| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-21 | 653.00 | 670.00 | 640.00 | 659.85 | 650.44 | -9.41 | -1.43% | 3,862 | 2,511,999 |
| 2025-03-20 | 645.20 | 670.00 | 644.00 | 668.52 | 659.85 | -8.67 | -1.30% | 2,654 | 1,751,242 |
| 2025-03-19 | 669.99 | 670.00 | 645.01 | 665.07 | 668.52 | 3.45 | 0.52% | 1,382 | 923,895 |
| 2025-03-18 | 645.00 | 672.99 | 645.00 | 671.99 | 665.07 | -6.92 | -1.03% | 2,371 | 1,576,881 |
| 2025-03-17 | 663.00 | 673.00 | 645.00 | 668.27 | 671.99 | 3.72 | 0.56% | 2,759 | 1,854,020 |
| 2025-03-14 | 650.00 | 673.00 | 640.00 | 666.53 | 668.27 | 1.74 | 0.26% | 2,005 | 1,339,881 |
| 2025-03-13 | 630.23 | 672.87 | 630.23 | 673.00 | 666.53 | -6.47 | -0.96% | 1,420 | 946,473 |
| 2025-03-12 | 673.00 | 673.00 | 672.90 | 674.84 | 673.00 | -1.84 | -0.27% | 412 | 277,276 |
| 2025-03-11 | 675.00 | 675.00 | 628.00 | 680.95 | 674.84 | -6.11 | -0.90% | 5,591 | 3,773,030 |
| 2025-03-10 | 655.00 | 680.99 | 655.00 | 681.94 | 680.95 | -11.98 | -1.76% | 1,058 | 720,445 |
| 2025-03-07 | 660.00 | 681.95 | 660.00 | 681.94 | 681.94 | 0.00 | 0.00% | 781 | 532,595 |
| 2025-03-06 | 660.00 | 681.96 | 660.00 | 680.80 | 681.94 | 1.14 | 0.17% | 1,299 | 885,840 |
| 2025-02-28 | 660.00 | 681.00 | 650.03 | 681.10 | 680.80 | -0.30 | -0.04% | 2,010 | 1,368,408 |
| 2025-02-27 | 676.00 | 681.96 | 652.00 | 681.88 | 681.10 | -0.78 | -0.11% | 1,510 | 1,028,461 |
| 2025-02-26 | 652.01 | 681.90 | 652.01 | 679.96 | 681.88 | 1.92 | 0.28% | 1,049 | 715,292 |
| 2025-02-25 | 658.00 | 682.48 | 658.00 | 670.91 | 679.96 | 9.05 | 1.35% | 1,601 | 1,088,616 |
| 2025-02-24 | 665.00 | 679.99 | 650.00 | 670.10 | 670.91 | 0.81 | 0.12% | 1,669 | 1,119,749 |
| 2025-02-21 | 655.01 | 682.49 | 655.00 | 682.49 | 670.10 | -12.39 | -1.82% | 2,222 | 1,488,962 |
| 2025-02-20 | 683.33 | 683.33 | 680.00 | 683.34 | 682.49 | -0.85 | -0.12% | 575 | 392,432 |
| 2025-02-19 | 660.01 | 683.97 | 658.00 | 683.45 | 683.34 | -0.11 | -0.02% | 917 | 626,623 |
| 2025-02-18 | 665.00 | 683.50 | 660.00 | 672.92 | 683.45 | 10.53 | 1.56% | 1,571 | 1,073,700 |
| 2025-02-17 | 667.00 | 672.92 | 667.00 | 668.46 | 672.92 | 4.46 | 0.67% | 2,884 | 1,940,701 |
| 2025-02-14 | 668.04 | 672.92 | 668.04 | 668.26 | 668.46 | 0.20 | 0.03% | 1,021 | 682,498 |
| 2025-02-13 | 685.00 | 685.00 | 668.03 | 672.93 | 668.26 | -4.67 | -0.69% | 445 | 297,376 |
| 2025-02-12 | 687.00 | 687.87 | 672.00 | 684.20 | 672.93 | -11.27 | -1.65% | 589 | 396,356 |
| 2025-02-11 | 671.00 | 687.88 | 671.00 | 687.39 | 684.20 | -3.19 | -0.46% | 1,508 | 1,031,774 |
| 2025-02-10 | 668.13 | 687.88 | 668.13 | 687.84 | 687.39 | -0.45 | -0.07% | 1,309 | 899,794 |
| 2025-02-07 | 687.87 | 687.87 | 668.02 | 687.31 | 687.84 | 0.53 | 0.08% | 645 | 443,657 |
| 2025-02-06 | 687.89 | 687.89 | 670.00 | 689.00 | 687.31 | -1.69 | -0.25% | 906 | 622,703 |
| 2025-02-05 | 668.00 | 689.00 | 668.00 | 689.10 | 689.00 | -0.10 | -0.01% | 744 | 512,616 |
| 2025-02-04 | 670.00 | 689.60 | 667.13 | 689.84 | 689.10 | -0.74 | -0.11% | 965 | 664,982 |
| 2025-02-03 | 671.00 | 689.99 | 667.06 | 687.05 | 689.84 | 2.79 | 0.41% | 5,419 | 3,738,243 |
| 2025-01-31 | 699.78 | 700.00 | 671.04 | 695.33 | 687.05 | -8.28 | -1.19% | 1,738 | 1,194,093 |
| 2025-01-30 | 671.05 | 696.50 | 671.04 | 694.98 | 695.33 | 0.35 | 0.05% | 1,190 | 827,443 |
| 2025-01-29 | 671.00 | 694.99 | 670.01 | 697.90 | 694.98 | -2.92 | -0.42% | 1,166 | 810,347 |
| 2025-01-28 | 675.00 | 698.90 | 668.00 | 698.93 | 697.90 | -1.03 | -0.15% | 2,147 | 1,498,391 |
| 2025-01-27 | 668.01 | 699.00 | 668.01 | 689.53 | 698.93 | 9.40 | 1.36% | 3,252 | 2,272,920 |
| 2025-01-24 | 700.00 | 708.00 | 667.02 | 696.20 | 689.53 | -6.67 | -0.96% | 2,257 | 1,556,269 |
| 2025-01-23 | 700.00 | 710.00 | 681.10 | 704.20 | 696.20 | -8.00 | -1.14% | 1,643 | 1,143,857 |
| 2025-01-22 | 680.13 | 710.00 | 680.13 | 710.87 | 704.20 | -6.67 | -0.94% | 1,948 | 1,371,782 |
| 2025-01-21 | 710.98 | 711.00 | 674.02 | 705.88 | 710.87 | 4.99 | 0.71% | 1,845 | 1,311,555 |
| 2025-01-20 | 670.05 | 712.98 | 670.05 | 672.05 | 705.88 | 33.83 | 5.03% | 1,998 | 1,410,348 |
| 2025-01-17 | 714.90 | 714.90 | 666.01 | 711.02 | 672.05 | -38.97 | -5.48% | 1,282 | 861,568 |
| 2025-01-16 | 690.10 | 718.00 | 690.01 | 715.64 | 711.02 | -4.62 | -0.65% | 2,088 | 1,484,610 |
| 2025-01-15 | 690.01 | 719.00 | 690.00 | 714.63 | 715.64 | 1.01 | 0.14% | 893 | 639,067 |
| 2025-01-14 | 699.00 | 718.00 | 690.00 | 718.75 | 714.63 | -4.12 | -0.57% | 570 | 407,339 |
| 2025-01-13 | 666.03 | 719.00 | 666.03 | 679.92 | 718.75 | 38.83 | 5.71% | 2,025 | 1,455,469 |
| 2025-01-10 | 671.00 | 700.00 | 666.01 | 698.84 | 679.92 | -18.92 | -2.71% | 1,932 | 1,313,605 |
| 2025-01-09 | 739.99 | 739.99 | 672.13 | 740.00 | 698.84 | -41.16 | -5.56% | 590 | 412,316 |
| 2025-01-08 | 739.99 | 740.00 | 739.99 | 740.00 | 740.00 | 0.00 | 0.00% | 203 | 150,220 |
| 2025-01-07 | 680.00 | 740.00 | 680.00 | 740.00 | 740.00 | 0.00 | 0.00% | 646 | 478,040 |
| 2025-01-06 | 682.01 | 740.00 | 677.00 | 740.00 | 740.00 | 0.00 | 0.00% | 1,545 | 1,143,300 |
| 2025-01-03 | 682.05 | 740.00 | 682.05 | 760.00 | 740.00 | -20.00 | -2.63% | 578 | 427,720 |
| 2025-01-02 | 788.00 | 788.00 | 741.00 | 800.51 | 760.00 | -40.51 | -5.06% | 1,506 | 1,144,560 |
| 2024-12-31 | 704.00 | 808.00 | 704.00 | 735.22 | 800.51 | 65.29 | 8.88% | 136,602 | 109,351,267 |
| 2024-12-30 | 658.00 | 775.00 | 655.00 | 677.34 | 735.22 | 57.88 | 8.55% | 83,866 | 61,659,961 |
| 2024-12-27 | 670.00 | 680.00 | 650.00 | 669.10 | 677.34 | 8.24 | 1.23% | 11,316 | 7,664,779 |
| 2024-12-26 | 651.00 | 679.00 | 651.00 | 650.04 | 669.10 | 19.06 | 2.93% | 5,907 | 3,952,374 |
| 2024-12-25 | 650.00 | 669.98 | 650.00 | 672.35 | 650.04 | -22.31 | -3.32% | 9,651 | 6,273,536 |
| 2024-12-24 | 679.88 | 679.88 | 670.00 | 669.23 | 672.35 | 3.12 | 0.47% | 347 | 233,305 |
| 2024-12-23 | 675.00 | 679.87 | 655.01 | 677.00 | 669.23 | -7.77 | -1.15% | 964 | 645,138 |
| 2024-12-20 | 660.00 | 679.89 | 656.00 | 679.83 | 677.00 | -2.83 | -0.42% | 483 | 326,991 |
| 2024-12-19 | 654.01 | 679.88 | 654.01 | 654.01 | 679.83 | 25.82 | 3.95% | 374 | 254,256 |
| 2024-12-18 | 653.01 | 683.94 | 653.01 | 658.17 | 654.01 | -4.16 | -0.63% | 911 | 595,803 |
| 2024-12-17 | 661.00 | 670.00 | 652.00 | 681.37 | 658.17 | -23.20 | -3.40% | 1,929 | 1,269,610 |
| 2024-12-16 | 679.90 | 684.49 | 679.89 | 683.60 | 681.37 | -2.23 | -0.33% | 402 | 273,911 |
| 2024-12-13 | 651.00 | 684.49 | 651.00 | 684.77 | 683.60 | -1.17 | -0.17% | 4,200 | 2,871,120 |
| 2024-12-12 | 660.00 | 684.99 | 660.00 | 659.02 | 684.77 | 25.75 | 3.91% | 85 | 58,205 |
| 2024-12-11 | 670.00 | 687.96 | 652.11 | 660.04 | 659.02 | -1.02 | -0.15% | 394 | 259,654 |
| 2024-12-10 | 650.00 | 685.00 | 650.00 | 677.73 | 660.04 | -17.69 | -2.61% | 45,544 | 30,060,862 |
| 2024-12-09 | 670.50 | 692.00 | 670.50 | 670.10 | 677.73 | 7.63 | 1.14% | 1,535 | 1,040,316 |
| 2024-12-06 | 678.00 | 695.87 | 670.10 | 666.52 | 670.10 | 3.58 | 0.54% | 49,892 | 33,432,629 |
| 2024-12-05 | 680.00 | 680.00 | 650.06 | 678.37 | 666.52 | -11.85 | -1.75% | 5,649 | 3,765,171 |
| 2024-12-04 | 680.01 | 680.01 | 674.00 | 680.35 | 678.37 | -1.98 | -0.29% | 3,779 | 2,563,560 |
| 2024-12-03 | 698.99 | 698.99 | 672.15 | 683.44 | 680.35 | -3.09 | -0.45% | 358 | 243,565 |
| 2024-12-02 | 698.00 | 699.00 | 666.36 | 691.90 | 683.44 | -8.46 | -1.22% | 3,476 | 2,375,637 |
| 2024-11-29 | 690.00 | 697.99 | 666.51 | 686.01 | 691.90 | 5.89 | 0.86% | 4,053 | 2,804,271 |
| 2024-11-28 | 685.00 | 690.00 | 663.02 | 676.62 | 686.01 | 9.39 | 1.39% | 12,904 | 8,852,273 |
| 2024-11-27 | 665.00 | 684.99 | 660.00 | 676.25 | 676.62 | 0.37 | 0.05% | 2,933 | 1,984,526 |
| 2024-11-25 | 684.95 | 684.96 | 660.01 | 667.15 | 676.25 | 9.10 | 1.36% | 1,170 | 791,213 |
| 2024-11-22 | 665.01 | 684.97 | 657.00 | 672.44 | 667.15 | -5.29 | -0.79% | 1,519 | 1,013,401 |
| 2024-11-21 | 671.00 | 673.99 | 670.00 | 670.33 | 672.44 | 2.11 | 0.31% | 368 | 247,458 |
| 2024-11-20 | 639.01 | 671.97 | 639.01 | 664.13 | 670.33 | 6.20 | 0.93% | 3,507 | 2,350,847 |
| 2024-11-19 | 665.00 | 665.00 | 655.00 | 655.31 | 664.13 | 8.82 | 1.35% | 551 | 365,936 |
| 2024-11-18 | 654.10 | 672.00 | 650.00 | 670.10 | 655.31 | -14.79 | -2.21% | 1,741 | 1,140,895 |
| 2024-11-15 | 654.00 | 671.99 | 654.00 | 659.00 | 670.10 | 11.10 | 1.68% | 1,344 | 900,614 |
| 2024-11-14 | 658.00 | 667.79 | 647.00 | 667.83 | 659.00 | -8.83 | -1.32% | 4,252 | 2,802,068 |
| 2024-11-13 | 673.47 | 673.47 | 658.00 | 658.67 | 667.83 | 9.16 | 1.39% | 347 | 231,737 |
| 2024-11-12 | 650.11 | 673.99 | 650.11 | 670.44 | 658.67 | -11.77 | -1.76% | 3,955 | 2,605,040 |
| 2024-11-11 | 670.00 | 673.90 | 662.00 | 670.33 | 670.44 | 0.11 | 0.02% | 1,157 | 775,699 |
| 2024-11-08 | 677.00 | 677.00 | 648.00 | 676.00 | 670.33 | -5.67 | -0.84% | 5,786 | 3,878,529 |
| 2024-11-07 | 665.00 | 679.00 | 655.00 | 669.82 | 676.00 | 6.18 | 0.92% | 3,586 | 2,424,136 |
| 2024-11-06 | 661.04 | 670.00 | 661.02 | 667.46 | 669.82 | 2.36 | 0.35% | 5,680 | 3,804,578 |
| 2024-11-05 | 667.00 | 673.00 | 661.01 | 673.00 | 667.46 | -5.54 | -0.82% | 1,290 | 861,023 |
| 2024-11-04 | 667.00 | 675.00 | 667.00 | 682.00 | 673.00 | -9.00 | -1.32% | 6,181 | 4,159,813 |
| 2024-11-01 | 682.00 | 682.00 | 671.00 | 682.56 | 682.00 | -0.56 | -0.08% | 637 | 434,434 |
| 2024-10-31 | 680.00 | 682.99 | 671.00 | 682.00 | 682.56 | 0.56 | 0.08% | 761 | 519,428 |
| 2024-10-30 | 674.00 | 682.00 | 674.00 | 680.97 | 682.00 | 1.03 | 0.15% | 451 | 307,582 |
| 2024-10-29 | 679.00 | 683.00 | 675.00 | 676.32 | 680.97 | 4.65 | 0.69% | 1,349 | 918,629 |
| 2024-10-28 | 674.00 | 682.00 | 672.00 | 682.99 | 676.32 | -6.67 | -0.98% | 3,236 | 2,188,572 |
| 2024-10-25 | 670.00 | 683.00 | 668.01 | 682.99 | 682.99 | 0.00 | 0.00% | 2,388 | 1,630,980 |
| 2024-10-24 | 682.99 | 682.99 | 682.99 | 682.99 | 682.99 | 0.00 | 0.00% | 462 | 315,541 |
| 2024-10-23 | 682.99 | 683.00 | 667.00 | 679.12 | 682.99 | 3.87 | 0.57% | 1,280 | 874,227 |
| 2024-10-22 | 665.01 | 682.99 | 665.00 | 679.99 | 679.12 | -0.87 | -0.13% | 3,248 | 2,205,782 |
| 2024-10-21 | 667.00 | 679.99 | 664.00 | 679.98 | 679.99 | 0.01 | 0.00% | 995 | 676,590 |
| 2024-10-18 | 672.00 | 679.98 | 664.00 | 672.00 | 679.98 | 7.98 | 1.19% | 4,872 | 3,312,863 |
| 2024-10-17 | 670.00 | 672.00 | 660.00 | 680.00 | 672.00 | -8.00 | -1.18% | 7,133 | 4,793,376 |
| 2024-10-16 | 665.00 | 680.00 | 665.00 | 679.97 | 680.00 | 0.03 | 0.00% | 783 | 532,440 |
| 2024-10-15 | 655.31 | 680.00 | 655.31 | 682.29 | 679.97 | -2.32 | -0.34% | 871 | 592,254 |
| 2024-10-14 | 665.01 | 682.96 | 655.01 | 682.81 | 682.29 | -0.52 | -0.08% | 4,554 | 3,107,149 |
| 2024-10-10 | 680.00 | 683.00 | 680.00 | 676.53 | 682.81 | 6.28 | 0.93% | 1,287 | 878,776 |
| 2024-10-09 | 663.17 | 682.93 | 663.17 | 682.94 | 676.53 | -6.41 | -0.94% | 1,104 | 746,889 |
| 2024-10-08 | 663.01 | 682.98 | 663.01 | 684.95 | 682.94 | -2.01 | -0.29% | 2,391 | 1,632,910 |
| 2024-10-07 | 670.00 | 684.99 | 670.00 | 685.97 | 684.95 | -1.02 | -0.15% | 323 | 221,239 |
| 2024-10-04 | 670.01 | 685.97 | 660.02 | 687.70 | 685.97 | -1.73 | -0.25% | 4,398 | 3,016,896 |
| 2024-10-03 | 662.11 | 687.70 | 662.11 | 688.92 | 687.70 | -1.22 | -0.18% | 788 | 541,908 |
| 2024-10-02 | 673.00 | 688.99 | 673.00 | 688.95 | 688.92 | -0.03 | 0.00% | 2,896 | 1,995,112 |
| 2024-09-30 | 660.00 | 689.00 | 660.00 | 688.95 | 688.99 | 0.04 | 0.01% | 6,536 | 4,503,239 |
| 2024-09-27 | 672.00 | 689.00 | 672.00 | 688.93 | 688.95 | 0.02 | 0.00% | 1,999 | 1,377,211 |
| 2024-09-26 | 687.00 | 688.94 | 660.01 | 687.99 | 688.93 | 0.94 | 0.14% | 2,320 | 1,598,318 |
| 2024-09-25 | 687.99 | 688.00 | 685.00 | 688.35 | 687.99 | -0.36 | -0.05% | 829 | 570,344 |
| 2024-09-24 | 685.99 | 688.94 | 685.00 | 683.03 | 688.35 | 5.32 | 0.78% | 4,983 | 3,430,048 |
| 2024-09-23 | 666.02 | 688.93 | 661.00 | 688.91 | 683.03 | -5.88 | -0.85% | 8,467 | 5,783,215 |
| 2024-09-20 | 685.00 | 688.93 | 665.02 | 688.85 | 688.91 | 0.06 | 0.01% | 2,857 | 1,968,216 |
| 2024-09-19 | 678.99 | 688.89 | 678.99 | 679.00 | 688.85 | 9.85 | 1.45% | 1,159 | 798,377 |
| 2024-09-18 | 679.00 | 679.00 | 678.99 | 677.93 | 679.00 | 1.07 | 0.16% | 350 | 237,650 |
| 2024-09-17 | 670.00 | 679.00 | 665.01 | 679.00 | 677.93 | -1.07 | -0.16% | 2,107 | 1,428,399 |
| 2024-09-16 | 675.01 | 679.00 | 660.00 | 677.97 | 679.00 | 1.03 | 0.15% | 3,104 | 2,107,616 |
| 2024-09-13 | 680.00 | 680.00 | 675.01 | 688.97 | 677.97 | -11.00 | -1.60% | 1,949 | 1,321,364 |
| 2024-09-12 | 688.97 | 689.00 | 688.90 | 682.77 | 688.97 | 6.20 | 0.91% | 1,612 | 1,110,620 |
| 2024-09-11 | 688.89 | 689.00 | 660.03 | 687.00 | 682.77 | -4.23 | -0.62% | 8,499 | 5,802,862 |
| 2024-09-10 | 688.00 | 688.00 | 683.00 | 688.98 | 687.00 | -1.98 | -0.29% | 15,082 | 10,361,334 |
| 2024-09-09 | 675.51 | 689.00 | 651.00 | 688.98 | 688.98 | 0.00 | 0.00% | 14,339 | 9,879,284 |
| 2024-09-06 | 688.99 | 688.99 | 688.98 | 688.31 | 688.98 | 0.67 | 0.10% | 91 | 62,697 |
| 2024-09-05 | 675.00 | 689.00 | 675.00 | 688.15 | 688.31 | 0.16 | 0.02% | 820 | 564,414 |
| 2024-09-04 | 680.00 | 692.93 | 675.03 | 692.93 | 688.15 | -4.78 | -0.69% | 2,421 | 1,666,011 |
