| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 86.90 | 86.90 | 86.90 | 86.98 | 86.90 | -0.08 | -0.09% | 72 | 6,257 |
| 2024-11-20 | 84.00 | 86.98 | 84.00 | 84.00 | 86.98 | 2.98 | 3.55% | 18,546 | 1,613,131 |
| 2024-11-19 | 84.00 | 84.00 | 84.00 | 82.85 | 84.00 | 1.15 | 1.39% | 517 | 43,428 |
| 2024-11-18 | 82.00 | 84.00 | 82.00 | 85.00 | 82.85 | -2.15 | -2.53% | 1,034 | 85,667 |
| 2024-11-15 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.00 | 0.00% | 1 | 85 |
| 2024-11-14 | 83.00 | 85.00 | 83.00 | 83.00 | 85.00 | 2.00 | 2.41% | 16,632 | 1,413,720 |
| 2024-11-13 | 83.00 | 83.00 | 83.00 | 85.00 | 83.00 | -2.00 | -2.35% | 8,496 | 705,168 |
| 2024-11-12 | 84.50 | 85.00 | 83.00 | 84.49 | 85.00 | 0.51 | 0.60% | 21,111 | 1,794,435 |
| 2024-11-11 | 84.49 | 84.50 | 84.49 | 84.50 | 84.49 | -0.01 | -0.01% | 13 | 1,098 |
| 2024-11-08 | 84.50 | 84.50 | 84.49 | 84.00 | 84.50 | 0.50 | 0.60% | 237 | 20,027 |
| 2024-11-07 | 84.00 | 84.00 | 84.00 | 86.00 | 84.00 | -2.00 | -2.33% | 80 | 6,720 |
| 2024-11-04 | 87.00 | 87.00 | 86.00 | 87.00 | 86.00 | -1.00 | -1.15% | 516 | 44,376 |
| 2024-11-01 | 87.00 | 87.00 | 87.00 | 86.91 | 87.00 | 0.09 | 0.10% | 5,559 | 483,633 |
| 2024-10-31 | 86.00 | 87.00 | 86.00 | 86.00 | 86.91 | 0.91 | 1.06% | 340 | 29,549 |
| 2024-10-30 | 86.99 | 87.00 | 86.00 | 85.38 | 86.00 | 0.62 | 0.73% | 710 | 61,060 |
| 2024-10-29 | 83.00 | 86.00 | 83.00 | 83.01 | 85.38 | 2.37 | 2.86% | 107 | 9,136 |
| 2024-10-28 | 87.00 | 87.00 | 82.00 | 87.00 | 83.01 | -3.99 | -4.59% | 8,710 | 723,017 |
| 2024-10-25 | 83.00 | 87.00 | 83.00 | 87.00 | 87.00 | 0.00 | 0.00% | 1,013 | 88,131 |
| 2024-10-24 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.00 | 0.00% | 918 | 79,866 |
| 2024-10-23 | 87.00 | 87.00 | 87.00 | 81.10 | 87.00 | 5.90 | 7.27% | 3 | 261 |
| 2024-10-22 | 81.10 | 81.10 | 81.10 | 88.00 | 81.10 | -6.90 | -7.84% | 698 | 56,608 |
| 2024-10-21 | 81.10 | 88.70 | 81.00 | 81.00 | 88.00 | 7.00 | 8.64% | 10,796 | 950,048 |
| 2024-10-17 | 81.00 | 81.00 | 81.00 | 88.69 | 81.00 | -7.69 | -8.67% | 3,000 | 243,000 |
| 2024-10-16 | 88.69 | 88.70 | 88.69 | 88.80 | 88.69 | -0.11 | -0.12% | 140 | 12,417 |
| 2024-10-10 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 0.00 | 0.00% | 420 | 37,296 |
| 2024-10-09 | 88.80 | 88.80 | 88.80 | 86.91 | 88.80 | 1.89 | 2.17% | 5 | 444 |
| 2024-10-07 | 86.90 | 86.91 | 86.00 | 86.91 | 86.91 | 0.00 | 0.00% | 1,316 | 114,374 |
| 2024-10-04 | 86.90 | 86.91 | 86.90 | 80.00 | 86.91 | 6.91 | 8.64% | 240 | 20,858 |
| 2024-10-03 | 80.00 | 80.00 | 80.00 | 86.91 | 80.00 | -6.91 | -7.95% | 2,500 | 200,000 |
| 2024-09-25 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | 0.00 | 0.00% | 141 | 12,254 |
| 2024-09-23 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | 0.00 | 0.00% | 10 | 869 |
| 2024-09-19 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | 0.00 | 0.00% | 20 | 1,738 |
| 2024-09-18 | 86.91 | 86.91 | 86.91 | 80.85 | 86.91 | 6.06 | 7.50% | 100 | 8,691 |
| 2024-09-16 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.00 | 0.00% | 1,226 | 99,122 |
| 2024-09-11 | 81.10 | 81.10 | 80.00 | 82.00 | 80.85 | -1.15 | -1.40% | 318 | 25,710 |
| 2024-09-10 | 82.00 | 82.00 | 82.00 | 86.93 | 82.00 | -4.93 | -5.67% | 529 | 43,378 |
| 2024-09-09 | 86.93 | 86.93 | 86.93 | 86.94 | 86.93 | -0.01 | -0.01% | 7 | 609 |
| 2024-09-06 | 86.94 | 86.94 | 86.94 | 86.46 | 86.94 | 0.48 | 0.56% | 4 | 348 |
| 2024-09-05 | 86.95 | 86.95 | 82.00 | 86.49 | 86.46 | -0.03 | -0.03% | 7,928 | 685,455 |
| 2024-09-04 | 86.49 | 86.49 | 86.49 | 82.18 | 86.49 | 4.31 | 5.24% | 8 | 692 |
| 2024-09-03 | 86.00 | 86.00 | 82.00 | 86.51 | 82.18 | -4.33 | -5.01% | 882 | 72,483 |
| 2024-08-30 | 86.95 | 86.95 | 86.50 | 86.95 | 86.51 | -0.44 | -0.51% | 36 | 3,114 |
| 2024-08-29 | 86.95 | 86.95 | 86.95 | 86.94 | 86.95 | 0.01 | 0.01% | 93 | 8,086 |
| 2024-08-27 | 86.94 | 86.95 | 86.94 | 86.93 | 86.94 | 0.01 | 0.01% | 1,549 | 134,670 |
| 2024-08-26 | 86.93 | 86.94 | 86.93 | 81.37 | 86.93 | 5.56 | 6.83% | 157 | 13,648 |
| 2024-08-20 | 81.37 | 81.37 | 81.37 | 82.00 | 81.37 | -0.63 | -0.77% | 5 | 407 |
| 2024-08-19 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00 | 0.00% | 11 | 902 |
| 2024-08-15 | 86.96 | 86.96 | 82.00 | 86.96 | 82.00 | -4.96 | -5.70% | 1,906 | 156,292 |
| 2024-08-14 | 86.96 | 86.96 | 86.96 | 86.97 | 86.96 | -0.01 | -0.01% | 57 | 4,957 |
| 2024-08-13 | 86.97 | 86.98 | 86.97 | 86.98 | 86.97 | -0.01 | -0.01% | 57 | 4,957 |
| 2024-08-12 | 86.98 | 86.98 | 86.98 | 86.99 | 86.98 | -0.01 | -0.01% | 57 | 4,958 |
| 2024-08-09 | 86.99 | 87.00 | 86.99 | 87.00 | 86.99 | -0.01 | -0.01% | 57 | 4,958 |
| 2024-08-08 | 87.00 | 87.00 | 87.00 | 81.37 | 87.00 | 5.63 | 6.92% | 9 | 783 |
| 2024-08-06 | 87.96 | 87.96 | 81.00 | 87.96 | 81.37 | -6.59 | -7.49% | 1,040 | 84,625 |
| 2024-08-05 | 87.96 | 87.96 | 87.96 | 87.97 | 87.96 | -0.01 | -0.01% | 56 | 4,926 |
| 2024-08-02 | 87.96 | 87.97 | 87.96 | 80.00 | 87.97 | 7.97 | 9.96% | 1,194 | 105,036 |
| 2024-07-30 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00% | 28,698 | 2,295,840 |
| 2024-07-29 | 81.00 | 81.00 | 80.00 | 80.53 | 80.00 | -0.53 | -0.66% | 1,541,443 | 123,315,440 |
| 2024-07-26 | 80.53 | 80.53 | 80.53 | 88.22 | 80.53 | -7.69 | -8.72% | 10 | 805 |
| 2024-07-25 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 0.00 | 0.00% | 3 | 265 |
| 2024-07-24 | 88.00 | 89.96 | 88.00 | 85.00 | 88.22 | 3.22 | 3.79% | 90 | 7,940 |
| 2024-07-23 | 85.00 | 85.00 | 85.00 | 80.51 | 85.00 | 4.49 | 5.58% | 118 | 10,030 |
| 2024-07-22 | 90.00 | 90.00 | 80.51 | 89.00 | 80.51 | -8.49 | -9.54% | 2,309 | 185,898 |
| 2024-07-18 | 89.00 | 89.00 | 89.00 | 90.00 | 89.00 | -1.00 | -1.11% | 12 | 1,068 |
| 2024-07-17 | 90.00 | 90.00 | 90.00 | 92.00 | 90.00 | -2.00 | -2.17% | 134 | 12,060 |
| 2024-07-16 | 92.00 | 92.00 | 92.00 | 90.00 | 92.00 | 2.00 | 2.22% | 4 | 368 |
| 2024-07-08 | 90.00 | 90.00 | 90.00 | 90.02 | 90.00 | -0.02 | -0.02% | 66 | 5,940 |
| 2024-07-05 | 92.00 | 92.00 | 90.00 | 92.00 | 90.02 | -1.98 | -2.15% | 101 | 9,092 |
| 2024-07-03 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.00 | 0.00% | 300 | 27,600 |
| 2024-07-02 | 92.00 | 92.00 | 92.00 | 93.93 | 92.00 | -1.93 | -2.05% | 10 | 920 |
| 2024-07-01 | 94.00 | 94.00 | 93.00 | 94.44 | 93.93 | -0.51 | -0.54% | 443 | 41,611 |
| 2024-06-27 | 94.43 | 94.44 | 94.43 | 94.00 | 94.44 | 0.44 | 0.47% | 104 | 9,822 |
| 2024-06-25 | 93.99 | 94.50 | 93.99 | 93.60 | 94.39 | 0.79 | 0.84% | 450 | 42,476 |
| 2024-06-24 | 94.88 | 94.89 | 92.99 | 92.00 | 93.60 | 1.60 | 1.74% | 3,198 | 299,333 |
| 2024-06-21 | 92.00 | 92.00 | 92.00 | 85.00 | 92.00 | 7.00 | 8.24% | 219 | 20,148 |
| 2024-06-20 | 85.00 | 85.00 | 85.00 | 92.00 | 85.00 | -7.00 | -7.61% | 99 | 8,415 |
| 2024-06-18 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.00 | 0.00% | 1 | 92 |
| 2024-06-17 | 92.00 | 92.00 | 92.00 | 90.75 | 92.00 | 1.25 | 1.38% | 3 | 276 |
| 2024-06-14 | 92.00 | 92.00 | 90.00 | 90.00 | 90.75 | 0.75 | 0.83% | 8 | 726 |
| 2024-06-13 | 80.00 | 90.00 | 80.00 | 80.01 | 90.00 | 9.99 | 12.49% | 14,841 | 1,335,690 |
| 2024-06-11 | 80.00 | 81.54 | 80.00 | 81.54 | 80.01 | -1.53 | -1.88% | 20,163 | 1,613,242 |
| 2024-06-06 | 84.00 | 84.00 | 80.00 | 81.00 | 81.54 | 0.54 | 0.67% | 26 | 2,120 |
| 2024-06-04 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.00 | 0.00% | 100 | 8,100 |
| 2024-06-03 | 80.99 | 81.00 | 80.99 | 76.25 | 81.00 | 4.75 | 6.23% | 3,199 | 259,119 |
| 2024-05-31 | 81.00 | 81.00 | 76.25 | 81.00 | 76.25 | -4.75 | -5.86% | 101 | 7,701 |
| 2024-05-30 | 79.98 | 81.00 | 79.98 | 80.00 | 81.00 | 1.00 | 1.25% | 7,164 | 580,284 |
| 2024-05-29 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00% | 700 | 56,000 |
| 2024-05-28 | 80.00 | 80.00 | 80.00 | 81.00 | 80.00 | -1.00 | -1.23% | 20 | 1,600 |
| 2024-05-27 | 81.00 | 81.00 | 81.00 | 87.92 | 81.00 | -6.92 | -7.87% | 1,925 | 155,925 |
| 2024-05-20 | 85.00 | 95.00 | 85.00 | 84.54 | 87.92 | 3.38 | 4.00% | 2,448 | 215,228 |
| 2024-05-16 | 81.93 | 85.00 | 81.93 | 81.17 | 84.54 | 3.37 | 4.15% | 4,214 | 356,252 |
| 2024-05-15 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | 0.00 | 0.00% | 200 | 16,234 |
| 2024-05-14 | 81.92 | 81.99 | 81.00 | 80.98 | 81.17 | 0.19 | 0.23% | 1,210 | 98,216 |
| 2024-05-13 | 80.98 | 81.00 | 80.00 | 80.98 | 80.98 | 0.00 | 0.00% | 1,605 | 129,973 |
| 2024-05-10 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | 0.00 | 0.00% | 168 | 13,605 |
| 2024-05-09 | 80.98 | 80.99 | 80.98 | 80.99 | 80.98 | -0.01 | -0.01% | 113 | 9,151 |
| 2024-05-08 | 80.99 | 80.99 | 80.99 | 78.77 | 80.99 | 2.22 | 2.82% | 60 | 4,859 |
| 2024-05-07 | 81.00 | 81.00 | 77.00 | 80.00 | 78.77 | -1.23 | -1.54% | 145 | 11,422 |
| 2024-05-06 | 80.00 | 80.00 | 80.00 | 76.20 | 80.00 | 3.80 | 4.99% | 99 | 7,920 |
| 2024-05-03 | 81.98 | 81.98 | 76.05 | 82.18 | 76.20 | -5.98 | -7.28% | 4,624 | 352,349 |
| 2024-05-02 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 0.00 | 0.00% | 190 | 15,614 |
| 2024-05-01 | 82.18 | 82.19 | 82.18 | 82.20 | 82.18 | -0.02 | -0.02% | 10 | 822 |
| 2024-04-30 | 82.20 | 82.20 | 82.20 | 76.20 | 82.20 | 6.00 | 7.87% | 2 | 164 |
| 2024-04-26 | 76.05 | 76.20 | 76.05 | 80.18 | 76.20 | -3.98 | -4.96% | 17 | 1,295 |
| 2024-04-25 | 79.98 | 82.22 | 79.98 | 76.00 | 80.18 | 4.18 | 5.50% | 172 | 13,791 |
