Дундаж ₮: 1,305.02
Дундаж Ш: 2,062
Сүүлчийн ₮: 1,486.00
Сүүлчийн Ш: 5
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-06-13 1,486.00 1,486.00 1,486.00 1,485.00 1,486.00 1.00 0.07% 5 7,430
2024-06-11 1,485.00 1,485.00 1,485.00 1,600.00 1,485.00 -115.00 -7.19% 5 7,425
2024-06-07 1,600.00 1,600.00 1,600.00 1,495.00 1,600.00 105.00 7.02% 10 16,000
2024-05-30 1,490.00 1,500.00 1,490.00 1,490.00 1,495.00 5.00 0.34% 3,903 5,834,985
2024-05-29 1,600.00 1,650.00 1,490.00 1,600.00 1,490.00 -110.00 -6.88% 2,055 3,061,950
2024-05-28 1,600.00 1,600.00 1,600.00 1,485.00 1,600.00 115.00 7.74% 55 88,000
2024-05-27 1,485.00 1,485.00 1,485.00 1,600.00 1,485.00 -115.00 -7.19% 47 69,795
2024-05-21 1,599.00 1,600.00 1,599.00 1,550.00 1,600.00 50.00 3.23% 3,659 5,854,400
2024-05-20 1,550.00 1,550.00 1,550.00 1,485.00 1,550.00 65.00 4.38% 55 85,250
2024-05-16 1,485.00 1,485.00 1,485.00 1,485.00 1,485.00 0.00 0.00% 2 2,970
2024-05-14 1,485.00 1,485.00 1,485.00 1,550.00 1,485.00 -65.00 -4.19% 24 35,640
2024-05-10 1,549.00 1,550.00 1,549.00 1,550.00 1,550.00 0.00 0.00% 8 12,400
2024-05-09 1,550.00 1,550.00 1,550.00 1,550.00 1,550.00 0.00 0.00% 3 4,650
2024-05-08 1,550.00 1,550.00 1,550.00 1,479.00 1,550.00 71.00 4.80% 224 347,200
2024-05-07 1,455.00 1,550.00 1,455.00 1,549.00 1,479.00 -70.00 -4.52% 133 196,707
2024-05-06 1,540.00 1,550.00 1,540.00 1,550.00 1,549.00 -1.00 -0.06% 810 1,254,690
2024-05-03 1,550.00 1,550.00 1,550.00 1,456.00 1,550.00 94.00 6.46% 5 7,750
2024-05-02 1,456.00 1,456.00 1,456.00 1,455.00 1,456.00 1.00 0.07% 15 21,840
2024-04-29 1,460.00 1,460.00 1,455.00 1,455.00 1,455.00 0.00 0.00% 246 357,930
2024-04-26 1,455.00 1,455.00 1,455.00 1,455.00 1,455.00 0.00 0.00% 12 17,460
2024-04-25 1,455.00 1,455.00 1,455.00 1,455.00 1,455.00 0.00 0.00% 10 14,550
2024-04-24 1,455.00 1,455.00 1,455.00 1,550.00 1,455.00 -95.00 -6.13% 60 87,300
2024-04-22 1,550.00 1,550.00 1,550.00 1,508.00 1,550.00 42.00 2.79% 4 6,200
2024-04-18 1,500.00 1,550.00 1,500.00 1,496.00 1,508.00 12.00 0.80% 90 135,720
2024-04-16 1,480.00 1,500.00 1,480.00 1,500.00 1,496.00 -4.00 -0.27% 5 7,480
2024-04-15 1,500.00 1,500.00 1,500.00 1,452.00 1,500.00 48.00 3.31% 3 4,500
2024-04-12 1,500.00 1,500.00 1,452.00 1,452.00 1,452.00 0.00 0.00% 7 10,164
2024-04-11 1,500.00 1,500.00 1,450.00 1,466.00 1,452.00 -14.00 -0.95% 107 155,364
2024-04-10 1,450.00 1,550.00 1,450.00 1,450.00 1,466.00 16.00 1.10% 2,155 3,159,230
2024-04-09 1,450.00 1,450.00 1,450.00 1,545.00 1,450.00 -95.00 -6.15% 1,000 1,450,000
2024-04-08 1,412.00 1,545.00 1,412.00 1,523.00 1,545.00 22.00 1.44% 505 780,225
2024-04-05 1,413.00 1,545.00 1,413.00 1,414.00 1,523.00 109.00 7.71% 6 9,138
2024-04-03 1,414.00 1,414.00 1,414.00 1,545.00 1,414.00 -131.00 -8.48% 1 1,414
2024-04-02 1,545.00 1,545.00 1,545.00 1,545.00 1,545.00 0.00 0.00% 5 7,725
2024-04-01 1,545.00 1,545.00 1,545.00 1,500.00 1,545.00 45.00 3.00% 22 33,990
2024-03-29 1,500.00 1,500.00 1,500.00 1,550.00 1,500.00 -50.00 -3.23% 100 150,000
2024-03-25 1,550.00 1,550.00 1,550.00 1,489.00 1,550.00 61.00 4.10% 63 97,650
2024-03-21 1,489.00 1,489.00 1,489.00 1,489.00 1,489.00 0.00 0.00% 20 29,780
2024-03-20 1,489.00 1,489.00 1,489.00 1,511.00 1,489.00 -22.00 -1.46% 39 58,071
2024-03-18 1,499.00 1,511.00 1,499.00 1,489.00 1,511.00 22.00 1.48% 1,120 1,692,320
2024-03-14 1,310.00 1,495.00 1,310.00 1,470.00 1,489.00 19.00 1.29% 1,942 2,891,638
2024-03-12 1,470.00 1,470.00 1,470.00 1,488.00 1,470.00 -18.00 -1.21% 5 7,350
2024-03-11 1,488.00 1,488.00 1,488.00 1,489.00 1,488.00 -1.00 -0.07% 35 52,080
2024-03-07 1,489.00 1,489.00 1,489.00 1,490.00 1,489.00 -1.00 -0.07% 5 7,445
2024-03-06 1,489.00 1,490.00 1,489.00 1,300.00 1,490.00 190.00 14.62% 6 8,940
2024-03-05 1,300.00 1,300.00 1,300.00 1,490.00 1,300.00 -190.00 -12.75% 500 650,000
2024-03-04 1,490.00 1,490.00 1,490.00 1,490.00 1,490.00 0.00 0.00% 5 7,450
2024-03-01 1,489.00 1,490.00 1,489.00 1,495.00 1,490.00 -5.00 -0.33% 5 7,450
2024-02-27 1,495.00 1,495.00 1,495.00 1,495.00 1,495.00 0.00 0.00% 5 7,475
2024-02-26 1,495.00 1,495.00 1,495.00 1,495.00 1,495.00 0.00 0.00% 155 231,725
2024-02-23 1,495.00 1,500.00 1,495.00 1,510.00 1,495.00 -15.00 -0.99% 87 130,065
2024-02-22 1,511.00 1,511.00 1,500.00 1,512.00 1,510.00 -2.00 -0.13% 56 84,560
2024-02-21 1,511.00 1,512.00 1,511.00 1,498.00 1,512.00 14.00 0.93% 77 116,424
2024-02-20 1,488.00 1,512.00 1,488.00 1,481.00 1,498.00 17.00 1.15% 10 14,980
2024-02-19 1,488.00 1,488.00 1,480.00 1,490.00 1,481.00 -9.00 -0.60% 25 37,025
2024-02-15 1,490.00 1,490.00 1,490.00 1,315.00 1,490.00 175.00 13.31% 6 8,940
2024-02-08 1,325.00 1,325.00 1,300.00 1,300.00 1,315.00 15.00 1.15% 825 1,084,875
2024-02-06 1,300.00 1,300.00 1,300.00 1,394.00 1,300.00 -94.00 -6.74% 50 65,000
2024-02-05 1,385.00 1,600.00 1,385.00 1,500.00 1,394.00 -106.00 -7.07% 465 648,210
2024-02-02 1,500.00 1,500.00 1,500.00 1,649.00 1,500.00 -149.00 -9.04% 5 7,500