| 2024-09-03 | 678.00 | 693.79 | 675.02 | 691.59 | 692.93 | 1.34 | 0.19% | 1,918 | 1,329,040 |
| 2024-09-02 | 685.00 | 693.89 | 680.00 | 693.99 | 691.59 | -2.40 | -0.35% | 2,575 | 1,780,844 |
| 2024-08-30 | 683.00 | 693.99 | 680.02 | 696.64 | 693.99 | -2.65 | -0.38% | 876 | 607,935 |
| 2024-08-29 | 680.00 | 696.89 | 680.00 | 690.46 | 696.64 | 6.18 | 0.90% | 1,616 | 1,125,770 |
| 2024-08-28 | 670.02 | 697.99 | 670.02 | 698.89 | 690.46 | -8.43 | -1.21% | 1,436 | 991,501 |
| 2024-08-27 | 698.89 | 698.89 | 680.00 | 698.89 | 698.89 | 0.00 | 0.00% | 1,158 | 809,315 |
| 2024-08-26 | 698.99 | 698.99 | 668.01 | 684.61 | 698.89 | 14.28 | 2.09% | 3,072 | 2,146,990 |
| 2024-08-23 | 696.99 | 698.99 | 666.04 | 692.97 | 684.61 | -8.36 | -1.21% | 3,756 | 2,571,395 |
| 2024-08-22 | 666.01 | 696.99 | 666.01 | 695.74 | 692.97 | -2.77 | -0.40% | 3,216 | 2,228,592 |
| 2024-08-21 | 683.00 | 696.99 | 665.03 | 679.09 | 695.74 | 16.65 | 2.45% | 4,157 | 2,892,191 |
| 2024-08-20 | 675.02 | 698.00 | 665.01 | 697.02 | 679.09 | -17.93 | -2.57% | 8,800 | 5,975,992 |
| 2024-08-19 | 675.01 | 699.99 | 675.01 | 699.35 | 697.02 | -2.33 | -0.33% | 3,387 | 2,360,807 |
| 2024-08-16 | 690.00 | 700.99 | 690.00 | 697.16 | 699.35 | 2.19 | 0.31% | 1,550 | 1,083,993 |
| 2024-08-15 | 675.00 | 698.99 | 675.00 | 694.44 | 697.16 | 2.72 | 0.39% | 991 | 690,886 |
| 2024-08-14 | 672.00 | 698.99 | 671.13 | 699.99 | 694.44 | -5.55 | -0.79% | 5,515 | 3,829,837 |
| 2024-08-13 | 696.00 | 700.00 | 696.00 | 699.64 | 699.99 | 0.35 | 0.05% | 992 | 694,390 |
| 2024-08-12 | 703.98 | 703.98 | 690.00 | 703.44 | 699.64 | -3.80 | -0.54% | 4,193 | 2,933,591 |
| 2024-08-09 | 689.99 | 704.99 | 689.99 | 689.99 | 703.44 | 13.45 | 1.95% | 7,673 | 5,397,495 |
| 2024-08-08 | 680.00 | 690.00 | 671.12 | 691.81 | 689.99 | -1.82 | -0.26% | 3,491 | 2,408,755 |
| 2024-08-07 | 687.00 | 693.00 | 680.01 | 693.00 | 691.81 | -1.19 | -0.17% | 697 | 482,192 |
| 2024-08-06 | 687.00 | 693.98 | 687.00 | 693.98 | 693.00 | -0.98 | -0.14% | 709 | 491,337 |
| 2024-08-05 | 687.00 | 693.98 | 687.00 | 693.98 | 693.98 | 0.00 | 0.00% | 1,351 | 937,567 |
| 2024-08-02 | 693.97 | 693.98 | 687.00 | 693.40 | 693.98 | 0.58 | 0.08% | 826 | 573,227 |
| 2024-08-01 | 685.00 | 693.97 | 685.00 | 688.24 | 693.40 | 5.16 | 0.75% | 2,710 | 1,879,114 |
| 2024-07-31 | 693.97 | 693.98 | 685.01 | 691.67 | 688.24 | -3.43 | -0.50% | 3,090 | 2,126,662 |
| 2024-07-30 | 690.00 | 693.99 | 683.00 | 694.80 | 691.67 | -3.13 | -0.45% | 1,492 | 1,031,972 |
| 2024-07-29 | 687.00 | 694.89 | 685.00 | 694.83 | 694.80 | -0.03 | 0.00% | 1,715 | 1,191,582 |
| 2024-07-26 | 694.00 | 694.89 | 694.00 | 690.84 | 694.83 | 3.99 | 0.58% | 780 | 541,967 |
| 2024-07-25 | 684.00 | 694.89 | 684.00 | 694.30 | 690.84 | -3.46 | -0.50% | 2,930 | 2,024,161 |
| 2024-07-24 | 687.00 | 694.89 | 684.00 | 692.35 | 694.30 | 1.95 | 0.28% | 2,275 | 1,579,533 |
| 2024-07-23 | 675.00 | 694.89 | 672.00 | 688.24 | 692.35 | 4.11 | 0.60% | 14,876 | 10,299,399 |
| 2024-07-22 | 687.00 | 694.00 | 674.00 | 694.00 | 688.24 | -5.76 | -0.83% | 4,820 | 3,317,317 |
| 2024-07-19 | 694.90 | 694.90 | 694.00 | 685.33 | 694.00 | 8.67 | 1.27% | 608 | 421,952 |
| 2024-07-18 | 697.00 | 697.00 | 671.18 | 697.89 | 685.33 | -12.56 | -1.80% | 2,009 | 1,376,828 |
| 2024-07-17 | 697.69 | 697.96 | 671.16 | 682.40 | 697.89 | 15.49 | 2.27% | 1,571 | 1,096,385 |
| 2024-07-16 | 675.00 | 697.98 | 671.12 | 689.99 | 682.40 | -7.59 | -1.10% | 4,159 | 2,838,102 |
| 2024-07-09 | 675.01 | 689.99 | 674.04 | 689.36 | 689.99 | 0.63 | 0.09% | 741 | 511,283 |
| 2024-07-08 | 672.51 | 696.00 | 672.00 | 696.09 | 689.36 | -6.73 | -0.97% | 2,085 | 1,437,316 |
| 2024-07-05 | 697.00 | 697.00 | 696.00 | 696.99 | 696.09 | -0.90 | -0.13% | 447 | 311,152 |
| 2024-07-04 | 682.00 | 697.99 | 671.10 | 700.00 | 696.99 | -3.01 | -0.43% | 1,770 | 1,233,672 |
| 2024-07-03 | 692.00 | 700.00 | 690.00 | 707.51 | 700.00 | -7.51 | -1.06% | 1,750 | 1,225,000 |
| 2024-07-02 | 692.03 | 708.99 | 692.02 | 710.05 | 707.51 | -2.54 | -0.36% | 649 | 459,174 |
| 2024-07-01 | 700.00 | 718.96 | 692.05 | 719.99 | 710.05 | -9.94 | -1.38% | 1,550 | 1,100,578 |
| 2024-06-27 | 701.00 | 748.99 | 700.00 | 700.99 | 719.99 | 19.00 | 2.71% | 1,822 | 1,311,822 |
| 2024-06-25 | 665.09 | 699.00 | 665.09 | 693.01 | 698.06 | 5.05 | 0.73% | 11,805 | 8,240,598 |
| 2024-06-24 | 664.00 | 694.80 | 660.01 | 693.04 | 693.01 | -0.03 | 0.00% | 7,482 | 5,185,101 |
| 2024-06-21 | 642.11 | 694.80 | 642.11 | 694.11 | 693.04 | -1.07 | -0.15% | 4,979 | 3,450,646 |
| 2024-06-20 | 693.90 | 694.50 | 693.90 | 693.81 | 694.11 | 0.30 | 0.04% | 3,916 | 2,718,135 |
| 2024-06-19 | 693.00 | 694.00 | 693.00 | 694.16 | 693.81 | -0.35 | -0.05% | 626 | 434,325 |
| 2024-06-18 | 694.00 | 694.48 | 620.01 | 694.50 | 694.16 | -0.34 | -0.05% | 4,580 | 3,179,253 |
| 2024-06-17 | 685.00 | 695.00 | 681.00 | 695.00 | 694.50 | -0.50 | -0.07% | 1,561 | 1,084,115 |
| 2024-06-14 | 685.00 | 696.88 | 680.00 | 683.29 | 695.00 | 11.71 | 1.71% | 3,166 | 2,200,370 |
| 2024-06-13 | 683.00 | 685.00 | 681.00 | 689.81 | 683.29 | -6.52 | -0.95% | 2,276 | 1,555,168 |
| 2024-06-12 | 687.01 | 697.00 | 685.00 | 687.49 | 689.81 | 2.32 | 0.34% | 1,270 | 876,059 |
| 2024-06-11 | 686.00 | 698.00 | 686.00 | 698.79 | 687.49 | -11.30 | -1.62% | 700 | 481,243 |
| 2024-06-10 | 690.00 | 698.79 | 690.00 | 698.79 | 698.79 | 0.00 | 0.00% | 275 | 192,167 |
| 2024-06-07 | 698.79 | 698.79 | 698.79 | 698.93 | 698.79 | -0.14 | -0.02% | 96 | 67,084 |
| 2024-06-06 | 687.00 | 698.98 | 686.00 | 690.43 | 698.93 | 8.50 | 1.23% | 2,672 | 1,867,541 |
| 2024-06-05 | 686.07 | 698.98 | 686.00 | 698.97 | 690.43 | 0.01 | 0.00% | 1,299 | 896,869 |
| 2024-06-04 | 686.70 | 698.98 | 686.70 | 698.98 | 698.97 | -0.01 | 0.00% | 871 | 608,803 |
| 2024-06-03 | 687.00 | 698.99 | 687.00 | 698.99 | 698.98 | -0.01 | 0.00% | 3,181 | 2,223,455 |
| 2024-05-31 | 695.00 | 698.99 | 695.00 | 699.00 | 698.99 | -0.01 | 0.00% | 1,930 | 1,349,051 |
| 2024-05-30 | 699.99 | 699.99 | 699.00 | 699.99 | 699.00 | -0.99 | -0.14% | 582 | 406,818 |
| 2024-05-29 | 685.02 | 700.00 | 685.02 | 700.00 | 699.99 | -0.01 | 0.00% | 2,351 | 1,645,676 |
| 2024-05-28 | 700.00 | 700.00 | 699.99 | 701.89 | 700.00 | -1.89 | -0.27% | 835 | 584,500 |
| 2024-05-27 | 686.01 | 701.89 | 686.00 | 701.01 | 701.89 | 0.88 | 0.13% | 1,433 | 1,005,808 |
| 2024-05-24 | 700.00 | 702.98 | 679.18 | 687.89 | 701.01 | 13.12 | 1.91% | 2,752 | 1,929,180 |
| 2024-05-22 | 690.00 | 703.65 | 680.00 | 681.21 | 687.89 | 6.68 | 0.98% | 4,448 | 3,059,735 |
| 2024-05-21 | 686.03 | 703.86 | 680.00 | 703.38 | 681.21 | -22.17 | -3.15% | 9,576 | 6,523,267 |
| 2024-05-20 | 690.00 | 704.89 | 685.01 | 704.90 | 703.38 | -1.52 | -0.22% | 1,212 | 852,497 |
| 2024-05-17 | 685.01 | 704.90 | 685.01 | 700.69 | 704.90 | 4.21 | 0.60% | 296 | 208,650 |
| 2024-05-16 | 685.01 | 707.83 | 685.00 | 706.34 | 700.69 | -5.65 | -0.80% | 2,728 | 1,911,482 |
| 2024-05-15 | 682.01 | 707.92 | 680.00 | 708.69 | 706.34 | -2.35 | -0.33% | 1,791 | 1,265,055 |
| 2024-05-14 | 691.03 | 708.69 | 681.00 | 709.76 | 708.69 | -1.07 | -0.15% | 11,925 | 8,451,128 |
| 2024-05-13 | 691.00 | 709.79 | 681.01 | 708.91 | 709.76 | 0.85 | 0.12% | 18,933 | 13,437,886 |
| 2024-05-10 | 700.00 | 710.00 | 700.00 | 694.31 | 708.91 | 14.60 | 2.10% | 2,264 | 1,604,972 |
| 2024-05-09 | 700.00 | 710.00 | 690.01 | 710.00 | 694.31 | -15.69 | -2.21% | 1,574 | 1,092,844 |
| 2024-05-08 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 0.00 | 0.00% | 8,415 | 5,974,650 |
| 2024-05-07 | 700.00 | 710.00 | 700.00 | 711.74 | 710.00 | -1.74 | -0.24% | 2,981 | 2,116,510 |
| 2024-05-06 | 714.00 | 714.00 | 700.01 | 706.07 | 711.74 | 5.67 | 0.80% | 817 | 581,492 |
| 2024-05-03 | 700.05 | 723.99 | 700.00 | 722.14 | 706.07 | -16.07 | -2.23% | 8,534 | 6,025,601 |
| 2024-05-02 | 727.00 | 727.00 | 701.10 | 723.51 | 722.14 | -1.37 | -0.19% | 1,563 | 1,128,705 |
| 2024-05-01 | 700.01 | 733.85 | 700.00 | 734.99 | 723.51 | -11.48 | -1.56% | 4,311 | 3,119,052 |
| 2024-04-30 | 700.03 | 736.99 | 700.03 | 730.33 | 734.99 | 4.66 | 0.64% | 1,295 | 951,812 |
| 2024-04-29 | 700.02 | 737.99 | 681.00 | 744.01 | 730.33 | -13.68 | -1.84% | 5,719 | 4,176,757 |
| 2024-04-26 | 715.00 | 744.99 | 710.00 | 749.97 | 744.01 | -5.96 | -0.79% | 71,445 | 53,155,794 |
| 2024-04-25 | 720.00 | 749.97 | 718.00 | 779.46 | 749.97 | -29.49 | -3.78% | 7,255 | 5,441,032 |
| 2024-04-24 | 784.94 | 784.95 | 750.00 | 789.42 | 779.46 | -9.96 | -1.26% | 1,414 | 1,102,156 |
| 2024-04-23 | 750.00 | 789.89 | 750.00 | 778.04 | 789.42 | 11.38 | 1.46% | 2,698 | 2,129,855 |
| 2024-04-22 | 682.10 | 789.97 | 682.10 | 776.35 | 778.04 | 1.69 | 0.22% | 9,382 | 7,299,571 |
| 2024-04-19 | 748.98 | 800.00 | 748.00 | 750.00 | 776.35 | 26.35 | 3.51% | 14,282 | 11,087,831 |
| 2024-04-18 | 749.99 | 750.00 | 749.00 | 750.00 | 750.00 | 0.00 | 0.00% | 1,373 | 1,029,750 |
| 2024-04-17 | 708.00 | 750.00 | 708.00 | 707.60 | 750.00 | 42.40 | 5.99% | 12,271 | 9,203,250 |
| 2024-04-16 | 699.00 | 709.00 | 676.00 | 693.07 | 707.60 | 14.53 | 2.10% | 25,276 | 17,885,298 |
| 2024-04-15 | 671.03 | 699.00 | 671.03 | 697.31 | 693.07 | -4.24 | -0.61% | 4,527 | 3,137,528 |
| 2024-04-12 | 671.01 | 699.00 | 671.01 | 690.54 | 697.31 | 6.77 | 0.98% | 9,813 | 6,842,703 |
| 2024-04-11 | 670.07 | 694.00 | 670.07 | 683.15 | 690.54 | 7.39 | 1.08% | 3,862 | 2,666,865 |
| 2024-04-10 | 670.07 | 690.00 | 670.07 | 683.00 | 683.15 | 0.15 | 0.02% | 9,293 | 6,348,513 |
| 2024-04-09 | 671.01 | 683.00 | 670.07 | 673.64 | 683.00 | 9.36 | 1.39% | 11,418 | 7,798,494 |
| 2024-04-08 | 675.00 | 683.00 | 672.00 | 683.99 | 673.64 | -10.35 | -1.51% | 1,709 | 1,151,251 |
| 2024-04-05 | 670.20 | 684.00 | 670.20 | 681.30 | 683.99 | 2.69 | 0.39% | 1,723 | 1,178,515 |
| 2024-04-04 | 685.06 | 685.06 | 678.00 | 685.01 | 681.30 | -3.71 | -0.54% | 1,637 | 1,115,288 |
| 2024-04-03 | 680.01 | 685.06 | 678.00 | 685.05 | 685.01 | -0.04 | -0.01% | 7,435 | 5,093,049 |
| 2024-04-02 | 686.01 | 689.00 | 685.05 | 688.11 | 685.05 | -3.06 | -0.44% | 37,622 | 25,772,951 |
| 2024-04-01 | 686.00 | 694.80 | 686.00 | 690.48 | 688.11 | -2.37 | -0.34% | 4,818 | 3,315,314 |
| 2024-03-29 | 694.00 | 694.90 | 686.10 | 694.90 | 690.48 | -4.42 | -0.64% | 2,728 | 1,883,629 |
| 2024-03-28 | 689.00 | 695.00 | 686.00 | 694.99 | 694.90 | -0.09 | -0.01% | 7,320 | 5,086,668 |
| 2024-03-27 | 686.10 | 695.00 | 686.01 | 693.38 | 694.99 | 1.61 | 0.23% | 23,113 | 16,063,304 |
| 2024-03-26 | 686.10 | 698.99 | 686.10 | 697.36 | 693.38 | -3.98 | -0.57% | 21,256 | 14,738,485 |
| 2024-03-25 | 693.00 | 698.99 | 685.00 | 702.80 | 697.36 | -5.44 | -0.77% | 23,586 | 16,447,933 |
| 2024-03-22 | 700.11 | 703.50 | 691.02 | 705.90 | 702.80 | -3.10 | -0.44% | 233,978 | 164,439,738 |
| 2024-03-21 | 703.00 | 706.00 | 700.00 | 704.39 | 705.90 | 1.51 | 0.21% | 33,922 | 23,945,540 |
| 2024-03-20 | 704.98 | 705.00 | 700.00 | 704.92 | 704.39 | -0.53 | -0.08% | 38,239 | 26,935,169 |
| 2024-03-19 | 700.00 | 704.99 | 670.05 | 702.66 | 704.92 | 2.26 | 0.32% | 47,851 | 33,731,127 |
| 2024-03-18 | 700.30 | 702.99 | 697.00 | 702.99 | 702.66 | -0.33 | -0.05% | 31,231 | 21,944,774 |
| 2024-03-15 | 700.00 | 703.00 | 699.00 | 705.96 | 702.99 | -2.97 | -0.42% | 23,931 | 16,823,254 |
| 2024-03-14 | 700.00 | 705.99 | 700.00 | 704.97 | 705.96 | 0.99 | 0.14% | 43,352 | 30,604,778 |
| 2024-03-13 | 700.00 | 706.00 | 695.00 | 706.90 | 704.97 | -1.93 | -0.27% | 26,840 | 18,921,395 |
| 2024-03-12 | 700.00 | 707.98 | 699.90 | 706.95 | 706.90 | -0.05 | -0.01% | 33,961 | 24,007,031 |
| 2024-03-11 | 686.21 | 707.89 | 686.21 | 706.39 | 706.95 | 0.56 | 0.08% | 27,439 | 19,398,001 |
| 2024-03-07 | 690.00 | 707.00 | 690.00 | 707.16 | 706.39 | -0.77 | -0.11% | 24,148 | 17,057,906 |
| 2024-03-06 | 706.04 | 708.99 | 690.00 | 717.37 | 707.16 | -10.21 | -1.42% | 28,648 | 20,258,720 |
| 2024-03-05 | 707.10 | 719.28 | 706.04 | 719.28 | 717.37 | -1.91 | -0.27% | 26,851 | 19,262,102 |
| 2024-03-04 | 711.10 | 720.06 | 707.08 | 720.06 | 719.28 | -0.78 | -0.11% | 25,597 | 18,411,410 |
| 2024-03-01 | 711.00 | 725.00 | 711.00 | 720.06 | 720.06 | 0.00 | 0.00% | 21,301 | 15,337,998 |
| 2024-02-29 | 705.27 | 725.00 | 705.27 | 710.47 | 720.06 | 9.59 | 1.35% | 1,670 | 1,202,500 |
| 2024-02-28 | 711.00 | 727.99 | 705.11 | 715.06 | 710.47 | -4.59 | -0.64% | 1,764 | 1,253,269 |
| 2024-02-27 | 720.00 | 728.00 | 710.01 | 721.77 | 715.06 | -6.71 | -0.93% | 4,335 | 3,099,785 |
| 2024-02-26 | 728.00 | 728.00 | 711.00 | 729.74 | 721.77 | -7.97 | -1.09% | 2,018 | 1,456,532 |
| 2024-02-23 | 720.00 | 730.00 | 720.00 | 730.00 | 729.74 | -0.26 | -0.04% | 1,098 | 801,255 |
| 2024-02-22 | 730.00 | 730.00 | 715.05 | 730.00 | 730.00 | 0.00 | 0.00% | 976 | 712,480 |
| 2024-02-21 | 710.01 | 730.00 | 710.01 | 720.07 | 730.00 | 9.93 | 1.38% | 1,058 | 772,340 |
| 2024-02-20 | 725.00 | 738.43 | 710.01 | 729.39 | 720.07 | -9.32 | -1.28% | 2,276 | 1,638,879 |
| 2024-02-19 | 738.79 | 738.79 | 710.00 | 738.89 | 729.39 | -9.50 | -1.29% | 7,135 | 5,204,198 |
