,424 |
| 2021-11-02 | 571.90 | 571.90 | 571.90 | 525.24 | 571.90 | 46.66 | 8.88% | 10 | 5,719 |
| 2021-11-01 | 528.00 | 528.00 | 525.00 | 528.57 | 525.24 | -3.33 | -0.63% | 3,266 | 1,715,434 |
| 2021-10-28 | 573.00 | 573.00 | 500.00 | 578.00 | 528.57 | -49.43 | -8.55% | 2,286 | 1,208,311 |
| 2021-10-27 | 505.00 | 505.00 | 505.00 | 510.31 | 505.00 | -5.31 | -1.04% | 1,070 | 540,350 |
| 2021-10-25 | 549.00 | 550.00 | 508.00 | 579.99 | 510.31 | -69.68 | -12.01% | 1,240 | 632,784 |
| 2021-10-21 | 579.99 | 579.99 | 579.99 | 579.98 | 579.99 | 0.01 | 0.00% | 10 | 5,800 |
| 2021-10-20 | 580.00 | 580.00 | 579.00 | 559.94 | 579.98 | 20.04 | 3.58% | 841 | 487,763 |
| 2021-10-19 | 559.00 | 560.00 | 559.00 | 560.00 | 559.94 | -0.06 | -0.01% | 1,447 | 810,233 |
| 2021-10-18 | 560.00 | 560.00 | 560.00 | 540.00 | 560.00 | 20.00 | 3.70% | 25 | 14,000 |
| 2021-10-15 | 506.00 | 540.00 | 505.02 | 521.01 | 540.00 | 18.99 | 3.64% | 143 | 77,220 |
| 2021-10-14 | 560.00 | 560.00 | 510.00 | 583.99 | 521.01 | -62.98 | -10.78% | 1,058 | 551,229 |
| 2021-10-13 | 583.99 | 583.99 | 583.99 | 550.00 | 583.99 | 33.99 | 6.18% | 5 | 2,920 |
| 2021-10-11 | 549.00 | 550.00 | 549.00 | 550.00 | 550.00 | 0.00 | 0.00% | 2,089 | 1,148,950 |
| 2021-10-08 | 550.00 | 550.00 | 550.00 | 511.79 | 550.00 | 38.21 | 7.47% | 111 | 61,050 |
| 2021-10-07 | 556.00 | 556.00 | 500.00 | 556.00 | 511.79 | -44.21 | -7.95% | 10,391 | 5,318,010 |
| 2021-10-06 | 556.00 | 556.00 | 556.00 | 557.54 | 556.00 | -1.54 | -0.28% | 161 | 89,516 |
| 2021-10-05 | 561.00 | 561.00 | 555.55 | 564.68 | 557.54 | -7.14 | -1.26% | 4,000 | 2,230,160 |
| 2021-10-01 | 565.00 | 565.00 | 564.00 | 599.99 | 564.68 | -35.31 | -5.89% | 230 | 129,876 |
| 2021-09-30 | 599.99 | 599.99 | 599.99 | 600.00 | 599.99 | -0.01 | 0.00% | 7 | 4,200 |
| 2021-09-29 | 600.00 | 600.00 | 600.00 | 564.84 | 600.00 | 35.16 | 6.22% | 155 | 93,000 |
| 2021-09-28 | 600.00 | 600.00 | 560.10 | 600.00 | 564.84 | -35.16 | -5.86% | 669 | 377,878 |
| 2021-09-27 | 560.00 | 600.00 | 560.00 | 560.75 | 600.00 | 39.25 | 7.00% | 22 | 13,200 |
| 2021-09-24 | 575.00 | 575.00 | 555.55 | 605.44 | 560.75 | -44.69 | -7.38% | 4,000 | 2,243,000 |
| 2021-09-23 | 604.99 | 606.98 | 604.99 | 580.73 | 605.44 | 24.71 | 4.25% | 75 | 45,408 |
| 2021-09-21 | 590.00 | 590.00 | 565.00 | 606.44 | 580.73 | -25.71 | -4.24% | 318 | 184,672 |
| 2021-09-16 | 570.00 | 607.00 | 565.01 | 578.33 | 606.44 | 28.11 | 4.86% | 100 | 60,644 |