2024-01-24 1,649.00 1,649.00 1,649.00 1,599.00 1,649.00 50.00 3.13% 5 8,245
2024-01-23 1,599.00 1,599.00 1,599.00 1,600.00 1,599.00 -1.00 -0.06% 2,000 3,198,000
2024-01-22 1,600.00 1,600.00 1,600.00 1,599.00 1,600.00 1.00 0.06% 162 259,200
2024-01-15 1,599.00 1,599.00 1,599.00 1,600.00 1,599.00 -1.00 -0.06% 45 71,955
2024-01-12 1,600.00 1,600.00 1,600.00 1,600.00 1,600.00 0.00 0.00% 10 16,000
2024-01-11 1,599.00 1,600.00 1,599.00 1,599.00 1,600.00 1.00 0.06% 20 32,000
2024-01-10 1,599.00 1,599.00 1,599.00 1,592.00 1,599.00 7.00 0.44% 11 17,589
2024-01-09 1,598.00 1,598.00 1,560.00 1,450.00 1,592.00 142.00 9.79% 60 95,520
2024-01-08 1,450.00 1,450.00 1,450.00 1,450.00 1,450.00 0.00 0.00% 11 15,950
2024-01-05 1,450.00 1,450.00 1,450.00 1,450.00 1,450.00 0.00 0.00% 4 5,800
2024-01-03 1,449.00 1,450.00 1,449.00 1,400.00 1,450.00 50.00 3.57% 270 391,500
2023-12-28 1,360.00 1,400.00 1,360.00 1,400.00 1,400.00 0.00 0.00% 201 281,400
2023-12-27 1,400.00 1,400.00 1,400.00 1,400.00 1,400.00 0.00 0.00% 234 327,600
2023-12-26 1,400.00 1,400.00 1,400.00 1,499.00 1,400.00 -99.00 -6.60% 3,000 4,200,000
2023-12-21 1,499.00 1,499.00 1,499.00 1,362.00 1,499.00 137.00 10.06% 5 7,495
2023-12-18 1,361.00 1,362.00 1,361.00 1,600.00 1,362.00 -238.00 -14.88% 1,525 2,077,050
2023-12-13 1,600.00 1,600.00 1,600.00 1,600.00 1,600.00 0.00 0.00% 1 1,600
2023-12-12 1,600.00 1,600.00 1,600.00 1,400.00 1,600.00 200.00 14.29% 1,050 1,680,000
2023-12-11 1,400.00 1,400.00 1,400.00 1,300.00 1,400.00 100.00 7.69% 10 14,000
2023-12-01 1,300.00 1,300.00 1,300.00 1,270.00 1,300.00 30.00 2.36% 5 6,500
2023-11-30 1,262.00 1,300.00 1,226.00 1,260.00 1,270.00 10.00 0.79% 16 20,320
2023-11-29 1,260.00 1,260.00 1,260.00 1,262.00 1,260.00 -2.00 -0.16% 18,000 22,680,000
2023-11-28 1,280.00 1,280.00 1,260.00 1,280.00 1,262.00 -18.00 -1.41% 62 78,244
2023-11-27 1,280.00 1,280.00 1,280.00 1,300.00 1,280.00 -20.00 -1.54% 20 25,600
2023-11-23 1,300.00 1,300.00 1,300.00 1,300.00 1,300.00 0.00 0.00% 92 119,600
2023-11-22 1,300.00 1,300.00 1,300.00 1,380.00 1,300.00 -80.00 -5.80% 50 65,000
2023-11-09 1,380.00 1,380.00 1,380.00 1,380.00 1,380.00 0.00 0.00% 1 1,380
2023-11-03 1,380.00 1,380.00 1,380.00 1,400.00 1,380.00 -20.00 -1.43% 4 5,520
2023-10-31 1,400.00 1,400.00 1,400.00 1,400.00 1,400.00 0.00 0.00% 7 9,800
2023-10-30 1,400.00 1,400.00 1,400.00 1,450.00 1,400.00 -50.00 -3.45% 6 8,400
2023-10-26 1,450.00 1,450.00 1,450.00 1,265.00 1,450.00 185.00 14.62% 5 7,250
2023-10-25 1,265.00 1,265.00 1,265.00 1,265.00 1,265.00 0.00 0.00% 568 718,520
2023-10-24 1,260.00 1,265.00 1,260.00 1,252.00 1,265.00 13.00 1.04% 1,415 1,789,975
2023-10-23 1,252.00 1,252.00 1,252.00 1,300.00 1,252.00 -48.00 -3.69% 16 20,032
2023-10-19 1,300.00 1,300.00 1,300.00 1,300.00 1,300.00 0.00 0.00% 421 547,300
2023-10-18 1,300.00 1,300.00 1,300.00 1,300.00 1,300.00 0.00 0.00% 5 6,500
2023-10-17 1,300.00 1,300.00 1,300.00 1,300.00 1,300.00 0.00 0.00% 70 91,000
2023-10-16 1,300.00 1,300.00 1,300.00 1,490.00 1,300.00 -190.00 -12.75% 4 5,200
2023-10-10 1,490.00 1,490.00 1,490.00 1,490.00 1,490.00 0.00 0.00% 4 5,960
2023-10-05 1,490.00 1,490.00 1,490.00 1,300.00 1,490.00 190.00 14.62% 4 5,960
2023-10-02 1,300.00 1,300.00 1,300.00 1,300.00 1,300.00 0.00 0.00% 122 158,600
2023-09-27 1,302.00 1,302.00 1,300.00 1,302.00 1,300.00 -2.00 -0.15% 359 466,700
2023-09-22 1,302.00 1,302.00 1,302.00 1,325.00 1,302.00 -23.00 -1.74% 40 52,080
2023-09-21 1,325.00 1,325.00 1,325.00 1,325.00 1,325.00 0.00 0.00% 27,263 36,123,475
2023-09-19 1,325.00 1,325.00 1,325.00 1,430.00 1,325.00 -105.00 -7.34% 500 662,500
2023-09-18 1,430.00 1,430.00 1,430.00 1,425.00 1,430.00 5.00 0.35% 8,400 12,012,000
2023-09-11 1,425.00 1,425.00 1,425.00 1,450.00 1,425.00 -25.00 -1.72% 1 1,425
2023-09-06 1,450.00 1,450.00 1,450.00 1,450.00 1,450.00 0.00 0.00% 17 24,650
2023-09-05 1,450.00 1,450.00 1,450.00 1,450.00 1,450.00 0.00 0.00% 3 4,350
2023-08-28 1,450.00 1,450.00 1,450.00 1,450.00 1,450.00 0.00 0.00% 3,130 4,538,500
2023-08-25 1,450.00 1,450.00 1,450.00 1,450.00 1,450.00 0.00 0.00% 3,480 5,046,000
2023-08-24 1,450.00 1,450.00 1,450.00 1,425.00 1,450.00 25.00 1.75% 25 36,250
2023-08-09 1,425.00 1,425.00 1,425.00 1,425.00 1,425.00 0.00 0.00% 10 14,250
2023-08-08 1,425.00 1,425.00 1,425.00 1,425.00 1,425.00 0.00 0.00% 70 99,750
2023-08-07 1,426.00 1,426.00 1,425.00 1,425.00 1,425.00 0.00 0.00% 50 71,250
2023-08-04 1,426.00 1,426.00 1,425.00 1,425.00 1,425.00 0.00 0.00% 45 64,125
2023-07-27 1,426.00 1,426.00 1,425.00 1,425.00 1,425.00 0.00 0.00% 235 334,875
2023-07-26 1,500.00 1,500.00 1,425.00 1,500.00 1,425.00 -75.00 -5.00% 373 531,525
2023-07-24 1,500.00 1,500.00 1,500.00 1,500.00 1,500.00 0.00 0.00% 15 22,500
2023-07-20 1,500.00 1,500.00 1,500.00 1,538.00 1,500.00 -38.00 -2.47% 3 4,500
2023-07-17 1,538.00 1,538.00 1,538.00 1,538.00 1,538.00 0.00 0.00% 135 207,630
2023-07-07 1,538.00 1,538.00 1,538.00 1,426.00 1,538.00 112.00 7.85% 1 1,538