| 2024-04-24 | 76.00 | 76.00 | 76.00 | 76.40 | 76.00 | -0.40 | -0.52% | 1,011 | 76,836 |
| 2024-04-22 | 78.00 | 78.00 | 76.00 | 78.00 | 76.40 | -1.60 | -2.05% | 10,000 | 764,000 |
| 2024-04-19 | 78.10 | 78.10 | 78.00 | 81.16 | 78.00 | -3.16 | -3.89% | 1,380 | 107,640 |
| 2024-04-11 | 82.20 | 82.20 | 81.00 | 82.20 | 81.16 | -1.04 | -1.27% | 4,596 | 373,011 |
| 2024-04-10 | 82.20 | 82.20 | 82.20 | 75.00 | 82.20 | 7.20 | 9.60% | 1 | 82 |
| 2024-04-09 | 75.00 | 75.00 | 75.00 | 74.20 | 75.00 | 0.80 | 1.08% | 51 | 3,825 |
| 2024-04-08 | 74.20 | 74.20 | 74.20 | 82.25 | 74.20 | -8.05 | -9.79% | 282 | 20,924 |
| 2024-04-05 | 82.27 | 82.27 | 82.00 | 82.22 | 82.25 | 0.03 | 0.04% | 16 | 1,316 |
| 2024-04-04 | 80.00 | 82.28 | 80.00 | 82.50 | 82.22 | -0.28 | -0.34% | 282 | 23,186 |
| 2024-04-02 | 83.97 | 83.97 | 72.05 | 83.98 | 82.50 | -1.48 | -1.76% | 405 | 33,413 |
| 2024-04-01 | 75.00 | 83.98 | 75.00 | 84.90 | 83.98 | -0.92 | -1.08% | 505 | 42,410 |
| 2024-03-29 | 76.93 | 84.90 | 76.93 | 76.50 | 84.90 | 8.40 | 10.98% | 9,782 | 830,492 |
| 2024-03-28 | 76.00 | 76.93 | 76.00 | 75.05 | 76.50 | 1.45 | 1.93% | 129 | 9,869 |
| 2024-03-26 | 75.00 | 76.94 | 73.00 | 76.00 | 75.05 | -0.95 | -1.25% | 589 | 44,204 |
| 2024-03-25 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.00 | 0.00% | 329 | 25,004 |
| 2024-03-22 | 74.00 | 76.00 | 74.00 | 76.94 | 76.00 | -0.94 | -1.22% | 74 | 5,624 |
| 2024-03-20 | 73.00 | 76.94 | 73.00 | 76.94 | 76.94 | 0.00 | 0.00% | 32 | 2,462 |
| 2024-03-19 | 76.94 | 76.94 | 76.94 | 76.97 | 76.94 | -0.03 | -0.04% | 9 | 692 |
| 2024-03-13 | 76.97 | 76.97 | 76.97 | 72.00 | 76.97 | 4.97 | 6.90% | 630 | 48,491 |
| 2024-03-12 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00 | 0.00% | 17 | 1,224 |
| 2024-03-11 | 72.01 | 72.01 | 72.00 | 72.00 | 72.00 | 0.00 | 0.00% | 2,000 | 144,000 |
| 2024-03-05 | 72.02 | 72.02 | 72.00 | 72.00 | 72.00 | 0.00 | 0.00% | 2,253 | 162,216 |
| 2024-03-04 | 72.01 | 72.01 | 72.00 | 72.00 | 72.00 | 0.00 | 0.00% | 1,231 | 88,632 |
| 2024-03-01 | 72.00 | 72.00 | 72.00 | 72.01 | 72.00 | -0.01 | -0.01% | 5 | 360 |
| 2024-02-29 | 72.02 | 72.03 | 72.00 | 77.88 | 72.01 | -5.87 | -7.54% | 5,590 | 402,536 |
| 2024-02-28 | 77.88 | 77.88 | 77.88 | 72.01 | 77.88 | 5.87 | 8.15% | 300 | 23,364 |
| 2024-02-27 | 72.01 | 72.01 | 72.01 | 76.74 | 72.01 | -4.73 | -6.16% | 240 | 17,282 |
| 2024-02-26 | 77.89 | 77.89 | 72.01 | 72.00 | 76.74 | 4.74 | 6.58% | 512 | 39,291 |
| 2024-02-23 | 72.00 | 72.00 | 72.00 | 72.10 | 72.00 | -0.10 | -0.14% | 3,143 | 226,296 |
| 2024-02-22 | 73.00 | 73.00 | 72.00 | 73.00 | 72.10 | -0.90 | -1.23% | 1,429 | 103,031 |
| 2024-02-21 | 74.90 | 74.90 | 73.00 | 72.00 | 73.00 | 1.00 | 1.39% | 1,779 | 129,867 |
| 2024-02-20 | 72.00 | 72.00 | 72.00 | 75.88 | 72.00 | -3.88 | -5.11% | 373 | 26,856 |
| 2024-02-19 | 75.98 | 75.99 | 75.00 | 71.35 | 75.88 | 4.53 | 6.35% | 2,272 | 172,399 |
| 2024-02-16 | 72.50 | 73.00 | 71.03 | 77.89 | 71.35 | -6.54 | -8.40% | 2,029 | 144,769 |
| 2024-02-15 | 77.89 | 77.89 | 77.89 | 77.90 | 77.89 | -0.01 | -0.01% | 20 | 1,558 |
| 2024-02-14 | 71.17 | 77.90 | 71.01 | 70.00 | 77.90 | 7.90 | 11.29% | 1,180 | 91,922 |
| 2024-02-09 | 77.90 | 77.90 | 70.00 | 70.22 | 70.00 | -0.22 | -0.31% | 348,402 | 24,388,140 |
| 2024-02-07 | 75.00 | 75.00 | 70.09 | 70.43 | 70.22 | -0.21 | -0.30% | 3,000 | 210,660 |
| 2024-02-06 | 82.98 | 82.98 | 70.00 | 82.00 | 70.43 | -11.57 | -14.11% | 94,723 | 6,671,341 |
| 2024-02-05 | 82.00 | 83.00 | 82.00 | 78.23 | 82.00 | 3.77 | 4.82% | 3,382 | 277,324 |
| 2024-02-02 | 80.00 | 80.00 | 76.00 | 82.98 | 78.23 | -4.75 | -5.72% | 1,000 | 78,230 |
| 2024-02-01 | 82.98 | 82.98 | 82.98 | 80.00 | 82.98 | 2.98 | 3.73% | 257 | 21,326 |
| 2024-01-31 | 80.00 | 80.00 | 80.00 | 75.13 | 80.00 | 4.87 | 6.48% | 70 | 5,600 |
| 2024-01-30 | 79.98 | 79.98 | 73.00 | 79.98 | 75.13 | -4.85 | -6.06% | 72 | 5,409 |
| 2024-01-29 | 70.00 | 79.98 | 70.00 | 70.28 | 79.98 | 9.70 | 13.80% | 4,511 | 360,790 |
| 2024-01-26 | 78.50 | 78.50 | 70.00 | 68.44 | 70.28 | 1.84 | 2.69% | 753 | 52,921 |
| 2024-01-25 | 68.00 | 81.00 | 68.00 | 75.10 | 68.44 | -6.66 | -8.87% | 10,806 | 739,563 |
| 2024-01-24 | 75.06 | 81.00 | 75.06 | 85.00 | 75.10 | -9.90 | -11.65% | 13,096 | 983,510 |
| 2024-01-23 | 85.00 | 85.00 | 85.00 | 85.02 | 85.00 | -0.02 | -0.02% | 4,000 | 340,000 |
| 2024-01-22 | 85.02 | 85.02 | 85.02 | 98.15 | 85.02 | -13.13 | -13.38% | 157 | 13,348 |
| 2024-01-17 | 100.00 | 100.00 | 90.02 | 99.40 | 98.15 | -1.25 | -1.26% | 273 | 26,795 |
| 2024-01-16 | 100.00 | 100.00 | 95.42 | 110.00 | 99.40 | -10.60 | -9.64% | 115 | 11,431 |
| 2024-01-10 | 110.00 | 110.00 | 110.00 | 112.89 | 110.00 | -2.89 | -2.56% | 2 | 220 |
| 2024-01-08 | 112.89 | 112.89 | 112.89 | 113.00 | 112.89 | -0.11 | -0.10% | 468 | 52,833 |
| 2024-01-05 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00 | 0.00% | 44 | 4,972 |
| 2024-01-04 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00 | 0.00% | 44 | 4,972 |
| 2024-01-03 | 113.00 | 113.00 | 113.00 | 113.99 | 113.00 | -0.99 | -0.87% | 43 | 4,859 |
| 2024-01-02 | 113.99 | 113.99 | 113.98 | 119.92 | 113.99 | -5.93 | -4.94% | 283 | 32,259 |
| 2023-12-28 | 105.00 | 119.92 | 105.00 | 104.97 | 119.92 | 14.95 | 14.24% | 5,920 | 709,926 |
| 2023-12-27 | 95.37 | 109.30 | 90.00 | 95.21 | 104.97 | 9.76 | 10.25% | 34,504 | 3,621,885 |
| 2023-12-26 | 95.20 | 95.30 | 95.20 | 94.43 | 95.21 | 0.78 | 0.83% | 274 | 26,088 |
| 2023-12-25 | 95.50 | 95.50 | 87.50 | 93.80 | 94.43 | 0.63 | 0.67% | 117 | 11,048 |
| 2023-12-22 | 89.00 | 98.96 | 89.00 | 90.34 | 93.80 | 3.46 | 3.83% | 1,020 | 95,676 |
| 2023-12-21 | 89.98 | 92.75 | 89.98 | 80.75 | 90.34 | 9.59 | 11.88% | 1,602 | 144,725 |
| 2023-12-20 | 85.01 | 88.00 | 78.00 | 85.01 | 80.75 | -4.26 | -5.01% | 11,315 | 913,686 |
| 2023-12-19 | 90.00 | 90.00 | 85.01 | 89.39 | 85.01 | -4.38 | -4.90% | 74 | 6,291 |
| 2023-12-18 | 89.00 | 90.00 | 89.00 | 90.00 | 89.39 | -0.61 | -0.68% | 163 | 14,571 |
| 2023-12-15 | 85.00 | 90.00 | 85.00 | 85.02 | 90.00 | 4.98 | 5.86% | 53 | 4,770 |
| 2023-12-14 | 89.99 | 89.99 | 85.00 | 89.98 | 85.02 | -4.96 | -5.51% | 255 | 21,680 |
| 2023-12-13 | 89.98 | 89.98 | 89.98 | 87.00 | 89.98 | 2.98 | 3.43% | 57 | 5,129 |
| 2023-12-11 | 89.49 | 89.49 | 87.00 | 87.00 | 87.00 | 0.00 | 0.00% | 348 | 30,276 |
| 2023-12-08 | 86.99 | 87.00 | 86.99 | 86.99 | 87.00 | 0.01 | 0.01% | 1,942 | 168,954 |
| 2023-12-07 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 0.00 | 0.00% | 57 | 4,958 |
| 2023-12-06 | 86.99 | 86.99 | 86.99 | 87.00 | 86.99 | -0.01 | -0.01% | 97 | 8,438 |
| 2023-12-05 | 87.00 | 87.00 | 87.00 | 86.00 | 87.00 | 1.00 | 1.16% | 58 | 5,046 |
| 2023-12-04 | 87.00 | 87.00 | 86.00 | 86.36 | 86.00 | -0.36 | -0.42% | 2,623 | 225,578 |
| 2023-12-01 | 86.00 | 86.99 | 86.00 | 87.00 | 86.36 | -0.64 | -0.74% | 158 | 13,645 |
| 2023-11-30 | 87.00 | 87.00 | 87.00 | 89.02 | 87.00 | -2.02 | -2.27% | 56 | 4,872 |
| 2023-11-29 | 89.50 | 89.50 | 89.00 | 89.00 | 89.02 | 0.02 | 0.02% | 291 | 25,905 |
| 2023-11-28 | 89.50 | 89.50 | 89.00 | 90.00 | 89.00 | -1.00 | -1.11% | 350,055 | 31,154,895 |
| 2023-11-27 | 90.00 | 90.00 | 89.99 | 90.00 | 90.00 | 0.00 | 0.00% | 100 | 9,000 |
| 2023-11-24 | 90.00 | 90.00 | 90.00 | 89.99 | 90.00 | 0.01 | 0.01% | 55 | 4,950 |
| 2023-11-23 | 89.98 | 89.99 | 89.98 | 88.11 | 89.99 | 1.88 | 2.13% | 243 | 21,868 |
| 2023-11-22 | 89.98 | 89.98 | 88.00 | 89.98 | 88.11 | -1.87 | -2.08% | 1,055 | 92,956 |
| 2023-11-20 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | 0.00 | 0.00% | 71 | 6,389 |
| 2023-11-17 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | 0.00 | 0.00% | 55 | 4,949 |
| 2023-11-16 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | 0.00 | 0.00% | 55 | 4,949 |
| 2023-11-15 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | 0.00 | 0.00% | 55 | 4,949 |
| 2023-11-13 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | 0.00 | 0.00% | 55 | 4,949 |
| 2023-11-10 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | 0.00 | 0.00% | 58 | 5,219 |
| 2023-11-09 | 89.99 | 89.99 | 89.98 | 89.99 | 89.98 | -0.01 | -0.01% | 104 | 9,358 |
| 2023-11-08 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | 0.00 | 0.00% | 105 | 9,449 |
| 2023-11-07 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | 0.00 | 0.00% | 55 | 4,949 |
| 2023-11-06 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | 0.00 | 0.00% | 55 | 4,949 |
| 2023-11-03 | 89.99 | 89.99 | 89.99 | 90.00 | 89.99 | -0.01 | -0.01% | 165 | 14,848 |
| 2023-11-02 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 0.00% | 55 | 4,950 |
| 2023-11-01 | 90.00 | 90.00 | 90.00 | 89.40 | 90.00 | 0.60 | 0.67% | 55 | 4,950 |
| 2023-10-31 | 91.90 | 91.90 | 88.05 | 88.25 | 89.40 | 1.15 | 1.30% | 3,270 | 292,338 |
| 2023-10-30 | 89.00 | 89.00 | 88.00 | 88.08 | 88.25 | 0.17 | 0.19% | 2,059 | 181,707 |
| 2023-10-27 | 91.90 | 91.90 | 88.00 | 91.90 | 88.08 | -3.82 | -4.16% | 248 | 21,844 |
| 2023-10-26 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 0.00 | 0.00% | 54 | 4,963 |
| 2023-10-25 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 0.00 | 0.00% | 54 | 4,963 |
| 2023-10-24 | 91.90 | 91.90 | 91.90 | 91.80 | 91.90 | 0.10 | 0.11% | 54 | 4,963 |
| 2023-10-23 | 91.80 | 91.80 | 91.80 | 90.19 | 91.80 | 1.61 | 1.79% | 999 | 91,708 |