| 2021-09-15 | 580.00 | 580.00 | 575.00 | 601.29 | 578.33 | -22.96 | -3.82% | 300 | 173,499 |
| 2021-09-14 | 609.90 | 609.90 | 600.00 | 600.00 | 601.29 | 1.29 | 0.22% | 92 | 55,319 |
| 2021-09-13 | 600.00 | 600.00 | 600.00 | 590.09 | 600.00 | 9.91 | 1.68% | 20 | 12,000 |
| 2021-09-09 | 579.70 | 600.00 | 578.00 | 600.00 | 590.09 | -9.91 | -1.65% | 501 | 295,635 |
| 2021-09-08 | 600.00 | 600.00 | 600.00 | 604.96 | 600.00 | -4.96 | -0.82% | 50 | 30,000 |
| 2021-09-07 | 600.00 | 620.00 | 600.00 | 579.46 | 604.96 | 25.50 | 4.40% | 1,489 | 900,785 |
| 2021-09-06 | 579.00 | 580.00 | 579.00 | 580.00 | 579.46 | -0.54 | -0.09% | 130 | 75,330 |
| 2021-08-30 | 590.00 | 600.00 | 550.00 | 602.99 | 580.00 | -22.99 | -3.81% | 6,970 | 4,042,600 |
| 2021-08-25 | 602.99 | 602.99 | 602.99 | 551.20 | 602.99 | 51.79 | 9.40% | 3 | 1,809 |
| 2021-08-24 | 603.00 | 603.00 | 550.00 | 602.99 | 551.20 | -51.79 | -8.59% | 4,004 | 2,207,005 |
| 2021-08-23 | 551.00 | 602.99 | 550.00 | 558.49 | 602.99 | 44.50 | 7.97% | 3,503 | 2,112,274 |
| 2021-08-20 | 603.00 | 603.00 | 555.02 | 584.50 | 558.49 | -26.01 | -4.45% | 4,297 | 2,399,832 |
| 2021-08-19 | 584.50 | 584.50 | 584.50 | 600.00 | 584.50 | -15.50 | -2.58% | 73 | 42,669 |
| 2021-08-17 | 602.99 | 602.99 | 600.00 | 642.00 | 600.00 | -42.00 | -6.54% | 260 | 156,000 |
| 2021-08-16 | 642.00 | 642.00 | 642.00 | 580.59 | 642.00 | 61.41 | 10.58% | 169 | 108,498 |
| 2021-08-11 | 585.10 | 585.10 | 580.00 | 582.80 | 580.59 | -2.21 | -0.38% | 5,952 | 3,455,672 |
| 2021-08-10 | 580.00 | 645.00 | 580.00 | 650.00 | 582.80 | -67.20 | -10.34% | 2,090 | 1,218,052 |
| 2021-08-09 | 645.00 | 650.00 | 645.00 | 611.29 | 650.00 | 38.71 | 6.33% | 13 | 8,450 |
| 2021-08-06 | 650.00 | 650.00 | 610.00 | 650.00 | 611.29 | -38.71 | -5.96% | 310 | 189,500 |
| 2021-08-05 | 650.00 | 650.00 | 650.00 | 641.22 | 650.00 | 8.78 | 1.37% | 40 | 26,000 |
| 2021-08-04 | 650.00 | 667.99 | 610.10 | 606.04 | 641.22 | 35.18 | 5.80% | 160 | 102,595 |
| 2021-08-03 | 606.00 | 606.09 | 606.00 | 605.83 | 606.04 | 0.21 | 0.03% | 18 | 10,909 |
| 2021-08-02 | 595.00 | 606.00 | 595.00 | 595.00 | 605.83 | 10.83 | 1.82% | 2,200 | 1,332,826 |
| 2021-07-29 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0.00 | 0.00% | 50 | 29,750 |
| 2021-07-26 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0.00 | 0.00% | 15 | 8,925 |
| 2021-07-23 | 595.00 | 595.00 | 595.00 | 600.00 | 595.00 | -5.00 | -0.83% | 9 | 5,355 |
| 2021-07-21 | 570.00 | 600.00 | 570.00 | 605.67 | 600.00 | -5.67 | -0.94% | 558 | 334,800 |
