| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-09 | 346.00 | 347.00 | 346.00 | 347.00 | 346.97 | -0.03 | -0.01% | 300 | 104,091 |
| 2024-12-03 | 347.00 | 347.00 | 347.00 | 347.97 | 347.00 | -0.97 | -0.28% | 4 | 1,388 |
| 2024-11-28 | 347.00 | 348.00 | 347.00 | 348.00 | 347.97 | -0.03 | -0.01% | 296 | 102,999 |
| 2024-11-27 | 348.00 | 348.00 | 348.00 | 303.03 | 348.00 | 44.97 | 14.84% | 1,500 | 522,000 |
| 2024-11-04 | 350.00 | 350.00 | 303.03 | 348.98 | 303.03 | -45.95 | -13.17% | 125 | 37,879 |
| 2024-10-29 | 348.98 | 348.98 | 348.98 | 348.98 | 348.98 | 0.00 | 0.00% | 3,123 | 1,089,865 |
| 2024-10-22 | 348.97 | 348.98 | 348.97 | 348.97 | 348.98 | 0.01 | 0.00% | 544 | 189,845 |
| 2024-10-10 | 348.97 | 348.97 | 348.97 | 348.98 | 348.97 | -0.01 | 0.00% | 10 | 3,490 |
| 2024-10-08 | 348.98 | 348.98 | 348.98 | 348.99 | 348.98 | -0.01 | 0.00% | 10 | 3,490 |
| 2024-10-03 | 348.99 | 348.99 | 348.99 | 350.00 | 348.99 | -1.01 | -0.29% | 100 | 34,899 |
| 2024-09-30 | 303.00 | 303.00 | 303.00 | 350.00 | 303.00 | -47.00 | -13.43% | 671 | 203,313 |
| 2024-09-24 | 350.00 | 350.00 | 350.00 | 347.21 | 350.00 | 2.79 | 0.80% | 28 | 9,800 |
| 2024-09-17 | 347.00 | 347.21 | 347.00 | 302.00 | 347.21 | 45.21 | 14.97% | 185 | 64,234 |
| 2024-08-30 | 302.00 | 302.00 | 302.00 | 353.00 | 302.00 | -51.00 | -14.45% | 52 | 15,704 |
| 2024-08-26 | 353.00 | 353.00 | 353.00 | 355.00 | 353.00 | -2.00 | -0.56% | 206 | 72,718 |
| 2024-08-20 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0.00 | 0.00% | 80 | 28,400 |
| 2024-08-19 | 355.00 | 357.00 | 355.00 | 359.00 | 355.00 | -4.00 | -1.11% | 533 | 189,215 |
| 2024-07-30 | 358.00 | 360.00 | 358.00 | 349.00 | 359.00 | 10.00 | 2.87% | 160 | 57,440 |
| 2024-07-09 | 349.00 | 349.00 | 349.00 | 348.50 | 349.00 | 0.50 | 0.14% | 30 | 10,470 |
| 2024-07-01 | 348.00 | 348.50 | 348.00 | 348.00 | 348.50 | 0.50 | 0.14% | 30 | 10,455 |
| 2024-06-24 | 348.00 | 348.00 | 348.00 | 349.00 | 348.00 | -1.00 | -0.29% | 19 | 6,612 |
| 2024-06-17 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0.00 | 0.00% | 1 | 349 |
| 2024-06-07 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0.00 | 0.00% | 1,209 | 421,941 |
| 2024-06-06 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0.00 | 0.00% | 10 | 3,490 |
| 2024-06-03 | 349.00 | 349.00 | 349.00 | 329.59 | 349.00 | 19.41 | 5.89% | 2 | 698 |
| 2024-05-31 | 320.00 | 340.00 | 320.00 | 320.00 | 329.59 | 9.59 | 3.00% | 18,385 | 6,059,512 |
| 2024-05-30 | 270.00 | 320.00 | 261.01 | 281.50 | 320.00 | 38.50 | 13.68% | 3,724 | 1,191,680 |
| 2024-05-28 | 301.00 | 301.00 | 281.00 | 300.00 | 281.50 | -18.50 | -6.17% | 1,797 | 505,856 |
| 2024-05-27 | 300.00 | 300.00 | 300.00 | 330.00 | 300.00 | -30.00 | -9.09% | 35 | 10,500 |
| 2024-05-24 | 330.00 | 330.00 | 330.00 | 300.00 | 330.00 | 30.00 | 10.00% | 1,000 | 330,000 |
| 2024-05-21 | 299.99 | 300.00 | 299.99 | 261.02 | 300.00 | 38.98 | 14.93% | 1,036 | 310,800 |