| 2023-10-20 | 92.00 | 92.00 | 88.00 | 92.00 | 90.19 | -1.81 | -1.97% | 113 | 10,191 |
| 2023-10-19 | 92.00 | 92.00 | 91.10 | 92.00 | 92.00 | 0.00 | 0.00% | 258 | 23,736 |
| 2023-10-18 | 92.00 | 92.00 | 92.00 | 91.97 | 92.00 | 0.03 | 0.03% | 54 | 4,968 |
| 2023-10-17 | 91.95 | 92.00 | 91.95 | 91.86 | 91.97 | 0.11 | 0.12% | 889 | 81,761 |
| 2023-10-16 | 92.00 | 92.00 | 84.07 | 92.00 | 91.86 | -0.14 | -0.15% | 558 | 51,258 |
| 2023-10-13 | 90.19 | 92.00 | 89.00 | 83.14 | 92.00 | 8.86 | 10.66% | 515 | 47,380 |
| 2023-10-12 | 90.20 | 90.20 | 83.00 | 90.19 | 83.14 | -7.05 | -7.82% | 500 | 41,570 |
| 2023-10-09 | 90.00 | 104.50 | 81.01 | 91.00 | 90.19 | -0.81 | -0.89% | 27,410 | 2,472,108 |
| 2023-10-06 | 91.00 | 91.00 | 91.00 | 84.20 | 91.00 | 6.80 | 8.08% | 1 | 91 |
| 2023-10-04 | 84.01 | 104.98 | 84.01 | 91.86 | 84.20 | -7.66 | -8.34% | 5,578 | 469,668 |
| 2023-09-29 | 89.90 | 95.00 | 89.90 | 90.99 | 91.86 | 0.87 | 0.96% | 4,563 | 419,157 |
| 2023-09-28 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | 0.00 | 0.00% | 54 | 4,913 |
| 2023-09-27 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | 0.00 | 0.00% | 76 | 6,915 |
| 2023-09-26 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | 0.00 | 0.00% | 54 | 4,913 |
| 2023-09-25 | 90.99 | 90.99 | 90.99 | 87.00 | 90.99 | 3.99 | 4.59% | 66 | 6,005 |
| 2023-09-22 | 87.00 | 87.00 | 87.00 | 87.92 | 87.00 | -0.92 | -1.05% | 13 | 1,131 |
| 2023-09-21 | 87.92 | 92.45 | 87.92 | 92.47 | 87.92 | -4.55 | -4.92% | 44,268 | 3,892,043 |
| 2023-09-20 | 89.00 | 92.48 | 89.00 | 89.00 | 92.47 | 3.47 | 3.90% | 363 | 33,567 |
| 2023-09-19 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 206 | 18,334 |
| 2023-09-18 | 89.00 | 89.00 | 89.00 | 83.06 | 89.00 | 5.94 | 7.15% | 273 | 24,297 |
| 2023-09-14 | 92.49 | 92.49 | 83.00 | 92.49 | 83.06 | -9.43 | -10.20% | 8,903 | 739,483 |
| 2023-09-13 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | 0.00 | 0.00% | 54 | 4,994 |
| 2023-09-12 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | 0.00 | 0.00% | 886 | 81,946 |
| 2023-09-11 | 92.49 | 92.49 | 92.49 | 92.50 | 92.49 | -0.01 | -0.01% | 54 | 4,994 |
| 2023-09-08 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.00 | 0.00% | 3 | 278 |
| 2023-09-05 | 92.50 | 92.50 | 92.50 | 91.30 | 92.50 | 1.20 | 1.31% | 2 | 185 |
| 2023-09-01 | 92.99 | 92.99 | 87.92 | 87.92 | 91.30 | 3.38 | 3.84% | 1,200 | 109,560 |
| 2023-08-25 | 87.90 | 88.00 | 87.90 | 87.90 | 87.92 | 0.02 | 0.02% | 922 | 81,062 |
| 2023-08-24 | 83.00 | 87.90 | 83.00 | 87.90 | 87.90 | 0.00 | 0.00% | 1,277 | 112,248 |
| 2023-08-23 | 87.90 | 87.90 | 87.90 | 87.11 | 87.90 | 0.79 | 0.91% | 3 | 264 |
| 2023-08-22 | 87.01 | 87.90 | 87.01 | 87.01 | 87.11 | 0.10 | 0.11% | 1,003 | 87,371 |
| 2023-08-21 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | 0.00 | 0.00% | 2 | 174 |
| 2023-08-18 | 87.01 | 87.01 | 87.01 | 84.81 | 87.01 | 2.20 | 2.59% | 2 | 174 |
| 2023-08-17 | 87.01 | 87.01 | 82.55 | 87.90 | 84.81 | -3.09 | -3.52% | 1,153 | 97,786 |
| 2023-08-16 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 0.00 | 0.00% | 40 | 3,516 |
| 2023-08-15 | 87.90 | 87.90 | 87.90 | 87.01 | 87.90 | 0.89 | 1.02% | 11 | 967 |
| 2023-08-14 | 87.00 | 87.90 | 87.00 | 87.01 | 87.01 | 0.00 | 0.00% | 405 | 35,239 |
| 2023-08-11 | 87.01 | 87.01 | 87.01 | 88.00 | 87.01 | -0.99 | -1.13% | 1,300 | 113,113 |
| 2023-08-10 | 88.00 | 88.00 | 88.00 | 89.02 | 88.00 | -1.02 | -1.15% | 1,500 | 132,000 |
| 2023-08-09 | 90.00 | 90.00 | 89.01 | 89.66 | 89.02 | -0.64 | -0.71% | 1,426 | 126,943 |
| 2023-08-08 | 89.01 | 90.00 | 89.01 | 89.95 | 89.66 | -0.29 | -0.32% | 2,338 | 209,625 |
| 2023-08-07 | 90.02 | 90.02 | 89.01 | 91.51 | 89.95 | -1.56 | -1.70% | 1,640 | 147,518 |
| 2023-08-04 | 91.51 | 91.51 | 91.51 | 92.55 | 91.51 | -1.04 | -1.12% | 445 | 40,722 |
| 2023-08-02 | 92.56 | 92.56 | 92.55 | 92.56 | 92.55 | -0.01 | -0.01% | 3,837 | 355,114 |
| 2023-07-31 | 93.00 | 93.00 | 92.55 | 93.99 | 92.56 | -1.43 | -1.52% | 884 | 81,823 |
| 2023-07-28 | 92.55 | 93.99 | 92.55 | 92.48 | 93.99 | 1.51 | 1.63% | 14 | 1,316 |
| 2023-07-27 | 93.99 | 93.99 | 92.45 | 93.99 | 92.48 | -1.51 | -1.61% | 133 | 12,300 |
| 2023-07-25 | 92.00 | 93.99 | 91.10 | 94.00 | 93.99 | -0.01 | -0.01% | 504 | 47,371 |
| 2023-07-17 | 94.00 | 94.00 | 94.00 | 94.89 | 94.00 | -0.89 | -0.94% | 11 | 1,034 |
| 2023-07-04 | 94.89 | 94.89 | 94.89 | 91.00 | 94.89 | 3.89 | 4.27% | 41 | 3,890 |
| 2023-07-03 | 94.90 | 94.90 | 91.00 | 92.00 | 91.00 | -1.00 | -1.09% | 10,055 | 915,005 |
| 2023-06-30 | 92.00 | 92.00 | 92.00 | 94.29 | 92.00 | -2.29 | -2.43% | 53 | 4,876 |
| 2023-06-29 | 92.00 | 100.00 | 92.00 | 96.90 | 94.29 | -2.61 | -2.69% | 349 | 32,907 |
| 2023-06-28 | 90.03 | 96.90 | 90.03 | 96.50 | 96.90 | 0.40 | 0.41% | 2,507 | 242,928 |
| 2023-06-27 | 91.01 | 101.99 | 91.01 | 90.00 | 96.50 | 6.50 | 7.22% | 2 | 193 |
| 2023-06-23 | 90.00 | 90.00 | 90.00 | 90.36 | 90.00 | -0.36 | -0.40% | 1,420 | 127,800 |
| 2023-06-22 | 90.01 | 91.00 | 90.01 | 91.01 | 90.36 | -0.65 | -0.71% | 3,529 | 318,880 |
| 2023-06-21 | 91.00 | 100.00 | 91.00 | 101.00 | 91.01 | -9.99 | -9.89% | 9,298 | 846,211 |
| 2023-06-20 | 95.02 | 101.00 | 95.02 | 98.82 | 101.00 | 2.18 | 2.21% | 3,703 | 374,003 |
| 2023-06-19 | 102.00 | 102.00 | 97.00 | 100.00 | 98.82 | -1.18 | -1.18% | 4,933 | 487,479 |
| 2023-06-16 | 100.00 | 100.00 | 100.00 | 101.50 | 100.00 | -1.50 | -1.48% | 4,393 | 439,300 |
| 2023-06-13 | 101.50 | 101.50 | 101.50 | 102.50 | 101.50 | -1.00 | -0.98% | 30 | 3,045 |
| 2023-06-12 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0.00 | 0.00% | 462 | 47,355 |
| 2023-06-09 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0.00 | 0.00% | 35 | 3,588 |
| 2023-06-08 | 102.50 | 102.50 | 102.50 | 103.00 | 102.50 | -0.50 | -0.49% | 10 | 1,025 |
| 2023-06-06 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00 | 0.00% | 2,514 | 258,942 |
| 2023-06-05 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00 | 0.00% | 4,025 | 414,575 |
| 2023-06-02 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00 | 0.00% | 198 | 20,394 |
| 2023-05-31 | 99.01 | 103.00 | 99.01 | 99.00 | 103.00 | 4.00 | 4.04% | 1,122 | 115,566 |
| 2023-05-30 | 104.00 | 104.00 | 99.00 | 104.00 | 99.00 | -5.00 | -4.81% | 8,300 | 821,700 |
| 2023-05-29 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.00 | 0.00% | 1,000 | 104,000 |
| 2023-05-23 | 104.00 | 104.00 | 104.00 | 105.00 | 104.00 | -1.00 | -0.95% | 2,808 | 292,032 |
| 2023-05-22 | 105.00 | 105.00 | 105.00 | 106.34 | 105.00 | -1.34 | -1.26% | 50 | 5,250 |
| 2023-05-19 | 103.01 | 107.00 | 103.01 | 104.00 | 106.34 | 2.34 | 2.25% | 30 | 3,190 |
| 2023-05-18 | 104.00 | 104.00 | 104.00 | 104.43 | 104.00 | -0.43 | -0.41% | 350 | 36,400 |
| 2023-05-17 | 105.10 | 105.10 | 103.01 | 106.81 | 104.43 | -2.38 | -2.23% | 450 | 46,994 |
| 2023-05-16 | 105.10 | 107.00 | 105.10 | 107.00 | 106.81 | -0.19 | -0.18% | 99 | 10,574 |
| 2023-05-15 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.00 | 0.00% | 2 | 214 |
| 2023-05-12 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.00 | 0.00% | 105 | 11,235 |
| 2023-05-11 | 104.00 | 107.00 | 104.00 | 106.46 | 107.00 | 0.54 | 0.51% | 63 | 6,741 |
| 2023-05-10 | 107.00 | 107.00 | 103.01 | 107.00 | 106.46 | -0.54 | -0.50% | 2,373 | 252,630 |
| 2023-05-09 | 107.00 | 107.00 | 107.00 | 104.22 | 107.00 | 2.78 | 2.67% | 111 | 11,877 |
| 2023-05-08 | 104.62 | 104.62 | 104.21 | 105.00 | 104.22 | -0.78 | -0.74% | 11,997 | 1,250,327 |
| 2023-05-05 | 106.00 | 106.21 | 104.21 | 106.49 | 105.00 | -1.49 | -1.40% | 4,250 | 446,250 |
| 2023-05-04 | 107.00 | 107.00 | 105.25 | 106.99 | 106.49 | -0.50 | -0.47% | 720 | 76,673 |
| 2023-05-03 | 113.00 | 113.00 | 105.20 | 115.00 | 106.99 | -8.01 | -6.97% | 1,270 | 135,877 |
| 2023-05-02 | 115.00 | 115.00 | 115.00 | 114.95 | 115.00 | 0.05 | 0.04% | 210 | 24,150 |
| 2023-05-01 | 105.04 | 115.00 | 105.04 | 105.00 | 114.95 | 9.95 | 9.48% | 1,021 | 117,364 |
| 2023-04-26 | 105.00 | 105.00 | 105.00 | 120.00 | 105.00 | -15.00 | -12.50% | 20,155 | 2,116,275 |
| 2023-04-24 | 120.00 | 120.00 | 120.00 | 119.00 | 120.00 | 1.00 | 0.84% | 5 | 600 |
| 2023-04-21 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | 0.00 | 0.00% | 4,687 | 557,753 |
| 2023-04-19 | 119.00 | 119.00 | 119.00 | 111.88 | 119.00 | 7.12 | 6.36% | 4 | 476 |
| 2023-04-18 | 109.00 | 114.00 | 109.00 | 110.00 | 111.88 | 1.88 | 1.71% | 10,857 | 1,214,681 |
| 2023-04-17 | 105.00 | 110.00 | 103.72 | 109.00 | 110.00 | 1.00 | 0.92% | 5,120 | 563,200 |
| 2023-04-14 | 109.00 | 109.00 | 109.00 | 109.72 | 109.00 | -0.72 | -0.66% | 201 | 21,909 |
| 2023-04-13 | 108.00 | 114.01 | 108.00 | 107.59 | 109.72 | 2.13 | 1.98% | 1,823 | 200,020 |
| 2023-04-12 | 115.00 | 115.00 | 105.02 | 115.00 | 107.59 | -7.41 | -6.44% | 1,844 | 198,396 |
| 2023-04-11 | 110.00 | 115.00 | 110.00 | 120.06 | 115.00 | -5.06 | -4.21% | 15 | 1,725 |
| 2023-04-07 | 105.00 | 121.99 | 105.00 | 110.74 | 120.06 | 9.32 | 8.42% | 65,959 | 7,919,038 |
| 2023-04-05 | 115.00 | 115.00 | 110.00 | 115.00 | 110.74 | -4.26 | -3.70% | 4,153 | 459,903 |
| 2023-04-04 | 115.00 | 115.00 | 115.00 | 121.00 | 115.00 | -6.00 | -4.96% | 383 | 44,045 |
| 2023-03-31 | 121.89 | 121.89 | 121.00 | 121.19 | 121.00 | -0.19 | -0.16% | 822 | 99,462 |