| 2021-07-20 | 605.67 | 605.67 | 605.67 | 605.45 | 605.67 | 0.22 | 0.04% | 22 | 13,325 |
| 2021-07-09 | 606.00 | 606.00 | 600.00 | 560.50 | 605.45 | 44.95 | 8.02% | 11 | 6,660 |
| 2021-07-06 | 560.50 | 560.50 | 560.50 | 560.50 | 560.50 | 0.00 | 0.00% | 50 | 28,025 |
| 2021-07-02 | 600.00 | 600.00 | 560.50 | 560.50 | 560.50 | 0.00 | 0.00% | 1,112 | 623,276 |
| 2021-07-01 | 560.50 | 560.50 | 560.50 | 560.50 | 560.50 | 0.00 | 0.00% | 10 | 5,605 |
| 2021-06-30 | 561.00 | 561.00 | 560.00 | 580.00 | 560.50 | -19.50 | -3.36% | 200 | 112,100 |
| 2021-06-24 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.00 | 0.00% | 15 | 8,700 |
| 2021-06-23 | 580.00 | 580.00 | 580.00 | 607.90 | 580.00 | -27.90 | -4.59% | 50 | 29,000 |
| 2021-06-22 | 607.90 | 607.90 | 607.90 | 565.18 | 607.90 | 42.72 | 7.56% | 10 | 6,079 |
| 2021-06-18 | 570.00 | 570.00 | 541.00 | 609.00 | 565.18 | -43.82 | -7.20% | 1,200 | 678,216 |
| 2021-06-14 | 609.00 | 609.00 | 609.00 | 619.00 | 609.00 | -10.00 | -1.62% | 10 | 6,090 |
| 2021-06-07 | 542.00 | 619.00 | 540.00 | 542.00 | 619.00 | 77.00 | 14.21% | 255 | 157,845 |
| 2021-06-04 | 542.00 | 542.00 | 542.00 | 545.04 | 542.00 | -3.04 | -0.56% | 912 | 494,304 |
| 2021-05-27 | 574.99 | 574.99 | 545.00 | 544.89 | 545.04 | 0.15 | 0.03% | 12,631 | 6,884,400 |
| 2021-05-25 | 545.00 | 545.00 | 540.01 | 545.00 | 544.89 | -0.11 | -0.02% | 2,781 | 1,515,339 |
| 2021-05-24 | 550.00 | 550.00 | 545.00 | 574.99 | 545.00 | -29.99 | -5.22% | 6,577 | 3,584,465 |
| 2021-05-19 | 574.99 | 574.99 | 574.99 | 553.12 | 574.99 | 21.87 | 3.95% | 10 | 5,750 |
| 2021-05-18 | 569.00 | 569.00 | 550.00 | 570.00 | 553.12 | -16.88 | -2.96% | 920 | 508,870 |
| 2021-05-14 | 570.00 | 570.00 | 570.00 | 571.09 | 570.00 | -1.09 | -0.19% | 968 | 551,760 |
| 2021-05-13 | 572.00 | 575.00 | 570.00 | 575.00 | 571.09 | -3.91 | -0.68% | 1,015 | 579,656 |
| 2021-05-12 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0.00 | 0.00% | 26 | 14,950 |
| 2021-05-11 | 575.00 | 575.00 | 575.00 | 571.11 | 575.00 | 3.89 | 0.68% | 284 | 163,300 |
| 2021-05-07 | 571.00 | 574.00 | 570.00 | 577.57 | 571.11 | -6.46 | -1.12% | 1,241 | 708,748 |
| 2021-05-06 | 590.00 | 590.00 | 575.00 | 590.29 | 577.57 | -12.72 | -2.15% | 1,233 | 712,144 |
| 2021-05-04 | 600.00 | 600.00 | 590.00 | 592.50 | 590.29 | -2.21 | -0.37% | 625 | 368,931 |
| 2021-05-03 | 593.00 | 593.00 | 592.00 | 599.00 | 592.50 | -6.50 | -1.09% | 200 | 118,500 |