| 2024-05-17 | 261.02 | 261.02 | 261.02 | 261.05 | 261.02 | -0.03 | -0.01% | 24 | 6,264 |
| 2024-05-13 | 277.01 | 277.01 | 261.00 | 290.00 | 261.05 | -28.95 | -9.98% | 1,400 | 365,470 |
| 2024-05-08 | 289.99 | 290.00 | 289.99 | 280.00 | 290.00 | 10.00 | 3.57% | 28 | 8,120 |
| 2024-05-06 | 280.00 | 280.00 | 280.00 | 298.00 | 280.00 | -18.00 | -6.04% | 40 | 11,200 |
| 2024-05-01 | 298.00 | 298.00 | 298.00 | 299.00 | 298.00 | -1.00 | -0.33% | 200 | 59,600 |
| 2024-04-30 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0.00 | 0.00% | 2 | 598 |
| 2024-04-29 | 299.00 | 299.00 | 299.00 | 260.01 | 299.00 | 38.99 | 15.00% | 1 | 299 |
| 2024-04-25 | 260.01 | 260.01 | 260.00 | 300.00 | 260.01 | -39.99 | -13.33% | 526 | 136,765 |
| 2024-04-24 | 300.00 | 300.00 | 260.00 | 271.25 | 300.00 | 28.75 | 10.60% | 817 | 245,100 |
| 2024-04-23 | 300.00 | 300.00 | 270.00 | 298.43 | 271.25 | -27.18 | -9.11% | 508 | 137,795 |
| 2024-04-22 | 276.12 | 300.00 | 270.00 | 300.00 | 298.43 | -1.57 | -0.52% | 2,744 | 818,892 |
| 2024-04-19 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.00 | 0.00% | 352 | 105,600 |
| 2024-04-16 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.00 | 0.00% | 15 | 4,500 |
| 2024-04-15 | 300.00 | 300.00 | 300.00 | 277.29 | 300.00 | 22.71 | 8.19% | 50 | 15,000 |
| 2024-04-09 | 278.00 | 278.00 | 277.00 | 277.01 | 277.29 | 0.28 | 0.10% | 69 | 19,133 |
| 2024-04-08 | 278.00 | 278.00 | 277.00 | 282.00 | 277.01 | -4.99 | -1.77% | 358 | 99,170 |
| 2024-04-01 | 282.00 | 282.00 | 282.00 | 282.20 | 282.00 | -0.20 | -0.07% | 350 | 98,700 |
| 2024-03-20 | 282.20 | 282.20 | 282.20 | 332.00 | 282.20 | -49.80 | -15.00% | 1,508 | 425,558 |
| 2024-03-19 | 332.00 | 332.00 | 332.00 | 331.99 | 332.00 | 0.01 | 0.00% | 50 | 16,600 |
| 2024-03-18 | 332.98 | 332.99 | 331.98 | 332.99 | 331.99 | -1.00 | -0.30% | 220 | 73,038 |
| 2024-03-15 | 334.00 | 334.99 | 286.00 | 321.00 | 332.99 | 11.99 | 3.74% | 963 | 320,669 |
| 2024-03-14 | 321.00 | 321.00 | 321.00 | 279.46 | 321.00 | 41.54 | 14.86% | 280 | 89,880 |
| 2024-03-13 | 276.50 | 335.99 | 276.50 | 324.13 | 279.46 | -44.67 | -13.78% | 2,113 | 590,499 |
| 2024-03-12 | 337.99 | 338.00 | 294.00 | 294.00 | 324.13 | 30.13 | 10.25% | 1,185 | 384,094 |
| 2024-03-11 | 295.00 | 349.99 | 294.00 | 314.12 | 294.00 | -20.12 | -6.41% | 1,781 | 523,614 |
| 2024-03-07 | 340.00 | 340.00 | 300.00 | 345.00 | 314.12 | -30.88 | -8.95% | 425 | 133,501 |
| 2024-03-06 | 345.00 | 345.00 | 345.00 | 309.58 | 345.00 | 35.42 | 11.44% | 165 | 56,925 |
| 2024-03-05 | 362.99 | 362.99 | 309.00 | 362.99 | 309.58 | -53.41 | -14.71% | 1,879 | 581,701 |
| 2024-03-04 | 362.99 | 362.99 | 362.99 | 362.94 | 362.99 | 0.05 | 0.01% | 331 | 120,150 |
| 2024-03-01 | 363.00 | 363.00 | 360.00 | 348.99 | 362.94 | 13.95 | 4.00% | 958 | 347,697 |
| 2024-02-29 | 348.99 | 348.99 | 348.99 | 348.99 | 348.99 | 0.00 | 0.00% | 58 | 20,241 |