| 2023-03-30 | 121.90 | 121.90 | 120.00 | 115.01 | 121.19 | 6.18 | 5.37% | 67 | 8,120 |
| 2023-03-28 | 115.01 | 115.01 | 115.01 | 122.00 | 115.01 | -6.99 | -5.73% | 833 | 95,803 |
| 2023-03-27 | 122.99 | 122.99 | 122.00 | 122.68 | 122.00 | -0.68 | -0.55% | 106 | 12,932 |
| 2023-03-24 | 121.99 | 123.00 | 121.99 | 122.00 | 122.68 | 0.68 | 0.56% | 3,710 | 455,143 |
| 2023-03-23 | 122.00 | 122.00 | 122.00 | 123.96 | 122.00 | -1.96 | -1.58% | 99 | 12,078 |
| 2023-03-22 | 123.96 | 123.96 | 123.96 | 115.10 | 123.96 | 8.86 | 7.70% | 90 | 11,156 |
| 2023-03-21 | 115.10 | 115.10 | 115.10 | 115.35 | 115.10 | -0.25 | -0.22% | 100 | 11,510 |
| 2023-03-20 | 117.00 | 117.00 | 115.00 | 120.00 | 115.35 | -4.65 | -3.88% | 10,890 | 1,256,162 |
| 2023-03-16 | 124.99 | 124.99 | 118.00 | 120.28 | 120.00 | -0.28 | -0.23% | 2,775 | 333,000 |
| 2023-03-15 | 118.00 | 121.00 | 118.00 | 118.00 | 120.28 | 2.28 | 1.93% | 9,710 | 1,167,919 |
| 2023-03-14 | 118.15 | 120.99 | 118.00 | 121.39 | 118.00 | -3.39 | -2.79% | 7,100 | 837,800 |
| 2023-03-10 | 118.01 | 122.00 | 118.01 | 121.11 | 121.39 | 0.28 | 0.23% | 1,790 | 217,288 |
| 2023-03-09 | 120.00 | 122.00 | 120.00 | 123.92 | 121.11 | -2.81 | -2.27% | 18 | 2,180 |
| 2023-03-07 | 121.00 | 126.71 | 121.00 | 120.00 | 123.92 | 3.92 | 3.27% | 9,578 | 1,186,906 |
| 2023-03-02 | 126.00 | 126.00 | 120.00 | 126.82 | 120.00 | -6.82 | -5.38% | 235 | 28,200 |
| 2023-03-01 | 126.82 | 126.82 | 126.82 | 126.00 | 126.82 | 0.82 | 0.65% | 7 | 888 |
| 2023-02-28 | 118.00 | 126.00 | 118.00 | 115.01 | 126.00 | 10.99 | 9.56% | 250 | 31,500 |
| 2023-02-27 | 127.49 | 127.49 | 115.00 | 127.67 | 115.01 | -12.66 | -9.92% | 3,405 | 391,609 |
| 2023-02-24 | 127.00 | 127.86 | 127.00 | 127.85 | 127.67 | -0.18 | -0.14% | 190 | 24,257 |
| 2023-02-20 | 127.85 | 127.85 | 127.85 | 126.22 | 127.85 | 1.63 | 1.29% | 8 | 1,023 |
| 2023-02-17 | 127.92 | 127.92 | 120.00 | 127.91 | 126.22 | -1.69 | -1.32% | 113 | 14,263 |
| 2023-02-16 | 118.00 | 127.91 | 117.00 | 121.59 | 127.91 | 6.32 | 5.20% | 6,536 | 836,020 |
| 2023-02-15 | 125.00 | 125.00 | 120.00 | 130.00 | 121.59 | -8.41 | -6.47% | 34,082 | 4,144,030 |
| 2023-02-13 | 130.00 | 130.00 | 130.00 | 122.00 | 130.00 | 8.00 | 6.56% | 12 | 1,560 |
| 2023-02-09 | 122.00 | 122.00 | 122.00 | 130.98 | 122.00 | -8.98 | -6.86% | 500 | 61,000 |
| 2023-02-08 | 130.97 | 132.85 | 130.97 | 115.55 | 130.98 | 15.43 | 13.35% | 1,205 | 157,831 |
| 2023-02-07 | 130.00 | 130.00 | 111.02 | 129.83 | 115.55 | -14.28 | -11.00% | 49,637 | 5,735,555 |
| 2023-02-06 | 130.00 | 130.98 | 128.17 | 128.17 | 129.83 | 1.66 | 1.30% | 182 | 23,629 |
| 2023-02-03 | 127.00 | 131.00 | 126.00 | 120.01 | 128.17 | 8.16 | 6.80% | 18,325 | 2,348,715 |
| 2023-02-02 | 120.00 | 120.01 | 120.00 | 127.00 | 120.01 | -6.99 | -5.50% | 9,632 | 1,155,936 |
| 2023-02-01 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.00 | 0.00% | 200 | 25,400 |
| 2023-01-31 | 127.00 | 127.00 | 127.00 | 129.88 | 127.00 | -2.88 | -2.22% | 60 | 7,620 |
| 2023-01-27 | 129.98 | 129.98 | 125.00 | 122.00 | 129.88 | 7.88 | 6.46% | 51 | 6,624 |
| 2023-01-26 | 122.00 | 122.00 | 122.00 | 120.24 | 122.00 | 1.76 | 1.46% | 185 | 22,570 |
| 2023-01-24 | 120.50 | 120.50 | 120.06 | 120.05 | 120.24 | 0.19 | 0.16% | 1,000 | 120,240 |
| 2023-01-23 | 120.05 | 120.05 | 120.05 | 121.17 | 120.05 | -1.12 | -0.92% | 400 | 48,020 |
| 2023-01-20 | 121.75 | 122.00 | 120.05 | 121.50 | 121.17 | -0.33 | -0.27% | 5,526 | 669,585 |
| 2023-01-19 | 121.50 | 121.50 | 120.50 | 121.90 | 121.50 | -0.40 | -0.33% | 9,903 | 1,203,215 |
| 2023-01-17 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 0.00 | 0.00% | 261 | 31,816 |
| 2023-01-16 | 122.00 | 122.00 | 121.90 | 122.10 | 121.90 | -0.20 | -0.16% | 1,565 | 190,774 |
| 2023-01-13 | 122.10 | 122.10 | 122.10 | 122.90 | 122.10 | -0.80 | -0.65% | 380 | 46,398 |
| 2023-01-12 | 122.80 | 122.90 | 122.80 | 122.80 | 122.90 | 0.10 | 0.08% | 729 | 89,594 |
| 2023-01-11 | 122.80 | 122.80 | 122.80 | 120.26 | 122.80 | 2.54 | 2.11% | 101 | 12,403 |
| 2023-01-10 | 120.01 | 123.00 | 120.01 | 122.05 | 120.26 | -1.79 | -1.47% | 1,635 | 196,625 |
| 2023-01-09 | 123.00 | 125.00 | 122.00 | 122.28 | 122.05 | -0.23 | -0.19% | 7,783 | 949,915 |
| 2023-01-06 | 122.00 | 125.00 | 122.00 | 123.94 | 122.28 | -1.66 | -1.34% | 1,104 | 134,997 |
| 2023-01-05 | 125.00 | 125.00 | 122.00 | 125.00 | 123.94 | -1.06 | -0.85% | 2,829 | 350,626 |
| 2023-01-04 | 125.00 | 125.00 | 125.00 | 131.00 | 125.00 | -6.00 | -4.58% | 113 | 14,125 |
| 2023-01-02 | 131.00 | 131.00 | 131.00 | 131.10 | 131.00 | -0.10 | -0.08% | 261 | 34,191 |
| 2022-12-30 | 129.00 | 132.99 | 128.99 | 120.00 | 131.10 | 11.10 | 9.25% | 5,644 | 739,928 |
| 2022-12-28 | 120.00 | 120.00 | 120.00 | 120.01 | 120.00 | -0.01 | -0.01% | 52 | 6,240 |
| 2022-12-27 | 120.03 | 120.03 | 120.00 | 120.27 | 120.01 | -0.26 | -0.22% | 3,000 | 360,030 |
| 2022-12-26 | 124.76 | 124.76 | 120.02 | 124.76 | 120.27 | -4.49 | -3.60% | 1,200 | 144,324 |
| 2022-12-22 | 120.02 | 125.00 | 120.02 | 120.36 | 124.76 | 4.40 | 3.66% | 2,139 | 266,862 |
| 2022-12-21 | 124.00 | 124.00 | 120.00 | 124.00 | 120.36 | -3.64 | -2.94% | 13,110 | 1,577,920 |
| 2022-12-19 | 120.02 | 130.00 | 120.02 | 130.00 | 124.00 | -6.00 | -4.62% | 1,534 | 190,216 |
| 2022-12-16 | 129.99 | 130.00 | 129.99 | 129.56 | 130.00 | 0.44 | 0.34% | 39 | 5,070 |
| 2022-12-15 | 120.10 | 130.00 | 120.10 | 130.00 | 129.56 | -0.44 | -0.34% | 868 | 112,458 |
| 2022-12-14 | 130.00 | 130.00 | 130.00 | 120.56 | 130.00 | 9.44 | 7.83% | 40 | 5,200 |
| 2022-12-13 | 121.01 | 121.01 | 120.10 | 125.00 | 120.56 | -4.44 | -3.55% | 1,013 | 122,127 |
| 2022-12-12 | 125.00 | 125.00 | 125.00 | 127.00 | 125.00 | -2.00 | -1.57% | 3,000 | 375,000 |
| 2022-12-08 | 127.00 | 127.00 | 127.00 | 127.12 | 127.00 | -0.12 | -0.09% | 25 | 3,175 |
| 2022-12-07 | 128.00 | 128.00 | 126.00 | 129.00 | 127.12 | -1.88 | -1.46% | 500 | 63,560 |
| 2022-12-06 | 129.00 | 129.00 | 129.00 | 130.00 | 129.00 | -1.00 | -0.77% | 1 | 129 |
| 2022-12-05 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.00 | 0.00% | 300 | 39,000 |
| 2022-12-02 | 130.00 | 130.00 | 130.00 | 129.00 | 130.00 | 1.00 | 0.78% | 50 | 6,500 |
| 2022-12-01 | 129.00 | 129.00 | 129.00 | 123.67 | 129.00 | 5.33 | 4.31% | 356 | 45,924 |
| 2022-11-30 | 125.02 | 125.02 | 121.00 | 130.00 | 123.67 | -6.33 | -4.87% | 3,000 | 371,010 |
| 2022-11-29 | 125.02 | 130.00 | 125.02 | 125.02 | 130.00 | 4.98 | 3.98% | 740 | 96,200 |
| 2022-11-25 | 125.00 | 129.00 | 125.00 | 130.28 | 125.02 | -5.26 | -4.04% | 1,710 | 213,784 |
| 2022-11-23 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | 0.00 | 0.00% | 70 | 9,120 |
| 2022-11-22 | 121.01 | 130.28 | 121.01 | 128.00 | 130.28 | 2.28 | 1.78% | 323 | 42,080 |
| 2022-11-17 | 128.00 | 128.00 | 128.00 | 131.91 | 128.00 | -3.91 | -2.96% | 10 | 1,280 |
| 2022-11-16 | 121.03 | 131.91 | 121.00 | 125.00 | 131.91 | 6.91 | 5.53% | 10,253 | 1,352,473 |
| 2022-11-14 | 131.00 | 131.00 | 120.00 | 131.00 | 125.00 | -6.00 | -4.58% | 2,961 | 370,125 |
| 2022-11-11 | 131.00 | 131.00 | 131.00 | 130.21 | 131.00 | 0.79 | 0.61% | 222 | 29,082 |
| 2022-11-10 | 129.00 | 131.00 | 129.00 | 131.00 | 130.21 | -0.79 | -0.60% | 505 | 65,756 |
| 2022-11-09 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.00 | 0.00% | 373 | 48,863 |
| 2022-11-07 | 131.00 | 131.00 | 131.00 | 131.05 | 131.00 | -0.05 | -0.04% | 109 | 14,279 |
| 2022-11-04 | 131.97 | 131.97 | 131.00 | 131.98 | 131.05 | -0.93 | -0.70% | 21 | 2,752 |
| 2022-11-03 | 120.01 | 131.98 | 120.01 | 131.98 | 131.98 | 0.00 | 0.00% | 40,250 | 5,312,195 |
| 2022-11-01 | 120.00 | 131.99 | 120.00 | 122.00 | 131.98 | 9.98 | 8.18% | 14,659 | 1,934,695 |
| 2022-10-31 | 122.00 | 122.00 | 122.00 | 128.00 | 122.00 | -6.00 | -4.69% | 406 | 49,532 |
| 2022-10-28 | 128.00 | 128.00 | 128.00 | 120.01 | 128.00 | 7.99 | 6.66% | 100 | 12,800 |
| 2022-10-27 | 120.01 | 120.01 | 120.00 | 125.00 | 120.01 | -4.99 | -3.99% | 270 | 32,403 |
| 2022-10-26 | 120.01 | 125.00 | 120.01 | 125.00 | 125.00 | 0.00 | 0.00% | 8,054 | 1,006,750 |
| 2022-10-25 | 120.01 | 125.00 | 120.01 | 129.00 | 125.00 | -4.00 | -3.10% | 12,409 | 1,551,125 |
| 2022-10-24 | 129.00 | 129.00 | 129.00 | 122.56 | 129.00 | 6.44 | 5.25% | 1,162,791 | 150,000,039 |
| 2022-10-21 | 122.99 | 122.99 | 120.00 | 126.00 | 122.56 | -3.44 | -2.73% | 14,000 | 1,715,840 |
| 2022-10-20 | 126.00 | 126.00 | 126.00 | 131.99 | 126.00 | -5.99 | -4.54% | 500 | 63,000 |
| 2022-10-18 | 131.99 | 131.99 | 131.99 | 130.00 | 131.99 | 1.99 | 1.53% | 57 | 7,523 |
| 2022-10-17 | 129.00 | 130.00 | 123.01 | 125.44 | 130.00 | 4.56 | 3.64% | 10,674 | 1,387,620 |
| 2022-10-14 | 125.00 | 126.00 | 123.00 | 126.00 | 125.44 | -0.56 | -0.44% | 9,393 | 1,178,258 |
| 2022-10-13 | 126.00 | 126.00 | 126.00 | 126.52 | 126.00 | -0.52 | -0.41% | 3,606 | 454,356 |
| 2022-10-12 | 126.00 | 127.00 | 126.00 | 129.87 | 126.52 | -3.35 | -2.58% | 1,741 | 220,271 |
| 2022-10-11 | 129.00 | 130.00 | 129.00 | 129.00 | 129.87 | 0.87 | 0.67% | 6,002 | 779,480 |
| 2022-10-10 | 129.00 | 129.00 | 129.00 | 125.31 | 129.00 | 3.69 | 2.94% | 200 | 25,800 |
| 2022-10-07 | 128.00 | 128.00 | 125.00 | 128.00 | 125.31 | -2.69 | -2.10% | 100 | 12,531 |
| 2022-10-06 | 128.00 | 128.00 | 128.00 | 128.99 | 128.00 | -0.99 | -0.77% | 2 | 256 |
| 2022-09-30 | 128.99 | 128.99 | 128.99 | 128.99 | 128.99 | 0.00 | 0.00% | 788 | 101,644 |