2023-07-04 1,540.00 1,540.00 1,426.00 1,550.00 1,426.00 -124.00 -8.00% 286 407,836
2023-07-03 1,550.00 1,550.00 1,550.00 1,550.00 1,550.00 0.00 0.00% 31 48,050
2023-06-29 1,425.00 1,550.00 1,425.00 1,558.00 1,550.00 -8.00 -0.51% 4 6,200
2023-06-26 1,550.00 1,600.00 1,550.00 1,558.00 1,558.00 0.00 0.00% 173 269,534
2023-06-21 1,558.00 1,558.00 1,558.00 1,617.00 1,558.00 -59.00 -3.65% 50 77,900
2023-06-20 1,600.00 1,620.00 1,558.00 1,558.00 1,617.00 59.00 3.79% 171 276,507
2023-06-19 1,515.00 1,600.00 1,515.00 1,620.00 1,558.00 -62.00 -3.83% 14 21,812
2023-06-13 1,620.00 1,620.00 1,620.00 1,520.00 1,620.00 100.00 6.58% 153 247,860
2023-06-12 1,520.00 1,520.00 1,520.00 1,520.00 1,520.00 0.00 0.00% 10 15,200
2023-06-05 1,520.00 1,520.00 1,520.00 1,600.00 1,520.00 -80.00 -5.00% 5 7,600
2023-05-29 1,600.00 1,600.00 1,600.00 1,515.00 1,600.00 85.00 5.61% 1 1,600
2023-05-25 1,515.00 1,515.00 1,515.00 1,510.00 1,515.00 5.00 0.33% 17,597 26,659,455
2023-05-24 1,510.00 1,510.00 1,510.00 1,515.00 1,510.00 -5.00 -0.33% 2 3,020
2023-05-23 1,515.00 1,515.00 1,515.00 1,599.00 1,515.00 -84.00 -5.25% 14,352 21,743,280
2023-05-22 1,599.00 1,599.00 1,599.00 1,610.00 1,599.00 -11.00 -0.68% 1 1,599
2023-05-18 1,610.00 1,610.00 1,610.00 1,610.00 1,610.00 0.00 0.00% 5 8,050
2023-05-17 1,610.00 1,610.00 1,610.00 1,600.00 1,610.00 10.00 0.63% 30 48,300
2023-05-16 1,600.00 1,610.00 1,600.00 1,520.00 1,600.00 80.00 5.26% 534 854,400
2023-05-12 1,520.00 1,520.00 1,520.00 1,561.00 1,520.00 -41.00 -2.63% 15 22,800
2023-05-10 1,600.00 1,600.00 1,510.00 1,600.00 1,561.00 -39.00 -2.44% 46 71,806
2023-05-09 1,600.00 1,600.00 1,600.00 1,700.00 1,600.00 -100.00 -5.88% 80 128,000
2023-05-05 1,700.00 1,700.00 1,700.00 1,700.00 1,700.00 0.00 0.00% 31 52,700
2023-05-04 1,700.00 1,700.00 1,700.00 1,652.00 1,700.00 48.00 2.91% 2 3,400
2023-05-03 1,600.00 1,690.00 1,600.00 1,600.00 1,652.00 52.00 3.25% 1,190 1,965,880
2023-05-02 1,600.00 1,600.00 1,600.00 1,510.00 1,600.00 90.00 5.96% 22 35,200
2023-05-01 1,590.00 1,590.00 1,510.00 1,600.00 1,510.00 -90.00 -5.63% 85 128,350
2023-04-28 1,600.00 1,600.00 1,600.00 1,600.00 1,600.00 0.00 0.00% 3 4,800
2023-04-27 1,590.00 1,600.00 1,590.00 1,589.00 1,600.00 11.00 0.69% 42 67,200
2023-04-25 1,600.00 1,600.00 1,520.00 1,600.00 1,589.00 -11.00 -0.69% 35 55,615
2023-04-24 1,600.00 1,600.00 1,600.00 1,521.00 1,600.00 79.00 5.19% 3 4,800
2023-04-21 1,521.00 1,521.00 1,521.00 1,520.00 1,521.00 1.00 0.07% 1 1,521
2023-04-18 1,520.00 1,520.00 1,520.00 1,520.00 1,520.00 0.00 0.00% 2 3,040
2023-04-17 1,520.00 1,520.00 1,520.00 1,545.00 1,520.00 -25.00 -1.62% 1 1,520
2023-04-14 1,644.00 1,644.00 1,510.00 1,643.00 1,545.00 -98.00 -5.96% 115 177,675
2023-04-12 1,650.00 1,650.00 1,641.00 1,645.00 1,643.00 -2.00 -0.12% 24 39,432
2023-04-11 1,645.00 1,646.00 1,641.00 1,650.00 1,645.00 -5.00 -0.30% 92 151,340
2023-04-10 1,650.00 1,650.00 1,650.00 1,650.00 1,650.00 0.00 0.00% 5 8,250
2023-04-07 1,650.00 1,650.00 1,650.00 1,451.00 1,650.00 199.00 13.71% 100 165,000
2023-04-05 1,465.00 1,465.00 1,450.00 1,466.00 1,451.00 -15.00 -1.02% 177 256,827
2023-04-04 1,466.00 1,466.00 1,465.00 1,460.00 1,466.00 6.00 0.41% 30 43,980
2023-03-31 1,460.00 1,460.00 1,460.00 1,695.00 1,460.00 -235.00 -13.86% 1 1,460
2023-03-30 1,695.00 1,696.00 1,695.00 1,700.00 1,695.00 -5.00 -0.29% 30 50,850
2023-03-28 1,700.00 1,700.00 1,699.00 1,503.00 1,700.00 197.00 13.11% 58 98,600
2023-03-27 1,520.00 1,520.00 1,500.00 1,500.00 1,503.00 3.00 0.20% 600 901,800
2023-03-24 1,747.00 1,747.00 1,500.00 1,600.00 1,500.00 -100.00 -6.25% 224 336,000
2023-03-22 1,600.00 1,600.00 1,600.00 1,749.00 1,600.00 -149.00 -8.52% 130 208,000
2023-03-16 1,749.00 1,749.00 1,749.00 1,700.00 1,749.00 49.00 2.88% 1 1,749
2023-03-14 1,699.00 1,700.00 1,699.00 1,628.00 1,700.00 72.00 4.42% 967 1,643,900
2023-03-13 1,620.00 1,699.00 1,620.00 1,699.00 1,628.00 -71.00 -4.18% 98 159,544
2023-03-10 1,649.00 1,699.00 1,649.00 1,696.00 1,699.00 3.00 0.18% 77 130,823
2023-03-09 1,687.00 1,700.00 1,687.00 1,688.00 1,696.00 8.00 0.47% 82 139,072
2023-03-06 1,688.00 1,688.00 1,688.00 1,688.00 1,688.00 0.00 0.00% 1 1,688
2023-03-03 1,688.00 1,688.00 1,688.00 1,689.00 1,688.00 -1.00 -0.06% 111 187,368
2023-03-01 1,688.00 1,689.00 1,688.00 1,688.00 1,689.00 1.00 0.06% 1,001 1,690,689
2023-02-28 1,688.00 1,688.00 1,688.00 1,600.00 1,688.00 88.00 5.50% 3 5,064
2023-02-27 1,600.00 1,600.00 1,600.00 1,600.00 1,600.00 0.00 0.00% 100 160,000
2023-02-24 1,600.00 1,600.00 1,600.00 1,500.00 1,600.00 100.00 6.67% 5,140 8,224,000
2023-02-17 1,530.00 1,530.00 1,500.00 1,590.00 1,500.00 -90.00 -5.66% 481 721,500
2023-02-14 1,530.00 1,600.00 1,530.00 1,550.00 1,590.00 40.00 2.58% 61 96,990
2023-02-13 1,550.00 1,550.00 1,550.00 1,580.00 1,550.00 -30.00 -1.90% 11 17,050
2023-02-08 1,580.00 1,580.00 1,580.00 1,500.00 1,580.00 80.00 5.33% 2 3,160
2023-02-02 1,550.00 1,550.00 1,500.00 1,499.00 1,500.00 1.00 0.07% 122 183,000