| 2021-04-29 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0.00 | 0.00% | 1,000 | 599,000 |
| 2021-04-28 | 599.00 | 599.00 | 599.00 | 591.25 | 599.00 | 7.75 | 1.31% | 9 | 5,391 |
| 2021-04-27 | 595.03 | 596.00 | 580.00 | 595.04 | 591.25 | -3.79 | -0.64% | 1,010 | 597,163 |
| 2021-04-26 | 595.10 | 595.10 | 595.02 | 596.00 | 595.04 | -0.96 | -0.16% | 600 | 357,024 |
| 2021-04-22 | 614.00 | 614.00 | 596.00 | 600.00 | 596.00 | -4.00 | -0.67% | 2,083 | 1,241,468 |
| 2021-04-21 | 615.00 | 615.00 | 600.00 | 612.98 | 600.00 | -12.98 | -2.12% | 400 | 240,000 |
| 2021-04-20 | 614.50 | 615.00 | 601.00 | 608.57 | 612.98 | 4.41 | 0.72% | 116 | 71,106 |
| 2021-04-19 | 615.00 | 615.00 | 605.00 | 618.99 | 608.57 | -10.42 | -1.68% | 1,290 | 785,055 |
| 2021-04-15 | 618.00 | 620.00 | 618.00 | 610.02 | 618.99 | 8.97 | 1.47% | 935 | 578,756 |
| 2021-04-14 | 619.00 | 619.00 | 592.60 | 619.00 | 610.02 | -8.98 | -1.45% | 526 | 320,871 |
| 2021-04-12 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0.00 | 0.00% | 31 | 19,189 |
| 2021-04-09 | 605.00 | 619.00 | 600.00 | 600.46 | 619.00 | 18.54 | 3.09% | 1,889 | 1,169,291 |
| 2021-04-07 | 600.00 | 619.00 | 600.00 | 619.00 | 600.46 | -18.54 | -3.00% | 123 | 73,857 |
| 2021-04-06 | 619.00 | 619.00 | 619.00 | 616.89 | 619.00 | 2.11 | 0.34% | 4 | 2,476 |
| 2021-04-05 | 620.00 | 620.00 | 615.00 | 620.00 | 616.89 | -3.11 | -0.50% | 161 | 99,319 |
| 2021-04-02 | 620.00 | 620.00 | 620.00 | 611.01 | 620.00 | 8.99 | 1.47% | 872 | 540,640 |
| 2021-03-31 | 611.01 | 611.01 | 611.01 | 620.00 | 611.01 | -8.99 | -1.45% | 777 | 474,755 |
| 2021-03-30 | 618.99 | 620.00 | 618.99 | 619.00 | 620.00 | 1.00 | 0.16% | 132 | 81,840 |
| 2021-03-29 | 612.00 | 619.00 | 612.00 | 618.20 | 619.00 | 0.80 | 0.13% | 120 | 74,280 |
| 2021-03-26 | 618.00 | 620.00 | 618.00 | 613.00 | 618.20 | 5.20 | 0.85% | 678 | 419,140 |
| 2021-03-25 | 613.00 | 613.00 | 613.00 | 604.18 | 613.00 | 8.82 | 1.46% | 500 | 306,500 |
| 2021-03-24 | 620.00 | 620.00 | 600.00 | 629.00 | 604.18 | -24.82 | -3.95% | 2,209 | 1,334,634 |
| 2021-03-23 | 629.00 | 629.00 | 629.00 | 629.99 | 629.00 | -0.99 | -0.16% | 210 | 132,090 |
| 2021-03-22 | 630.00 | 630.00 | 630.00 | 620.00 | 629.99 | 9.99 | 1.61% | 170 | 107,098 |
| 2021-03-19 | 620.00 | 620.00 | 620.00 | 620.16 | 620.00 | -0.16 | -0.03% | 100 | 62,000 |
| 2021-03-18 | 625.00 | 625.00 | 620.00 | 630.00 | 620.16 | -9.84 | -1.56% | 1,000 | 620,160 |