| 2022-09-28 | 128.00 | 129.00 | 128.00 | 125.01 | 128.99 | 3.98 | 3.18% | 781,494 | 100,804,911 |
| 2022-09-27 | 125.01 | 125.01 | 125.01 | 127.00 | 125.01 | -1.99 | -1.57% | 2,000 | 250,020 |
| 2022-09-26 | 127.00 | 127.00 | 127.00 | 125.14 | 127.00 | 1.86 | 1.49% | 11,372 | 1,444,244 |
| 2022-09-23 | 126.05 | 126.05 | 125.10 | 127.05 | 125.14 | -1.91 | -1.50% | 560 | 70,078 |
| 2022-09-22 | 127.10 | 127.10 | 127.00 | 133.36 | 127.05 | -6.31 | -4.73% | 721 | 91,603 |
| 2022-09-21 | 134.00 | 134.00 | 133.00 | 134.99 | 133.36 | -1.63 | -1.21% | 47 | 6,268 |
| 2022-09-20 | 134.00 | 134.99 | 134.00 | 133.37 | 134.99 | 1.62 | 1.21% | 3,003 | 405,375 |
| 2022-09-19 | 133.99 | 133.99 | 133.00 | 134.00 | 133.37 | -0.63 | -0.47% | 275 | 36,677 |
| 2022-09-16 | 134.00 | 134.00 | 133.00 | 133.00 | 134.00 | 1.00 | 0.75% | 1,703 | 228,202 |
| 2022-09-15 | 130.00 | 133.00 | 130.00 | 130.00 | 133.00 | 3.00 | 2.31% | 3,583 | 476,539 |
| 2022-09-14 | 134.00 | 134.00 | 127.00 | 133.00 | 130.00 | -3.00 | -2.26% | 39,550 | 5,141,500 |
| 2022-09-13 | 133.00 | 133.00 | 133.00 | 127.16 | 133.00 | 5.84 | 4.59% | 26 | 3,458 |
| 2022-09-12 | 134.00 | 134.00 | 127.00 | 134.00 | 127.16 | -6.84 | -5.10% | 604 | 76,805 |
| 2022-09-09 | 135.00 | 135.00 | 133.00 | 125.05 | 134.00 | 8.95 | 7.16% | 1,938 | 259,692 |
| 2022-09-07 | 125.05 | 125.05 | 125.05 | 125.01 | 125.05 | 0.04 | 0.03% | 2,400 | 300,120 |
| 2022-09-06 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | 0.00 | 0.00% | 230 | 28,752 |
| 2022-09-01 | 126.00 | 126.00 | 125.00 | 126.00 | 125.01 | -0.99 | -0.79% | 4,061 | 507,666 |
| 2022-08-31 | 132.00 | 132.00 | 126.00 | 129.00 | 126.00 | -3.00 | -2.33% | 61 | 7,686 |
| 2022-08-30 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.00 | 0.00% | 9,000 | 1,161,000 |
| 2022-08-29 | 130.00 | 130.00 | 129.00 | 130.00 | 129.00 | -1.00 | -0.77% | 144 | 18,576 |
| 2022-08-24 | 129.00 | 130.00 | 129.00 | 129.99 | 130.00 | 0.01 | 0.01% | 30,900 | 4,017,000 |
| 2022-08-22 | 130.00 | 130.00 | 129.00 | 131.00 | 129.99 | -1.01 | -0.77% | 7,131 | 926,959 |
| 2022-08-19 | 131.00 | 131.00 | 131.00 | 129.00 | 131.00 | 2.00 | 1.55% | 3,020 | 395,620 |
| 2022-08-18 | 125.02 | 129.00 | 125.00 | 131.00 | 129.00 | -2.00 | -1.53% | 1,110 | 143,190 |
| 2022-08-17 | 131.00 | 131.00 | 131.00 | 129.51 | 131.00 | 1.49 | 1.15% | 150 | 19,650 |
| 2022-08-16 | 132.00 | 132.00 | 125.02 | 131.13 | 129.51 | -1.62 | -1.24% | 75 | 9,713 |
| 2022-08-15 | 131.00 | 134.00 | 131.00 | 130.00 | 131.13 | 1.13 | 0.87% | 1,043 | 136,769 |
| 2022-08-12 | 129.00 | 130.00 | 129.00 | 129.00 | 130.00 | 1.00 | 0.78% | 2,740 | 356,200 |
| 2022-08-11 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.00 | 0.00% | 203 | 26,187 |
| 2022-08-10 | 129.00 | 129.00 | 129.00 | 125.03 | 129.00 | 3.97 | 3.18% | 10 | 1,290 |
| 2022-08-09 | 130.00 | 130.00 | 125.00 | 129.00 | 125.03 | -3.97 | -3.08% | 9,102 | 1,138,023 |
| 2022-08-08 | 130.00 | 130.00 | 129.00 | 134.00 | 129.00 | -5.00 | -3.73% | 253 | 32,637 |
| 2022-08-03 | 134.00 | 134.00 | 134.00 | 122.02 | 134.00 | 11.98 | 9.82% | 118 | 15,812 |
| 2022-08-01 | 122.02 | 122.02 | 122.02 | 121.77 | 122.02 | 0.25 | 0.21% | 793 | 96,762 |
| 2022-07-28 | 121.00 | 125.00 | 121.00 | 134.99 | 121.77 | -13.22 | -9.79% | 620 | 75,497 |
| 2022-07-27 | 134.98 | 134.99 | 134.98 | 134.99 | 134.99 | 0.00 | 0.00% | 69 | 9,314 |
| 2022-07-26 | 134.99 | 134.99 | 134.99 | 130.00 | 134.99 | 4.99 | 3.84% | 100 | 13,499 |
| 2022-07-25 | 130.01 | 130.01 | 130.00 | 132.00 | 130.00 | -2.00 | -1.52% | 58,000 | 7,540,000 |
| 2022-07-22 | 132.00 | 132.00 | 132.00 | 130.00 | 132.00 | 2.00 | 1.54% | 1,000 | 132,000 |
| 2022-07-21 | 130.00 | 130.01 | 130.00 | 138.00 | 130.00 | -8.00 | -5.80% | 94,554 | 12,292,020 |
| 2022-07-20 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.00 | 0.00% | 122 | 16,836 |
| 2022-07-19 | 138.00 | 138.00 | 138.00 | 139.99 | 138.00 | -1.99 | -1.42% | 100 | 13,800 |
| 2022-07-18 | 120.00 | 139.99 | 120.00 | 130.00 | 139.99 | 9.99 | 7.68% | 550 | 76,995 |
| 2022-07-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.00 | 0.00% | 23,381 | 3,039,530 |
| 2022-07-07 | 130.00 | 130.00 | 130.00 | 130.05 | 130.00 | -0.05 | -0.04% | 20,900 | 2,717,000 |
| 2022-07-06 | 133.90 | 133.90 | 130.00 | 135.00 | 130.05 | -4.95 | -3.67% | 6,890 | 896,045 |
| 2022-07-01 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.00 | 0.00% | 65 | 8,775 |
| 2022-06-30 | 134.99 | 135.00 | 134.99 | 134.00 | 135.00 | 1.00 | 0.75% | 1,200 | 162,000 |
| 2022-06-28 | 133.99 | 134.00 | 133.99 | 134.00 | 134.00 | 0.00 | 0.00% | 750 | 100,500 |
| 2022-06-27 | 134.00 | 134.00 | 134.00 | 132.91 | 134.00 | 1.09 | 0.82% | 5 | 670 |
| 2022-06-24 | 133.00 | 134.00 | 132.00 | 132.00 | 132.91 | 0.91 | 0.69% | 1,011 | 134,372 |
| 2022-06-21 | 132.00 | 132.00 | 132.00 | 132.83 | 132.00 | -0.83 | -0.62% | 100 | 13,200 |
| 2022-06-20 | 133.00 | 133.00 | 132.00 | 130.00 | 132.83 | 2.83 | 2.18% | 462 | 61,367 |
| 2022-06-17 | 122.00 | 130.00 | 116.01 | 130.00 | 130.00 | 0.00 | 0.00% | 4,199 | 545,870 |
| 2022-06-16 | 130.00 | 130.00 | 130.00 | 125.00 | 130.00 | 5.00 | 4.00% | 6 | 780 |
| 2022-06-15 | 125.00 | 125.00 | 125.00 | 126.64 | 125.00 | -1.64 | -1.30% | 1,000 | 125,000 |
| 2022-06-13 | 130.00 | 130.00 | 125.00 | 130.00 | 126.64 | -3.36 | -2.58% | 329 | 41,665 |
| 2022-06-10 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.00 | 0.00% | 300 | 39,000 |
| 2022-06-09 | 130.00 | 130.00 | 130.00 | 128.05 | 130.00 | 1.95 | 1.52% | 20 | 2,600 |
| 2022-06-08 | 130.00 | 130.00 | 125.00 | 130.00 | 128.05 | -1.95 | -1.50% | 257 | 32,909 |
| 2022-06-07 | 130.00 | 130.00 | 130.00 | 133.00 | 130.00 | -3.00 | -2.26% | 1 | 130 |
| 2022-06-06 | 133.00 | 133.00 | 133.00 | 134.00 | 133.00 | -1.00 | -0.75% | 93 | 12,369 |
| 2022-06-03 | 120.00 | 134.00 | 120.00 | 130.00 | 134.00 | 4.00 | 3.08% | 2,258 | 302,572 |
| 2022-06-02 | 134.00 | 134.00 | 130.00 | 134.00 | 130.00 | -4.00 | -2.99% | 700 | 91,000 |
| 2022-05-31 | 121.00 | 134.00 | 121.00 | 121.00 | 134.00 | 13.00 | 10.74% | 1,630 | 218,420 |
| 2022-05-30 | 121.00 | 121.00 | 121.00 | 120.01 | 121.00 | 0.99 | 0.82% | 1,590 | 192,390 |
| 2022-05-27 | 130.50 | 134.00 | 120.01 | 130.50 | 120.01 | -10.49 | -8.04% | 2,480 | 297,625 |
| 2022-05-25 | 130.50 | 130.50 | 130.50 | 130.92 | 130.50 | -0.42 | -0.32% | 5,656 | 738,108 |
| 2022-05-24 | 134.00 | 134.00 | 130.50 | 130.95 | 130.92 | -0.03 | -0.02% | 1,087 | 142,310 |
| 2022-05-23 | 130.00 | 131.00 | 130.00 | 128.00 | 130.95 | 2.95 | 2.30% | 986 | 129,117 |
| 2022-05-20 | 128.00 | 128.00 | 128.00 | 130.00 | 128.00 | -2.00 | -1.54% | 3,075 | 393,600 |
| 2022-05-19 | 130.00 | 130.00 | 130.00 | 128.67 | 130.00 | 1.33 | 1.03% | 30 | 3,900 |
| 2022-05-18 | 130.00 | 130.00 | 128.00 | 131.00 | 128.67 | -2.33 | -1.78% | 3 | 386 |
| 2022-05-17 | 130.00 | 131.00 | 130.00 | 130.02 | 131.00 | 0.98 | 0.75% | 107 | 14,017 |
| 2022-05-16 | 130.00 | 134.00 | 130.00 | 128.00 | 130.02 | 2.02 | 1.58% | 6,030 | 784,021 |
| 2022-05-13 | 128.00 | 130.00 | 128.00 | 130.00 | 128.00 | -2.00 | -1.54% | 21,667 | 2,773,376 |
| 2022-05-12 | 129.00 | 130.00 | 128.00 | 128.00 | 130.00 | 2.00 | 1.56% | 700 | 91,000 |
| 2022-05-11 | 130.00 | 131.00 | 128.00 | 132.58 | 128.00 | -4.58 | -3.45% | 36,299 | 4,646,272 |
| 2022-05-10 | 134.00 | 134.00 | 131.00 | 134.00 | 132.58 | -1.42 | -1.06% | 5,035 | 667,540 |
| 2022-05-09 | 134.00 | 134.00 | 134.00 | 132.22 | 134.00 | 1.78 | 1.35% | 100 | 13,400 |
| 2022-05-06 | 130.00 | 134.00 | 130.00 | 134.25 | 132.22 | -2.03 | -1.51% | 180 | 23,800 |
| 2022-05-05 | 135.00 | 135.00 | 134.00 | 135.00 | 134.25 | -0.75 | -0.56% | 4,000 | 537,000 |
| 2022-05-04 | 134.00 | 135.00 | 130.00 | 135.00 | 135.00 | 0.00 | 0.00% | 1,632 | 220,320 |
| 2022-05-03 | 134.00 | 135.00 | 134.00 | 134.00 | 135.00 | 1.00 | 0.75% | 1,768 | 238,680 |
| 2022-05-02 | 134.00 | 134.00 | 134.00 | 135.00 | 134.00 | -1.00 | -0.74% | 1,250 | 167,500 |
| 2022-04-29 | 135.00 | 135.00 | 134.00 | 130.00 | 135.00 | 5.00 | 3.85% | 3,463 | 467,505 |
| 2022-04-28 | 130.00 | 130.00 | 130.00 | 135.00 | 130.00 | -5.00 | -3.70% | 5 | 650 |
| 2022-04-27 | 135.00 | 135.00 | 135.00 | 134.97 | 135.00 | 0.03 | 0.02% | 100 | 13,500 |
| 2022-04-26 | 134.00 | 140.00 | 134.00 | 134.00 | 134.97 | 0.97 | 0.72% | 23,387 | 3,156,543 |
| 2022-04-25 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.00 | 0.00% | 6,227 | 834,418 |
| 2022-04-22 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.00 | 0.00% | 2 | 268 |
| 2022-04-21 | 134.00 | 134.00 | 134.00 | 134.50 | 134.00 | -0.50 | -0.37% | 2,900 | 388,600 |
| 2022-04-20 | 134.50 | 134.50 | 134.50 | 130.00 | 134.50 | 4.50 | 3.46% | 60 | 8,070 |
| 2022-04-18 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 0.00 | 0.00% | 470 | 61,100 |
| 2022-04-15 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.00 | 0.00% | 730 | 94,900 |
| 2022-04-14 | 130.00 | 130.00 | 130.00 | 126.15 | 130.00 | 3.85 | 3.05% | 464 | 60,320 |
| 2022-04-13 | 126.15 | 126.15 | 126.15 | 126.10 | 126.15 | 0.05 | 0.04% | 9 | 1,135 |
| 2022-04-12 | 126.20 | 126.20 | 126.10 | 126.00 | 126.10 | 0.10 | 0.08% | 330 | 41,613 |
| 2022-04-11 | 135.00 | 135.00 | 126.00 | 143.00 | 126.00 | -17.00 | -11.89% | 2,391,592 | 301,340,592 |