| 2024-02-16 | 734.50 | 738.93 | 713.23 | 738.90 | 738.89 | -0.01 | 0.00% | 3,198 | 2,362,970 |
| 2024-02-15 | 738.80 | 738.92 | 738.80 | 738.87 | 738.90 | 0.03 | 0.00% | 10 | 7,389 |
| 2024-02-14 | 712.36 | 738.96 | 712.13 | 738.97 | 738.87 | -0.10 | -0.01% | 1,625 | 1,200,664 |
| 2024-02-13 | 738.98 | 738.98 | 712.11 | 738.99 | 738.97 | -0.02 | 0.00% | 1,055 | 779,613 |
| 2024-02-09 | 730.00 | 738.99 | 730.00 | 733.69 | 738.99 | 5.30 | 0.72% | 1,542 | 1,139,523 |
| 2024-02-08 | 717.00 | 739.25 | 717.00 | 739.76 | 733.69 | -6.07 | -0.82% | 4,014 | 2,945,032 |
| 2024-02-07 | 720.00 | 739.76 | 720.00 | 739.76 | 739.76 | 0.00 | 0.00% | 83 | 61,400 |
| 2024-02-06 | 734.00 | 739.76 | 717.00 | 739.76 | 739.76 | 0.00 | 0.00% | 5,559 | 4,112,326 |
| 2024-02-05 | 715.05 | 739.98 | 715.05 | 761.94 | 739.76 | -22.18 | -2.91% | 9,389 | 6,945,607 |
| 2024-02-02 | 740.00 | 764.00 | 740.00 | 748.65 | 761.94 | 13.29 | 1.78% | 884 | 673,555 |
| 2024-02-01 | 748.00 | 749.00 | 748.00 | 748.80 | 748.65 | -0.15 | -0.02% | 971 | 726,939 |
| 2024-01-31 | 748.79 | 748.80 | 748.79 | 748.99 | 748.80 | -0.19 | -0.03% | 1,623 | 1,215,302 |
| 2024-01-30 | 720.00 | 748.99 | 715.00 | 749.99 | 748.99 | -1.00 | -0.13% | 1,300 | 973,687 |
| 2024-01-29 | 720.00 | 749.99 | 720.00 | 715.59 | 749.99 | 34.40 | 4.81% | 877 | 657,741 |
| 2024-01-26 | 700.01 | 729.99 | 700.01 | 725.00 | 715.59 | -9.41 | -1.30% | 4,436 | 3,174,357 |
| 2024-01-25 | 725.00 | 725.00 | 710.00 | 729.99 | 725.00 | -4.99 | -0.68% | 1,533 | 1,111,425 |
| 2024-01-24 | 730.00 | 730.00 | 729.99 | 740.79 | 729.99 | -10.80 | -1.46% | 103 | 75,189 |
| 2024-01-23 | 745.00 | 745.00 | 715.02 | 770.00 | 740.79 | -29.21 | -3.79% | 1,125 | 833,389 |
| 2024-01-22 | 750.00 | 770.00 | 750.00 | 750.00 | 770.00 | 20.00 | 2.67% | 875 | 673,750 |
| 2024-01-19 | 750.00 | 750.00 | 745.00 | 762.76 | 750.00 | -12.76 | -1.67% | 1,543 | 1,157,250 |
| 2024-01-18 | 750.00 | 770.00 | 750.00 | 765.48 | 762.76 | -2.72 | -0.36% | 654 | 498,845 |
| 2024-01-17 | 755.00 | 770.00 | 750.00 | 770.00 | 765.48 | -4.52 | -0.59% | 1,228 | 940,009 |
| 2024-01-16 | 770.00 | 770.00 | 770.00 | 769.43 | 770.00 | 0.57 | 0.07% | 1,304 | 1,004,080 |
| 2024-01-15 | 755.00 | 776.00 | 755.00 | 797.00 | 769.43 | -27.57 | -3.46% | 553 | 425,495 |
| 2024-01-12 | 776.00 | 797.00 | 750.00 | 799.00 | 797.00 | -2.00 | -0.25% | 2,421 | 1,929,537 |
| 2024-01-11 | 779.00 | 799.00 | 779.00 | 799.99 | 799.00 | -0.99 | -0.12% | 401 | 320,399 |
| 2024-01-10 | 799.99 | 799.99 | 799.99 | 785.00 | 799.99 | 14.99 | 1.91% | 25 | 20,000 |
| 2024-01-09 | 780.00 | 785.00 | 780.00 | 780.00 | 785.00 | 5.00 | 0.64% | 829 | 650,765 |
| 2024-01-08 | 779.00 | 780.00 | 779.00 | 779.02 | 780.00 | 0.98 | 0.13% | 778 | 606,840 |
| 2024-01-05 | 790.00 | 790.00 | 778.01 | 824.00 | 779.02 | -44.98 | -5.46% | 21,932 | 17,085,467 |
| 2024-01-04 | 780.01 | 825.00 | 780.01 | 830.00 | 824.00 | -6.00 | -0.72% | 225 | 185,400 |
| 2024-01-03 | 810.00 | 830.00 | 810.00 | 839.66 | 830.00 | -9.66 | -1.15% | 543 | 450,690 |
| 2024-01-02 | 776.02 | 839.80 | 776.02 | 874.53 | 839.66 | -34.87 | -3.99% | 4,112 | 3,452,682 |
| 2023-12-28 | 776.01 | 899.99 | 776.01 | 839.33 | 874.53 | 35.20 | 4.19% | 20,657 | 18,065,166 |
| 2023-12-27 | 810.00 | 840.00 | 800.00 | 810.98 | 839.33 | 28.35 | 3.50% | 12,065 | 10,126,516 |
| 2023-12-26 | 816.00 | 838.99 | 776.00 | 800.00 | 810.98 | 10.98 | 1.37% | 3,525 | 2,858,705 |
| 2023-12-25 | 800.10 | 817.00 | 800.00 | 774.02 | 800.00 | 25.98 | 3.36% | 158 | 126,400 |
| 2023-12-22 | 774.02 | 774.02 | 774.02 | 789.58 | 774.02 | -15.56 | -1.97% | 254 | 196,601 |
| 2023-12-21 | 800.00 | 817.00 | 774.01 | 796.69 | 789.58 | -7.11 | -0.89% | 380 | 300,040 |
| 2023-12-20 | 815.00 | 818.00 | 772.01 | 839.97 | 796.69 | -43.28 | -5.15% | 2,670 | 2,127,162 |
| 2023-12-18 | 772.14 | 840.00 | 772.14 | 799.61 | 839.97 | 40.36 | 5.05% | 3,558 | 2,988,613 |
| 2023-12-15 | 800.00 | 800.00 | 799.00 | 800.00 | 799.61 | -0.39 | -0.05% | 1,351 | 1,080,273 |
| 2023-12-14 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 36 | 28,800 |
| 2023-12-13 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00% | 204 | 163,200 |
| 2023-12-12 | 773.00 | 800.00 | 773.00 | 792.66 | 800.00 | 7.34 | 0.93% | 1,026 | 820,800 |
| 2023-12-11 | 777.00 | 800.00 | 777.00 | 791.45 | 792.66 | 1.21 | 0.15% | 2,835 | 2,247,191 |
| 2023-12-08 | 776.00 | 792.90 | 772.00 | 778.44 | 791.45 | 13.01 | 1.67% | 7,024 | 5,559,145 |
| 2023-12-07 | 775.00 | 780.00 | 775.00 | 780.00 | 778.44 | -1.56 | -0.20% | 436 | 339,400 |
| 2023-12-06 | 777.00 | 780.00 | 775.00 | 785.59 | 780.00 | -5.59 | -0.71% | 1,213 | 946,140 |
| 2023-12-05 | 780.00 | 792.90 | 775.00 | 789.22 | 785.59 | -3.63 | -0.46% | 1,089 | 855,508 |
| 2023-12-04 | 790.00 | 790.00 | 775.00 | 792.90 | 789.22 | -3.68 | -0.46% | 1,403 | 1,107,276 |
| 2023-12-01 | 780.00 | 792.90 | 780.00 | 791.00 | 792.90 | 1.90 | 0.24% | 2,418 | 1,917,232 |
| 2023-11-30 | 790.99 | 791.00 | 790.99 | 790.00 | 791.00 | 1.00 | 0.13% | 356 | 281,596 |
| 2023-11-29 | 790.00 | 790.00 | 790.00 | 790.99 | 790.00 | -0.99 | -0.13% | 3 | 2,370 |
| 2023-11-28 | 791.00 | 791.00 | 780.00 | 788.99 | 790.99 | 2.00 | 0.25% | 401 | 317,187 |
| 2023-11-27 | 790.99 | 791.00 | 778.00 | 790.99 | 788.99 | -2.00 | -0.25% | 1,977 | 1,559,833 |
| 2023-11-24 | 780.00 | 790.99 | 780.00 | 790.99 | 790.99 | 0.00 | 0.00% | 320 | 253,117 |
| 2023-11-23 | 785.00 | 790.99 | 785.00 | 790.99 | 790.99 | 0.00 | 0.00% | 439 | 347,245 |
| 2023-11-22 | 791.00 | 791.00 | 780.00 | 791.00 | 790.99 | -0.01 | 0.00% | 378 | 298,994 |
| 2023-11-21 | 789.00 | 791.00 | 789.00 | 792.90 | 791.00 | -1.90 | -0.24% | 241 | 190,631 |
| 2023-11-20 | 780.00 | 792.90 | 779.00 | 790.33 | 792.90 | 2.57 | 0.33% | 1,948 | 1,544,569 |
| 2023-11-17 | 790.00 | 792.90 | 781.00 | 792.90 | 790.33 | -2.57 | -0.32% | 797 | 629,893 |
| 2023-11-16 | 792.99 | 792.99 | 780.00 | 793.00 | 792.90 | -0.10 | -0.01% | 1,308 | 1,037,113 |
| 2023-11-15 | 779.00 | 793.00 | 779.00 | 788.38 | 793.00 | 4.62 | 0.59% | 819 | 649,467 |
| 2023-11-13 | 783.00 | 790.00 | 780.00 | 792.79 | 788.38 | -4.41 | -0.56% | 1,978 | 1,559,416 |
| 2023-11-10 | 783.00 | 795.00 | 783.00 | 795.00 | 792.79 | -2.21 | -0.28% | 1,649 | 1,307,311 |
| 2023-11-09 | 785.00 | 795.00 | 783.00 | 795.00 | 795.00 | 0.00 | 0.00% | 164 | 130,380 |
| 2023-11-08 | 780.00 | 795.00 | 779.00 | 795.00 | 795.00 | 0.00 | 0.00% | 552 | 438,840 |
| 2023-11-07 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0.00 | 0.00% | 204 | 162,180 |
| 2023-11-06 | 790.00 | 795.00 | 790.00 | 789.49 | 795.00 | 5.51 | 0.70% | 520 | 413,400 |
| 2023-11-03 | 781.00 | 795.00 | 781.00 | 796.00 | 789.49 | -6.51 | -0.82% | 717 | 566,064 |
| 2023-11-02 | 783.00 | 796.00 | 782.00 | 793.46 | 796.00 | 2.54 | 0.32% | 5,749 | 4,576,204 |
| 2023-11-01 | 780.01 | 797.00 | 780.01 | 792.20 | 793.46 | 1.26 | 0.16% | 1,321 | 1,048,161 |
| 2023-10-31 | 780.00 | 797.99 | 779.00 | 797.00 | 792.20 | -4.80 | -0.60% | 4,792 | 3,796,222 |
| 2023-10-30 | 783.00 | 797.00 | 783.00 | 797.99 | 797.00 | -0.99 | -0.12% | 675 | 537,975 |
| 2023-10-27 | 797.99 | 797.99 | 783.00 | 797.99 | 797.99 | 0.00 | 0.00% | 651 | 519,491 |
| 2023-10-26 | 778.00 | 797.99 | 778.00 | 797.22 | 797.99 | 0.77 | 0.10% | 702 | 560,189 |
| 2023-10-25 | 797.00 | 797.99 | 778.00 | 797.99 | 797.22 | -0.77 | -0.10% | 106 | 84,505 |
| 2023-10-24 | 797.99 | 797.99 | 778.00 | 797.99 | 797.99 | 0.00 | 0.00% | 1,418 | 1,131,550 |
| 2023-10-23 | 790.00 | 797.99 | 783.00 | 798.98 | 797.99 | -0.99 | -0.12% | 1,075 | 857,839 |
| 2023-10-20 | 798.98 | 798.98 | 778.00 | 798.98 | 798.98 | 0.00 | 0.00% | 27,880 | 22,275,562 |
| 2023-10-19 | 798.98 | 798.98 | 798.98 | 794.20 | 798.98 | 4.78 | 0.60% | 317 | 253,277 |
| 2023-10-18 | 799.00 | 799.00 | 783.00 | 799.00 | 794.20 | -4.80 | -0.60% | 730 | 579,766 |
| 2023-10-17 | 732.00 | 799.00 | 732.00 | 752.15 | 799.00 | 46.85 | 6.23% | 1,447 | 1,156,153 |
| 2023-10-16 | 790.00 | 790.00 | 700.00 | 790.00 | 752.15 | -37.85 | -4.79% | 6,088 | 4,579,089 |
| 2023-10-13 | 790.00 | 790.00 | 790.00 | 798.99 | 790.00 | -8.99 | -1.13% | 67 | 52,930 |
| 2023-10-12 | 780.00 | 799.00 | 780.00 | 789.86 | 798.99 | 9.13 | 1.16% | 890 | 711,101 |
| 2023-10-11 | 783.02 | 799.00 | 780.00 | 795.76 | 789.86 | -5.90 | -0.74% | 1,451 | 1,146,087 |
| 2023-10-10 | 790.00 | 799.00 | 760.00 | 789.39 | 795.76 | 6.37 | 0.81% | 3,651 | 2,905,320 |
| 2023-10-09 | 773.00 | 799.00 | 750.00 | 788.27 | 789.39 | 1.12 | 0.14% | 6,482 | 5,116,826 |
| 2023-10-06 | 783.00 | 795.00 | 777.00 | 799.00 | 788.27 | -10.73 | -1.34% | 526 | 414,630 |
| 2023-10-05 | 761.00 | 799.00 | 761.00 | 781.57 | 799.00 | 17.43 | 2.23% | 1,591 | 1,271,209 |
| 2023-10-04 | 783.00 | 798.99 | 760.00 | 790.00 | 781.57 | -8.43 | -1.07% | 2,154 | 1,683,502 |
| 2023-10-03 | 800.00 | 800.00 | 783.00 | 800.00 | 790.00 | -10.00 | -1.25% | 1,230 | 971,700 |
| 2023-10-02 | 784.00 | 800.00 | 784.00 | 797.93 | 800.00 | 2.07 | 0.26% | 2,503 | 2,002,400 |
| 2023-09-29 | 769.00 | 800.00 | 760.00 | 765.48 | 797.93 | 32.45 | 4.24% | 13,523 | 10,790,407 |
| 2023-09-28 | 755.00 | 769.00 | 755.00 | 761.74 | 765.48 | 3.74 | 0.49% | 1,336 | 1,022,681 |
| 2023-09-27 | 756.00 | 769.00 | 755.00 | 767.19 | 761.74 | -5.45 | -0.71% | 1,288 | 981,121 |
| 2023-09-26 | 756.00 | 769.00 | 756.00 | 765.00 | 767.19 | 2.19 | 0.29% | 1,496 | 1,147,716 |
| 2023-09-25 | 759.00 | 765.00 | 756.00 | 778.00 | 765.00 | -13.00 | -1.67% | 1,541 | 1,178,865 |
| 2023-09-22 | 760.00 | 779.00 | 760.00 | 778.82 | 778.00 | -0.82 | -0.11% | 522 | 406,116 |
| 2023-09-21 | 779.00 | 779.00 | 778.00 | 777.30 | 778.82 | 1.52 | 0.20% | 795 | 619,162 |
| 2023-09-20 | 760.00 | 779.00 | 760.00 | 775.00 | 777.30 | 2.30 | 0.30% | 1,730 | 1,344,729 |
| 2023-09-19 | 772.74 | 775.00 | 772.74 | 772.74 | 775.00 | 2.26 | 0.29% | 80 | 62,000 |
| 2023-09-18 | 762.00 | 775.00 | 759.00 | 774.99 | 772.74 | -2.25 | -0.29% | 1,754 | 1,355,386 |
| 2023-09-15 | 774.99 | 775.00 | 774.99 | 773.55 | 774.99 | 1.44 | 0.19% | 142 | 110,049 |
| 2023-09-14 | 761.45 | 774.99 | 761.45 | 766.29 | 773.55 | 7.26 | 0.95% | 282 | 218,141 |
| 2023-09-13 | 761.45 | 775.00 | 761.45 | 776.99 | 766.29 | -10.70 | -1.38% | 693 | 531,039 |
| 2023-09-12 | 760.00 | 776.99 | 760.00 | 776.95 | 776.99 | 0.04 | 0.01% | 1,443 | 1,121,197 |
| 2023-09-11 | 761.00 | 776.99 | 761.00 | 776.99 | 776.95 | -0.04 | -0.01% | 306 | 237,747 |
| 2023-09-08 | 761.40 | 776.99 | 761.40 | 776.00 | 776.99 | 0.99 | 0.13% | 709 | 550,886 |
| 2023-09-07 | 776.99 | 777.00 | 776.00 | 776.85 | 776.00 | -0.85 | -0.11% | 60,818 | 47,194,768 |
| 2023-09-06 | 750.20 | 778.99 | 750.10 | 778.65 | 776.85 | -1.80 | -0.23% | 1,035 | 804,040 |
| 2023-09-05 | 778.00 | 779.00 | 750.10 | 774.54 | 778.65 | 4.11 | 0.53% | 247 | 192,327 |
| 2023-09-04 | 750.00 | 775.00 | 750.00 | 772.23 | 774.54 | 2.31 | 0.30% | 1,203 | 931,772 |
| 2023-09-01 | 750.00 | 775.00 | 750.00 | 779.00 | 772.23 | -6.77 | -0.87% | 1,824 | 1,408,548 |
| 2023-08-31 | 777.90 | 779.00 | 777.90 | 773.39 | 779.00 | 5.61 | 0.73% | 1,649 | 1,284,571 |
| 2023-08-30 | 751.03 | 779.00 | 749.00 | 779.00 | 773.39 | -5.61 | -0.72% | 1,158 | 895,586 |
| 2023-08-29 | 779.99 | 779.99 | 778.99 | 784.00 | 779.00 | -5.00 | -0.64% | 731 | 569,449 |
| 2023-08-28 | 785.00 | 785.00 | 750.00 | 785.71 | 784.00 | -1.71 | -0.22% | 1,332 | 1,044,288 |
| 2023-08-25 | 780.00 | 789.00 | 750.00 | 793.46 | 785.71 | -7.75 | -0.98% | 2,915 | 2,290,345 |
| 2023-08-24 | 751.00 | 794.00 | 751.00 | 794.21 | 793.46 | -0.75 | -0.09% | 3,038 | 2,410,531 |
| 2023-08-23 | 760.00 | 794.99 | 760.00 | 794.99 | 794.21 | -0.78 | -0.10% | 563 | 447,140 |
| 2023-08-22 | 753.00 | 795.00 | 753.00 | 795.00 | 794.99 | -0.01 | 0.00% | 3,351 | 2,664,011 |
| 2023-08-21 | 779.20 | 797.00 | 779.20 | 797.00 | 795.00 | -2.00 | -0.25% | 566 | 449,970 |
| 2023-08-18 | 779.20 | 797.00 | 779.20 | 795.64 | 797.00 | 1.36 | 0.17% | 678 | 540,366 |
| 2023-08-17 | 794.99 | 796.00 | 779.20 | 794.06 | 795.64 | 1.58 | 0.20% | 474 | 377,133 |
| 2023-08-16 | 796.00 | 796.00 | 753.00 | 781.65 | 794.06 | 12.41 | 1.59% | 2,782 | 2,209,075 |
| 2023-08-15 | 762.00 | 795.00 | 762.00 | 762.45 | 781.65 | 19.20 | 2.52% | 791 | 618,285 |
| 2023-08-14 | 762.00 | 772.00 | 762.00 | 796.99 | 762.45 | -34.54 | -4.33% | 446 | 340,053 |
| 2023-08-11 | 762.00 | 798.00 | 762.00 | 795.91 | 796.99 | 1.08 | 0.14% | 1,720 | 1,370,823 |
| 2023-08-10 | 762.00 | 798.00 | 762.00 | 773.15 | 795.91 | 22.76 | 2.94% | 608 | 483,913 |
| 2023-08-09 | 767.99 | 798.00 | 762.00 | 765.90 | 773.15 | 7.25 | 0.95% | 1,382 | 1,068,493 |
| 2023-08-08 | 766.00 | 768.00 | 762.00 | 781.46 | 765.90 | -15.56 | -1.99% | 3,875 | 2,967,863 |
| 2023-08-07 | 782.00 | 782.00 | 771.00 | 798.00 | 781.46 | -16.54 | -2.07% | 5,542 | 4,330,851 |
| 2023-08-04 | 798.00 | 798.00 | 782.00 | 798.00 | 798.00 | 0.00 | 0.00% | 620 | 494,760 |
| 2023-08-03 | 798.00 | 798.00 | 798.00 | 785.47 | 798.00 | 12.53 | 1.60% | 590 | 470,820 |