| 2021-03-17 | 630.00 | 630.00 | 620.00 | 658.00 | 630.00 | -28.00 | -4.26% | 1,415 | 891,450 |
| 2021-03-16 | 635.10 | 658.00 | 635.00 | 660.00 | 658.00 | -2.00 | -0.30% | 427 | 280,966 |
| 2021-03-15 | 659.00 | 660.00 | 659.00 | 659.00 | 660.00 | 1.00 | 0.15% | 3,353 | 2,212,980 |
| 2021-03-12 | 635.10 | 659.00 | 635.10 | 659.00 | 659.00 | 0.00 | 0.00% | 17 | 11,203 |
| 2021-03-10 | 659.00 | 659.00 | 659.00 | 661.20 | 659.00 | -2.20 | -0.33% | 305 | 200,995 |
| 2021-03-09 | 659.90 | 662.99 | 659.90 | 630.71 | 661.20 | 30.49 | 4.83% | 1,001 | 661,861 |
| 2021-03-05 | 645.00 | 645.00 | 630.00 | 663.23 | 630.71 | -32.52 | -4.90% | 1,923 | 1,212,855 |
| 2021-03-04 | 663.99 | 663.99 | 663.00 | 650.00 | 663.23 | 13.23 | 2.04% | 13 | 8,622 |
| 2021-03-02 | 650.00 | 650.00 | 650.00 | 658.62 | 650.00 | -8.62 | -1.31% | 500 | 325,000 |
| 2021-03-01 | 668.00 | 670.00 | 649.00 | 657.00 | 658.62 | 1.62 | 0.25% | 6,410 | 4,221,754 |
| 2021-02-26 | 670.00 | 670.00 | 657.00 | 658.32 | 657.00 | -1.32 | -0.20% | 1,225 | 804,825 |
| 2021-02-25 | 674.99 | 674.99 | 657.50 | 674.99 | 658.32 | -16.67 | -2.47% | 155 | 102,040 |
| 2021-02-24 | 680.00 | 680.00 | 674.99 | 651.88 | 674.99 | 23.11 | 3.55% | 303 | 204,522 |
| 2021-02-23 | 650.00 | 657.00 | 650.00 | 664.76 | 651.88 | -12.88 | -1.94% | 798 | 520,200 |
| 2021-02-22 | 676.10 | 718.99 | 655.00 | 719.00 | 664.76 | -54.24 | -7.54% | 623 | 414,145 |
| 2021-02-19 | 738.00 | 738.00 | 700.00 | 712.42 | 719.00 | 6.58 | 0.92% | 83 | 59,677 |
| 2021-02-18 | 700.00 | 750.00 | 676.00 | 735.56 | 712.42 | -23.14 | -3.15% | 7,001 | 4,987,652 |
| 2021-02-17 | 700.00 | 738.98 | 700.00 | 700.00 | 735.56 | 35.56 | 5.08% | 1,090 | 801,760 |
| 2021-02-16 | 700.00 | 700.00 | 675.00 | 683.75 | 700.00 | 16.25 | 2.38% | 570 | 399,000 |
| 2021-02-15 | 685.00 | 685.00 | 680.00 | 685.00 | 683.75 | -1.25 | -0.18% | 2,000 | 1,367,500 |
| 2021-02-11 | 685.00 | 685.00 | 685.00 | 698.03 | 685.00 | -13.03 | -1.87% | 740 | 506,900 |
| 2021-02-10 | 690.00 | 700.00 | 685.00 | 670.00 | 698.03 | 28.03 | 4.18% | 540 | 376,936 |
| 2021-02-09 | 670.00 | 670.00 | 670.00 | 668.00 | 670.00 | 2.00 | 0.30% | 228 | 152,760 |
| 2021-02-08 | 660.00 | 668.98 | 660.00 | 646.35 | 668.00 | 21.65 | 3.35% | 12,475 | 8,333,300 |
| 2021-02-05 | 650.00 | 660.00 | 630.00 | 650.00 | 646.35 | -3.65 | -0.56% | 3,941 | 2,547,265 |
| 2021-02-04 | 650.00 | 650.00 | 650.00 | 665.72 | 650.00 | -15.72 | -2.36% | 40 | 26,000 |
| 2021-02-03 | 629.00 | 670.00 | 610.01 | 610.01 | 665.72 | 55.71 | 9.13% | 7,649 | 5,092,092 |