| 2022-04-07 | 143.00 | 143.00 | 143.00 | 132.00 | 143.00 | 11.00 | 8.33% | 1,048 | 149,864 |
| 2022-04-06 | 133.01 | 133.01 | 132.00 | 140.56 | 132.00 | -8.56 | -6.09% | 11,178 | 1,475,496 |
| 2022-04-04 | 130.00 | 144.89 | 130.00 | 144.98 | 140.56 | -4.42 | -3.05% | 661 | 92,910 |
| 2022-04-01 | 144.98 | 144.98 | 144.98 | 137.97 | 144.98 | 7.01 | 5.08% | 510 | 73,940 |
| 2022-03-30 | 137.77 | 138.00 | 137.76 | 133.97 | 137.97 | 4.00 | 2.99% | 7,437 | 1,026,083 |
| 2022-03-29 | 123.00 | 134.99 | 123.00 | 126.90 | 133.97 | 7.07 | 5.57% | 13,208 | 1,769,476 |
| 2022-03-28 | 130.00 | 130.00 | 122.10 | 130.03 | 126.90 | -3.13 | -2.41% | 6,369 | 808,226 |
| 2022-03-25 | 130.00 | 134.00 | 130.00 | 130.49 | 130.03 | -0.46 | -0.35% | 46,177 | 6,004,395 |
| 2022-03-24 | 130.00 | 134.98 | 130.00 | 130.00 | 130.49 | 0.49 | 0.38% | 255 | 33,275 |
| 2022-03-23 | 130.00 | 130.00 | 130.00 | 134.98 | 130.00 | -4.98 | -3.69% | 100 | 13,000 |
| 2022-03-22 | 134.98 | 134.98 | 134.98 | 134.99 | 134.98 | -0.01 | -0.01% | 152 | 20,517 |
| 2022-03-21 | 134.99 | 134.99 | 134.99 | 122.00 | 134.99 | 12.99 | 10.65% | 90 | 12,149 |
| 2022-03-18 | 122.00 | 122.00 | 122.00 | 128.33 | 122.00 | -6.33 | -4.93% | 200 | 24,400 |
| 2022-03-16 | 122.00 | 137.98 | 122.00 | 121.71 | 128.33 | 6.62 | 5.44% | 68,454 | 8,784,702 |
| 2022-03-14 | 126.00 | 126.00 | 121.00 | 126.00 | 121.71 | -4.29 | -3.40% | 6,015 | 732,086 |
| 2022-03-11 | 123.01 | 128.00 | 123.01 | 123.01 | 126.00 | 2.99 | 2.43% | 586 | 73,836 |
| 2022-03-10 | 123.01 | 123.01 | 123.01 | 132.08 | 123.01 | -9.07 | -6.87% | 804 | 98,900 |
| 2022-03-09 | 134.00 | 134.00 | 132.00 | 134.99 | 132.08 | -2.91 | -2.16% | 52 | 6,868 |
| 2022-03-07 | 134.99 | 134.99 | 134.99 | 135.00 | 134.99 | -0.01 | -0.01% | 45 | 6,075 |
| 2022-03-04 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.00 | 0.00% | 450 | 60,750 |
| 2022-03-03 | 135.00 | 136.99 | 135.00 | 136.04 | 135.00 | -1.04 | -0.76% | 4,466 | 602,910 |
| 2022-03-02 | 139.00 | 139.00 | 135.00 | 139.00 | 136.04 | -2.96 | -2.13% | 2,613 | 355,473 |
| 2022-03-01 | 139.01 | 139.01 | 139.00 | 139.01 | 139.00 | -0.01 | -0.01% | 4,216 | 586,024 |
| 2022-02-28 | 139.90 | 139.90 | 139.01 | 140.00 | 139.01 | -0.99 | -0.71% | 2,846 | 395,622 |
| 2022-02-25 | 140.00 | 140.00 | 139.00 | 142.00 | 140.00 | -2.00 | -1.41% | 1,393 | 195,020 |
| 2022-02-24 | 142.00 | 142.00 | 142.00 | 144.00 | 142.00 | -2.00 | -1.39% | 3,000 | 426,000 |
| 2022-02-23 | 144.00 | 144.00 | 144.00 | 140.15 | 144.00 | 3.85 | 2.75% | 250 | 36,000 |
| 2022-02-22 | 143.00 | 145.00 | 140.15 | 140.10 | 140.15 | 0.05 | 0.04% | 719 | 100,768 |
| 2022-02-21 | 140.01 | 140.10 | 140.01 | 140.62 | 140.10 | -0.52 | -0.37% | 969 | 135,757 |
| 2022-02-18 | 141.00 | 143.00 | 140.00 | 145.00 | 140.62 | -4.38 | -3.02% | 18,780 | 2,640,844 |
| 2022-02-16 | 145.00 | 145.00 | 145.00 | 140.00 | 145.00 | 5.00 | 3.57% | 15 | 2,175 |
| 2022-02-15 | 140.00 | 140.00 | 140.00 | 142.03 | 140.00 | -2.03 | -1.43% | 1,000 | 140,000 |
| 2022-02-14 | 142.00 | 145.00 | 140.10 | 145.26 | 142.03 | -3.23 | -2.22% | 3,043 | 432,197 |
| 2022-02-11 | 148.00 | 148.00 | 145.00 | 146.01 | 145.26 | -0.75 | -0.51% | 11,367 | 1,651,170 |
| 2022-02-10 | 146.01 | 146.01 | 146.01 | 146.01 | 146.01 | 0.00 | 0.00% | 1,900 | 277,419 |
| 2022-02-09 | 146.10 | 146.10 | 146.01 | 148.00 | 146.01 | -1.99 | -1.34% | 37 | 5,402 |
| 2022-02-07 | 148.00 | 148.00 | 148.00 | 148.38 | 148.00 | -0.38 | -0.26% | 10 | 1,480 |
| 2022-02-01 | 149.00 | 149.00 | 148.00 | 148.00 | 148.38 | 0.38 | 0.26% | 67 | 9,941 |
| 2022-01-31 | 149.00 | 149.00 | 148.00 | 149.00 | 148.00 | -1.00 | -0.67% | 62,128 | 9,194,944 |
| 2022-01-28 | 149.00 | 149.00 | 149.00 | 150.00 | 149.00 | -1.00 | -0.67% | 50 | 7,450 |
| 2022-01-27 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.00 | 0.00% | 1,330 | 199,500 |
| 2022-01-26 | 149.50 | 150.00 | 142.50 | 149.49 | 150.00 | 0.51 | 0.34% | 1,470 | 220,500 |
| 2022-01-25 | 149.50 | 149.50 | 149.49 | 149.49 | 149.49 | 0.00 | 0.00% | 6,670 | 997,098 |
| 2022-01-24 | 149.00 | 149.50 | 149.00 | 148.17 | 149.49 | 1.32 | 0.89% | 3,723 | 556,551 |
| 2022-01-21 | 148.00 | 149.00 | 148.00 | 148.00 | 148.17 | 0.17 | 0.11% | 1,900 | 281,523 |
| 2022-01-20 | 148.00 | 148.00 | 148.00 | 144.00 | 148.00 | 4.00 | 2.78% | 345 | 51,060 |
| 2022-01-19 | 144.00 | 144.00 | 144.00 | 144.49 | 144.00 | -0.49 | -0.34% | 409 | 58,896 |
| 2022-01-17 | 148.00 | 148.00 | 142.50 | 149.00 | 144.49 | -4.51 | -3.03% | 13,322 | 1,924,896 |
| 2022-01-14 | 149.00 | 149.00 | 149.00 | 150.00 | 149.00 | -1.00 | -0.67% | 2,917 | 434,633 |
| 2022-01-13 | 153.00 | 153.00 | 148.00 | 153.66 | 150.00 | -3.66 | -2.38% | 631 | 94,650 |
| 2022-01-12 | 150.00 | 154.00 | 150.00 | 153.98 | 153.66 | -0.32 | -0.21% | 10,938 | 1,680,733 |
| 2022-01-11 | 154.00 | 154.00 | 153.98 | 145.75 | 153.98 | 8.23 | 5.65% | 505 | 77,760 |
| 2022-01-10 | 154.00 | 154.00 | 142.50 | 150.00 | 145.75 | -4.25 | -2.83% | 12,000 | 1,749,000 |
| 2022-01-07 | 150.00 | 150.00 | 147.00 | 150.14 | 150.00 | -0.14 | -0.09% | 12,900 | 1,935,000 |
| 2022-01-06 | 154.00 | 154.00 | 150.00 | 150.00 | 150.14 | 0.14 | 0.09% | 2,485 | 373,098 |
| 2022-01-05 | 151.00 | 151.00 | 150.00 | 154.00 | 150.00 | -4.00 | -2.60% | 2,819 | 422,850 |
| 2022-01-04 | 155.00 | 155.00 | 154.00 | 153.73 | 154.00 | 0.27 | 0.18% | 6,627 | 1,020,558 |
| 2022-01-03 | 154.98 | 154.98 | 153.00 | 154.52 | 153.73 | -0.79 | -0.51% | 316 | 48,579 |
| 2021-12-31 | 154.00 | 154.98 | 154.00 | 154.00 | 154.52 | 0.52 | 0.34% | 4,212 | 650,838 |
| 2021-12-30 | 153.00 | 154.50 | 152.98 | 148.61 | 154.00 | 5.39 | 3.63% | 25,470 | 3,922,380 |
| 2021-12-28 | 150.00 | 150.00 | 147.00 | 149.00 | 148.61 | -0.39 | -0.26% | 1,829 | 271,808 |
| 2021-12-27 | 152.45 | 152.45 | 149.00 | 152.51 | 149.00 | -3.51 | -2.30% | 7,293 | 1,086,657 |
| 2021-12-24 | 150.00 | 152.95 | 150.00 | 152.99 | 152.51 | -0.48 | -0.31% | 3,858 | 588,384 |
| 2021-12-23 | 152.99 | 152.99 | 152.99 | 142.49 | 152.99 | 10.50 | 7.37% | 701 | 107,246 |
| 2021-12-22 | 150.00 | 150.00 | 142.00 | 142.00 | 142.49 | 0.49 | 0.35% | 13,138 | 1,872,034 |
| 2021-12-21 | 153.00 | 153.00 | 142.00 | 153.00 | 142.00 | -11.00 | -7.19% | 8,941 | 1,269,622 |
| 2021-12-20 | 153.88 | 153.88 | 147.03 | 147.03 | 153.00 | 5.97 | 4.06% | 3,250 | 497,250 |
| 2021-12-17 | 150.00 | 154.98 | 142.00 | 150.00 | 147.03 | -2.97 | -1.98% | 12,810 | 1,883,454 |
| 2021-12-16 | 152.00 | 152.00 | 150.00 | 149.43 | 150.00 | 0.57 | 0.38% | 854 | 128,100 |
| 2021-12-15 | 150.00 | 154.00 | 147.00 | 154.00 | 149.43 | -4.57 | -2.97% | 3,500 | 523,005 |
| 2021-12-14 | 153.60 | 154.00 | 153.50 | 154.99 | 154.00 | -0.99 | -0.64% | 14,212 | 2,188,648 |
| 2021-12-13 | 154.99 | 154.99 | 153.00 | 153.94 | 154.99 | 1.05 | 0.68% | 3,188 | 494,108 |
| 2021-12-10 | 153.00 | 155.00 | 150.00 | 153.66 | 153.94 | 0.28 | 0.18% | 1,176 | 181,033 |
| 2021-12-09 | 154.00 | 154.00 | 153.00 | 154.00 | 153.66 | -0.34 | -0.22% | 1,134 | 174,250 |
| 2021-12-08 | 139.00 | 156.00 | 138.00 | 140.00 | 154.00 | 14.00 | 10.00% | 17,477 | 2,691,458 |
| 2021-12-07 | 138.00 | 145.00 | 135.70 | 142.74 | 140.00 | -2.74 | -1.92% | 13,944 | 1,952,160 |
| 2021-12-06 | 143.00 | 143.00 | 138.00 | 142.00 | 142.74 | 0.74 | 0.52% | 2,663 | 380,117 |
| 2021-12-03 | 141.78 | 145.00 | 139.10 | 141.78 | 142.00 | 0.22 | 0.16% | 22,236 | 3,157,512 |
| 2021-12-02 | 140.00 | 144.00 | 140.00 | 143.48 | 141.78 | -1.70 | -1.18% | 9,009 | 1,277,296 |
| 2021-12-01 | 140.01 | 145.00 | 140.01 | 145.18 | 143.48 | -1.70 | -1.17% | 230 | 33,000 |
| 2021-11-30 | 150.00 | 150.00 | 145.00 | 156.52 | 145.18 | -11.34 | -7.25% | 119,355 | 17,327,959 |
| 2021-11-29 | 158.89 | 158.89 | 153.50 | 158.89 | 156.52 | -2.37 | -1.49% | 2,235 | 349,822 |
| 2021-11-24 | 158.88 | 158.89 | 158.87 | 158.90 | 158.89 | -0.01 | -0.01% | 2,090 | 332,080 |
| 2021-11-23 | 140.10 | 158.90 | 140.10 | 159.50 | 158.90 | -0.60 | -0.38% | 3,020 | 479,878 |
| 2021-11-22 | 154.90 | 160.00 | 154.80 | 148.09 | 159.50 | 11.41 | 7.70% | 7,884 | 1,257,498 |
| 2021-11-19 | 145.00 | 160.00 | 138.00 | 145.00 | 148.09 | 3.09 | 2.13% | 67,863 | 10,049,832 |
| 2021-11-18 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00 | 0.00% | 2,768 | 401,360 |
| 2021-11-17 | 145.00 | 145.00 | 137.00 | 139.87 | 145.00 | 5.13 | 3.67% | 21,505 | 3,118,225 |
| 2021-11-16 | 141.00 | 141.00 | 136.99 | 141.34 | 139.87 | -1.47 | -1.04% | 16,031 | 2,242,256 |
| 2021-11-15 | 140.00 | 145.00 | 137.50 | 140.00 | 141.34 | 1.34 | 0.96% | 14,468 | 2,044,907 |
| 2021-11-12 | 140.00 | 140.00 | 140.00 | 144.09 | 140.00 | -4.09 | -2.84% | 3,074 | 430,360 |
| 2021-11-11 | 140.00 | 145.00 | 140.00 | 146.65 | 144.09 | -2.56 | -1.75% | 16,121 | 2,322,875 |
| 2021-11-10 | 147.00 | 148.00 | 145.00 | 148.00 | 146.65 | -1.35 | -0.91% | 4,422 | 648,486 |
| 2021-11-09 | 148.00 | 150.00 | 148.00 | 140.59 | 148.00 | 7.41 | 5.27% | 5,520 | 816,960 |
| 2021-11-08 | 147.92 | 150.00 | 140.00 | 147.00 | 140.59 | -6.41 | -4.36% | 20,863 | 2,933,129 |
| 2021-11-04 | 150.00 | 150.00 | 147.00 | 143.41 | 147.00 | 3.59 | 2.50% | 9,126 | 1,341,522 |
| 2021-11-03 | 150.00 | 152.00 | 139.00 | 150.39 | 143.41 | -6.98 | -4.64% | 8,251 | 1,183,276 |