2023-02-01 1,530.00 1,540.00 1,495.00 1,501.00 1,499.00 -2.00 -0.13% 525 786,975
2023-01-30 1,501.00 1,501.00 1,501.00 1,550.00 1,501.00 -49.00 -3.16% 23 34,523
2023-01-26 1,550.00 1,550.00 1,550.00 1,550.00 1,550.00 0.00 0.00% 57 88,350
2023-01-25 1,550.00 1,550.00 1,550.00 1,515.00 1,550.00 35.00 2.31% 34 52,700
2023-01-24 1,520.00 1,530.00 1,500.00 1,510.00 1,515.00 5.00 0.33% 125 189,375
2023-01-23 1,510.00 1,510.00 1,510.00 1,501.00 1,510.00 9.00 0.60% 21 31,710
2023-01-20 1,503.00 1,503.00 1,496.00 1,650.00 1,501.00 -149.00 -9.03% 69 103,569
2023-01-19 1,650.00 1,650.00 1,650.00 1,700.00 1,650.00 -50.00 -2.94% 8 13,200
2023-01-17 1,700.00 1,700.00 1,700.00 1,690.00 1,700.00 10.00 0.59% 9 15,300
2023-01-13 1,690.00 1,690.00 1,690.00 1,690.00 1,690.00 0.00 0.00% 195 329,550
2023-01-12 1,690.00 1,690.00 1,690.00 1,690.00 1,690.00 0.00 0.00% 48 81,120
2023-01-11 1,690.00 1,690.00 1,690.00 1,700.00 1,690.00 -10.00 -0.59% 2 3,380
2023-01-10 1,496.00 1,700.00 1,496.00 1,496.00 1,700.00 204.00 13.64% 1,388 2,359,600
2023-01-09 1,500.00 1,500.00 1,483.00 1,600.00 1,496.00 -104.00 -6.50% 505 755,480
2023-01-06 1,595.00 1,600.00 1,595.00 1,594.00 1,600.00 6.00 0.38% 100 160,000
2023-01-05 1,590.00 1,600.00 1,590.00 1,580.00 1,594.00 14.00 0.89% 32 51,008
2023-01-04 1,580.00 1,580.00 1,580.00 1,545.00 1,580.00 35.00 2.27% 30 47,400
2023-01-03 1,520.00 1,550.00 1,490.00 1,532.00 1,545.00 13.00 0.85% 1,329 2,053,305
2023-01-02 1,500.00 1,680.00 1,499.00 1,464.00 1,532.00 68.00 4.64% 1,333 2,042,156
2022-12-30 1,430.00 1,500.00 1,425.00 1,412.00 1,464.00 52.00 3.68% 4,008 5,867,712
2022-12-26 1,399.00 1,425.00 1,399.00 1,425.00 1,412.00 -13.00 -0.91% 21 29,652
2022-12-23 1,425.00 1,425.00 1,425.00 1,400.00 1,425.00 25.00 1.79% 1 1,425
2022-12-22 1,400.00 1,400.00 1,400.00 1,400.00 1,400.00 0.00 0.00% 350 490,000
2022-12-21 1,400.00 1,400.00 1,400.00 1,424.00 1,400.00 -24.00 -1.69% 181 253,400
2022-12-20 1,424.00 1,424.00 1,424.00 1,400.00 1,424.00 24.00 1.71% 40 56,960
2022-12-19 1,400.00 1,400.00 1,400.00 1,399.00 1,400.00 1.00 0.07% 1,000 1,400,000
2022-12-16 1,399.00 1,399.00 1,399.00 1,400.00 1,399.00 -1.00 -0.07% 45 62,955
2022-12-12 1,400.00 1,400.00 1,400.00 1,400.00 1,400.00 0.00 0.00% 115 161,000
2022-12-06 1,400.00 1,400.00 1,400.00 1,399.00 1,400.00 1.00 0.07% 96 134,400
2022-12-05 1,390.00 1,400.00 1,390.00 1,350.00 1,399.00 49.00 3.63% 100 139,900
2022-12-02 1,350.00 1,350.00 1,350.00 1,350.00 1,350.00 0.00 0.00% 10 13,500
2022-12-01 1,350.00 1,350.00 1,350.00 1,350.00 1,350.00 0.00 0.00% 1,280 1,728,000
2022-11-30 1,349.00 1,350.00 1,349.00 1,350.00 1,350.00 0.00 0.00% 54 72,900
2022-11-25 1,350.00 1,350.00 1,350.00 1,295.00 1,350.00 55.00 4.25% 20 27,000
2022-11-23 1,200.00 1,299.00 1,200.00 1,250.00 1,295.00 45.00 3.60% 2,305 2,984,975
2022-11-22 1,247.00 1,250.00 1,247.00 1,247.00 1,250.00 3.00 0.24% 756 945,000
2022-11-21 1,250.00 1,250.00 1,170.00 1,200.00 1,247.00 47.00 3.92% 4,166 5,195,002
2022-11-16 1,200.00 1,200.00 1,200.00 1,170.00 1,200.00 30.00 2.56% 555 666,000
2022-11-14 1,171.00 1,171.00 1,170.00 1,170.00 1,170.00 0.00 0.00% 225 263,250
2022-11-08 1,170.00 1,170.00 1,170.00 1,150.00 1,170.00 20.00 1.74% 31 36,270
2022-11-01 1,150.00 1,150.00 1,150.00 1,150.00 1,150.00 0.00 0.00% 200 230,000
2022-10-31 1,150.00 1,150.00 1,150.00 1,100.00 1,150.00 50.00 4.55% 1 1,150
2022-10-27 1,100.00 1,100.00 1,100.00 1,230.00 1,100.00 -130.00 -10.57% 50 55,000
2022-10-26 1,250.00 1,250.00 1,230.00 1,250.00 1,230.00 -20.00 -1.60% 2,271 2,793,330
2022-10-25 1,250.00 1,250.00 1,250.00 1,250.00 1,250.00 0.00 0.00% 500 625,000
2022-10-20 1,250.00 1,250.00 1,250.00 1,250.00 1,250.00 0.00 0.00% 6 7,500
2022-10-19 1,300.00 1,300.00 1,250.00 1,220.00 1,250.00 30.00 2.46% 30 37,500
2022-10-18 1,220.00 1,220.00 1,220.00 1,220.00 1,220.00 0.00 0.00% 880 1,073,600
2022-10-14 1,220.00 1,220.00 1,220.00 1,200.00 1,220.00 20.00 1.67% 6 7,320
2022-10-13 1,202.00 1,202.00 1,200.00 1,200.00 1,200.00 0.00 0.00% 80 96,000
2022-09-28 1,200.00 1,200.00 1,200.00 1,400.00 1,200.00 -200.00 -14.29% 100 120,000
2022-09-26 1,400.00 1,400.00 1,400.00 1,360.00 1,400.00 40.00 2.94% 1 1,400
2022-09-21 1,360.00 1,360.00 1,360.00 1,350.00 1,360.00 10.00 0.74% 20 27,200
2022-09-19 1,350.00 1,350.00 1,350.00 1,410.00 1,350.00 -60.00 -4.26% 100 135,000
2022-09-16 1,410.00 1,410.00 1,410.00 1,422.00 1,410.00 -12.00 -0.84% 140 197,400
2022-09-15 1,429.00 1,429.00 1,420.00 1,440.00 1,422.00 -18.00 -1.25% 400 568,800
2022-09-14 1,428.00 1,440.00 1,428.00 1,428.00 1,440.00 12.00 0.84% 3,556 5,120,640
2022-09-13 1,350.00 1,438.00 1,350.00 1,347.00 1,428.00 81.00 6.01% 714 1,019,592
2022-09-12 1,330.00 1,420.00 1,330.00 1,346.00 1,347.00 1.00 0.07% 319 429,693
2022-09-08 1,349.00 1,349.00 1,345.00 1,349.00 1,346.00 -3.00 -0.22% 1,200 1,615,200
2022-09-06 1,298.00 1,349.00 1,298.00 1,298.00 1,349.00 51.00 3.93% 4,886 6,591,214
2022-09-02 1,200.00 1,299.00 1,200.00 1,199.00 1,298.00 99.00 8.26% 5,315 6,898,870