| 2023-08-02 | 790.00 | 799.00 | 773.00 | 789.89 | 785.47 | -4.42 | -0.56% | 1,136 | 892,294 |
| 2023-08-01 | 770.00 | 790.00 | 763.00 | 790.00 | 789.89 | -0.11 | -0.01% | 7,145 | 5,643,764 |
| 2023-07-31 | 778.00 | 790.00 | 778.00 | 778.00 | 790.00 | 12.00 | 1.54% | 1,053 | 831,870 |
| 2023-07-28 | 792.00 | 792.00 | 778.00 | 793.00 | 778.00 | -15.00 | -1.89% | 1,120 | 871,360 |
| 2023-07-27 | 789.00 | 793.00 | 789.00 | 792.00 | 793.00 | 1.00 | 0.13% | 530 | 420,290 |
| 2023-07-26 | 790.00 | 793.00 | 789.00 | 793.00 | 792.00 | -1.00 | -0.13% | 2,108 | 1,669,536 |
| 2023-07-25 | 793.00 | 793.00 | 793.00 | 792.42 | 793.00 | 0.58 | 0.07% | 130 | 103,090 |
| 2023-07-24 | 790.00 | 793.00 | 789.00 | 792.74 | 792.42 | -0.32 | -0.04% | 1,473 | 1,167,235 |
| 2023-07-21 | 792.00 | 793.00 | 792.00 | 792.90 | 792.74 | -0.16 | -0.02% | 1,021 | 809,388 |
| 2023-07-20 | 793.00 | 793.00 | 792.00 | 793.00 | 792.90 | -0.10 | -0.01% | 1,019 | 807,965 |
| 2023-07-19 | 793.00 | 793.00 | 793.00 | 800.00 | 793.00 | -7.00 | -0.88% | 996 | 789,828 |
| 2023-07-18 | 798.00 | 800.00 | 793.00 | 799.67 | 800.00 | 0.33 | 0.04% | 2,390 | 1,912,000 |
| 2023-07-17 | 800.00 | 800.00 | 798.00 | 814.85 | 799.67 | -15.18 | -1.86% | 2,895 | 2,315,045 |
| 2023-07-07 | 816.00 | 816.00 | 800.00 | 823.06 | 814.85 | -8.21 | -1.00% | 3,326 | 2,710,191 |
| 2023-07-06 | 806.01 | 824.90 | 806.01 | 820.40 | 823.06 | 2.66 | 0.32% | 1,227 | 1,009,895 |
| 2023-07-05 | 810.00 | 821.00 | 806.01 | 823.09 | 820.40 | -2.69 | -0.33% | 2,459 | 2,017,364 |
| 2023-07-04 | 806.01 | 829.90 | 806.01 | 816.65 | 823.09 | 6.44 | 0.79% | 4,593 | 3,780,452 |
| 2023-07-03 | 831.00 | 831.00 | 807.00 | 831.39 | 816.65 | -14.74 | -1.77% | 3,968 | 3,240,467 |
| 2023-06-30 | 820.00 | 849.00 | 815.00 | 819.91 | 831.39 | 11.48 | 1.40% | 10,906 | 9,067,139 |
| 2023-06-29 | 813.40 | 830.00 | 808.44 | 829.68 | 819.91 | -9.77 | -1.18% | 6,824 | 5,595,066 |
| 2023-06-28 | 830.00 | 830.00 | 814.50 | 833.74 | 829.68 | -4.06 | -0.49% | 9,729 | 8,071,957 |
| 2023-06-27 | 815.26 | 849.99 | 815.20 | 852.19 | 833.74 | -18.45 | -2.17% | 8,064 | 6,723,279 |
| 2023-06-26 | 839.86 | 860.00 | 818.00 | 857.86 | 852.19 | -5.67 | -0.66% | 15,301 | 13,039,359 |
| 2023-06-23 | 734.00 | 860.00 | 731.26 | 748.17 | 857.86 | 109.69 | 14.66% | 68,181 | 58,489,753 |
| 2023-06-22 | 712.46 | 750.00 | 712.46 | 724.53 | 748.17 | 23.64 | 3.26% | 6,138 | 4,592,267 |
| 2023-06-21 | 712.46 | 727.98 | 712.46 | 727.96 | 724.53 | -3.43 | -0.47% | 16,185 | 11,726,518 |
| 2023-06-20 | 698.60 | 727.97 | 698.60 | 703.78 | 727.96 | 24.18 | 3.44% | 6,567 | 4,780,513 |
| 2023-06-19 | 704.99 | 705.00 | 698.50 | 705.44 | 703.78 | -1.66 | -0.24% | 9,840 | 6,925,195 |
| 2023-06-16 | 728.00 | 729.99 | 705.00 | 705.24 | 705.44 | 0.20 | 0.03% | 24,244 | 17,102,687 |
| 2023-06-15 | 712.00 | 720.00 | 705.00 | 718.00 | 705.24 | -12.76 | -1.78% | 10,178 | 7,177,933 |
| 2023-06-14 | 702.01 | 720.00 | 702.01 | 718.75 | 718.00 | -0.75 | -0.10% | 527 | 378,386 |
| 2023-06-13 | 707.01 | 730.00 | 707.00 | 709.71 | 718.75 | 9.04 | 1.27% | 2,152 | 1,546,750 |
| 2023-06-12 | 707.10 | 732.99 | 707.00 | 725.78 | 709.71 | -16.07 | -2.21% | 3,093 | 2,195,133 |
| 2023-06-09 | 710.00 | 728.98 | 708.00 | 717.04 | 725.78 | 8.74 | 1.22% | 5,348 | 3,881,471 |
| 2023-06-08 | 710.00 | 725.00 | 710.00 | 724.30 | 717.04 | -7.26 | -1.00% | 270 | 193,601 |
| 2023-06-07 | 710.00 | 728.99 | 706.10 | 731.64 | 724.30 | -7.34 | -1.00% | 1,081 | 782,968 |
| 2023-06-06 | 723.00 | 734.29 | 720.00 | 736.99 | 731.64 | -5.35 | -0.73% | 1,141 | 834,801 |
| 2023-06-05 | 706.10 | 736.99 | 706.10 | 722.67 | 736.99 | 14.32 | 1.98% | 671 | 494,520 |
| 2023-06-02 | 701.01 | 734.99 | 701.01 | 713.95 | 722.67 | 8.72 | 1.22% | 823 | 594,757 |
| 2023-05-31 | 702.01 | 720.00 | 700.00 | 714.11 | 713.95 | -0.16 | -0.02% | 30,021 | 21,433,493 |
| 2023-05-30 | 700.33 | 719.00 | 700.33 | 713.74 | 714.11 | 0.37 | 0.05% | 5,557 | 3,968,309 |
| 2023-05-29 | 705.00 | 718.99 | 703.00 | 707.67 | 713.74 | 6.07 | 0.86% | 1,487 | 1,061,331 |
| 2023-05-26 | 710.00 | 710.00 | 700.30 | 710.00 | 707.67 | -2.33 | -0.33% | 2,310 | 1,634,718 |
| 2023-05-25 | 701.00 | 718.99 | 700.30 | 719.99 | 710.00 | -9.99 | -1.39% | 1,819 | 1,291,490 |
| 2023-05-24 | 719.87 | 720.00 | 715.00 | 718.00 | 719.99 | 1.99 | 0.28% | 311 | 223,917 |
| 2023-05-23 | 700.12 | 720.00 | 700.11 | 729.05 | 718.00 | -11.05 | -1.52% | 4,167 | 2,991,906 |
| 2023-05-22 | 725.00 | 738.98 | 700.00 | 729.33 | 729.05 | -0.28 | -0.04% | 4,427 | 3,227,504 |
| 2023-05-19 | 705.00 | 738.00 | 705.00 | 708.00 | 729.33 | 21.33 | 3.01% | 3,419 | 2,493,579 |
| 2023-05-18 | 710.00 | 710.00 | 707.00 | 727.86 | 708.00 | -19.86 | -2.73% | 2,522 | 1,785,576 |
| 2023-05-17 | 720.22 | 729.00 | 720.00 | 740.00 | 727.86 | -12.14 | -1.64% | 1,126 | 819,570 |
| 2023-05-16 | 730.00 | 740.00 | 730.00 | 738.26 | 740.00 | 1.74 | 0.24% | 797 | 589,780 |
| 2023-05-15 | 720.22 | 746.98 | 720.22 | 746.92 | 738.26 | -8.66 | -1.16% | 446 | 329,264 |
| 2023-05-12 | 745.00 | 748.00 | 720.22 | 744.19 | 746.92 | 2.73 | 0.37% | 1,094 | 817,130 |
| 2023-05-11 | 722.00 | 749.99 | 720.00 | 737.13 | 744.19 | 7.06 | 0.96% | 1,894 | 1,409,496 |
| 2023-05-10 | 730.00 | 740.00 | 725.00 | 749.99 | 737.13 | -12.86 | -1.71% | 4,047 | 2,983,165 |
| 2023-05-09 | 725.55 | 749.99 | 725.00 | 760.89 | 749.99 | -10.90 | -1.43% | 387 | 290,246 |
| 2023-05-08 | 718.00 | 760.89 | 718.00 | 751.69 | 760.89 | 9.20 | 1.22% | 834 | 634,582 |
| 2023-05-05 | 730.00 | 770.00 | 722.00 | 778.96 | 751.69 | -27.27 | -3.50% | 8,091 | 6,081,924 |
| 2023-05-04 | 721.00 | 778.99 | 721.00 | 784.29 | 778.96 | -5.33 | -0.68% | 646 | 503,208 |
| 2023-05-03 | 705.00 | 788.00 | 705.00 | 786.14 | 784.29 | -1.85 | -0.24% | 1,772 | 1,389,762 |
| 2023-05-02 | 790.00 | 795.00 | 760.00 | 794.40 | 786.14 | -8.26 | -1.04% | 832 | 654,068 |
| 2023-05-01 | 800.00 | 800.00 | 760.00 | 807.72 | 794.40 | -13.32 | -1.65% | 1,268 | 1,007,299 |
| 2023-04-28 | 815.00 | 815.00 | 800.00 | 819.69 | 807.72 | -11.97 | -1.46% | 1,871 | 1,511,244 |
| 2023-04-27 | 796.00 | 850.00 | 796.00 | 774.07 | 819.69 | 45.62 | 5.89% | 10,097 | 8,276,410 |
| 2023-04-26 | 726.24 | 802.00 | 726.24 | 799.90 | 774.07 | -25.83 | -3.23% | 1,770 | 1,370,104 |
| 2023-04-25 | 706.01 | 800.00 | 706.01 | 731.41 | 799.90 | 68.49 | 9.36% | 10,903 | 8,721,310 |
| 2023-04-24 | 723.98 | 735.00 | 710.00 | 719.78 | 731.41 | 11.63 | 1.62% | 3,221 | 2,355,872 |
| 2023-04-21 | 711.00 | 723.98 | 710.00 | 722.08 | 719.78 | -2.30 | -0.32% | 2,230 | 1,605,109 |
| 2023-04-20 | 715.00 | 723.98 | 700.00 | 703.73 | 722.08 | 18.35 | 2.61% | 1,931 | 1,394,336 |
| 2023-04-19 | 715.00 | 723.98 | 700.00 | 720.00 | 703.73 | -16.27 | -2.26% | 5,134 | 3,612,950 |
| 2023-04-18 | 700.02 | 720.00 | 700.02 | 714.53 | 720.00 | 5.47 | 0.77% | 1,348 | 970,560 |
| 2023-04-17 | 700.60 | 723.98 | 700.00 | 721.85 | 714.53 | -7.32 | -1.01% | 5,128 | 3,664,110 |
| 2023-04-14 | 720.00 | 723.98 | 697.00 | 719.47 | 721.85 | 2.38 | 0.33% | 2,850 | 2,057,273 |
| 2023-04-13 | 723.99 | 723.99 | 710.00 | 724.84 | 719.47 | -5.37 | -0.74% | 1,277 | 918,763 |
| 2023-04-12 | 725.00 | 725.00 | 700.00 | 707.79 | 724.84 | 17.05 | 2.41% | 1,863 | 1,350,377 |
| 2023-04-11 | 703.01 | 730.00 | 700.00 | 712.44 | 707.79 | -4.65 | -0.65% | 2,704 | 1,913,864 |
| 2023-04-10 | 728.00 | 730.00 | 700.00 | 727.98 | 712.44 | -15.54 | -2.13% | 9,340 | 6,654,190 |
| 2023-04-07 | 701.01 | 729.99 | 681.10 | 734.00 | 727.98 | -6.02 | -0.82% | 9,075 | 6,606,419 |
| 2023-04-06 | 700.00 | 734.00 | 700.00 | 710.24 | 734.00 | 23.76 | 3.35% | 1,916 | 1,406,344 |
| 2023-04-05 | 718.00 | 718.00 | 701.00 | 719.47 | 710.24 | -9.23 | -1.28% | 1,832 | 1,301,160 |
| 2023-04-04 | 720.00 | 720.00 | 716.00 | 722.48 | 719.47 | -3.01 | -0.42% | 1,594 | 1,146,835 |
| 2023-04-03 | 735.00 | 735.00 | 720.00 | 735.00 | 722.48 | -12.52 | -1.70% | 405 | 292,604 |
| 2023-03-31 | 735.00 | 735.00 | 720.00 | 734.59 | 735.00 | 0.41 | 0.06% | 311 | 228,585 |
| 2023-03-30 | 738.00 | 738.00 | 720.00 | 729.33 | 734.59 | 5.26 | 0.72% | 773 | 567,838 |
| 2023-03-29 | 731.00 | 739.00 | 716.00 | 729.29 | 729.33 | 0.04 | 0.01% | 2,390 | 1,743,099 |
| 2023-03-28 | 721.00 | 730.00 | 721.00 | 733.89 | 729.29 | -4.60 | -0.63% | 1,058 | 771,589 |
| 2023-03-27 | 720.00 | 739.00 | 715.10 | 740.00 | 733.89 | -6.11 | -0.83% | 5,876 | 4,312,338 |
| 2023-03-24 | 735.00 | 740.00 | 735.00 | 739.01 | 740.00 | 0.99 | 0.13% | 375 | 277,500 |
| 2023-03-23 | 720.00 | 747.00 | 720.00 | 744.68 | 739.01 | -5.67 | -0.76% | 2,574 | 1,902,212 |
| 2023-03-22 | 715.01 | 750.00 | 715.01 | 729.40 | 744.68 | 15.28 | 2.09% | 3,640 | 2,710,635 |
| 2023-03-21 | 730.00 | 740.00 | 728.00 | 740.00 | 729.40 | -10.60 | -1.43% | 1,773 | 1,293,226 |
| 2023-03-20 | 730.00 | 741.00 | 722.10 | 750.00 | 740.00 | -10.00 | -1.33% | 4,205 | 3,111,700 |
| 2023-03-17 | 725.00 | 750.00 | 725.00 | 754.00 | 750.00 | -4.00 | -0.53% | 752 | 564,000 |
| 2023-03-16 | 754.00 | 755.00 | 754.00 | 748.42 | 754.00 | 5.58 | 0.75% | 255 | 192,270 |
| 2023-03-15 | 720.00 | 754.00 | 720.00 | 728.28 | 748.42 | 20.14 | 2.77% | 5,263 | 3,938,934 |
| 2023-03-14 | 729.00 | 730.00 | 716.00 | 750.00 | 728.28 | -21.72 | -2.90% | 4,602 | 3,351,545 |
| 2023-03-13 | 744.00 | 758.00 | 731.00 | 770.00 | 750.00 | -20.00 | -2.60% | 7,083 | 5,312,250 |
| 2023-03-10 | 741.00 | 770.00 | 741.00 | 756.03 | 770.00 | 13.97 | 1.85% | 1,193 | 918,610 |
| 2023-03-09 | 721.00 | 780.00 | 721.00 | 750.00 | 756.03 | 6.03 | 0.80% | 4,331 | 3,274,366 |
| 2023-03-07 | 732.01 | 750.00 | 700.00 | 747.07 | 750.00 | 2.93 | 0.39% | 4,615 | 3,461,250 |
| 2023-03-06 | 736.00 | 748.00 | 736.00 | 766.00 | 747.07 | -18.93 | -2.47% | 2,188 | 1,634,589 |
| 2023-03-03 | 762.00 | 770.00 | 736.00 | 768.93 | 766.00 | -2.93 | -0.38% | 898 | 687,868 |
| 2023-03-02 | 761.00 | 770.00 | 761.00 | 773.00 | 768.93 | -4.07 | -0.53% | 1,663 | 1,278,731 |
| 2023-03-01 | 774.00 | 774.00 | 773.00 | 758.22 | 773.00 | 14.78 | 1.95% | 2,892 | 2,235,516 |
| 2023-02-28 | 770.00 | 775.00 | 740.00 | 769.73 | 758.22 | -11.51 | -1.50% | 3,549 | 2,690,923 |
| 2023-02-27 | 740.00 | 774.00 | 730.00 | 759.85 | 769.73 | 9.88 | 1.30% | 2,268 | 1,745,748 |
| 2023-02-24 | 741.50 | 779.00 | 734.00 | 764.07 | 759.85 | -4.22 | -0.55% | 15,048 | 11,434,223 |
| 2023-02-20 | 735.03 | 773.00 | 735.03 | 767.00 | 764.07 | -2.93 | -0.38% | 25,908 | 19,795,526 |
| 2023-02-17 | 726.00 | 778.00 | 726.00 | 780.10 | 767.00 | -13.10 | -1.68% | 7,345 | 5,633,615 |
| 2023-02-16 | 775.00 | 783.00 | 701.00 | 793.89 | 780.10 | -13.79 | -1.74% | 4,919 | 3,837,312 |
| 2023-02-15 | 772.00 | 799.00 | 770.00 | 802.00 | 793.89 | -8.11 | -1.01% | 15,387 | 12,215,585 |
| 2023-02-14 | 772.00 | 802.00 | 772.00 | 796.71 | 802.00 | 5.29 | 0.66% | 4,000 | 3,208,000 |
| 2023-02-13 | 772.00 | 805.00 | 772.00 | 778.00 | 796.71 | 18.71 | 2.40% | 20,768 | 16,546,073 |
| 2023-02-10 | 772.00 | 780.00 | 772.00 | 775.30 | 778.00 | 2.70 | 0.35% | 1,587 | 1,234,686 |
| 2023-02-09 | 775.00 | 776.00 | 775.00 | 773.26 | 775.30 | 2.04 | 0.26% | 1,670 | 1,294,751 |
| 2023-02-08 | 772.00 | 792.00 | 772.00 | 787.43 | 773.26 | -14.17 | -1.80% | 5,548 | 4,290,046 |
| 2023-02-07 | 780.00 | 788.00 | 780.00 | 788.00 | 787.43 | -0.57 | -0.07% | 730 | 574,824 |
| 2023-02-06 | 772.00 | 788.00 | 772.00 | 790.00 | 788.00 | -2.00 | -0.25% | 1,917 | 1,510,596 |
| 2023-02-03 | 798.00 | 798.00 | 773.00 | 783.04 | 790.00 | 6.96 | 0.89% | 235 | 185,650 |
| 2023-02-02 | 792.00 | 805.00 | 780.00 | 805.59 | 783.04 | -22.55 | -2.80% | 851 | 666,367 |
| 2023-02-01 | 804.99 | 810.00 | 793.00 | 793.46 | 805.59 | 12.13 | 1.53% | 3,413 | 2,749,479 |
| 2023-01-31 | 795.00 | 812.00 | 792.02 | 809.74 | 793.46 | -16.28 | -2.01% | 5,480 | 4,348,161 |
| 2023-01-30 | 795.00 | 812.00 | 792.38 | 795.95 | 809.74 | 13.79 | 1.73% | 4,392 | 3,556,378 |
| 2023-01-27 | 797.00 | 800.00 | 795.00 | 792.37 | 795.95 | 3.58 | 0.45% | 3,243 | 2,581,266 |
| 2023-01-26 | 791.00 | 810.00 | 790.00 | 817.12 | 792.37 | -24.75 | -3.03% | 2,913 | 2,308,174 |
| 2023-01-25 | 800.00 | 820.00 | 783.00 | 790.60 | 817.12 | 26.52 | 3.35% | 20,140 | 16,456,797 |
| 2023-01-24 | 780.00 | 820.00 | 780.00 | 805.59 | 790.60 | -14.99 | -1.86% | 5,675 | 4,486,655 |
| 2023-01-23 | 771.02 | 818.00 | 771.02 | 805.38 | 805.59 | 0.21 | 0.03% | 5,812 | 4,682,089 |
| 2023-01-20 | 781.50 | 828.00 | 760.00 | 781.50 | 805.38 | 23.88 | 3.06% | 4,878 | 3,928,644 |
| 2023-01-19 | 783.01 | 783.01 | 780.00 | 784.09 | 781.50 | -2.59 | -0.33% | 1,058 | 826,827 |
| 2023-01-18 | 814.00 | 814.00 | 783.00 | 784.80 | 784.09 | -0.71 | -0.09% | 2,011 | 1,576,805 |
| 2023-01-17 | 790.00 | 790.00 | 783.00 | 804.93 | 784.80 | -20.13 | -2.50% | 860 | 674,928 |
| 2023-01-16 | 805.00 | 810.00 | 785.00 | 807.29 | 804.93 | -2.36 | -0.29% | 6,208 | 4,997,005 |
| 2023-01-13 | 800.00 | 810.00 | 800.00 | 809.81 | 807.29 | -2.52 | -0.31% | 5,495 | 4,436,059 |