| 2021-11-02 | 150.00 | 151.00 | 142.00 | 147.92 | 150.39 | 2.47 | 1.67% | 18,713 | 2,814,248 |
| 2021-11-01 | 149.99 | 150.00 | 146.72 | 146.72 | 147.92 | 1.20 | 0.82% | 7,813 | 1,155,699 |
| 2021-10-28 | 145.98 | 150.00 | 145.98 | 143.07 | 146.72 | 3.65 | 2.55% | 4,455 | 653,638 |
| 2021-10-27 | 142.00 | 143.00 | 135.00 | 139.05 | 143.00 | 3.95 | 2.84% | 5,660 | 809,380 |
| 2021-10-26 | 135.03 | 142.00 | 135.01 | 138.93 | 139.05 | 0.12 | 0.09% | 6,080 | 845,424 |
| 2021-10-25 | 137.00 | 144.00 | 137.00 | 143.96 | 138.93 | -5.03 | -3.49% | 12,075 | 1,677,580 |
| 2021-10-22 | 144.00 | 144.00 | 140.00 | 144.00 | 143.96 | -0.04 | -0.03% | 3,778 | 543,881 |
| 2021-10-21 | 145.99 | 145.99 | 144.00 | 144.64 | 144.00 | -0.64 | -0.44% | 963 | 138,672 |
| 2021-10-20 | 146.00 | 146.00 | 140.00 | 140.00 | 144.64 | 4.64 | 3.31% | 16,436 | 2,377,303 |
| 2021-10-19 | 140.00 | 140.00 | 140.00 | 145.65 | 140.00 | -5.65 | -3.88% | 46 | 6,440 |
| 2021-10-18 | 146.00 | 146.00 | 145.00 | 150.00 | 145.65 | -4.35 | -2.90% | 2,707 | 394,275 |
| 2021-10-15 | 150.00 | 150.00 | 149.99 | 150.11 | 150.00 | -0.11 | -0.07% | 3,305 | 495,750 |
| 2021-10-14 | 150.99 | 151.00 | 150.00 | 150.00 | 150.11 | 0.11 | 0.07% | 2,569 | 385,633 |
| 2021-10-13 | 149.00 | 151.00 | 149.00 | 146.93 | 150.00 | 3.07 | 2.09% | 8,755 | 1,313,250 |
| 2021-10-12 | 148.99 | 148.99 | 138.01 | 147.26 | 146.93 | -0.33 | -0.22% | 7,306 | 1,073,471 |
| 2021-10-11 | 151.00 | 151.00 | 147.00 | 148.27 | 147.26 | -1.01 | -0.68% | 4,287 | 631,304 |
| 2021-10-08 | 144.00 | 149.00 | 143.00 | 144.57 | 148.27 | 3.70 | 2.56% | 4,879 | 723,409 |
| 2021-10-07 | 150.00 | 150.99 | 142.00 | 137.16 | 144.57 | 7.41 | 5.40% | 11,889 | 1,718,793 |
| 2021-10-06 | 150.00 | 152.00 | 137.03 | 150.00 | 137.16 | -12.84 | -8.56% | 5,965 | 818,159 |
| 2021-10-05 | 153.90 | 153.90 | 150.00 | 153.80 | 150.00 | -3.80 | -2.47% | 8,381 | 1,257,150 |
| 2021-10-04 | 150.00 | 153.99 | 150.00 | 150.00 | 153.80 | 3.80 | 2.53% | 11,195 | 1,721,791 |
| 2021-10-01 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | 0.00 | 0.00% | 3,421 | 513,150 |
| 2021-09-30 | 153.00 | 153.99 | 146.00 | 153.19 | 150.00 | -3.19 | -2.08% | 4,632 | 694,800 |
| 2021-09-29 | 154.50 | 154.81 | 149.00 | 154.32 | 153.19 | -1.13 | -0.73% | 10,173 | 1,558,402 |
| 2021-09-28 | 154.60 | 154.87 | 150.00 | 154.80 | 154.32 | -0.48 | -0.31% | 8,373 | 1,292,121 |
| 2021-09-27 | 154.89 | 154.89 | 149.00 | 154.60 | 154.80 | 0.20 | 0.13% | 15,845 | 2,452,806 |
| 2021-09-24 | 154.50 | 154.80 | 133.00 | 154.54 | 154.60 | 0.06 | 0.04% | 11,862 | 1,833,865 |
| 2021-09-23 | 154.79 | 154.80 | 153.00 | 154.46 | 154.54 | 0.08 | 0.05% | 11,679 | 1,804,873 |
| 2021-09-22 | 154.50 | 154.90 | 153.00 | 154.90 | 154.46 | -0.44 | -0.28% | 12,152 | 1,876,998 |
| 2021-09-21 | 155.00 | 155.00 | 154.00 | 145.09 | 154.90 | 9.81 | 6.76% | 10,029 | 1,553,492 |
| 2021-09-20 | 155.70 | 155.70 | 145.00 | 153.96 | 145.09 | -8.87 | -5.76% | 36,052 | 5,230,785 |
| 2021-09-17 | 153.57 | 155.70 | 145.00 | 153.57 | 153.96 | 0.39 | 0.25% | 29,900 | 4,603,404 |
| 2021-09-16 | 154.00 | 157.00 | 149.00 | 147.24 | 153.57 | 6.33 | 4.30% | 41,981 | 6,447,022 |
| 2021-09-15 | 150.00 | 154.00 | 145.00 | 151.31 | 147.24 | -4.07 | -2.69% | 19,710 | 2,902,100 |
| 2021-09-14 | 150.00 | 155.00 | 135.00 | 150.02 | 151.31 | 1.29 | 0.86% | 80,062 | 12,114,181 |
| 2021-09-13 | 153.00 | 160.00 | 149.00 | 151.45 | 150.02 | -1.43 | -0.94% | 118,550 | 17,784,871 |
| 2021-09-10 | 149.00 | 158.00 | 146.00 | 137.72 | 151.45 | 13.73 | 9.97% | 166,713 | 25,248,684 |
| 2021-09-09 | 128.00 | 146.07 | 128.00 | 127.02 | 137.72 | 10.70 | 8.42% | 70,255 | 9,675,519 |
| 2021-09-08 | 125.00 | 127.80 | 125.00 | 124.93 | 127.02 | 2.09 | 1.67% | 16,891 | 2,145,495 |
| 2021-09-07 | 127.00 | 127.00 | 124.10 | 126.90 | 124.93 | -1.97 | -1.55% | 63,563 | 7,940,926 |
| 2021-09-06 | 125.10 | 127.00 | 125.10 | 125.00 | 126.90 | 1.90 | 1.52% | 1,722 | 218,522 |
| 2021-09-03 | 127.80 | 127.80 | 125.00 | 125.15 | 125.00 | -0.15 | -0.12% | 96,398 | 12,049,750 |
| 2021-09-02 | 125.00 | 127.80 | 125.00 | 125.00 | 125.15 | 0.15 | 0.12% | 270,779 | 33,887,992 |
| 2021-09-01 | 123.00 | 126.00 | 123.00 | 122.17 | 125.00 | 2.83 | 2.32% | 114,363 | 14,295,375 |
| 2021-08-31 | 122.00 | 126.00 | 119.00 | 120.41 | 122.17 | 1.76 | 1.46% | 310,480 | 37,931,342 |
| 2021-08-30 | 125.00 | 125.00 | 120.00 | 120.00 | 120.41 | 0.41 | 0.34% | 3,127 | 376,522 |
| 2021-08-27 | 120.00 | 120.00 | 120.00 | 125.76 | 120.00 | -5.76 | -4.58% | 303,795 | 36,455,400 |
| 2021-08-26 | 120.00 | 128.00 | 120.00 | 120.83 | 125.76 | 4.93 | 4.08% | 10,200 | 1,282,752 |
| 2021-08-25 | 122.00 | 122.00 | 120.00 | 125.00 | 120.83 | -4.17 | -3.34% | 1,500 | 181,245 |
| 2021-08-24 | 125.00 | 125.00 | 122.00 | 122.69 | 125.00 | 2.31 | 1.88% | 33,275 | 4,159,375 |
| 2021-08-23 | 128.00 | 128.00 | 122.00 | 125.00 | 122.69 | -2.31 | -1.85% | 163,991 | 20,120,056 |
| 2021-08-20 | 125.00 | 125.00 | 125.00 | 125.01 | 125.00 | -0.01 | -0.01% | 11,720 | 1,465,000 |
| 2021-08-19 | 128.00 | 128.00 | 125.00 | 128.00 | 125.01 | -2.99 | -2.34% | 172,830 | 21,605,478 |
| 2021-08-18 | 128.00 | 128.00 | 128.00 | 129.75 | 128.00 | -1.75 | -1.35% | 40 | 5,120 |
| 2021-08-17 | 132.99 | 132.99 | 128.00 | 132.91 | 129.75 | -3.16 | -2.38% | 254 | 32,957 |
| 2021-08-16 | 132.99 | 132.99 | 131.99 | 125.16 | 132.91 | 7.75 | 6.19% | 2,602 | 345,832 |
| 2021-08-13 | 128.00 | 130.00 | 122.00 | 131.28 | 125.16 | -6.12 | -4.66% | 256,149 | 32,059,609 |
| 2021-08-12 | 130.00 | 135.00 | 130.00 | 128.24 | 131.28 | 3.04 | 2.37% | 3,525 | 462,762 |
| 2021-08-11 | 120.00 | 130.00 | 120.00 | 117.85 | 128.24 | 10.39 | 8.82% | 123,022 | 15,776,341 |
| 2021-08-10 | 118.00 | 118.00 | 117.00 | 119.83 | 117.85 | -1.98 | -1.65% | 25,852 | 3,046,658 |
| 2021-08-09 | 117.21 | 125.00 | 117.21 | 117.56 | 119.83 | 2.27 | 1.93% | 26,770 | 3,207,849 |
| 2021-08-06 | 125.00 | 125.00 | 117.21 | 120.00 | 117.56 | -2.44 | -2.03% | 3,656 | 429,799 |
| 2021-08-05 | 120.00 | 120.00 | 120.00 | 125.00 | 120.00 | -5.00 | -4.00% | 2,000 | 240,000 |
| 2021-08-04 | 125.00 | 125.00 | 125.00 | 119.98 | 125.00 | 5.02 | 4.18% | 9 | 1,125 |
| 2021-08-03 | 119.00 | 120.00 | 118.00 | 118.00 | 119.98 | 1.98 | 1.68% | 24,210 | 2,904,716 |
| 2021-08-02 | 118.00 | 118.00 | 118.00 | 120.00 | 118.00 | -2.00 | -1.67% | 1 | 118 |
| 2021-07-30 | 120.00 | 120.00 | 119.99 | 120.00 | 120.00 | 0.00 | 0.00% | 29,209 | 3,505,080 |
| 2021-07-28 | 120.00 | 120.00 | 120.00 | 117.00 | 120.00 | 3.00 | 2.56% | 102,000 | 12,240,000 |
| 2021-07-26 | 117.00 | 117.01 | 117.00 | 124.99 | 117.00 | -7.99 | -6.39% | 3,200 | 374,400 |
| 2021-07-24 | 124.99 | 124.99 | 124.99 | 124.00 | 124.99 | 0.99 | 0.80% | 200 | 24,998 |
| 2021-07-23 | 124.00 | 124.00 | 124.00 | 124.99 | 124.00 | -0.99 | -0.79% | 500 | 62,000 |
| 2021-07-22 | 124.99 | 125.00 | 124.99 | 123.00 | 124.99 | 1.99 | 1.62% | 9,524 | 1,190,405 |
| 2021-07-21 | 123.00 | 123.00 | 123.00 | 124.00 | 123.00 | -1.00 | -0.81% | 900 | 110,700 |
| 2021-07-20 | 124.00 | 124.00 | 124.00 | 124.80 | 124.00 | -0.80 | -0.64% | 1,000 | 124,000 |
| 2021-07-19 | 124.80 | 124.80 | 124.80 | 124.99 | 124.80 | -0.19 | -0.15% | 25 | 3,120 |
| 2021-07-09 | 124.99 | 124.99 | 124.99 | 122.00 | 124.99 | 2.99 | 2.45% | 2,911 | 363,846 |
| 2021-07-07 | 123.00 | 124.99 | 119.00 | 117.97 | 122.00 | 4.03 | 3.42% | 11,650 | 1,421,300 |
| 2021-07-06 | 118.01 | 118.01 | 117.02 | 118.95 | 117.97 | -0.98 | -0.82% | 1,032 | 121,745 |
| 2021-07-05 | 123.00 | 124.00 | 117.00 | 122.00 | 118.95 | -3.05 | -2.50% | 2,100 | 249,795 |
| 2021-07-01 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.00 | 0.00% | 15,878 | 1,937,116 |
| 2021-06-30 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.00 | 0.00% | 3,078 | 375,516 |
| 2021-06-29 | 122.00 | 122.00 | 122.00 | 121.98 | 122.00 | 0.02 | 0.02% | 31,192 | 3,805,424 |
| 2021-06-28 | 121.90 | 122.00 | 121.90 | 121.00 | 121.98 | 0.98 | 0.81% | 7,060 | 861,179 |
| 2021-06-23 | 120.00 | 121.00 | 120.00 | 119.80 | 121.00 | 1.20 | 1.00% | 11,812 | 1,429,252 |
| 2021-06-22 | 120.00 | 120.00 | 117.01 | 120.00 | 119.80 | -0.20 | -0.17% | 1,128 | 135,134 |
| 2021-06-21 | 120.00 | 120.00 | 120.00 | 122.00 | 120.00 | -2.00 | -1.64% | 50 | 6,000 |
| 2021-06-17 | 121.00 | 122.00 | 121.00 | 122.96 | 122.00 | -0.96 | -0.78% | 249,591 | 30,450,102 |
| 2021-06-15 | 122.00 | 124.90 | 122.00 | 117.09 | 122.96 | 5.87 | 5.01% | 1,175 | 144,478 |
| 2021-06-14 | 119.00 | 120.00 | 117.00 | 117.00 | 117.09 | 0.09 | 0.08% | 18,933 | 2,216,865 |
| 2021-06-11 | 117.00 | 118.50 | 117.00 | 119.00 | 117.00 | -2.00 | -1.68% | 20,001 | 2,340,117 |
| 2021-06-10 | 118.00 | 119.00 | 115.00 | 119.42 | 119.00 | -0.42 | -0.35% | 11,048 | 1,314,712 |
| 2021-06-08 | 121.00 | 121.00 | 118.00 | 123.00 | 119.42 | -3.58 | -2.91% | 2,565 | 306,312 |
| 2021-06-07 | 125.00 | 125.00 | 119.00 | 117.14 | 123.00 | 5.86 | 5.00% | 2,556 | 314,388 |
| 2021-06-04 | 121.00 | 121.00 | 117.00 | 116.33 | 117.14 | 0.81 | 0.70% | 10,243 | 1,199,865 |
| 2021-06-03 | 123.99 | 123.99 | 116.00 | 125.50 | 116.33 | -9.17 | -7.31% | 21,832 | 2,539,717 |
| 2021-06-02 | 124.00 | 125.50 | 124.00 | 120.48 | 125.50 | 5.02 | 4.17% | 8,478 | 1,063,989 |
| 2021-05-31 | 117.01 | 122.00 | 116.00 | 117.01 | 120.48 | 3.47 | 2.97% | 28,156 | 3,392,235 |