| 2021-02-02 | 610.01 | 610.01 | 610.01 | 610.00 | 610.01 | 0.01 | 0.00% | 500 | 305,005 |
| 2021-02-01 | 605.50 | 610.00 | 605.00 | 630.00 | 610.00 | -20.00 | -3.17% | 1,600 | 976,000 |
| 2021-01-29 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0.00 | 0.00% | 15 | 9,450 |
| 2021-01-28 | 605.00 | 630.00 | 605.00 | 629.00 | 630.00 | 1.00 | 0.16% | 545 | 343,350 |
| 2021-01-27 | 629.00 | 629.00 | 629.00 | 634.99 | 629.00 | -5.99 | -0.94% | 10 | 6,290 |
| 2021-01-26 | 634.99 | 634.99 | 634.99 | 633.70 | 634.99 | 1.29 | 0.20% | 15 | 9,525 |
| 2021-01-25 | 633.00 | 635.98 | 633.00 | 634.99 | 633.70 | -1.29 | -0.20% | 50 | 31,685 |
| 2021-01-22 | 634.99 | 634.99 | 634.99 | 605.00 | 634.99 | 29.99 | 4.96% | 40 | 25,400 |
| 2021-01-21 | 605.00 | 605.00 | 605.00 | 636.00 | 605.00 | -31.00 | -4.87% | 7,000 | 4,235,000 |
| 2021-01-20 | 636.00 | 636.00 | 636.00 | 636.99 | 636.00 | -0.99 | -0.16% | 30 | 19,080 |
| 2021-01-19 | 636.99 | 636.99 | 636.99 | 600.00 | 636.99 | 36.99 | 6.17% | 348 | 221,673 |
| 2021-01-18 | 600.01 | 600.01 | 600.00 | 600.49 | 600.00 | -0.49 | -0.08% | 7,605 | 4,563,000 |
| 2021-01-15 | 621.00 | 621.00 | 600.00 | 638.00 | 600.49 | -37.51 | -5.88% | 6,315 | 3,792,094 |
| 2021-01-14 | 638.00 | 638.00 | 638.00 | 620.00 | 638.00 | 18.00 | 2.90% | 16 | 10,208 |
| 2021-01-13 | 620.00 | 620.00 | 620.00 | 638.00 | 620.00 | -18.00 | -2.82% | 309 | 191,580 |
| 2021-01-12 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 0.00 | 0.00% | 10 | 6,380 |
| 2021-01-11 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 0.00 | 0.00% | 70 | 44,660 |
| 2021-01-08 | 630.00 | 638.00 | 629.00 | 607.69 | 638.00 | 30.31 | 4.99% | 75 | 47,850 |
| 2021-01-07 | 638.00 | 638.00 | 606.00 | 604.00 | 607.69 | 3.69 | 0.61% | 441 | 267,991 |
| 2021-01-05 | 604.00 | 604.00 | 604.00 | 638.95 | 604.00 | -34.95 | -5.47% | 190 | 114,760 |
| 2021-01-04 | 638.95 | 638.95 | 638.95 | 639.98 | 638.95 | -1.03 | -0.16% | 5 | 3,195 |
| 2020-12-31 | 639.98 | 639.98 | 602.01 | 639.97 | 639.98 | 0.01 | 0.00% | 38 | 24,319 |
| 2020-12-30 | 639.98 | 639.98 | 639.97 | 599.99 | 639.97 | 39.98 | 6.66% | 65 | 41,598 |
| 2020-12-28 | 639.00 | 639.00 | 595.00 | 639.00 | 599.99 | -39.01 | -6.10% | 120,254 | 72,151,197 |
| 2020-12-25 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 0.00 | 0.00% | 215 | 137,385 |
| 2020-12-24 | 600.00 | 639.00 | 600.00 | 600.00 | 639.00 | 39.00 | 6.50% | 426,784 | 272,714,976 |