| 2023-01-12 | 810.00 | 814.00 | 803.00 | 809.32 | 809.81 | 0.49 | 0.06% | 4,370 | 3,538,870 |
| 2023-01-11 | 803.10 | 810.00 | 803.10 | 809.80 | 809.32 | -0.48 | -0.06% | 3,003 | 2,430,388 |
| 2023-01-10 | 810.00 | 810.00 | 804.00 | 805.09 | 809.80 | 4.71 | 0.59% | 7,990 | 6,470,302 |
| 2023-01-09 | 805.00 | 807.00 | 805.00 | 815.58 | 805.09 | -10.49 | -1.29% | 1,926 | 1,550,603 |
| 2023-01-06 | 810.00 | 839.00 | 806.00 | 837.91 | 815.58 | -22.33 | -2.66% | 2,018 | 1,645,840 |
| 2023-01-05 | 824.01 | 852.90 | 816.00 | 823.50 | 837.91 | 14.41 | 1.75% | 14,181 | 11,882,402 |
| 2023-01-04 | 823.50 | 823.50 | 823.50 | 830.00 | 823.50 | -6.50 | -0.78% | 525 | 432,338 |
| 2023-01-03 | 824.00 | 869.90 | 822.00 | 848.17 | 830.00 | -18.17 | -2.14% | 2,828 | 2,347,240 |
| 2023-01-02 | 884.99 | 885.00 | 816.00 | 928.75 | 848.17 | -80.58 | -8.68% | 7,526 | 6,383,327 |
| 2022-12-30 | 919.00 | 930.00 | 900.00 | 943.81 | 928.75 | -15.06 | -1.60% | 7,870 | 7,309,263 |
| 2022-12-28 | 801.01 | 968.00 | 801.01 | 848.69 | 943.81 | 95.12 | 11.21% | 20,957 | 19,779,426 |
| 2022-12-27 | 795.00 | 850.00 | 795.00 | 818.13 | 848.69 | 30.56 | 3.74% | 9,108 | 7,729,869 |
| 2022-12-26 | 802.00 | 823.00 | 795.00 | 822.35 | 818.13 | -4.22 | -0.51% | 15,777 | 12,907,637 |
| 2022-12-23 | 794.01 | 830.00 | 794.01 | 826.04 | 822.35 | -3.69 | -0.45% | 650 | 534,528 |
| 2022-12-22 | 825.00 | 829.00 | 794.00 | 828.00 | 826.04 | -1.96 | -0.24% | 2,198 | 1,815,636 |
| 2022-12-21 | 837.99 | 837.99 | 790.01 | 815.98 | 828.00 | 12.02 | 1.47% | 677 | 560,556 |
| 2022-12-20 | 801.00 | 844.00 | 790.00 | 823.14 | 815.98 | -7.16 | -0.87% | 4,382 | 3,575,624 |
| 2022-12-19 | 840.00 | 856.98 | 800.00 | 840.00 | 823.14 | -16.86 | -2.01% | 6,165 | 5,074,658 |
| 2022-12-16 | 793.00 | 840.00 | 793.00 | 840.00 | 840.00 | 0.00 | 0.00% | 1,825 | 1,533,000 |
| 2022-12-15 | 860.00 | 860.00 | 790.00 | 840.17 | 840.00 | -0.17 | -0.02% | 759 | 637,560 |
| 2022-12-14 | 874.00 | 874.00 | 781.00 | 839.79 | 840.17 | 0.38 | 0.05% | 938 | 788,079 |
| 2022-12-13 | 997.00 | 997.00 | 819.00 | 957.35 | 839.79 | -117.56 | -12.28% | 9,096 | 7,638,730 |
| 2022-12-12 | 950.00 | 981.00 | 940.00 | 853.43 | 957.35 | 103.92 | 12.18% | 15,989 | 15,307,069 |
| 2022-12-09 | 759.00 | 875.40 | 759.00 | 761.32 | 853.43 | 92.11 | 12.10% | 12,164 | 10,381,123 |
| 2022-12-08 | 741.00 | 762.00 | 741.00 | 758.96 | 761.32 | 2.36 | 0.31% | 7,058 | 5,373,397 |
| 2022-12-07 | 731.02 | 759.00 | 731.02 | 758.48 | 758.96 | 0.48 | 0.06% | 1,159 | 879,635 |
| 2022-12-06 | 753.00 | 759.77 | 753.00 | 753.14 | 758.48 | 5.34 | 0.71% | 1,591 | 1,206,742 |
| 2022-12-05 | 722.20 | 756.00 | 722.20 | 749.49 | 753.14 | 3.65 | 0.49% | 1,542 | 1,161,342 |
| 2022-12-02 | 749.98 | 749.98 | 721.00 | 749.04 | 749.49 | 0.45 | 0.06% | 770 | 577,107 |
| 2022-12-01 | 749.00 | 749.98 | 748.90 | 748.98 | 749.04 | 0.06 | 0.01% | 679 | 508,598 |
| 2022-11-30 | 720.00 | 749.00 | 718.00 | 749.99 | 748.98 | -1.01 | -0.13% | 4,967 | 3,720,184 |
| 2022-11-29 | 729.01 | 750.00 | 718.00 | 735.02 | 749.99 | 14.97 | 2.04% | 4,035 | 3,026,210 |
| 2022-11-28 | 730.00 | 762.50 | 729.00 | 760.00 | 735.02 | -24.98 | -3.29% | 5,038 | 3,703,031 |
| 2022-11-25 | 745.11 | 760.00 | 730.00 | 762.90 | 760.00 | -2.90 | -0.38% | 5,241 | 3,983,160 |
| 2022-11-23 | 745.10 | 763.00 | 745.10 | 762.98 | 762.90 | -0.08 | -0.01% | 2,068 | 1,577,677 |
| 2022-11-22 | 745.21 | 763.00 | 745.21 | 764.95 | 762.98 | -1.97 | -0.26% | 2,886 | 2,201,960 |
| 2022-11-21 | 745.00 | 764.99 | 745.00 | 763.00 | 764.95 | 1.95 | 0.26% | 5,452 | 4,170,507 |
| 2022-11-18 | 763.00 | 763.00 | 762.99 | 760.67 | 763.00 | 2.33 | 0.31% | 458 | 349,454 |
| 2022-11-17 | 750.00 | 762.99 | 750.00 | 761.97 | 760.67 | -1.30 | -0.17% | 907 | 689,928 |
| 2022-11-16 | 745.00 | 762.99 | 745.00 | 751.97 | 761.97 | 10.00 | 1.33% | 24,456 | 18,634,738 |
| 2022-11-15 | 745.00 | 762.99 | 745.00 | 763.58 | 751.97 | -11.61 | -1.52% | 963 | 724,147 |
| 2022-11-14 | 745.00 | 764.99 | 742.00 | 764.93 | 763.58 | -1.35 | -0.18% | 1,990 | 1,519,524 |
| 2022-11-11 | 750.00 | 765.00 | 750.00 | 763.49 | 764.93 | 1.44 | 0.19% | 913 | 698,381 |
| 2022-11-10 | 741.00 | 768.00 | 741.00 | 766.94 | 763.49 | -3.45 | -0.45% | 22,699 | 17,330,460 |
| 2022-11-09 | 745.00 | 768.00 | 745.00 | 741.08 | 766.94 | 25.86 | 3.49% | 6,949 | 5,329,466 |
| 2022-11-08 | 730.00 | 745.00 | 730.00 | 740.03 | 741.08 | 1.05 | 0.14% | 5,891 | 4,365,702 |
| 2022-11-07 | 749.98 | 750.00 | 728.60 | 749.92 | 740.03 | -9.89 | -1.32% | 1,948 | 1,441,578 |
| 2022-11-04 | 750.00 | 750.00 | 728.60 | 740.00 | 749.92 | 9.92 | 1.34% | 9,217 | 6,912,013 |
| 2022-11-03 | 740.00 | 740.00 | 740.00 | 750.00 | 740.00 | -10.00 | -1.33% | 4,842 | 3,583,080 |
| 2022-11-02 | 732.00 | 750.00 | 732.00 | 750.00 | 750.00 | 0.00 | 0.00% | 2,956 | 2,217,000 |
| 2022-11-01 | 750.00 | 750.00 | 740.00 | 754.99 | 750.00 | -4.99 | -0.66% | 2,716 | 2,037,000 |
| 2022-10-31 | 721.01 | 755.00 | 721.01 | 741.57 | 754.99 | 13.42 | 1.81% | 305 | 230,272 |
| 2022-10-28 | 744.00 | 745.00 | 721.00 | 737.57 | 741.57 | 4.00 | 0.54% | 3,667 | 2,719,337 |
| 2022-10-27 | 720.00 | 743.99 | 720.00 | 729.41 | 737.57 | 8.16 | 1.12% | 2,965 | 2,186,895 |
| 2022-10-26 | 737.00 | 737.00 | 720.00 | 733.16 | 729.41 | -3.75 | -0.51% | 1,663 | 1,213,009 |
| 2022-10-25 | 720.00 | 735.00 | 720.00 | 729.98 | 733.16 | 3.18 | 0.44% | 1,776 | 1,302,092 |
| 2022-10-24 | 730.00 | 735.00 | 720.00 | 733.11 | 729.98 | -3.13 | -0.43% | 2,943 | 2,148,331 |
| 2022-10-21 | 720.20 | 750.00 | 720.20 | 756.68 | 733.11 | -23.57 | -3.11% | 4,788 | 3,510,131 |
| 2022-10-20 | 713.31 | 768.99 | 713.31 | 733.19 | 756.68 | 23.49 | 3.20% | 1,612 | 1,219,768 |
| 2022-10-19 | 710.03 | 733.99 | 709.20 | 730.48 | 733.19 | 2.71 | 0.37% | 1,293 | 948,015 |
| 2022-10-18 | 710.00 | 735.00 | 708.20 | 734.73 | 730.48 | -4.25 | -0.58% | 1,177 | 859,775 |
| 2022-10-17 | 706.33 | 735.98 | 706.33 | 732.94 | 734.73 | 1.79 | 0.24% | 2,800 | 2,057,244 |
| 2022-10-14 | 730.00 | 734.99 | 706.23 | 731.26 | 732.94 | 1.68 | 0.23% | 2,966 | 2,173,900 |
| 2022-10-13 | 706.00 | 733.00 | 706.00 | 725.02 | 731.26 | 6.24 | 0.86% | 2,025 | 1,480,802 |
| 2022-10-12 | 704.00 | 735.98 | 703.01 | 730.69 | 725.02 | -5.67 | -0.78% | 4,989 | 3,617,125 |
| 2022-10-11 | 704.15 | 731.00 | 704.13 | 728.88 | 730.69 | 1.81 | 0.25% | 1,804 | 1,318,165 |
| 2022-10-10 | 704.02 | 729.00 | 704.02 | 728.91 | 728.88 | -0.03 | 0.00% | 1,895 | 1,381,228 |
| 2022-10-07 | 703.00 | 729.00 | 703.00 | 730.00 | 728.91 | -1.09 | -0.15% | 1,451 | 1,057,648 |
| 2022-10-06 | 730.99 | 730.99 | 730.00 | 735.99 | 730.00 | -5.99 | -0.81% | 903 | 659,190 |
| 2022-10-05 | 739.00 | 740.00 | 701.53 | 725.88 | 735.99 | 10.11 | 1.39% | 848 | 624,120 |
| 2022-10-04 | 720.00 | 744.99 | 696.05 | 724.22 | 725.88 | 1.66 | 0.23% | 3,726 | 2,704,629 |
| 2022-10-03 | 705.00 | 724.94 | 700.01 | 707.15 | 724.22 | 17.07 | 2.41% | 5,825 | 4,218,582 |
| 2022-09-30 | 700.01 | 718.50 | 700.00 | 719.89 | 707.15 | -12.74 | -1.77% | 2,690 | 1,902,234 |
| 2022-09-29 | 719.99 | 719.99 | 693.01 | 719.88 | 719.89 | 0.01 | 0.00% | 1,034 | 744,366 |
| 2022-09-28 | 718.99 | 722.00 | 717.99 | 721.37 | 719.88 | -1.49 | -0.21% | 938 | 675,247 |
| 2022-09-27 | 700.00 | 722.84 | 691.00 | 722.83 | 721.37 | -1.46 | -0.20% | 4,573 | 3,298,825 |
| 2022-09-26 | 702.00 | 722.99 | 702.00 | 720.86 | 722.83 | 1.97 | 0.27% | 1,360 | 983,049 |
| 2022-09-23 | 724.79 | 724.79 | 707.00 | 716.17 | 720.86 | 4.69 | 0.65% | 1,134 | 817,455 |
| 2022-09-22 | 725.00 | 725.00 | 703.00 | 719.15 | 716.17 | -2.98 | -0.41% | 1,346 | 963,965 |
| 2022-09-21 | 706.00 | 728.89 | 706.00 | 728.30 | 719.15 | -9.15 | -1.26% | 2,163 | 1,555,521 |
| 2022-09-20 | 712.00 | 729.00 | 703.10 | 716.98 | 728.30 | 11.32 | 1.58% | 1,766 | 1,286,178 |
| 2022-09-19 | 743.99 | 743.99 | 700.00 | 743.61 | 716.98 | -26.63 | -3.58% | 7,071 | 5,069,766 |
| 2022-09-16 | 712.01 | 744.98 | 712.01 | 731.65 | 743.61 | 11.96 | 1.63% | 2,049 | 1,523,657 |
| 2022-09-15 | 724.99 | 739.98 | 713.00 | 727.05 | 731.65 | 4.60 | 0.63% | 1,501 | 1,098,207 |
| 2022-09-14 | 730.00 | 730.00 | 720.00 | 730.00 | 727.05 | -2.95 | -0.40% | 339 | 246,470 |
| 2022-09-13 | 712.00 | 730.00 | 711.10 | 716.55 | 730.00 | 13.45 | 1.88% | 1,450 | 1,058,500 |
| 2022-09-12 | 715.00 | 743.99 | 712.00 | 711.92 | 716.55 | 4.63 | 0.65% | 9,524 | 6,824,422 |
| 2022-09-09 | 720.00 | 720.00 | 711.12 | 736.22 | 711.92 | -24.30 | -3.30% | 475 | 338,162 |
| 2022-09-08 | 711.12 | 745.00 | 711.12 | 713.37 | 736.22 | 22.85 | 3.20% | 528 | 388,724 |
| 2022-09-07 | 720.00 | 750.00 | 711.11 | 720.00 | 713.37 | -6.63 | -0.92% | 3,377 | 2,409,050 |
| 2022-09-06 | 712.00 | 760.00 | 712.00 | 715.28 | 720.00 | 4.72 | 0.66% | 6,418 | 4,620,960 |
| 2022-09-05 | 715.00 | 716.00 | 713.00 | 722.99 | 715.28 | -7.71 | -1.07% | 6,540 | 4,677,931 |
| 2022-09-02 | 725.00 | 726.50 | 711.10 | 726.93 | 722.99 | -3.94 | -0.54% | 675 | 488,018 |
| 2022-09-01 | 710.00 | 732.00 | 710.00 | 699.85 | 726.93 | 27.08 | 3.87% | 9,645 | 7,011,240 |
| 2022-08-31 | 700.00 | 723.90 | 691.00 | 723.99 | 699.85 | -24.14 | -3.33% | 3,748 | 2,623,038 |
| 2022-08-30 | 711.00 | 723.99 | 685.00 | 719.39 | 723.99 | 4.60 | 0.64% | 3,504 | 2,536,861 |
| 2022-08-29 | 711.01 | 725.00 | 710.01 | 727.45 | 719.39 | -8.06 | -1.11% | 1,700 | 1,222,963 |
| 2022-08-26 | 731.00 | 734.00 | 720.00 | 734.00 | 727.45 | -6.55 | -0.89% | 6,779 | 4,931,384 |
| 2022-08-25 | 735.00 | 735.00 | 734.00 | 730.00 | 734.00 | 4.00 | 0.55% | 285 | 209,190 |
| 2022-08-24 | 735.00 | 735.00 | 730.00 | 732.56 | 730.00 | -2.56 | -0.35% | 1,177 | 859,210 |
| 2022-08-23 | 750.00 | 750.00 | 730.00 | 739.56 | 732.56 | -7.00 | -0.95% | 4,080 | 2,988,845 |
| 2022-08-22 | 735.02 | 745.00 | 735.02 | 735.14 | 739.56 | 4.42 | 0.60% | 1,700 | 1,257,252 |
| 2022-08-19 | 750.00 | 750.00 | 732.00 | 761.05 | 735.14 | -25.91 | -3.40% | 4,149 | 3,050,096 |
| 2022-08-18 | 762.00 | 775.90 | 760.00 | 753.28 | 761.05 | 7.77 | 1.03% | 1,003 | 763,333 |
| 2022-08-17 | 776.00 | 776.00 | 730.00 | 779.94 | 753.28 | -26.66 | -3.42% | 2,573 | 1,938,189 |
| 2022-08-16 | 780.00 | 780.00 | 779.01 | 780.00 | 779.94 | -0.06 | -0.01% | 317 | 247,241 |
| 2022-08-15 | 780.00 | 780.00 | 780.00 | 785.97 | 780.00 | -5.97 | -0.76% | 344 | 268,320 |
| 2022-08-12 | 785.00 | 798.00 | 780.00 | 798.00 | 785.97 | -12.03 | -1.51% | 264 | 207,496 |
| 2022-08-11 | 780.01 | 798.00 | 780.01 | 781.08 | 798.00 | 16.92 | 2.17% | 80 | 63,840 |
| 2022-08-10 | 779.01 | 799.99 | 779.01 | 800.00 | 781.08 | -18.92 | -2.37% | 233 | 181,992 |
| 2022-08-09 | 779.01 | 829.99 | 779.01 | 790.76 | 800.00 | 9.24 | 1.17% | 2,130 | 1,704,000 |
| 2022-08-08 | 799.99 | 835.00 | 779.02 | 802.14 | 790.76 | -11.38 | -1.42% | 11,893 | 9,404,509 |
| 2022-08-05 | 819.00 | 819.00 | 772.51 | 818.83 | 802.14 | -16.69 | -2.04% | 1,225 | 982,622 |
| 2022-08-04 | 825.99 | 825.99 | 770.00 | 802.00 | 818.83 | 16.83 | 2.10% | 1,307 | 1,070,211 |
| 2022-08-03 | 750.01 | 802.00 | 750.01 | 802.30 | 802.00 | -0.30 | -0.04% | 511 | 409,822 |
| 2022-08-02 | 804.00 | 829.99 | 802.00 | 827.09 | 802.30 | -24.79 | -3.00% | 527 | 422,812 |
| 2022-08-01 | 834.00 | 834.00 | 804.10 | 832.58 | 827.09 | -5.49 | -0.66% | 5,381 | 4,450,571 |
| 2022-07-29 | 830.00 | 833.00 | 830.00 | 834.98 | 832.58 | -2.40 | -0.29% | 3,481 | 2,898,211 |
| 2022-07-28 | 835.00 | 835.00 | 834.90 | 838.54 | 834.98 | -3.56 | -0.42% | 372 | 310,613 |
| 2022-07-27 | 838.00 | 839.94 | 834.95 | 839.93 | 838.54 | -1.39 | -0.17% | 2,650 | 2,222,131 |
| 2022-07-26 | 839.93 | 839.94 | 802.00 | 833.10 | 839.93 | 6.83 | 0.82% | 1,722 | 1,446,359 |
| 2022-07-25 | 800.00 | 840.00 | 800.00 | 841.40 | 833.10 | -8.30 | -0.99% | 4,630 | 3,857,253 |
| 2022-07-22 | 798.99 | 854.00 | 732.50 | 744.58 | 841.40 | 96.82 | 13.00% | 4,472 | 3,762,741 |
| 2022-07-21 | 720.01 | 751.00 | 719.01 | 739.00 | 744.58 | 5.58 | 0.76% | 13,248 | 9,864,196 |
| 2022-07-20 | 717.04 | 739.90 | 717.04 | 740.00 | 739.00 | -1.00 | -0.14% | 995 | 735,305 |
| 2022-07-19 | 716.01 | 743.94 | 716.01 | 720.83 | 740.00 | 19.17 | 2.66% | 2,904 | 2,148,960 |
| 2022-07-18 | 715.10 | 745.99 | 711.50 | 719.08 | 720.83 | 1.75 | 0.24% | 8,502 | 6,128,497 |
| 2022-07-08 | 716.00 | 747.95 | 715.00 | 747.93 | 719.08 | -28.85 | -3.86% | 5,849 | 4,205,899 |
| 2022-07-07 | 749.89 | 749.89 | 747.90 | 746.18 | 747.93 | 1.75 | 0.23% | 1,045 | 781,587 |
| 2022-07-06 | 706.07 | 749.98 | 706.06 | 724.64 | 746.18 | 21.54 | 2.97% | 13,303 | 9,926,433 |
| 2022-07-05 | 711.00 | 729.98 | 706.01 | 727.73 | 724.64 | -3.09 | -0.42% | 3,411 | 2,471,747 |
| 2022-07-04 | 730.00 | 730.00 | 720.00 | 740.00 | 727.73 | -12.27 | -1.66% | 1,267 | 922,034 |
| 2022-07-01 | 730.00 | 740.00 | 730.00 | 735.19 | 740.00 | 4.81 | 0.65% | 1,262 | 933,880 |
| 2022-06-30 | 739.00 | 739.00 | 730.01 | 736.00 | 735.19 | -0.81 | -0.11% | 1,867 | 1,372,600 |
| 2022-06-29 | 732.00 | 736.00 | 732.00 | 733.48 | 736.00 | 2.52 | 0.34% | 1,813 | 1,334,368 |
| 2022-06-28 | 731.00 | 735.00 | 730.01 | 733.74 | 733.48 | -0.26 | -0.04% | 2,610 | 1,914,383 |