2022-09-01 1,175.00 1,199.00 1,175.00 1,144.00 1,199.00 55.00 4.81% 3,882 4,654,518
2022-08-31 1,100.00 1,149.00 1,100.00 1,100.00 1,144.00 44.00 4.00% 1,348 1,542,112
2022-08-23 1,100.00 1,100.00 1,100.00 1,142.00 1,100.00 -42.00 -3.68% 10,995 12,094,500
2022-08-22 1,100.00 1,150.00 1,100.00 1,070.00 1,142.00 72.00 6.73% 33 37,686
2022-08-12 1,070.00 1,070.00 1,070.00 1,070.00 1,070.00 0.00 0.00% 50 53,500
2022-08-11 1,070.00 1,070.00 1,070.00 1,100.00 1,070.00 -30.00 -2.73% 399 426,930
2022-08-09 1,100.00 1,100.00 1,100.00 1,175.00 1,100.00 -75.00 -6.38% 1 1,100
2022-08-05 1,175.00 1,175.00 1,175.00 1,180.00 1,175.00 -5.00 -0.42% 100 117,500
2022-08-03 1,180.00 1,180.00 1,180.00 1,091.00 1,180.00 89.00 8.16% 9 10,620
2022-08-02 1,091.00 1,091.00 1,091.00 1,091.00 1,091.00 0.00 0.00% 10 10,910
2022-07-28 1,090.00 1,100.00 1,090.00 1,100.00 1,091.00 -9.00 -0.82% 704 768,064
2022-07-21 1,100.00 1,100.00 1,100.00 1,050.00 1,100.00 50.00 4.76% 7,100 7,810,000
2022-07-19 1,050.00 1,050.00 1,050.00 1,050.00 1,050.00 0.00 0.00% 1,022 1,073,100
2022-07-18 1,050.00 1,050.00 1,050.00 1,000.00 1,050.00 50.00 5.00% 110 115,500
2022-07-08 1,000.00 1,000.00 1,000.00 900.00 1,000.00 100.00 11.11% 100 100,000
2022-07-06 990.00 990.00 900.00 990.00 900.00 -90.00 -9.09% 11,967 10,770,300
2022-07-04 990.00 990.00 990.00 990.00 990.00 0.00 0.00% 980 970,200
2022-07-01 990.00 990.00 990.00 990.00 990.00 0.00 0.00% 20 19,800
2022-06-29 990.00 990.00 990.00 980.00 990.00 10.00 1.02% 100 99,000
2022-06-27 980.00 980.00 980.00 977.78 980.00 2.22 0.23% 100 98,000
2022-06-24 980.00 980.00 975.00 980.00 977.78 -2.22 -0.23% 18 17,600
2022-06-23 980.00 980.00 980.00 980.00 980.00 0.00 0.00% 970 950,600
2022-06-21 980.00 980.00 980.00 908.00 980.00 72.00 7.93% 30 29,400
2022-06-17 950.01 950.01 908.00 990.00 908.00 -82.00 -8.28% 500 454,000
2022-06-16 990.00 990.00 990.00 1,050.00 990.00 -60.00 -5.71% 118 116,820
2022-06-13 1,050.00 1,050.00 1,050.00 1,099.00 1,050.00 -49.00 -4.46% 193 202,650
2022-06-10 1,099.00 1,099.00 1,099.00 1,099.00 1,099.00 0.00 0.00% 19 20,881
2022-06-09 1,050.00 1,099.00 1,050.00 1,050.00 1,099.00 49.00 4.67% 196 215,404
2022-06-06 1,050.00 1,050.00 1,050.00 1,000.00 1,050.00 50.00 5.00% 14 14,700
2022-05-30 1,000.00 1,000.00 1,000.00 1,012.00 1,000.00 -12.00 -1.19% 254 254,000
2022-05-27 1,060.00 1,060.00 1,000.00 1,065.00 1,012.00 -53.00 -4.98% 246 248,952
2022-05-23 1,065.00 1,065.00 1,060.00 1,065.00 1,065.00 0.00 0.00% 1,130 1,203,450
2022-05-19 1,100.00 1,100.00 1,065.00 1,066.00 1,065.00 -1.00 -0.09% 870 926,550
2022-05-18 1,065.00 1,100.00 1,065.00 1,199.00 1,066.00 -133.00 -11.09% 2,070 2,206,620
2022-05-16 1,199.00 1,199.00 1,199.00 1,062.00 1,199.00 137.00 12.90% 5 5,995
2022-05-13 1,050.00 1,100.00 1,050.00 1,160.00 1,062.00 -98.00 -8.45% 1,515 1,608,930
2022-05-02 1,160.00 1,160.00 1,160.00 1,150.00 1,160.00 10.00 0.87% 1,253 1,453,480
2022-04-28 1,150.00 1,150.00 1,150.00 1,259.00 1,150.00 -109.00 -8.66% 1 1,150
2022-04-21 1,259.00 1,259.00 1,259.00 1,200.00 1,259.00 59.00 4.92% 20 25,180
2022-04-13 1,200.00 1,200.00 1,200.00 1,235.00 1,200.00 -35.00 -2.83% 6,240 7,488,000
2022-04-12 1,299.00 1,299.00 1,235.00 1,288.00 1,235.00 -53.00 -4.11% 260 321,100
2022-04-06 1,288.00 1,288.00 1,288.00 1,225.00 1,288.00 63.00 5.14% 325 418,600
2022-04-01 1,225.00 1,225.00 1,225.00 1,287.00 1,225.00 -62.00 -4.82% 190 232,750
2022-03-31 1,280.00 1,287.00 1,280.00 1,269.00 1,287.00 18.00 1.42% 1,219 1,568,853
2022-03-30 1,225.00 1,269.00 1,225.00 1,265.00 1,269.00 4.00 0.32% 775 983,475
2022-03-29 1,225.00 1,265.00 1,225.00 1,200.00 1,265.00 65.00 5.42% 1,480 1,872,200
2022-03-25 1,200.00 1,200.00 1,200.00 1,210.00 1,200.00 -10.00 -0.83% 180 216,000
2022-03-24 1,210.00 1,210.00 1,210.00 1,250.00 1,210.00 -40.00 -3.20% 850 1,028,500
2022-03-22 1,250.00 1,250.00 1,250.00 1,250.00 1,250.00 0.00 0.00% 288 360,000
2022-03-21 1,250.00 1,250.00 1,250.00 1,200.00 1,250.00 50.00 4.17% 585 731,250
2022-03-18 1,200.00 1,200.00 1,200.00 1,190.00 1,200.00 10.00 0.84% 2,007 2,408,400
2022-03-17 1,190.00 1,190.00 1,190.00 1,130.00 1,190.00 60.00 5.31% 2,630 3,129,700
2022-03-15 1,130.00 1,130.00 1,130.00 1,131.00 1,130.00 -1.00 -0.09% 511 577,430
2022-03-11 1,131.00 1,131.00 1,131.00 1,130.00 1,131.00 1.00 0.09% 1 1,131
2022-03-07 1,151.00 1,151.00 1,100.00 1,180.00 1,130.00 -50.00 -4.24% 52 58,760
2022-03-04 1,180.00 1,180.00 1,180.00 1,102.00 1,180.00 78.00 7.08% 50 59,000
2022-03-02 1,190.00 1,190.00 1,100.00 1,190.00 1,102.00 -88.00 -7.39% 10,813 11,915,926
2022-03-01 1,190.00 1,190.00 1,190.00 1,190.00 1,190.00 0.00 0.00% 20 23,800
2022-02-28 1,190.00 1,190.00 1,190.00 1,200.00 1,190.00 -10.00 -0.83% 130 154,700
2022-02-22 1,200.00 1,200.00 1,200.00 1,200.00 1,200.00 0.00 0.00% 255 306,000
2022-02-21 1,200.00 1,200.00 1,200.00 1,200.00 1,200.00 0.00 0.00% 460 552,000