| 2021-05-28 | 117.01 | 117.01 | 117.01 | 126.00 | 117.01 | -7.13 | -7.13% | 333 | 38,964 |
| 2021-05-27 | 126.00 | 126.00 | 126.00 | 128.00 | 126.00 | -2.00 | -1.56% | 1,929 | 243,054 |
| 2021-05-24 | 128.00 | 128.00 | 128.00 | 129.70 | 128.00 | -1.70 | -1.31% | 568 | 72,704 |
| 2021-05-21 | 129.70 | 129.70 | 129.70 | 129.69 | 129.70 | 0.01 | 0.01% | 301,878 | 39,153,577 |
| 2021-05-20 | 127.99 | 129.99 | 116.00 | 127.99 | 129.69 | 1.70 | 1.33% | 316,735 | 41,077,362 |
| 2021-05-19 | 127.99 | 127.99 | 127.99 | 122.71 | 127.99 | 5.28 | 4.30% | 302 | 38,653 |
| 2021-05-18 | 122.71 | 122.71 | 122.70 | 125.00 | 122.71 | -2.29 | -1.83% | 500 | 61,355 |
| 2021-05-17 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.00 | 0.00% | 40,800 | 5,100,000 |
| 2021-05-14 | 122.71 | 125.00 | 122.71 | 125.00 | 125.00 | 0.00 | 0.00% | 4,520 | 565,000 |
| 2021-05-13 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.00 | 0.00% | 14,000 | 1,750,000 |
| 2021-05-11 | 125.00 | 125.00 | 122.80 | 123.00 | 125.00 | 2.00 | 1.63% | 187,180 | 23,397,500 |
| 2021-05-10 | 123.00 | 123.00 | 123.00 | 122.93 | 123.00 | 0.07 | 0.06% | 70 | 8,610 |
| 2021-05-07 | 128.00 | 128.00 | 122.50 | 123.00 | 122.93 | -0.07 | -0.06% | 10,903 | 1,340,306 |
| 2021-05-06 | 123.00 | 128.00 | 123.00 | 123.00 | 123.00 | 0.00 | 0.00% | 1,024 | 125,952 |
| 2021-05-05 | 125.00 | 125.00 | 123.00 | 125.00 | 123.00 | -2.00 | -1.60% | 11,822 | 1,454,106 |
| 2021-05-04 | 123.01 | 125.00 | 123.01 | 123.81 | 125.00 | 1.19 | 0.96% | 8,721 | 1,090,125 |
| 2021-05-03 | 125.00 | 125.00 | 123.01 | 125.00 | 123.81 | -1.19 | -0.95% | 3,062 | 379,106 |
| 2021-04-30 | 125.00 | 125.00 | 125.00 | 123.00 | 125.00 | 2.00 | 1.63% | 720 | 90,000 |
| 2021-04-29 | 123.00 | 125.00 | 123.00 | 125.00 | 123.00 | -2.00 | -1.60% | 9,190 | 1,130,370 |
| 2021-04-28 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.00 | 0.00% | 114 | 14,250 |
| 2021-04-27 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.00 | 0.00% | 650 | 81,250 |
| 2021-04-26 | 128.00 | 128.00 | 123.21 | 126.00 | 125.00 | -1.00 | -0.79% | 12,208 | 1,526,000 |
| 2021-04-23 | 125.00 | 126.00 | 125.00 | 124.91 | 126.00 | 1.09 | 0.87% | 1,756 | 221,256 |
| 2021-04-22 | 125.00 | 128.99 | 124.00 | 124.97 | 124.91 | -0.06 | -0.05% | 3,376 | 421,696 |
| 2021-04-21 | 124.10 | 129.00 | 123.10 | 125.40 | 124.97 | -0.43 | -0.34% | 19,983 | 2,497,276 |
| 2021-04-20 | 126.00 | 126.00 | 123.00 | 126.28 | 125.40 | -0.88 | -0.70% | 9,734 | 1,220,644 |
| 2021-04-19 | 128.00 | 128.00 | 126.00 | 128.00 | 126.28 | -1.72 | -1.34% | 420 | 53,038 |
| 2021-04-16 | 128.00 | 128.00 | 128.00 | 127.43 | 128.00 | 0.57 | 0.45% | 3,045 | 389,760 |
| 2021-04-15 | 130.00 | 130.00 | 126.00 | 130.00 | 127.43 | -2.57 | -1.98% | 3,540 | 451,102 |
| 2021-04-14 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.00 | 0.00% | 50 | 6,500 |
| 2021-04-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.00 | 0.00% | 133 | 17,290 |
| 2021-04-12 | 125.00 | 130.00 | 125.00 | 125.00 | 130.00 | 5.00 | 4.00% | 710 | 92,300 |
| 2021-04-07 | 125.00 | 125.00 | 125.00 | 124.99 | 125.00 | 0.01 | 0.01% | 2,000 | 250,000 |
| 2021-04-06 | 125.00 | 125.00 | 123.01 | 125.00 | 124.99 | -0.01 | -0.01% | 27,066 | 3,382,979 |
| 2021-04-05 | 125.50 | 125.50 | 125.00 | 125.50 | 125.00 | -0.50 | -0.40% | 25,668 | 3,208,500 |
| 2021-04-02 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0.00 | 0.00% | 200 | 25,100 |
| 2021-04-01 | 125.12 | 125.88 | 125.00 | 125.48 | 125.50 | 0.02 | 0.02% | 11,642 | 1,461,071 |
| 2021-03-31 | 126.11 | 132.00 | 125.11 | 127.03 | 125.48 | -1.55 | -1.22% | 5,115 | 641,830 |
| 2021-03-30 | 132.00 | 132.00 | 127.00 | 126.17 | 127.03 | 0.86 | 0.68% | 4,596 | 583,830 |
| 2021-03-29 | 127.00 | 132.00 | 126.00 | 132.00 | 126.17 | -5.83 | -4.42% | 8,143 | 1,027,402 |
| 2021-03-26 | 131.99 | 132.00 | 131.99 | 130.68 | 132.00 | 1.32 | 1.01% | 408 | 53,856 |
| 2021-03-25 | 132.00 | 132.00 | 126.00 | 131.95 | 130.68 | -1.27 | -0.96% | 1,564 | 204,384 |
| 2021-03-24 | 131.94 | 131.95 | 131.94 | 131.00 | 131.95 | 0.95 | 0.73% | 502 | 66,239 |
| 2021-03-23 | 130.00 | 131.95 | 126.00 | 131.31 | 131.00 | -0.31 | -0.24% | 8,507 | 1,114,417 |
| 2021-03-22 | 130.00 | 131.99 | 130.00 | 128.74 | 131.31 | 2.57 | 2.00% | 1,484 | 194,864 |
| 2021-03-19 | 129.00 | 132.00 | 125.03 | 126.23 | 128.74 | 2.51 | 1.99% | 18,197 | 2,342,682 |
| 2021-03-18 | 129.00 | 129.00 | 125.00 | 128.04 | 126.23 | -1.81 | -1.41% | 23,285 | 2,939,266 |
| 2021-03-17 | 129.00 | 129.00 | 128.00 | 130.00 | 128.04 | -1.96 | -1.51% | 13,181 | 1,687,695 |
| 2021-03-16 | 133.00 | 133.50 | 130.00 | 131.00 | 130.00 | -1.00 | -0.76% | 12,171 | 1,582,230 |
| 2021-03-15 | 129.85 | 131.00 | 129.85 | 129.44 | 131.00 | 1.56 | 1.21% | 2,808 | 367,848 |
| 2021-03-12 | 129.90 | 129.90 | 129.10 | 129.38 | 129.44 | 0.06 | 0.05% | 1,642 | 212,540 |
| 2021-03-11 | 130.00 | 133.00 | 129.10 | 133.00 | 129.38 | -3.62 | -2.72% | 7,393 | 956,506 |
| 2021-03-10 | 132.00 | 133.00 | 129.20 | 132.00 | 133.00 | 1.00 | 0.76% | 6,585 | 875,805 |
| 2021-03-09 | 130.50 | 132.00 | 130.50 | 129.19 | 132.00 | 2.81 | 2.18% | 1,393 | 183,876 |
| 2021-03-05 | 130.00 | 130.50 | 129.00 | 129.05 | 129.19 | 0.14 | 0.11% | 9,327 | 1,204,955 |
| 2021-03-04 | 128.50 | 130.00 | 128.50 | 130.00 | 129.05 | -0.95 | -0.73% | 51,314 | 6,622,072 |
| 2021-03-03 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 0.00 | 0.00% | 1,223 | 158,990 |
| 2021-03-02 | 130.00 | 130.00 | 130.00 | 128.84 | 130.00 | 1.16 | 0.90% | 251 | 32,630 |
| 2021-03-01 | 130.00 | 130.00 | 128.00 | 130.00 | 128.84 | -1.16 | -0.89% | 7,587 | 977,509 |
| 2021-02-26 | 132.00 | 132.00 | 129.00 | 129.16 | 130.00 | 0.84 | 0.65% | 8,331 | 1,083,030 |
| 2021-02-25 | 129.49 | 130.00 | 129.00 | 129.89 | 129.16 | -0.73 | -0.56% | 13,240 | 1,710,078 |
| 2021-02-24 | 132.00 | 132.00 | 129.00 | 132.09 | 129.89 | -2.20 | -1.67% | 69,111 | 8,976,828 |
| 2021-02-23 | 131.50 | 135.00 | 130.10 | 132.18 | 132.09 | -0.09 | -0.07% | 7,511 | 992,128 |
| 2021-02-22 | 139.50 | 139.50 | 132.00 | 140.00 | 132.18 | -7.82 | -5.59% | 20,289 | 2,681,800 |
| 2021-02-19 | 139.98 | 140.00 | 139.98 | 137.56 | 140.00 | 2.44 | 1.77% | 12,888 | 1,804,320 |
| 2021-02-18 | 130.00 | 139.99 | 130.00 | 129.66 | 137.56 | 7.90 | 6.09% | 81,278 | 11,180,602 |
| 2021-02-17 | 128.00 | 130.00 | 124.50 | 125.02 | 129.66 | 4.64 | 3.71% | 683,906 | 88,675,252 |
| 2021-02-16 | 129.00 | 129.00 | 125.00 | 124.89 | 125.02 | 0.13 | 0.10% | 9,261 | 1,157,810 |
| 2021-02-15 | 125.00 | 125.00 | 124.00 | 125.00 | 124.89 | -0.11 | -0.09% | 5,115 | 638,812 |
| 2021-02-11 | 125.50 | 129.00 | 124.50 | 124.39 | 125.00 | 0.61 | 0.49% | 127,150 | 15,893,750 |
| 2021-02-10 | 129.00 | 129.00 | 123.00 | 125.00 | 124.39 | -0.61 | -0.49% | 5,355 | 666,108 |
| 2021-02-09 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 0.00 | 0.00% | 33,820 | 4,227,500 |
| 2021-02-08 | 125.00 | 125.00 | 125.00 | 124.01 | 125.00 | 0.99 | 0.80% | 80,000 | 10,000,000 |
| 2021-02-03 | 126.00 | 126.00 | 124.01 | 124.00 | 124.01 | 0.01 | 0.01% | 91,300 | 11,322,113 |
| 2021-02-01 | 124.00 | 124.00 | 124.00 | 123.00 | 124.00 | 1.00 | 0.81% | 88,710 | 11,000,040 |
| 2021-01-29 | 123.20 | 123.20 | 123.00 | 125.09 | 123.00 | -2.09 | -1.67% | 72,803 | 8,954,769 |
| 2021-01-28 | 125.00 | 128.00 | 125.00 | 128.00 | 125.09 | -2.91 | -2.27% | 41,438 | 5,183,479 |
| 2021-01-26 | 128.00 | 128.00 | 128.00 | 125.00 | 128.00 | 3.00 | 2.40% | 1,500 | 192,000 |
| 2021-01-25 | 125.00 | 125.00 | 125.00 | 124.00 | 125.00 | 1.00 | 0.81% | 17,603 | 2,200,375 |
| 2021-01-22 | 126.00 | 126.00 | 120.50 | 126.00 | 124.00 | -2.00 | -1.59% | 16,229 | 2,012,396 |
| 2021-01-21 | 129.99 | 129.99 | 126.00 | 129.99 | 126.00 | -3.99 | -3.07% | 39,772 | 5,011,272 |
| 2021-01-19 | 129.99 | 129.99 | 129.99 | 126.00 | 129.99 | 3.99 | 3.17% | 1,500 | 194,985 |
| 2021-01-18 | 126.00 | 126.00 | 126.00 | 124.06 | 126.00 | 1.94 | 1.56% | 71,400 | 8,996,400 |
| 2021-01-15 | 125.00 | 126.00 | 120.00 | 125.00 | 124.06 | -0.94 | -0.75% | 35,915 | 4,455,615 |
| 2021-01-14 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.00 | 0.00% | 37,367 | 4,670,875 |
| 2021-01-13 | 129.00 | 129.99 | 125.00 | 129.99 | 125.00 | -4.99 | -3.84% | 51,100 | 6,387,500 |
| 2021-01-12 | 129.99 | 129.99 | 129.99 | 126.12 | 129.99 | 3.87 | 3.07% | 11 | 1,430 |
| 2021-01-11 | 129.90 | 129.99 | 125.00 | 128.00 | 126.12 | -1.88 | -1.47% | 5,068 | 639,176 |
| 2021-01-08 | 128.00 | 128.00 | 128.00 | 129.90 | 128.00 | -1.90 | -1.46% | 550 | 70,400 |
| 2021-01-07 | 128.00 | 129.90 | 126.00 | 128.00 | 129.90 | 1.90 | 1.48% | 86,054 | 11,178,415 |
| 2021-01-06 | 128.00 | 128.00 | 128.00 | 130.00 | 128.00 | -2.00 | -1.54% | 415 | 53,120 |
| 2020-12-31 | 126.00 | 130.00 | 126.00 | 126.37 | 130.00 | 3.63 | 2.87% | 123,803 | 16,094,390 |
| 2020-12-30 | 126.00 | 130.00 | 126.00 | 129.59 | 126.37 | -3.22 | -2.48% | 162,220 | 20,499,741 |
| 2020-12-28 | 126.00 | 130.00 | 126.00 | 130.48 | 129.59 | -0.89 | -0.68% | 656,743 | 85,107,325 |
| 2020-12-25 | 130.00 | 131.00 | 130.00 | 130.00 | 130.48 | 0.48 | 0.37% | 7,504 | 979,122 |
| 2020-12-24 | 130.00 | 131.00 | 130.00 | 130.54 | 130.00 | -0.54 | -0.41% | 63,445 | 8,247,850 |