| 2022-06-27 | 736.00 | 736.00 | 731.01 | 736.00 | 733.74 | -2.26 | -0.31% | 1,512 | 1,109,415 |
| 2022-06-24 | 736.01 | 740.00 | 736.00 | 735.25 | 736.00 | 0.75 | 0.10% | 2,526 | 1,859,136 |
| 2022-06-23 | 740.00 | 740.00 | 735.00 | 751.00 | 735.25 | -15.75 | -2.10% | 1,501 | 1,103,610 |
| 2022-06-22 | 750.00 | 751.00 | 731.00 | 751.73 | 751.00 | -0.73 | -0.10% | 658 | 494,158 |
| 2022-06-21 | 761.01 | 762.00 | 751.00 | 779.00 | 751.73 | -27.27 | -3.50% | 5,052 | 3,797,740 |
| 2022-06-20 | 760.01 | 779.99 | 760.00 | 769.06 | 779.00 | 9.94 | 1.29% | 977 | 761,083 |
| 2022-06-17 | 760.00 | 780.00 | 760.00 | 771.55 | 769.06 | -2.49 | -0.32% | 2,569 | 1,975,715 |
| 2022-06-16 | 765.00 | 784.00 | 760.00 | 779.99 | 771.55 | -8.44 | -1.08% | 4,594 | 3,544,501 |
| 2022-06-15 | 780.00 | 780.00 | 760.00 | 784.86 | 779.99 | -4.87 | -0.62% | 5,505 | 4,293,845 |
| 2022-06-13 | 767.00 | 800.99 | 767.00 | 777.79 | 784.86 | 7.07 | 0.91% | 5,015 | 3,936,073 |
| 2022-06-10 | 802.00 | 805.00 | 763.00 | 804.98 | 777.79 | -27.19 | -3.38% | 4,311 | 3,353,053 |
| 2022-06-09 | 787.00 | 805.00 | 780.00 | 800.00 | 804.98 | 4.98 | 0.62% | 1,217 | 979,661 |
| 2022-06-08 | 765.00 | 810.00 | 765.00 | 797.91 | 800.00 | 2.09 | 0.26% | 5,575 | 4,460,000 |
| 2022-06-07 | 780.00 | 800.00 | 780.00 | 768.49 | 797.91 | 29.42 | 3.83% | 11,777 | 9,396,986 |
| 2022-06-06 | 760.00 | 780.00 | 760.00 | 760.20 | 768.49 | 8.29 | 1.09% | 6,271 | 4,819,201 |
| 2022-06-03 | 750.00 | 785.99 | 750.00 | 774.33 | 760.20 | -14.13 | -1.82% | 5,030 | 3,823,806 |
| 2022-06-02 | 757.00 | 789.00 | 750.00 | 793.61 | 774.33 | -19.28 | -2.43% | 6,165 | 4,773,744 |
| 2022-05-31 | 780.00 | 798.00 | 750.00 | 799.25 | 793.61 | -5.64 | -0.71% | 24,732 | 19,627,563 |
| 2022-05-30 | 780.01 | 799.98 | 780.01 | 799.38 | 799.25 | -0.13 | -0.02% | 1,380 | 1,102,965 |
| 2022-05-27 | 785.00 | 799.99 | 776.00 | 784.64 | 799.38 | 14.74 | 1.88% | 1,695 | 1,354,949 |
| 2022-05-26 | 773.00 | 785.00 | 772.90 | 775.55 | 784.64 | 9.09 | 1.17% | 3,962 | 3,108,744 |
| 2022-05-25 | 780.00 | 785.00 | 775.00 | 785.00 | 775.55 | -9.45 | -1.20% | 1,190 | 922,905 |
| 2022-05-24 | 770.00 | 785.00 | 770.00 | 782.72 | 785.00 | 2.28 | 0.29% | 3,815 | 2,994,775 |
| 2022-05-23 | 790.00 | 799.00 | 770.00 | 798.04 | 782.72 | -15.32 | -1.92% | 4,795 | 3,753,142 |
| 2022-05-20 | 815.00 | 815.00 | 790.00 | 824.95 | 798.04 | -26.91 | -3.26% | 8,308 | 6,630,116 |
| 2022-05-19 | 820.02 | 835.00 | 820.00 | 842.62 | 824.95 | -17.67 | -2.10% | 1,972 | 1,626,801 |
| 2022-05-18 | 820.01 | 854.00 | 820.00 | 863.44 | 842.62 | -20.82 | -2.41% | 3,020 | 2,544,712 |
| 2022-05-17 | 835.00 | 866.00 | 835.00 | 862.61 | 863.44 | 0.83 | 0.10% | 6,861 | 5,924,062 |
| 2022-05-16 | 824.00 | 869.00 | 823.00 | 883.10 | 862.61 | -20.49 | -2.32% | 2,711 | 2,338,536 |
| 2022-05-13 | 807.05 | 885.00 | 807.05 | 871.70 | 883.10 | 11.40 | 1.31% | 11,245 | 9,930,460 |
| 2022-05-12 | 802.00 | 885.00 | 800.00 | 826.62 | 871.70 | 45.08 | 5.45% | 6,171 | 5,379,261 |
| 2022-05-11 | 835.00 | 835.00 | 801.01 | 884.18 | 826.62 | -57.56 | -6.51% | 4,010 | 3,314,746 |
| 2022-05-10 | 850.00 | 887.00 | 830.12 | 879.63 | 884.18 | 4.55 | 0.52% | 48,506 | 42,888,035 |
| 2022-05-09 | 901.00 | 901.00 | 850.00 | 917.58 | 879.63 | -37.95 | -4.14% | 6,070 | 5,339,354 |
| 2022-05-06 | 910.00 | 920.00 | 910.00 | 918.28 | 917.58 | -0.70 | -0.08% | 2,679 | 2,458,197 |
| 2022-05-05 | 910.52 | 920.00 | 910.01 | 916.04 | 918.28 | 2.24 | 0.24% | 3,266 | 2,999,102 |
| 2022-05-04 | 910.52 | 919.00 | 910.52 | 910.29 | 916.04 | 5.75 | 0.63% | 1,930 | 1,767,957 |
| 2022-05-03 | 945.00 | 950.00 | 910.01 | 963.70 | 910.29 | -53.41 | -5.54% | 3,594 | 3,271,582 |
| 2022-05-02 | 951.00 | 964.00 | 940.00 | 963.44 | 963.70 | 0.26 | 0.03% | 23,363 | 22,514,923 |
| 2022-04-29 | 964.00 | 964.99 | 950.00 | 964.90 | 963.44 | -1.46 | -0.15% | 2,255 | 2,172,557 |
| 2022-04-28 | 950.00 | 965.00 | 936.00 | 964.20 | 964.90 | 0.70 | 0.07% | 6,603 | 6,371,235 |
| 2022-04-27 | 940.01 | 967.50 | 940.01 | 956.94 | 964.20 | 7.26 | 0.76% | 3,393 | 3,271,531 |
| 2022-04-26 | 968.00 | 968.00 | 937.00 | 970.00 | 956.94 | -13.06 | -1.35% | 1,365 | 1,306,223 |
| 2022-04-25 | 970.00 | 970.00 | 946.00 | 969.56 | 970.00 | 0.44 | 0.05% | 2,885 | 2,798,450 |
| 2022-04-22 | 970.00 | 980.00 | 930.00 | 935.79 | 969.56 | 33.77 | 3.61% | 5,874 | 5,695,195 |
| 2022-04-21 | 958.00 | 960.00 | 930.00 | 957.62 | 935.79 | -21.83 | -2.28% | 3,855 | 3,607,470 |
| 2022-04-20 | 931.00 | 960.00 | 931.00 | 943.04 | 957.62 | 14.58 | 1.55% | 3,180 | 3,045,232 |
| 2022-04-19 | 930.01 | 958.00 | 930.00 | 952.79 | 943.04 | -9.75 | -1.02% | 5,204 | 4,907,580 |
| 2022-04-18 | 940.00 | 960.00 | 930.01 | 954.71 | 952.79 | -1.92 | -0.20% | 5,026 | 4,788,723 |
| 2022-04-15 | 930.00 | 956.99 | 930.00 | 950.19 | 954.71 | 4.52 | 0.48% | 2,417 | 2,307,534 |
| 2022-04-14 | 940.00 | 958.00 | 920.00 | 954.45 | 950.19 | -4.26 | -0.45% | 15,079 | 14,327,915 |
| 2022-04-13 | 935.01 | 957.99 | 935.01 | 940.62 | 954.45 | 13.83 | 1.47% | 1,533 | 1,463,172 |
| 2022-04-12 | 960.00 | 960.00 | 935.00 | 955.44 | 940.62 | -14.82 | -1.55% | 5,265 | 4,952,364 |
| 2022-04-11 | 950.50 | 1,000.00 | 946.00 | 984.72 | 955.44 | -29.28 | -2.97% | 9,802 | 9,365,223 |
| 2022-04-08 | 950.00 | 1,000.00 | 943.00 | 973.72 | 984.72 | 11.00 | 1.13% | 14,337 | 14,117,931 |
| 2022-04-07 | 950.00 | 980.00 | 945.00 | 949.04 | 973.72 | 24.68 | 2.60% | 6,575 | 6,402,209 |
| 2022-04-06 | 948.01 | 950.00 | 948.00 | 948.07 | 949.04 | 0.97 | 0.10% | 58,778 | 55,782,673 |
| 2022-04-05 | 948.02 | 965.00 | 948.02 | 960.17 | 948.07 | -12.10 | -1.26% | 2,800 | 2,654,596 |
| 2022-04-04 | 950.00 | 978.99 | 948.01 | 951.84 | 960.17 | 8.33 | 0.88% | 5,434 | 5,217,564 |
| 2022-04-01 | 950.03 | 969.00 | 942.00 | 965.58 | 951.84 | -13.74 | -1.42% | 6,129 | 5,833,827 |
| 2022-03-31 | 951.00 | 977.99 | 950.01 | 976.81 | 965.58 | -11.23 | -1.15% | 7,545 | 7,285,301 |
| 2022-03-30 | 952.00 | 977.98 | 950.00 | 975.90 | 976.81 | 0.91 | 0.09% | 10,074 | 9,840,384 |
| 2022-03-29 | 951.00 | 977.00 | 951.00 | 982.11 | 975.90 | -6.21 | -0.63% | 3,503 | 3,418,578 |
| 2022-03-28 | 980.20 | 1,020.00 | 950.00 | 989.75 | 982.11 | -7.64 | -0.77% | 4,756 | 4,670,915 |
| 2022-03-25 | 1,010.00 | 1,026.00 | 980.00 | 1,051.00 | 989.75 | -61.25 | -5.83% | 6,245 | 6,180,989 |
| 2022-03-24 | 1,022.00 | 1,057.00 | 1,011.00 | 1,068.00 | 1,051.00 | -17.00 | -1.59% | 3,745 | 3,935,995 |
| 2022-03-23 | 1,040.00 | 1,078.00 | 1,010.00 | 1,070.00 | 1,068.00 | -2.00 | -0.19% | 10,979 | 11,725,572 |
| 2022-03-22 | 960.00 | 1,080.00 | 960.00 | 970.32 | 1,070.00 | 99.68 | 10.27% | 14,034 | 15,016,380 |
| 2022-03-21 | 860.00 | 980.00 | 852.00 | 868.48 | 970.32 | 101.84 | 11.73% | 9,900 | 9,606,168 |
| 2022-03-18 | 841.00 | 870.00 | 841.00 | 861.07 | 868.48 | 7.41 | 0.86% | 1,931 | 1,677,035 |
| 2022-03-17 | 832.00 | 883.00 | 832.00 | 874.61 | 861.07 | -13.54 | -1.55% | 5,189 | 4,468,092 |
| 2022-03-16 | 841.00 | 880.00 | 800.01 | 856.84 | 874.61 | 17.77 | 2.07% | 7,907 | 6,915,541 |
| 2022-03-15 | 860.00 | 899.99 | 850.00 | 873.89 | 856.84 | -17.05 | -1.95% | 10,324 | 8,846,016 |
| 2022-03-14 | 890.00 | 900.00 | 855.00 | 906.59 | 873.89 | -32.70 | -3.61% | 14,503 | 12,674,027 |
| 2022-03-11 | 910.00 | 910.00 | 881.00 | 925.68 | 906.59 | -19.09 | -2.06% | 4,505 | 4,084,188 |
| 2022-03-10 | 950.00 | 950.00 | 900.00 | 958.60 | 925.68 | -32.92 | -3.43% | 6,282 | 5,815,122 |
| 2022-03-09 | 980.01 | 981.00 | 954.00 | 984.86 | 958.60 | -26.26 | -2.67% | 9,526 | 9,131,624 |
| 2022-03-07 | 981.00 | 989.00 | 980.01 | 1,014.00 | 984.86 | -29.14 | -2.87% | 6,444 | 6,346,438 |
| 2022-03-04 | 978.00 | 1,055.00 | 975.00 | 987.12 | 1,014.00 | 26.88 | 2.72% | 14,799 | 15,006,186 |
| 2022-03-03 | 971.00 | 1,015.00 | 963.00 | 977.02 | 987.12 | 10.10 | 1.03% | 6,107 | 6,028,342 |
| 2022-03-02 | 975.00 | 978.00 | 960.00 | 986.73 | 977.02 | -9.71 | -0.98% | 5,022 | 4,906,594 |
| 2022-03-01 | 992.00 | 1,010.00 | 980.00 | 992.08 | 986.73 | -5.35 | -0.54% | 5,260 | 5,190,200 |
| 2022-02-28 | 996.00 | 1,017.00 | 980.00 | 1,000.00 | 992.08 | -7.92 | -0.79% | 18,930 | 18,780,074 |
| 2022-02-25 | 1,000.00 | 1,018.00 | 999.11 | 1,003.00 | 1,000.00 | -3.00 | -0.30% | 10,327 | 10,327,000 |
| 2022-02-24 | 1,024.00 | 1,024.00 | 1,000.00 | 1,005.00 | 1,003.00 | -2.00 | -0.20% | 12,458 | 12,495,374 |
| 2022-02-23 | 1,000.00 | 1,033.00 | 1,000.00 | 1,004.00 | 1,005.00 | 1.00 | 0.10% | 15,140 | 15,215,700 |
| 2022-02-22 | 1,040.00 | 1,057.00 | 1,000.00 | 1,058.00 | 1,004.00 | -54.00 | -5.10% | 17,056 | 17,124,224 |
| 2022-02-21 | 1,024.00 | 1,070.00 | 1,020.00 | 1,009.00 | 1,058.00 | 49.00 | 4.86% | 21,993 | 23,268,594 |
| 2022-02-18 | 1,033.00 | 1,035.00 | 1,000.00 | 1,002.00 | 1,009.00 | 7.00 | 0.70% | 52,295 | 52,765,655 |
| 2022-02-16 | 1,020.00 | 1,034.00 | 999.11 | 1,001.00 | 1,002.00 | 1.00 | 0.10% | 129,711 | 129,970,422 |
| 2022-02-15 | 1,039.00 | 1,040.00 | 1,000.00 | 1,004.00 | 1,001.00 | -3.00 | -0.30% | 88,503 | 88,591,503 |
| 2022-02-14 | 1,000.00 | 1,080.00 | 1,000.00 | 1,013.00 | 1,004.00 | -9.00 | -0.89% | 57,565 | 57,795,260 |
| 2022-02-11 | 1,040.00 | 1,050.00 | 1,000.00 | 1,022.00 | 1,013.00 | -9.00 | -0.88% | 30,607 | 31,004,891 |
| 2022-02-10 | 1,030.00 | 1,035.00 | 998.00 | 1,010.00 | 1,022.00 | 12.00 | 1.19% | 39,455 | 40,323,010 |
| 2022-02-09 | 998.00 | 1,037.00 | 998.00 | 998.43 | 1,010.00 | 11.57 | 1.16% | 8,104 | 8,185,040 |
| 2022-02-08 | 1,000.00 | 1,038.00 | 995.00 | 1,020.00 | 998.43 | -21.57 | -2.11% | 4,626 | 4,618,737 |
| 2022-02-07 | 1,038.00 | 1,047.00 | 1,000.00 | 1,002.00 | 1,020.00 | 18.00 | 1.80% | 7,159 | 7,302,180 |
| 2022-02-01 | 1,137.00 | 1,137.00 | 1,000.00 | 1,111.00 | 1,002.00 | -109.00 | -9.81% | 34,037 | 34,105,074 |
| 2022-01-31 | 1,100.00 | 1,148.00 | 1,100.00 | 1,114.00 | 1,111.00 | -3.00 | -0.27% | 3,378 | 3,752,958 |
| 2022-01-28 | 1,150.00 | 1,150.00 | 1,099.00 | 1,150.00 | 1,114.00 | -36.00 | -3.13% | 9,127 | 10,167,478 |
| 2022-01-27 | 1,150.00 | 1,225.00 | 1,147.00 | 1,150.00 | 1,150.00 | 0.00 | 0.00% | 6,820 | 7,843,000 |
| 2022-01-26 | 1,231.00 | 1,231.00 | 1,150.00 | 1,198.00 | 1,150.00 | -48.00 | -4.01% | 2,060 | 2,369,000 |
| 2022-01-25 | 1,152.00 | 1,233.00 | 1,150.00 | 1,239.00 | 1,198.00 | -41.00 | -3.31% | 18,643 | 22,334,314 |
| 2022-01-24 | 1,151.00 | 1,239.00 | 1,151.00 | 1,144.00 | 1,239.00 | 95.00 | 8.30% | 560 | 693,840 |
| 2022-01-21 | 1,220.00 | 1,240.00 | 1,050.00 | 1,216.00 | 1,144.00 | -72.00 | -5.92% | 10,584 | 12,108,096 |
| 2022-01-20 | 1,240.00 | 1,240.00 | 1,200.00 | 1,212.00 | 1,216.00 | 4.00 | 0.33% | 1,657 | 2,014,912 |
| 2022-01-19 | 1,240.00 | 1,278.00 | 1,203.00 | 1,254.00 | 1,212.00 | -42.00 | -3.35% | 8,314 | 10,076,568 |
| 2022-01-18 | 1,257.00 | 1,257.00 | 1,249.00 | 1,096.00 | 1,254.00 | 158.00 | 14.42% | 832 | 1,043,328 |
| 2022-01-17 | 1,152.00 | 1,298.00 | 1,010.00 | 1,150.00 | 1,096.00 | -54.00 | -4.70% | 44,335 | 48,591,160 |
| 2022-01-14 | 1,315.00 | 1,340.00 | 1,140.00 | 1,340.00 | 1,150.00 | -190.00 | -14.18% | 62,386 | 71,743,900 |
| 2022-01-13 | 1,338.00 | 1,340.00 | 1,300.00 | 1,334.00 | 1,340.00 | 6.00 | 0.45% | 790 | 1,058,600 |
| 2022-01-12 | 1,273.00 | 1,335.00 | 1,273.00 | 1,316.00 | 1,334.00 | 18.00 | 1.37% | 2,986 | 3,983,324 |
| 2022-01-11 | 1,265.00 | 1,334.00 | 1,265.00 | 1,288.00 | 1,316.00 | 28.00 | 2.17% | 2,751 | 3,620,316 |
| 2022-01-10 | 1,311.00 | 1,335.00 | 1,261.00 | 1,315.00 | 1,288.00 | -27.00 | -2.05% | 9,847 | 12,682,936 |
| 2022-01-07 | 1,335.00 | 1,339.00 | 1,308.00 | 1,337.00 | 1,315.00 | -22.00 | -1.65% | 2,910 | 3,826,650 |
| 2022-01-06 | 1,337.00 | 1,350.00 | 1,337.00 | 1,349.00 | 1,337.00 | -12.00 | -0.89% | 2,034 | 2,719,458 |
| 2022-01-05 | 1,345.00 | 1,350.00 | 1,345.00 | 1,344.00 | 1,349.00 | 5.00 | 0.37% | 12,690 | 17,118,810 |
| 2022-01-04 | 1,315.00 | 1,345.00 | 1,315.00 | 1,330.00 | 1,344.00 | 14.00 | 1.05% | 3,063 | 4,116,672 |
| 2022-01-03 | 1,296.00 | 1,330.00 | 1,296.00 | 1,319.00 | 1,330.00 | 11.00 | 0.83% | 6,455 | 8,585,150 |
| 2021-12-31 | 1,339.00 | 1,339.00 | 1,292.00 | 1,346.00 | 1,319.00 | -27.00 | -2.01% | 24,622 | 32,476,418 |
| 2021-12-30 | 1,301.00 | 1,348.00 | 1,300.00 | 1,321.00 | 1,346.00 | 25.00 | 1.89% | 9,434 | 12,698,164 |
| 2021-12-28 | 1,359.00 | 1,359.00 | 1,300.00 | 1,360.00 | 1,321.00 | -39.00 | -2.87% | 4,932 | 6,515,172 |
| 2021-12-27 | 1,367.00 | 1,367.00 | 1,300.00 | 1,317.00 | 1,360.00 | 43.00 | 3.26% | 7,590 | 10,322,400 |
| 2021-12-24 | 1,355.00 | 1,369.00 | 1,300.00 | 1,345.00 | 1,317.00 | -28.00 | -2.08% | 6,612 | 8,708,004 |
| 2021-12-23 | 1,370.00 | 1,370.00 | 1,292.00 | 1,370.00 | 1,345.00 | -25.00 | -1.82% | 44,360 | 59,664,200 |
| 2021-12-22 | 1,380.00 | 1,380.00 | 1,330.00 | 1,390.00 | 1,370.00 | -20.00 | -1.44% | 6,698 | 9,176,260 |
| 2021-12-21 | 1,350.00 | 1,394.00 | 1,337.00 | 1,379.00 | 1,390.00 | 11.00 | 0.80% | 6,353 | 8,830,670 |