2022-02-18 1,200.00 1,200.00 1,200.00 1,200.00 1,200.00 0.00 0.00% 300 360,000
2022-02-16 1,250.00 1,250.00 1,196.00 1,200.00 1,200.00 0.00 0.00% 261 313,200
2022-02-15 1,200.00 1,200.00 1,200.00 1,200.00 1,200.00 0.00 0.00% 129 154,800
2022-02-14 1,200.00 1,200.00 1,197.00 1,200.00 1,200.00 0.00 0.00% 151 181,200
2022-02-11 1,200.00 1,200.00 1,200.00 1,197.00 1,200.00 3.00 0.25% 1,250 1,500,000
2022-02-09 1,197.00 1,197.00 1,197.00 1,238.00 1,197.00 -41.00 -3.31% 10 11,970
2022-02-07 1,231.00 1,399.00 1,230.00 1,230.00 1,238.00 8.00 0.65% 4,589 5,681,182
2022-02-01 1,230.00 1,230.00 1,230.00 1,233.00 1,230.00 -3.00 -0.24% 10 12,300
2022-01-31 1,233.00 1,233.00 1,233.00 1,229.00 1,233.00 4.00 0.33% 39 48,087
2022-01-28 1,226.00 1,230.00 1,226.00 1,227.00 1,229.00 2.00 0.16% 228 280,212
2022-01-27 1,227.00 1,227.00 1,227.00 1,224.00 1,227.00 3.00 0.25% 3 3,681
2022-01-25 1,223.00 1,224.00 1,223.00 1,200.00 1,224.00 24.00 2.00% 20 24,480
2022-01-24 1,199.00 1,200.00 1,199.00 1,200.00 1,200.00 0.00 0.00% 657 788,400
2022-01-21 1,200.00 1,200.00 1,200.00 1,200.00 1,200.00 0.00 0.00% 143 171,600
2022-01-20 1,200.00 1,200.00 1,200.00 1,198.00 1,200.00 2.00 0.17% 108 129,600
2022-01-19 1,130.00 1,200.00 1,130.00 1,194.00 1,198.00 4.00 0.34% 5,340 6,397,320
2022-01-18 1,145.00 1,203.00 1,145.00 1,203.00 1,194.00 -9.00 -0.75% 321 383,274
2022-01-14 1,200.00 1,228.00 1,200.00 1,100.00 1,203.00 103.00 9.36% 1,470 1,768,410
2022-01-13 1,100.00 1,100.00 1,100.00 1,187.00 1,100.00 -87.00 -7.33% 3 3,300
2022-01-12 1,200.00 1,231.00 1,100.00 1,232.00 1,187.00 -45.00 -3.65% 5,160 6,124,920
2022-01-11 1,232.00 1,232.00 1,232.00 1,244.00 1,232.00 -12.00 -0.96% 20 24,640
2022-01-10 1,250.00 1,250.00 1,235.00 1,200.00 1,244.00 44.00 3.67% 34 42,296
2022-01-07 1,196.00 1,200.00 1,195.00 1,060.00 1,200.00 140.00 13.21% 4,253 5,103,600
2022-01-05 1,060.00 1,060.00 1,060.00 1,197.00 1,060.00 -137.00 -11.45% 59 62,540
2022-01-04 1,197.00 1,197.00 1,197.00 1,190.00 1,197.00 7.00 0.59% 10 11,970
2021-12-30 1,190.00 1,190.00 1,190.00 1,200.00 1,190.00 -10.00 -0.83% 100 119,000
2021-12-28 1,200.00 1,200.00 1,200.00 1,100.00 1,200.00 100.00 9.09% 100 120,000
2021-12-27 1,100.00 1,100.00 1,100.00 1,199.00 1,100.00 -99.00 -8.26% 169 185,900
2021-12-22 1,199.00 1,199.00 1,199.00 1,050.00 1,199.00 149.00 14.19% 5 5,995
2021-12-21 1,055.00 1,055.00 1,050.00 1,101.00 1,050.00 -51.00 -4.63% 34,999 36,748,950
2021-12-20 1,051.00 1,200.00 1,051.00 1,051.00 1,101.00 50.00 4.76% 3,000 3,303,000
2021-12-17 1,151.00 1,151.00 1,050.00 1,156.00 1,051.00 -105.00 -9.08% 71,606 75,257,906
2021-12-16 1,190.00 1,190.00 1,150.00 1,200.00 1,156.00 -44.00 -3.67% 1,581 1,827,636
2021-12-15 1,200.00 1,200.00 1,200.00 1,250.00 1,200.00 -50.00 -4.00% 62 74,400
2021-12-13 1,250.00 1,250.00 1,249.00 1,160.00 1,250.00 90.00 7.76% 2,981 3,726,250
2021-12-09 1,160.00 1,160.00 1,160.00 1,160.00 1,160.00 0.00 0.00% 1 1,160
2021-12-06 1,160.00 1,160.00 1,160.00 1,210.00 1,160.00 -50.00 -4.13% 110 127,600
2021-12-01 1,210.00 1,210.00 1,210.00 1,249.00 1,210.00 -39.00 -3.12% 8 9,680
2021-11-30 1,210.00 1,250.00 1,200.00 1,210.00 1,249.00 39.00 3.22% 16,885 21,089,365
2021-11-29 1,299.00 1,299.00 1,210.00 1,300.00 1,210.00 -90.00 -6.92% 185 223,850
2021-11-24 1,299.00 1,300.00 1,299.00 1,300.00 1,300.00 0.00 0.00% 449 583,700
2021-11-23 1,210.00 1,300.00 1,210.00 1,261.00 1,300.00 39.00 3.09% 31 40,300
2021-11-22 1,300.00 1,300.00 1,210.00 1,326.00 1,261.00 -65.00 -4.90% 23 29,003
2021-11-17 1,299.00 1,349.00 1,299.00 1,292.00 1,326.00 34.00 2.63% 772 1,023,672
2021-11-16 1,279.00 1,300.00 1,279.00 1,299.00 1,292.00 -7.00 -0.54% 182 235,144
2021-11-15 1,299.00 1,299.00 1,299.00 1,280.00 1,299.00 19.00 1.48% 4 5,196
2021-11-10 1,298.00 1,300.00 1,152.00 1,256.00 1,280.00 24.00 1.91% 160 204,800
2021-11-09 1,265.00 1,298.00 1,250.00 1,195.00 1,256.00 61.00 5.10% 1,356 1,703,136
2021-11-08 1,200.00 1,200.00 1,151.00 1,152.00 1,195.00 43.00 3.73% 29 34,655
2021-11-03 1,200.00 1,200.00 1,150.00 1,150.00 1,152.00 2.00 0.17% 104 119,808
2021-11-01 1,150.00 1,150.00 1,150.00 1,107.00 1,150.00 43.00 3.88% 41 47,150
2021-10-28 1,150.00 1,150.00 1,101.00 1,150.00 1,107.00 -43.00 -3.74% 31 34,317
2021-10-26 1,299.00 1,299.00 1,299.00 1,250.00 1,299.00 49.00 3.92% 80 103,920
2021-10-25 1,250.00 1,250.00 1,248.00 1,247.00 1,250.00 3.00 0.24% 530 662,500
2021-10-21 1,245.00 1,250.00 1,245.00 1,287.00 1,247.00 -40.00 -3.11% 35 43,645
2021-10-18 1,300.00 1,300.00 1,201.00 1,202.00 1,287.00 85.00 7.07% 115 148,005
2021-10-13 1,205.00 1,205.00 1,200.00 1,203.00 1,202.00 -1.00 -0.08% 719 864,238
2021-10-12 1,201.00 1,203.00 1,201.00 1,200.00 1,203.00 3.00 0.25% 308 370,524
2021-10-11 1,206.00 1,206.00 1,200.00 1,205.00 1,200.00 -5.00 -0.41% 509 610,800
2021-10-08 1,205.00 1,205.00 1,205.00 1,250.00 1,205.00 -45.00 -3.60% 50 60,250
2021-10-07 1,250.00 1,250.00 1,250.00 1,366.00 1,250.00 -116.00 -8.49% 4 5,000