| 2021-12-20 | 1,350.00 | 1,380.00 | 1,335.00 | 1,350.00 | 1,379.00 | 29.00 | 2.15% | 3,793 | 5,230,547 |
| 2021-12-17 | 1,350.00 | 1,350.00 | 1,335.00 | 1,347.00 | 1,350.00 | 3.00 | 0.22% | 1,902 | 2,567,700 |
| 2021-12-16 | 1,348.00 | 1,358.00 | 1,330.00 | 1,344.00 | 1,347.00 | 3.00 | 0.22% | 708 | 953,676 |
| 2021-12-15 | 1,330.00 | 1,350.00 | 1,330.00 | 1,328.00 | 1,344.00 | 16.00 | 1.20% | 2,489 | 3,345,216 |
| 2021-12-14 | 1,315.00 | 1,330.00 | 1,310.00 | 1,329.00 | 1,328.00 | -1.00 | -0.08% | 16,472 | 21,874,816 |
| 2021-12-13 | 1,344.00 | 1,344.00 | 1,320.00 | 1,337.00 | 1,329.00 | -8.00 | -0.60% | 11,395 | 15,143,955 |
| 2021-12-10 | 1,345.00 | 1,346.00 | 1,330.00 | 1,326.00 | 1,337.00 | 11.00 | 0.83% | 4,284 | 5,727,708 |
| 2021-12-09 | 1,340.00 | 1,345.00 | 1,320.00 | 1,341.00 | 1,326.00 | -15.00 | -1.12% | 14,445 | 19,154,070 |
| 2021-12-08 | 1,347.00 | 1,347.00 | 1,328.00 | 1,342.00 | 1,341.00 | -1.00 | -0.07% | 12,150 | 16,293,150 |
| 2021-12-07 | 1,294.00 | 1,347.00 | 1,293.00 | 1,319.00 | 1,342.00 | 23.00 | 1.74% | 21,554 | 28,925,468 |
| 2021-12-06 | 1,291.00 | 1,331.00 | 1,290.00 | 1,290.00 | 1,319.00 | 29.00 | 2.25% | 19,078 | 25,163,882 |
| 2021-12-03 | 1,296.00 | 1,320.00 | 1,288.00 | 1,321.00 | 1,290.00 | -31.00 | -2.35% | 21,205 | 27,354,450 |
| 2021-12-02 | 1,331.00 | 1,331.00 | 1,300.00 | 1,326.00 | 1,321.00 | -5.00 | -0.38% | 6,886 | 9,096,406 |
| 2021-12-01 | 1,300.00 | 1,340.00 | 1,299.00 | 1,319.00 | 1,326.00 | 7.00 | 0.53% | 3,436 | 4,556,136 |
| 2021-11-30 | 1,304.00 | 1,347.00 | 1,299.00 | 1,349.00 | 1,319.00 | -30.00 | -2.22% | 4,462 | 5,885,378 |
| 2021-11-29 | 1,349.00 | 1,349.00 | 1,311.00 | 1,345.00 | 1,349.00 | 4.00 | 0.30% | 1,313 | 1,771,237 |
| 2021-11-25 | 1,314.00 | 1,350.00 | 1,301.00 | 1,313.00 | 1,345.00 | 32.00 | 2.44% | 626 | 841,970 |
| 2021-11-24 | 1,314.00 | 1,379.00 | 1,301.00 | 1,325.00 | 1,313.00 | -12.00 | -0.91% | 5,548 | 7,284,524 |
| 2021-11-23 | 1,378.00 | 1,380.00 | 1,314.00 | 1,379.00 | 1,325.00 | -54.00 | -3.92% | 6,691 | 8,865,575 |
| 2021-11-22 | 1,341.00 | 1,379.00 | 1,341.00 | 1,373.00 | 1,379.00 | 6.00 | 0.44% | 2,367 | 3,264,093 |
| 2021-11-19 | 1,345.00 | 1,380.00 | 1,340.00 | 1,387.00 | 1,373.00 | -14.00 | -1.01% | 1,515 | 2,080,095 |
| 2021-11-18 | 1,387.00 | 1,388.00 | 1,330.00 | 1,389.00 | 1,387.00 | -2.00 | -0.14% | 861 | 1,194,207 |
| 2021-11-17 | 1,390.00 | 1,390.00 | 1,313.00 | 1,353.00 | 1,389.00 | 36.00 | 2.66% | 1,445 | 2,007,105 |
| 2021-11-16 | 1,300.00 | 1,400.00 | 1,300.00 | 1,380.00 | 1,353.00 | -27.00 | -1.96% | 4,088 | 5,531,064 |
| 2021-11-15 | 1,350.00 | 1,380.00 | 1,281.00 | 1,348.00 | 1,380.00 | 32.00 | 2.37% | 2,744 | 3,786,720 |
| 2021-11-12 | 1,345.00 | 1,350.00 | 1,345.00 | 1,342.00 | 1,348.00 | 6.00 | 0.45% | 2,560 | 3,450,880 |
| 2021-11-11 | 1,300.00 | 1,346.00 | 1,280.00 | 1,336.00 | 1,342.00 | 6.00 | 0.45% | 2,038 | 2,734,996 |
| 2021-11-10 | 1,346.00 | 1,346.00 | 1,300.00 | 1,344.00 | 1,336.00 | -8.00 | -0.60% | 1,632 | 2,180,352 |
| 2021-11-09 | 1,300.00 | 1,346.00 | 1,280.00 | 1,348.00 | 1,344.00 | -4.00 | -0.30% | 1,364 | 1,833,216 |
| 2021-11-08 | 1,300.00 | 1,350.00 | 1,250.00 | 1,349.00 | 1,348.00 | -1.00 | -0.07% | 1,852 | 2,496,496 |
| 2021-11-04 | 1,350.00 | 1,350.00 | 1,250.00 | 1,384.00 | 1,349.00 | -35.00 | -2.53% | 3,823 | 5,157,227 |
| 2021-11-03 | 1,350.00 | 1,384.00 | 1,350.00 | 1,381.00 | 1,384.00 | 3.00 | 0.22% | 221 | 305,864 |
| 2021-11-02 | 1,360.00 | 1,385.00 | 1,340.00 | 1,385.00 | 1,381.00 | -4.00 | -0.29% | 2,963 | 4,091,903 |
| 2021-11-01 | 1,385.00 | 1,385.00 | 1,340.00 | 1,374.00 | 1,385.00 | 11.00 | 0.80% | 460 | 637,100 |
| 2021-10-28 | 1,339.00 | 1,390.00 | 1,338.00 | 1,385.00 | 1,374.00 | -11.00 | -0.79% | 1,243 | 1,707,882 |
| 2021-10-27 | 1,390.00 | 1,390.00 | 1,366.00 | 1,381.00 | 1,388.00 | 7.00 | 0.51% | 2,987 | 4,145,956 |
| 2021-10-26 | 1,379.00 | 1,395.00 | 1,361.00 | 1,377.00 | 1,381.00 | 4.00 | 0.29% | 1,166 | 1,610,246 |
| 2021-10-25 | 1,350.00 | 1,395.00 | 1,332.00 | 1,370.00 | 1,377.00 | 7.00 | 0.51% | 6,596 | 9,082,692 |
| 2021-10-22 | 1,331.00 | 1,380.00 | 1,331.00 | 1,376.00 | 1,370.00 | -6.00 | -0.44% | 5,975 | 8,185,750 |
| 2021-10-21 | 1,360.00 | 1,377.00 | 1,351.00 | 1,377.00 | 1,376.00 | -1.00 | -0.07% | 1,722 | 2,369,472 |
| 2021-10-20 | 1,370.00 | 1,378.00 | 1,330.00 | 1,365.00 | 1,377.00 | 12.00 | 0.88% | 2,835 | 3,903,795 |
| 2021-10-19 | 1,331.00 | 1,378.00 | 1,330.00 | 1,373.00 | 1,365.00 | -8.00 | -0.58% | 4,203 | 5,737,095 |
| 2021-10-18 | 1,330.00 | 1,380.00 | 1,329.00 | 1,380.00 | 1,373.00 | -7.00 | -0.51% | 10,264 | 14,092,472 |
| 2021-10-15 | 1,328.00 | 1,390.00 | 1,328.00 | 1,385.00 | 1,380.00 | -5.00 | -0.36% | 1,951 | 2,692,380 |
| 2021-10-14 | 1,350.00 | 1,390.00 | 1,328.00 | 1,392.00 | 1,385.00 | -7.00 | -0.50% | 3,245 | 4,494,325 |
| 2021-10-13 | 1,350.00 | 1,397.00 | 1,350.00 | 1,384.00 | 1,392.00 | 8.00 | 0.58% | 993 | 1,382,256 |
| 2021-10-12 | 1,380.00 | 1,388.00 | 1,352.00 | 1,366.00 | 1,384.00 | 18.00 | 1.32% | 2,580 | 3,570,720 |
| 2021-10-11 | 1,306.00 | 1,392.00 | 1,306.00 | 1,380.00 | 1,366.00 | -14.00 | -1.01% | 2,562 | 3,499,692 |
| 2021-10-08 | 1,402.00 | 1,438.00 | 1,370.00 | 1,438.00 | 1,380.00 | -58.00 | -4.03% | 6,959 | 9,603,420 |
| 2021-10-07 | 1,451.00 | 1,499.00 | 1,400.00 | 1,507.00 | 1,438.00 | -69.00 | -4.58% | 5,880 | 8,455,440 |
| 2021-10-06 | 1,510.00 | 1,579.00 | 1,480.00 | 1,585.00 | 1,507.00 | -78.00 | -4.92% | 4,200 | 6,329,400 |
| 2021-10-05 | 1,506.00 | 1,596.00 | 1,506.00 | 1,599.00 | 1,585.00 | -14.00 | -0.88% | 2,489 | 3,945,065 |
| 2021-10-04 | 1,600.00 | 1,600.00 | 1,500.00 | 1,605.00 | 1,599.00 | -6.00 | -0.37% | 10,278 | 16,434,522 |
| 2021-10-01 | 1,600.00 | 1,627.00 | 1,600.00 | 1,613.00 | 1,605.00 | -8.00 | -0.50% | 1,790 | 2,872,950 |
| 2021-09-30 | 1,600.00 | 1,616.00 | 1,600.00 | 1,628.00 | 1,613.00 | -15.00 | -0.92% | 639 | 1,030,707 |
| 2021-09-29 | 1,601.00 | 1,629.00 | 1,600.00 | 1,603.00 | 1,628.00 | 25.00 | 1.56% | 5,183 | 8,437,924 |
| 2021-09-28 | 1,606.00 | 1,620.00 | 1,600.00 | 1,609.00 | 1,603.00 | -6.00 | -0.37% | 5,735 | 9,193,205 |
| 2021-09-27 | 1,606.00 | 1,630.00 | 1,606.00 | 1,638.00 | 1,609.00 | -29.00 | -1.77% | 798 | 1,283,982 |
| 2021-09-24 | 1,610.00 | 1,640.00 | 1,610.00 | 1,628.00 | 1,638.00 | 10.00 | 0.61% | 2,551 | 4,178,538 |
| 2021-09-23 | 1,612.00 | 1,630.00 | 1,605.00 | 1,624.00 | 1,628.00 | 4.00 | 0.25% | 2,032 | 3,308,096 |
| 2021-09-22 | 1,630.00 | 1,630.00 | 1,620.00 | 1,632.00 | 1,624.00 | -8.00 | -0.49% | 494 | 802,256 |
| 2021-09-21 | 1,601.00 | 1,638.00 | 1,601.00 | 1,610.00 | 1,632.00 | 22.00 | 1.37% | 2,407 | 3,928,224 |
| 2021-09-20 | 1,602.00 | 1,610.00 | 1,602.00 | 1,610.00 | 1,610.00 | 0.00 | 0.00% | 772 | 1,242,920 |
| 2021-09-17 | 1,595.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.00 | 0.00% | 2,957 | 4,760,770 |
| 2021-09-16 | 1,610.00 | 1,639.00 | 1,595.00 | 1,621.00 | 1,610.00 | -11.00 | -0.68% | 3,021 | 4,863,810 |
| 2021-09-15 | 1,610.00 | 1,650.00 | 1,600.00 | 1,686.00 | 1,621.00 | -65.00 | -3.86% | 6,855 | 11,111,955 |
| 2021-09-14 | 1,720.00 | 1,720.00 | 1,595.00 | 1,717.00 | 1,686.00 | -31.00 | -1.81% | 12,034 | 20,289,324 |
| 2021-09-13 | 1,721.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,717.00 | 17.00 | 1.00% | 15,066 | 25,868,322 |
| 2021-09-10 | 1,629.00 | 1,701.00 | 1,629.00 | 1,619.00 | 1,700.00 | 81.00 | 5.00% | 8,089 | 13,751,300 |
| 2021-09-09 | 1,581.00 | 1,629.00 | 1,581.00 | 1,586.00 | 1,619.00 | 33.00 | 2.08% | 17,471 | 28,285,549 |
| 2021-09-08 | 1,550.00 | 1,596.00 | 1,550.00 | 1,539.00 | 1,586.00 | 47.00 | 3.05% | 8,434 | 13,376,324 |
| 2021-09-07 | 1,521.00 | 1,550.00 | 1,500.00 | 1,511.00 | 1,539.00 | 28.00 | 1.85% | 15,674 | 24,122,286 |
| 2021-09-06 | 1,500.00 | 1,519.00 | 1,500.00 | 1,509.00 | 1,511.00 | 2.00 | 0.13% | 7,935 | 11,989,785 |
| 2021-09-03 | 1,405.00 | 1,512.00 | 1,405.00 | 1,425.00 | 1,509.00 | 84.00 | 5.89% | 5,903 | 8,907,627 |
| 2021-09-02 | 1,400.00 | 1,450.00 | 1,400.00 | 1,394.00 | 1,425.00 | 31.00 | 2.22% | 4,731 | 6,741,675 |
| 2021-09-01 | 1,362.00 | 1,400.00 | 1,362.00 | 1,399.00 | 1,394.00 | -5.00 | -0.36% | 2,465 | 3,436,210 |
| 2021-08-31 | 1,400.00 | 1,438.00 | 1,351.00 | 1,445.00 | 1,399.00 | -46.00 | -3.18% | 5,531 | 7,737,869 |
| 2021-08-30 | 1,492.00 | 1,500.00 | 1,421.00 | 1,492.00 | 1,445.00 | -47.00 | -3.15% | 2,462 | 3,557,590 |
| 2021-08-27 | 1,411.00 | 1,525.00 | 1,411.00 | 1,525.00 | 1,492.00 | -33.00 | -2.16% | 8,533 | 12,731,236 |
| 2021-08-26 | 1,479.00 | 1,630.00 | 1,403.00 | 1,420.00 | 1,525.00 | 105.00 | 7.39% | 10,425 | 15,898,125 |
| 2021-08-25 | 1,269.00 | 1,478.00 | 1,269.00 | 1,340.00 | 1,420.00 | 80.00 | 5.97% | 15,866 | 22,529,720 |
| 2021-08-24 | 1,245.00 | 1,344.00 | 1,245.00 | 1,284.00 | 1,340.00 | 56.00 | 4.36% | 7,939 | 10,638,260 |
| 2021-08-23 | 1,285.00 | 1,285.00 | 1,227.00 | 1,274.00 | 1,284.00 | 10.00 | 0.78% | 1,301 | 1,670,484 |
| 2021-08-20 | 1,228.00 | 1,300.00 | 1,220.00 | 1,221.00 | 1,274.00 | 53.00 | 4.34% | 9,446 | 12,034,204 |
| 2021-08-19 | 1,228.00 | 1,230.00 | 1,221.00 | 1,240.00 | 1,221.00 | -19.00 | -1.53% | 6,309 | 7,703,289 |
| 2021-08-18 | 1,250.00 | 1,250.00 | 1,227.00 | 1,262.00 | 1,240.00 | -22.00 | -1.74% | 4,793 | 5,943,320 |
| 2021-08-17 | 1,288.00 | 1,290.00 | 1,246.00 | 1,294.00 | 1,262.00 | -32.00 | -2.47% | 3,951 | 4,986,162 |
| 2021-08-16 | 1,242.00 | 1,299.00 | 1,230.00 | 1,290.00 | 1,294.00 | 4.00 | 0.31% | 2,867 | 3,709,898 |
| 2021-08-13 | 1,259.00 | 1,300.00 | 1,233.00 | 1,279.00 | 1,290.00 | 11.00 | 0.86% | 1,403 | 1,809,870 |
| 2021-08-12 | 1,259.00 | 1,280.00 | 1,230.00 | 1,288.00 | 1,279.00 | -9.00 | -0.70% | 1,757 | 2,247,203 |
| 2021-08-11 | 1,250.00 | 1,300.00 | 1,226.00 | 1,346.00 | 1,288.00 | -58.00 | -4.31% | 5,314 | 6,844,432 |
| 2021-08-10 | 1,227.00 | 1,349.00 | 1,227.00 | 1,351.00 | 1,346.00 | -5.00 | -0.37% | 302 | 406,492 |
| 2021-08-09 | 1,250.00 | 1,353.00 | 1,220.00 | 1,237.00 | 1,351.00 | 114.00 | 9.22% | 3,610 | 4,877,110 |
| 2021-08-06 | 1,240.00 | 1,240.00 | 1,210.00 | 1,258.00 | 1,237.00 | -21.00 | -1.67% | 7,036 | 8,703,532 |
| 2021-08-05 | 1,250.00 | 1,258.00 | 1,250.00 | 1,243.00 | 1,258.00 | 15.00 | 1.21% | 3,018 | 3,796,644 |
| 2021-08-04 | 1,256.00 | 1,259.00 | 1,222.00 | 1,236.00 | 1,243.00 | 7.00 | 0.57% | 1,514 | 1,881,902 |
| 2021-08-03 | 1,203.00 | 1,277.00 | 1,202.00 | 1,249.00 | 1,236.00 | -13.00 | -1.04% | 6,704 | 8,286,144 |
| 2021-08-02 | 1,209.00 | 1,288.00 | 1,209.00 | 1,273.00 | 1,249.00 | -24.00 | -1.89% | 7,839 | 9,790,911 |
| 2021-07-30 | 1,201.00 | 1,299.00 | 1,201.00 | 1,322.00 | 1,273.00 | -49.00 | -3.71% | 3,603 | 4,586,619 |
| 2021-07-29 | 1,206.00 | 1,338.00 | 1,206.00 | 1,208.00 | 1,322.00 | 114.00 | 9.44% | 1,125 | 1,487,250 |
| 2021-07-28 | 1,205.00 | 1,337.00 | 1,200.00 | 1,368.00 | 1,208.00 | -160.00 | -11.70% | 3,264 | 3,942,912 |
| 2021-07-27 | 1,360.00 | 1,368.00 | 1,300.00 | 1,366.00 | 1,368.00 | 2.00 | 0.15% | 424 | 580,032 |
| 2021-07-26 | 1,310.00 | 1,368.00 | 1,310.00 | 1,360.00 | 1,366.00 | 6.00 | 0.44% | 1,520 | 2,076,320 |
| 2021-07-24 | 1,369.00 | 1,370.00 | 1,311.00 | 1,359.00 | 1,360.00 | 1.00 | 0.07% | 10,551 | 14,349,360 |
| 2021-07-23 | 1,224.00 | 1,370.00 | 1,224.00 | 1,320.00 | 1,359.00 | 39.00 | 2.95% | 10,557 | 14,346,963 |
| 2021-07-22 | 1,289.00 | 1,323.00 | 1,289.00 | 1,297.00 | 1,320.00 | 23.00 | 1.77% | 2,387 | 3,150,840 |
| 2021-07-21 | 1,211.00 | 1,297.00 | 1,200.00 | 1,253.00 | 1,297.00 | 44.00 | 3.51% | 4,066 | 5,273,602 |
| 2021-07-20 | 1,253.00 | 1,254.00 | 1,253.00 | 1,322.00 | 1,253.00 | -69.00 | -5.22% | 262 | 328,286 |
| 2021-07-19 | 1,252.00 | 1,330.00 | 1,252.00 | 1,314.00 | 1,322.00 | 8.00 | 0.61% | 1,285 | 1,698,770 |
| 2021-07-09 | 1,370.00 | 1,370.00 | 1,300.00 | 1,368.00 | 1,314.00 | -54.00 | -3.95% | 4,954 | 6,509,556 |
| 2021-07-08 | 1,315.00 | 1,370.00 | 1,315.00 | 1,368.00 | 1,368.00 | 0.00 | 0.00% | 4,696 | 6,424,128 |
| 2021-07-07 | 1,367.00 | 1,368.00 | 1,309.00 | 1,368.00 | 1,368.00 | 0.00 | 0.00% | 45,966 | 62,881,488 |
| 2021-07-06 | 1,375.00 | 1,375.00 | 1,308.00 | 1,371.00 | 1,368.00 | -3.00 | -0.22% | 1,674 | 2,290,032 |
| 2021-07-05 | 1,305.00 | 1,380.00 | 1,305.00 | 1,384.00 | 1,371.00 | -13.00 | -0.94% | 877 | 1,202,367 |
| 2021-07-02 | 1,379.00 | 1,384.00 | 1,379.00 | 1,387.00 | 1,384.00 | -3.00 | -0.22% | 173 | 239,432 |
| 2021-07-01 | 1,395.00 | 1,395.00 | 1,304.00 | 1,453.00 | 1,387.00 | -66.00 | -4.54% | 4,549 | 6,309,463 |
| 2021-06-30 | 1,313.00 | 1,492.00 | 1,313.00 | 1,406.00 | 1,453.00 | 47.00 | 3.34% | 40,141 | 58,324,873 |
| 2021-06-29 | 1,348.00 | 1,438.00 | 1,305.00 | 1,376.00 | 1,406.00 | 30.00 | 2.18% | 6,314 | 8,877,484 |
| 2021-06-28 | 1,260.00 | 1,395.00 | 1,178.00 | 1,263.00 | 1,376.00 | 113.00 | 8.95% | 3,424 | 4,711,424 |
| 2021-06-25 | 1,125.00 | 1,270.00 | 1,125.00 | 1,188.00 | 1,263.00 | 75.00 | 6.31% | 8,726 | 11,020,938 |
| 2021-06-24 | 1,100.00 | 1,190.00 | 1,100.00 | 1,104.00 | 1,188.00 | 84.00 | 7.61% | 8,499 | 10,096,812 |
| 2021-06-23 | 1,125.00 | 1,149.00 | 1,101.00 | 1,144.00 | 1,104.00 | -40.00 | -3.50% | 3,173 | 3,502,992 |
| 2021-06-22 | 1,160.00 | 1,190.00 | 1,108.00 | 1,158.00 | 1,144.00 | -14.00 | -1.21% | 27,693 | 31,680,792 |
| 2021-06-21 | 1,112.00 | 1,168.00 | 1,110.00 | 1,104.00 | 1,158.00 | 54.00 | 4.89% | 3,542 | 4,101,636 |
| 2021-06-18 | 1,104.00 | 1,110.00 | 1,100.00 | 1,131.00 | 1,104.00 | -27.00 | -2.39% | 6,697 | 7,393,488 |
| 2021-06-17 | 1,185.00 | 1,185.00 | 1,100.00 | 1,148.00 | 1,131.00 | -17.00 | -1.48% | 9,369 | 10,596,339 |
| 2021-06-16 | 1,150.00 | 1,187.00 | 1,117.00 | 1,191.00 | 1,148.00 | -43.00 | -3.61% | 6,044 | 6,938,512 |
| 2021-06-15 | 1,180.00 | 1,198.00 | 1,111.00 | 1,199.00 | 1,191.00 | -8.00 | -0.67% | 5,434 | 6,471,894 |
| 2021-06-14 | 1,248.00 | 1,248.00 | 1,180.00 | 1,250.00 | 1,199.00 | -51.00 | -4.08% | 2,472 | 2,963,928 |
| 2021-06-11 | 1,257.00 | 1,257.00 | 1,200.00 | 1,250.00 | 1,250.00 | 0.00 | 0.00% | 1,794 | 2,242,500 |
| 2021-06-10 | 1,205.00 | 1,273.00 | 1,205.00 | 1,266.00 | 1,250.00 | -16.00 | -1.26% | 1,671 | 2,088,750 |
| 2021-06-08 | 1,201.00 | 1,275.00 | 1,200.00 | 1,293.00 | 1,266.00 | -27.00 | -2.09% | 4,641 | 5,875,506 |
| 2021-06-07 | 1,279.00 | 1,300.00 | 1,150.00 | 1,298.00 | 1,293.00 | -5.00 | -0.39% | 8,526 | 11,024,118 |
| 2021-06-04 | 1,200.00 | 1,330.00 | 1,200.00 | 1,254.00 | 1,298.00 | 44.00 | 3.51% | 11,275 | 14,634,950 |
| 2021-06-03 | 1,260.00 | 1,338.00 | 1,250.00 | 1,350.00 | 1,254.00 | -96.00 | -7.11% | 1,540 | 1,931,160 |
| 2021-06-02 | 1,374.00 | 1,374.00 | 1,240.00 | 1,307.00 | 1,350.00 | 43.00 | 3.29% | 35,901 | 48,466,350 |
| 2021-05-31 | 1,330.00 | 1,340.00 | 1,301.00 | 1,383.00 | 1,307.00 | -76.00 | -5.50% | 7,480 | 9,776,360 |
| 2021-05-28 | 1,303.00 | 1,383.00 | 1,303.00 | 1,327.00 | 1,383.00 | 4.22 | 4.22% | 11,443 | 15,825,669 |
| 2021-05-27 | 1,355.00 | 1,380.00 | 1,301.00 | 1,375.00 | 1,327.00 | -48.00 | -3.49% | 7,626 | 10,119,702 |
| 2021-05-25 | 1,356.00 | 1,386.00 | 1,351.00 | 1,400.00 | 1,375.00 | -25.00 | -1.79% | 7,152 | 9,834,000 |
| 2021-05-24 | 1,380.00 | 1,420.00 | 1,371.00 | 1,403.00 | 1,400.00 | -3.00 | -0.21% | 17,783 | 24,896,200 |
| 2021-05-21 | 1,419.00 | 1,420.00 | 1,384.00 | 1,423.00 | 1,403.00 | -20.00 | -1.41% | 4,529 | 6,354,187 |
| 2021-05-20 | 1,380.00 | 1,430.00 | 1,380.00 | 1,427.00 | 1,423.00 | -4.00 | -0.28% | 10,953 | 15,586,119 |
| 2021-05-19 | 1,425.00 | 1,428.00 | 1,401.00 | 1,460.00 | 1,427.00 | -33.00 | -2.26% | 9,545 | 13,620,715 |
| 2021-05-18 | 1,420.00 | 1,460.00 | 1,420.00 | 1,459.00 | 1,460.00 | 1.00 | 0.07% | 4,360 | 6,365,600 |
| 2021-05-17 | 1,421.00 | 1,462.00 | 1,421.00 | 1,417.00 | 1,459.00 | 42.00 | 2.96% | 6,013 | 8,772,967 |
| 2021-05-14 | 1,460.00 | 1,460.00 | 1,410.00 | 1,461.00 | 1,417.00 | -44.00 | -3.01% | 415 | 588,055 |
| 2021-05-13 | 1,410.00 | 1,480.00 | 1,410.00 | 1,470.00 | 1,461.00 | -9.00 | -0.61% | 3,668 | 5,358,948 |
| 2021-05-12 | 1,450.00 | 1,489.00 | 1,440.00 | 1,460.00 | 1,470.00 | 10.00 | 0.68% | 632 | 929,040 |
| 2021-05-11 | 1,480.00 | 1,490.00 | 1,400.00 | 1,494.00 | 1,460.00 | -34.00 | -2.28% | 19,461 | 28,413,060 |
| 2021-05-10 | 1,455.00 | 1,500.00 | 1,450.00 | 1,493.00 | 1,494.00 | 1.00 | 0.07% | 6,789 | 10,142,766 |
| 2021-05-07 | 1,494.00 | 1,500.00 | 1,451.00 | 1,500.00 | 1,493.00 | -7.00 | -0.47% | 9,214 | 13,756,502 |
| 2021-05-06 | 1,462.00 | 1,500.00 | 1,451.00 | 1,498.00 | 1,500.00 | 2.00 | 0.13% | 49,613 | 74,419,500 |
| 2021-05-05 | 1,471.00 | 1,500.00 | 1,461.00 | 1,479.00 | 1,498.00 | 19.00 | 1.28% | 40,945 | 61,335,610 |
| 2021-05-04 | 1,500.00 | 1,510.00 | 1,471.00 | 1,500.00 | 1,479.00 | -21.00 | -1.40% | 31,102 | 45,999,858 |
| 2021-05-03 | 1,480.00 | 1,519.00 | 1,470.00 | 1,483.00 | 1,500.00 | 17.00 | 1.15% | 121,302 | 181,953,000 |
| 2021-04-30 | 1,500.00 | 1,510.00 | 1,470.00 | 1,506.00 | 1,483.00 | -23.00 | -1.53% | 4,902 | 7,269,666 |
| 2021-04-29 | 1,478.00 | 1,530.00 | 1,478.00 | 1,513.00 | 1,506.00 | -7.00 | -0.46% | 15,141 | 22,802,346 |
| 2021-04-28 | 1,500.00 | 1,530.00 | 1,462.00 | 1,530.00 | 1,513.00 | -17.00 | -1.11% | 24,644 | 37,286,372 |
| 2021-04-27 | 1,531.00 | 1,540.00 | 1,442.00 | 1,547.00 | 1,530.00 | -17.00 | -1.10% | 228,998 | 350,366,940 |
| 2021-04-26 | 1,668.00 | 1,725.00 | 1,530.00 | 1,704.00 | 1,547.00 | -157.00 | -9.21% | 20,822 | 32,211,634 |
| 2021-04-23 | 1,729.00 | 1,729.00 | 1,665.00 | 1,749.00 | 1,704.00 | -45.00 | -2.57% | 233,578 | 398,016,912 |
| 2021-04-22 | 1,675.00 | 1,768.00 | 1,675.00 | 1,740.00 | 1,749.00 | 9.00 | 0.52% | 532,611 | 931,536,639 |
| 2021-04-21 | 1,700.00 | 1,780.00 | 1,661.00 | 1,702.00 | 1,740.00 | 38.00 | 2.23% | 380,001 | 661,201,740 |
| 2021-04-20 | 1,680.00 | 1,800.00 | 1,650.00 | 1,640.00 | 1,702.00 | 62.00 | 3.78% | 31,365 | 53,383,230 |
| 2021-04-19 | 1,647.00 | 1,647.00 | 1,561.00 | 1,433.00 | 1,640.00 | 207.00 | 14.45% | 62,640 | 102,729,600 |
| 2021-04-16 | 1,370.00 | 1,460.00 | 1,364.00 | 1,370.00 | 1,433.00 | 63.00 | 4.60% | 23,959 | 34,333,247 |
| 2021-04-15 | 1,388.00 | 1,388.00 | 1,356.00 | 1,379.00 | 1,370.00 | -9.00 | -0.65% | 42,993 | 58,900,410 |
| 2021-04-14 | 1,390.00 | 1,390.00 | 1,360.00 | 1,373.00 | 1,379.00 | 6.00 | 0.44% | 12,226 | 16,859,654 |
| 2021-04-13 | 1,361.00 | 1,395.00 | 1,361.00 | 1,394.00 | 1,373.00 | -21.00 | -1.51% | 11,475 | 15,755,175 |
| 2021-04-12 | 1,350.00 | 1,400.00 | 1,340.00 | 1,398.00 | 1,394.00 | -4.00 | -0.29% | 7,405 | 10,322,570 |
| 2021-04-09 | 1,310.00 | 1,400.00 | 1,310.00 | 1,357.00 | 1,398.00 | 41.00 | 3.02% | 9,170 | 12,819,660 |
| 2021-04-08 | 1,360.00 | 1,374.00 | 1,301.00 | 1,364.00 | 1,357.00 | -7.00 | -0.51% | 10,949 | 14,857,793 |
| 2021-04-07 | 1,301.00 | 1,390.00 | 1,301.00 | 1,392.00 | 1,364.00 | -28.00 | -2.01% | 14,632 | 19,958,048 |
| 2021-04-06 | 1,395.00 | 1,399.00 | 1,300.00 | 1,400.00 | 1,392.00 | -8.00 | -0.57% | 21,177 | 29,478,384 |
| 2021-04-05 | 1,358.00 | 1,400.00 | 1,357.00 | 1,402.00 | 1,400.00 | -2.00 | -0.14% | 7,582 | 10,614,800 |
| 2021-04-02 | 1,401.00 | 1,410.00 | 1,360.00 | 1,416.00 | 1,402.00 | -14.00 | -0.99% | 6,732 | 9,438,264 |
| 2021-04-01 | 1,431.00 | 1,431.00 | 1,380.00 | 1,455.00 | 1,416.00 | -39.00 | -2.68% | 6,835 | 9,678,360 |
| 2021-03-31 | 1,401.00 | 1,456.00 | 1,390.00 | 1,418.00 | 1,455.00 | 37.00 | 2.61% | 16,015 | 23,301,825 |
| 2021-03-30 | 1,428.00 | 1,435.00 | 1,410.00 | 1,416.00 | 1,418.00 | 2.00 | 0.14% | 19,732 | 27,979,976 |
| 2021-03-29 | 1,429.00 | 1,429.00 | 1,401.00 | 1,411.00 | 1,416.00 | 5.00 | 0.35% | 1,087 | 1,539,192 |
| 2021-03-26 | 1,410.00 | 1,435.00 | 1,400.00 | 1,425.00 | 1,411.00 | -14.00 | -0.98% | 5,924 | 8,358,764 |
| 2021-03-25 | 1,420.00 | 1,470.00 | 1,400.00 | 1,432.00 | 1,425.00 | -7.00 | -0.49% | 2,955 | 4,210,875 |
| 2021-03-24 | 1,440.00 | 1,450.00 | 1,380.00 | 1,453.00 | 1,432.00 | -21.00 | -1.45% | 57,700 | 82,626,400 |
| 2021-03-23 | 1,470.00 | 1,480.00 | 1,380.00 | 1,450.00 | 1,453.00 | 3.00 | 0.21% | 5,880 | 8,543,640 |
| 2021-03-22 | 1,450.00 | 1,470.00 | 1,444.00 | 1,449.00 | 1,450.00 | 1.00 | 0.07% | 406,044 | 588,763,800 |
| 2021-03-19 | 1,464.00 | 1,464.00 | 1,444.00 | 1,458.00 | 1,449.00 | -9.00 | -0.62% | 128,369 | 186,006,681 |
| 2021-03-18 | 1,466.00 | 1,466.00 | 1,450.00 | 1,466.00 | 1,458.00 | -8.00 | -0.55% | 5,970 | 8,704,260 |
| 2021-03-17 | 1,465.00 | 1,470.00 | 1,465.00 | 1,478.00 | 1,466.00 | -12.00 | -0.81% | 4,186 | 6,136,676 |
| 2021-03-16 | 1,498.00 | 1,500.00 | 1,459.00 | 1,495.00 | 1,478.00 | -17.00 | -1.14% | 21,592 | 31,912,976 |
| 2021-03-15 | 1,449.00 | 1,498.00 | 1,430.00 | 1,448.00 | 1,495.00 | 47.00 | 3.25% | 45,980 | 68,740,100 |
| 2021-03-12 | 1,440.00 | 1,450.00 | 1,430.00 | 1,437.00 | 1,448.00 | 11.00 | 0.77% | 63,004 | 91,229,792 |
| 2021-03-11 | 1,425.00 | 1,447.00 | 1,400.00 | 1,434.00 | 1,437.00 | 3.00 | 0.21% | 14,424 | 20,727,288 |
| 2021-03-10 | 1,428.00 | 1,435.00 | 1,427.00 | 1,429.00 | 1,434.00 | 5.00 | 0.35% | 27,541 | 39,493,794 |
| 2021-03-09 | 1,427.00 | 1,440.00 | 1,427.00 | 1,426.00 | 1,429.00 | 3.00 | 0.21% | 15,348 | 21,932,292 |
| 2021-03-05 | 1,400.00 | 1,427.00 | 1,400.00 | 1,419.00 | 1,426.00 | 7.00 | 0.49% | 55,653 | 79,361,178 |
| 2021-03-04 | 1,300.00 | 1,430.00 | 1,295.00 | 1,430.00 | 1,419.00 | -11.00 | -0.77% | 51,518 | 73,104,042 |
| 2021-03-03 | 1,320.00 | 1,460.00 | 1,296.00 | 1,337.00 | 1,430.00 | 93.00 | 6.96% | 68,882 | 98,501,260 |
| 2021-03-02 | 1,250.00 | 1,410.00 | 1,150.00 | 1,287.00 | 1,337.00 | 50.00 | 3.89% | 76,566 | 102,368,742 |
| 2021-03-01 | 1,390.00 | 1,400.00 | 1,208.00 | 1,421.00 | 1,287.00 | -134.00 | -9.43% | 70,837 | 91,167,219 |
| 2021-02-26 | 1,500.00 | 1,500.00 | 1,315.00 | 1,526.00 | 1,421.00 | -105.00 | -6.88% | 51,408 | 73,050,768 |
| 2021-02-25 | 1,510.00 | 1,559.00 | 1,460.00 | 1,550.00 | 1,526.00 | -24.00 | -1.55% | 41,672 | 63,591,472 |
| 2021-02-24 | 1,471.00 | 1,590.00 | 1,471.00 | 1,490.00 | 1,550.00 | 60.00 | 4.03% | 39,841 | 61,753,550 |
| 2021-02-23 | 1,574.00 | 1,590.00 | 1,471.00 | 1,564.00 | 1,490.00 | -74.00 | -4.73% | 28,764 | 42,858,360 |
| 2021-02-22 | 1,500.00 | 1,590.00 | 1,500.00 | 1,480.00 | 1,564.00 | 84.00 | 5.68% | 108,941 | 170,383,724 |
| 2021-02-19 | 1,422.00 | 1,511.00 | 1,350.00 | 1,315.00 | 1,480.00 | 165.00 | 12.55% | 64,711 | 95,772,280 |
| 2021-02-18 | 1,200.00 | 1,315.00 | 1,200.00 | 1,144.00 | 1,315.00 | 171.00 | 14.95% | 40,579 | 53,361,385 |
| 2021-02-17 | 1,101.00 | 1,204.00 | 1,081.00 | 1,049.00 | 1,144.00 | 95.00 | 9.06% | 31,868 | 36,456,992 |
| 2021-02-16 | 950.01 | 1,100.00 | 950.01 | 959.68 | 1,049.00 | 89.32 | 9.31% | 56,477 | 59,244,373 |
| 2021-02-15 | 948.00 | 965.00 | 880.00 | 928.05 | 959.68 | 31.63 | 3.41% | 1,207,985 | 1,159,279,045 |
| 2021-02-11 | 899.00 | 940.00 | 899.00 | 898.95 | 928.05 | 29.10 | 3.24% | 180,519 | 167,530,658 |
| 2021-02-10 | 871.01 | 900.00 | 871.01 | 870.00 | 898.95 | 28.95 | 3.33% | 603,858 | 542,838,149 |
| 2021-02-09 | 871.00 | 871.00 | 855.00 | 855.01 | 870.00 | 14.99 | 1.75% | 569,084 | 495,103,080 |
| 2021-02-08 | 850.00 | 871.00 | 850.00 | 855.95 | 855.01 | -0.94 | -0.11% | 18,357 | 15,695,419 |
| 2021-02-05 | 871.00 | 871.00 | 850.00 | 870.00 | 855.95 | -14.05 | -1.61% | 2,676 | 2,290,522 |
| 2021-02-04 | 860.00 | 871.00 | 860.00 | 865.00 | 870.00 | 5.00 | 0.58% | 1,127,800 | 981,186,000 |
| 2021-02-03 | 860.00 | 865.00 | 860.00 | 854.17 | 865.00 | 10.83 | 1.27% | 570 | 493,050 |
| 2021-02-02 | 868.00 | 869.50 | 851.00 | 869.35 | 854.17 | -15.18 | -1.75% | 1,805 | 1,541,777 |
| 2021-02-01 | 850.00 | 870.00 | 850.00 | 848.97 | 869.35 | 20.38 | 2.40% | 4,279 | 3,719,949 |
| 2021-01-29 | 824.00 | 850.00 | 820.00 | 824.92 | 848.97 | 24.05 | 2.92% | 5,082 | 4,314,466 |
| 2021-01-28 | 832.00 | 839.00 | 820.00 | 832.28 | 824.92 | -7.36 | -0.88% | 2,894 | 2,387,318 |
| 2021-01-27 | 815.00 | 840.00 | 815.00 | 830.29 | 832.28 | 1.99 | 0.24% | 1,762 | 1,466,477 |
| 2021-01-26 | 845.00 | 850.00 | 815.00 | 849.44 | 830.29 | -19.15 | -2.25% | 974 | 808,702 |
| 2021-01-25 | 849.00 | 878.00 | 815.00 | 840.57 | 849.44 | 8.87 | 1.06% | 8,298 | 7,048,653 |
| 2021-01-22 | 834.00 | 850.00 | 830.00 | 820.59 | 840.57 | 19.98 | 2.43% | 23,153 | 19,461,717 |
| 2021-01-21 | 800.00 | 850.00 | 770.00 | 802.56 | 820.59 | 18.03 | 2.25% | 29,414 | 24,136,834 |
| 2021-01-20 | 795.00 | 809.00 | 781.00 | 807.80 | 802.56 | -5.24 | -0.65% | 3,185 | 2,556,154 |
| 2021-01-19 | 780.00 | 810.00 | 780.00 | 784.35 | 807.80 | 23.45 | 2.99% | 4,800 | 3,877,440 |
| 2021-01-18 | 750.00 | 785.00 | 740.00 | 745.89 | 784.35 | 38.46 | 5.16% | 19,170 | 15,035,990 |
| 2021-01-15 | 741.90 | 750.00 | 741.90 | 743.00 | 745.89 | 2.89 | 0.39% | 2,417 | 1,802,816 |
| 2021-01-14 | 744.90 | 744.90 | 743.00 | 743.24 | 743.00 | -0.24 | -0.03% | 443 | 329,149 |
| 2021-01-13 | 749.50 | 749.50 | 706.01 | 719.90 | 743.24 | 23.34 | 3.24% | 53,180 | 39,525,503 |
| 2021-01-12 | 720.00 | 749.90 | 712.00 | 759.90 | 719.90 | -40.00 | -5.26% | 656 | 472,254 |
| 2021-01-11 | 749.80 | 759.90 | 749.80 | 754.56 | 759.90 | 5.34 | 0.71% | 2,120 | 1,610,988 |
| 2021-01-08 | 750.00 | 763.00 | 740.00 | 749.29 | 754.56 | 5.27 | 0.70% | 1,736 | 1,309,916 |
| 2021-01-07 | 750.00 | 750.00 | 705.00 | 762.62 | 749.29 | -13.33 | -1.75% | 2,206 | 1,652,934 |
| 2021-01-06 | 750.00 | 764.00 | 731.00 | 751.38 | 762.62 | 11.24 | 1.50% | 260 | 198,281 |
| 2021-01-05 | 732.00 | 759.00 | 732.00 | 770.00 | 751.38 | -18.62 | -2.42% | 170 | 127,735 |
| 2021-01-04 | 785.00 | 785.00 | 770.00 | 799.96 | 770.00 | -29.96 | -3.75% | 748 | 575,960 |
| 2020-12-31 | 759.00 | 800.00 | 750.00 | 750.34 | 799.96 | 49.62 | 6.61% | 33,637 | 26,908,255 |
| 2020-12-30 | 748.00 | 760.00 | 720.00 | 748.21 | 750.34 | 2.13 | 0.28% | 30,034 | 22,535,712 |
| 2020-12-28 | 715.00 | 750.00 | 715.00 | 743.46 | 748.21 | 4.75 | 0.64% | 38,420 | 28,746,228 |
| 2020-12-25 | 738.00 | 744.00 | 730.00 | 742.03 | 743.46 | 1.43 | 0.19% | 164,359 | 122,194,342 |
| 2020-12-24 | 730.00 | 745.00 | 730.00 | 740.00 | 742.03 | 2.03 | 0.27% | 10,207 | 7,573,900 |