2021-10-04 1,343.00 1,388.00 1,343.00 1,330.00 1,366.00 36.00 2.71% 108 147,528
2021-10-01 1,333.00 1,333.00 1,330.00 1,330.00 1,330.00 0.00 0.00% 10,050 13,366,500
2021-09-29 1,330.00 1,330.00 1,330.00 1,300.00 1,330.00 30.00 2.31% 10,150 13,499,500
2021-09-28 1,300.00 1,300.00 1,300.00 1,297.00 1,300.00 3.00 0.23% 2,200 2,860,000
2021-09-27 1,300.00 1,300.00 1,290.00 1,303.00 1,297.00 -6.00 -0.46% 133 172,501
2021-09-24 1,300.00 1,344.00 1,300.00 1,300.00 1,303.00 3.00 0.23% 111 144,633
2021-09-16 1,350.00 1,350.00 1,300.00 1,342.00 1,300.00 -42.00 -3.13% 2,011 2,614,300
2021-09-14 1,333.00 1,390.00 1,300.00 1,298.00 1,342.00 44.00 3.39% 687 921,954
2021-09-13 1,202.00 1,300.00 1,202.00 1,300.00 1,298.00 -2.00 -0.15% 230 298,540
2021-09-10 1,300.00 1,300.00 1,300.00 1,300.00 1,300.00 0.00 0.00% 1,097 1,426,100
2021-09-09 1,299.00 1,300.00 1,299.00 1,201.00 1,300.00 99.00 8.24% 917 1,192,100
2021-09-08 1,200.00 1,201.00 1,200.00 1,201.00 1,201.00 0.00 0.00% 1,269 1,524,069
2021-09-07 1,201.00 1,240.00 1,200.00 1,200.00 1,201.00 1.00 0.08% 4,655 5,590,655
2021-09-06 1,261.00 1,261.00 1,200.00 1,260.00 1,200.00 -60.00 -4.76% 2,974 3,568,800
2021-09-03 1,201.00 1,280.00 1,201.00 1,200.00 1,260.00 60.00 5.00% 5,025 6,331,500
2021-09-02 1,200.00 1,200.00 1,200.00 1,200.00 1,200.00 0.00 0.00% 991 1,189,200
2021-09-01 1,200.00 1,200.00 1,200.00 1,240.00 1,200.00 -40.00 -3.23% 9 10,800
2021-08-31 1,200.00 1,250.00 1,200.00 1,212.00 1,240.00 28.00 2.31% 5,000 6,200,000
2021-08-30 1,250.00 1,255.00 1,200.00 1,250.00 1,212.00 -38.00 -3.04% 3,605 4,369,260
2021-08-27 1,250.00 1,255.00 1,249.00 1,200.00 1,250.00 50.00 4.17% 32,804 41,005,000
2021-08-26 1,200.00 1,200.00 1,200.00 1,250.00 1,200.00 -50.00 -4.00% 580 696,000
2021-08-25 1,250.00 1,250.00 1,250.00 1,299.00 1,250.00 -49.00 -3.77% 270 337,500
2021-08-23 1,299.00 1,299.00 1,299.00 1,299.00 1,299.00 0.00 0.00% 13 16,887
2021-08-20 1,300.00 1,300.00 1,230.00 1,299.00 1,299.00 0.00 0.00% 2,040 2,649,960
2021-08-19 1,250.00 1,300.00 1,250.00 1,202.00 1,299.00 97.00 8.07% 1,220 1,584,780
2021-08-18 1,202.00 1,202.00 1,202.00 1,202.00 1,202.00 0.00 0.00% 6 7,212
2021-08-13 1,224.00 1,265.00 1,200.00 1,100.00 1,202.00 102.00 9.27% 2,212 2,658,824
2021-08-11 1,100.00 1,100.00 1,100.00 1,199.00 1,100.00 -99.00 -8.26% 411 452,100
2021-08-10 1,223.00 1,225.00 1,110.00 1,216.00 1,199.00 -17.00 -1.40% 1,346 1,613,854
2021-08-09 1,214.00 1,216.00 1,214.00 1,199.00 1,216.00 17.00 1.42% 260 316,160
2021-08-06 1,198.00 1,216.00 1,198.00 1,199.00 1,199.00 0.00 0.00% 1,696 2,033,504
2021-08-05 1,199.00 1,199.00 1,198.00 1,199.00 1,199.00 0.00 0.00% 446 534,754
2021-08-04 1,199.00 1,199.00 1,195.00 1,051.00 1,199.00 148.00 14.08% 40 47,960
2021-08-02 1,050.00 1,051.00 1,050.00 1,050.00 1,051.00 1.00 0.10% 1,478 1,553,378
2021-07-28 1,050.00 1,050.00 1,050.00 1,049.00 1,050.00 1.00 0.10% 5,632 5,913,600
2021-07-26 1,050.00 1,050.00 1,003.00 1,050.00 1,049.00 -1.00 -0.10% 1,020 1,069,980
2021-07-24 1,051.00 1,051.00 1,050.00 1,051.00 1,050.00 -1.00 -0.10% 2,490 2,614,500
2021-07-22 1,050.00 1,051.00 1,050.00 1,062.00 1,051.00 -11.00 -1.04% 475 499,225
2021-07-21 1,100.00 1,100.00 1,050.00 1,101.00 1,062.00 -39.00 -3.54% 525 557,550
2021-07-20 1,199.00 1,199.00 1,100.00 1,200.00 1,101.00 -99.00 -8.25% 1,300 1,431,300
2021-07-19 1,200.00 1,200.00 1,200.00 1,200.00 1,200.00 0.00 0.00% 1 1,200
2021-07-09 1,218.00 1,218.00 1,200.00 1,100.00 1,200.00 100.00 9.09% 140 168,000
2021-07-06 1,070.00 1,100.00 1,060.00 1,099.00 1,100.00 1.00 0.09% 6,478 7,125,800
2021-07-02 1,099.00 1,099.00 1,099.00 1,051.00 1,099.00 48.00 4.57% 27 29,673
2021-07-01 1,099.00 1,099.00 1,050.00 1,099.00 1,051.00 -48.00 -4.37% 245 257,495
2021-06-30 1,099.00 1,099.00 1,053.00 1,147.00 1,099.00 -48.00 -4.18% 691 759,409
2021-06-28 1,150.00 1,150.00 1,052.00 1,100.00 1,147.00 47.00 4.27% 190 217,930
2021-06-22 1,100.00 1,100.00 1,100.00 1,068.00 1,100.00 32.00 3.00% 15 16,500
2021-06-21 1,100.00 1,100.00 1,050.00 1,110.00 1,068.00 -42.00 -3.78% 208 222,144
2021-06-18 1,110.00 1,110.00 1,110.00 1,074.00 1,110.00 36.00 3.35% 10 11,100
2021-06-16 1,074.00 1,074.00 1,074.00 1,091.00 1,074.00 -17.00 -1.56% 1 1,074
2021-06-15 1,103.00 1,103.00 1,072.00 1,130.00 1,091.00 -39.00 -3.45% 563 614,233
2021-06-08 1,130.00 1,131.00 1,130.00 1,119.00 1,130.00 11.00 0.98% 3,009 3,400,170
2021-06-07 1,171.00 1,171.00 1,115.00 1,224.00 1,119.00 -105.00 -8.58% 380 425,220
2021-06-03 1,224.00 1,224.00 1,224.00 1,199.00 1,224.00 25.00 2.09% 195 238,680
2021-06-02 1,180.00 1,200.00 1,180.00 1,191.00 1,199.00 8.00 0.67% 5,180 6,210,820
2021-05-31 1,191.00 1,198.00 1,190.00 1,191.00 1,191.00 0.00 0.00% 3,484 4,149,444
2021-05-25 1,191.00 1,191.00 1,191.00 1,103.00 1,191.00 88.00 7.98% 113 134,583
2021-05-24 1,110.00 1,110.00 1,100.00 1,112.00 1,103.00 -9.00 -0.81% 1,221 1,346,763
2021-05-21 1,112.00 1,112.00 1,112.00 1,199.00 1,112.00 -87.00 -7.26% 20 22,240
2021-05-20 1,199.00 1,199.00 1,199.00 1,199.00 1,199.00 0.00 0.00% 10 11,990
2021-05-19 1,200.00 1,200.00 1,199.00 1,200.00 1,199.00 -1.00 -0.08% 1,237 1,483,163
2021-05-18 1,100.00 1,248.00 1,100.00 1,109.00 1,200.00 91.00 8.21% 6,767 8,120,400
2021-05-17 1,088.00 1,200.00 1,088.00 1,070.00 1,109.00 39.00 3.64% 11,352 12,589,368
2021-05-14 1,071.00 1,071.00 1,070.00 1,071.00 1,070.00 -1.00 -0.09% 350 374,500
2021-05-11 1,071.00 1,071.00 1,071.00 1,071.00 1,071.00 0.00 0.00% 53 56,763
2021-05-07 1,071.00 1,071.00 1,071.00 1,072.00 1,071.00 -1.00 -0.09% 15 16,065
2021-05-05 1,071.00 1,090.00 1,071.00 1,090.00 1,072.00 -18.00 -1.65% 29 31,088
2021-05-04 1,070.00 1,090.00 1,070.00 1,072.00 1,090.00 18.00 1.68% 229 249,610
2021-05-03 1,071.00 1,090.00 1,070.00 1,090.00 1,072.00 -18.00 -1.65% 700 750,400
2021-04-30 1,090.00 1,090.00 1,090.00 1,082.00 1,090.00 8.00 0.74% 140 152,600
2021-04-29 1,075.00 1,098.00 1,075.00 1,090.00 1,082.00 -8.00 -0.73% 35 37,870
2021-04-28 1,073.00 1,090.00 1,073.00 1,080.00 1,090.00 10.00 0.93% 72 78,480
2021-04-27 1,080.00 1,080.00 1,080.00 1,090.00 1,080.00 -10.00 -0.92% 24 25,920
2021-04-23 1,071.00 1,100.00 1,071.00 1,075.00 1,090.00 15.00 1.40% 2,415 2,632,350
2021-04-21 1,100.00 1,100.00 1,075.00 1,070.00 1,075.00 5.00 0.47% 822 883,650
2021-04-20 1,099.00 1,100.00 1,070.00 1,052.00 1,070.00 18.00 1.71% 199 212,930
2021-04-19 1,052.00 1,052.00 1,052.00 1,100.00 1,052.00 -48.00 -4.36% 16 16,832
2021-04-16 1,100.00 1,102.00 1,100.00 1,120.00 1,100.00 -20.00 -1.79% 525 577,500
2021-04-15 1,120.00 1,120.00 1,120.00 1,052.00 1,120.00 68.00 6.46% 50 56,000
2021-04-14 1,056.00 1,060.00 1,050.00 1,120.00 1,052.00 -68.00 -6.07% 372 391,344
2021-04-12 1,190.00 1,190.00 1,060.00 1,190.00 1,120.00 -70.00 -5.88% 792 887,040
2021-04-07 1,190.00 1,190.00 1,190.00 1,081.00 1,190.00 109.00 10.08% 45 53,550
2021-04-06 1,137.00 1,137.00 1,050.00 1,137.00 1,081.00 -56.00 -4.93% 267 288,627
2021-04-05 1,137.00 1,140.00 1,137.00 1,190.00 1,137.00 -53.00 -4.45% 844 959,628
2021-04-02 1,137.00 1,190.00 1,137.00 1,195.00 1,190.00 -5.00 -0.42% 21 24,990
2021-04-01 1,195.00 1,195.00 1,195.00 1,170.00 1,195.00 25.00 2.14% 3 3,585
2021-03-31 1,195.00 1,195.00 1,135.00 1,195.00 1,170.00 -25.00 -2.09% 192 224,640
2021-03-30 1,195.00 1,195.00 1,195.00 1,195.00 1,195.00 0.00 0.00% 20 23,900
2021-03-29 1,080.00 1,200.00 1,080.00 1,077.00 1,195.00 118.00 10.96% 1,425 1,702,875
2021-03-26 1,100.00 1,100.00 1,070.00 1,100.00 1,077.00 -23.00 -2.09% 9 9,693
2021-03-25 1,170.00 1,195.00 1,100.00 1,200.00 1,100.00 -100.00 -8.33% 1,550 1,705,000
2021-03-24 1,200.00 1,200.00 1,170.00 1,120.00 1,200.00 80.00 7.14% 101 121,200
2021-03-23 1,120.00 1,120.00 1,120.00 1,242.00 1,120.00 -122.00 -9.82% 18 20,160
2021-03-22 1,243.00 1,244.00 1,200.00 1,243.00 1,242.00 -1.00 -0.08% 761 945,162
2021-03-19 1,200.00 1,244.00 1,200.00 1,082.00 1,243.00 161.00 14.88% 679 843,997
2021-03-18 1,060.00 1,149.00 1,060.00 1,050.00 1,082.00 32.00 3.05% 120 129,840
2021-03-17 1,099.00 1,100.00 1,050.00 1,000.00 1,050.00 50.00 5.00% 82 86,100
2021-03-16 1,000.00 1,000.00 1,000.00 950.00 1,000.00 50.00 5.26% 867 867,000
2021-03-15 950.00 950.00 950.00 950.56 950.00 -0.56 -0.06% 115 109,250
2021-03-10 950.00 960.00 950.00 950.00 950.56 0.56 0.06% 1,782 1,693,898
2021-03-09 950.00 950.00 950.00 915.85 950.00 34.15 3.73% 2 1,900
2021-03-04 910.00 920.00 910.00 856.40 915.85 59.45 6.94% 4,478 4,101,176
2021-03-03 880.00 880.00 856.00 850.02 856.40 6.38 0.75% 3,655 3,130,142
2021-02-26 865.00 865.00 850.00 919.00 850.02 -68.98 -7.51% 99,826 84,854,097
2021-02-25 919.50 920.00 918.00 919.00 919.00 0.00 0.00% 563 517,397
2021-02-24 920.00 920.00 900.00 919.24 919.00 -0.24 -0.03% 850 781,150
2021-02-23 905.00 920.00 905.00 865.00 919.24 54.24 6.27% 475 436,639
2021-02-22 865.00 865.00 865.00 865.00 865.00 0.00 0.00% 70 60,550
2021-02-19 880.00 880.00 830.00 879.50 865.00 -14.50 -1.65% 1,018 880,570
2021-02-18 861.00 880.00 860.00 894.11 879.50 -14.61 -1.63% 4,429 3,895,306
2021-02-16 861.00 900.00 861.00 900.01 894.11 -5.90 -0.66% 106 94,776
2021-02-09 900.01 900.01 900.00 910.00 900.01 -9.99 -1.10% 60 54,001
2021-02-08 920.00 920.00 910.00 920.00 910.00 -10.00 -1.09% 192 174,720
2021-02-04 920.00 920.00 920.00 908.80 920.00 11.20 1.23% 18 16,560
2021-02-03 920.00 920.00 906.00 899.50 908.80 9.30 1.03% 15 13,632
2021-01-26 899.00 900.00 899.00 850.00 899.50 49.50 5.82% 60 53,970
2021-01-18 850.00 850.00 850.00 849.92 850.00 0.08 0.01% 309,091 262,727,350
2021-01-14 840.01 850.00 840.01 900.00 849.92 -50.08 -5.56% 1,186 1,008,005
2021-01-07 920.00 920.00 900.00 950.00 900.00 -50.00 -5.26% 16 14,400
2021-01-05 949.00 950.00 949.00 950.00 950.00 0.00 0.00% 167 158,650
2021-01-04 950.00 950.00 950.00 988.00 950.00 -38.00 -3.85% 146 138,700
2020-12-31 988.00 988.00 988.00 989.37 988.00 -1.37 -0.14% 10 9,880
2020-12-30 889.00 990.00 889.00 889.99 989.37 99.38 11.17% 2,068 2,046,017