| 2024-02-28 | 348.99 | 348.99 | 348.99 | 317.77 | 348.99 | 31.22 | 9.82% | 450 | 157,046 |
| 2024-02-27 | 279.00 | 318.80 | 279.00 | 277.50 | 317.77 | 40.27 | 14.51% | 154 | 48,937 |
| 2024-02-23 | 271.00 | 290.00 | 270.00 | 305.00 | 277.50 | -27.50 | -9.02% | 1,913 | 530,858 |
| 2024-02-22 | 349.99 | 349.99 | 300.00 | 307.25 | 305.00 | -2.25 | -0.73% | 1,000 | 305,000 |
| 2024-02-21 | 310.00 | 310.00 | 302.00 | 354.99 | 307.25 | -47.74 | -13.45% | 345 | 106,001 |
| 2024-02-19 | 330.00 | 354.99 | 290.01 | 316.00 | 354.99 | 38.99 | 12.34% | 410 | 145,546 |
| 2024-02-16 | 368.00 | 368.00 | 316.00 | 367.67 | 316.00 | -51.67 | -14.05% | 1,547 | 488,852 |
| 2024-02-15 | 368.00 | 368.00 | 367.00 | 320.01 | 367.67 | 47.66 | 14.89% | 181 | 66,548 |
| 2024-02-13 | 320.00 | 320.01 | 320.00 | 340.00 | 320.01 | -19.99 | -5.88% | 680 | 217,607 |
| 2024-02-09 | 340.00 | 340.00 | 340.00 | 398.84 | 340.00 | -58.84 | -14.75% | 220 | 74,800 |
| 2024-02-05 | 399.00 | 399.00 | 398.50 | 388.00 | 398.84 | 10.84 | 2.79% | 633 | 252,466 |
| 2024-02-01 | 388.00 | 388.00 | 388.00 | 399.00 | 388.00 | -11.00 | -2.76% | 9 | 3,492 |
| 2024-01-29 | 399.00 | 399.00 | 398.99 | 350.00 | 399.00 | 49.00 | 14.00% | 550 | 219,450 |
| 2024-01-25 | 350.00 | 350.00 | 350.00 | 382.24 | 350.00 | -32.24 | -8.43% | 30 | 10,500 |
| 2024-01-24 | 379.00 | 399.00 | 379.00 | 365.00 | 382.24 | 17.24 | 4.72% | 336 | 128,433 |
| 2024-01-23 | 365.00 | 365.00 | 365.00 | 317.80 | 365.00 | 47.20 | 14.85% | 200 | 73,000 |
| 2024-01-22 | 320.00 | 379.00 | 300.00 | 330.00 | 317.80 | -12.20 | -3.70% | 682 | 216,740 |
| 2024-01-19 | 330.00 | 330.00 | 330.00 | 383.50 | 330.00 | -53.50 | -13.95% | 198 | 65,340 |
| 2024-01-17 | 383.50 | 383.50 | 383.50 | 375.52 | 383.50 | 7.98 | 2.13% | 500 | 191,750 |
| 2024-01-15 | 383.49 | 383.49 | 326.00 | 383.49 | 375.52 | -7.97 | -2.08% | 894 | 335,715 |
| 2024-01-11 | 326.00 | 383.49 | 326.00 | 383.49 | 383.49 | 0.00 | 0.00% | 28 | 10,738 |
| 2024-01-09 | 383.49 | 383.49 | 383.49 | 344.00 | 383.49 | 39.49 | 11.48% | 181 | 69,412 |
| 2024-01-08 | 344.00 | 344.00 | 344.00 | 333.50 | 344.00 | 10.50 | 3.15% | 142 | 48,848 |
| 2024-01-05 | 333.50 | 333.50 | 333.50 | 290.00 | 333.50 | 43.50 | 15.00% | 250 | 83,375 |
| 2023-12-28 | 290.00 | 290.00 | 290.00 | 263.50 | 290.00 | 26.50 | 10.06% | 101 | 29,290 |
| 2023-12-27 | 263.50 | 263.50 | 263.50 | 310.00 | 263.50 | -46.50 | -15.00% | 5 | 1,318 |
| 2023-12-22 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.00 | 0.00% | 458 | 141,980 |
| 2023-12-21 | 310.00 | 310.00 | 310.00 | 270.00 | 310.00 | 40.00 | 14.81% | 42 | 13,020 |
| 2023-12-19 | 270.00 | 270.00 | 270.00 | 300.00 | 270.00 | -30.00 | -10.00% | 10 | 2,700 |
| 2023-12-14 | 300.00 | 300.00 | 300.00 | 270.09 | 300.00 | 29.91 | 11.07% | 100 | 30,000 |
| 2023-12-13 | 270.00 | 271.00 | 270.00 | 300.00 | 270.09 | -29.91 | -9.97% | 1,100 | 297,099 |
| 2023-12-11 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.00 | 0.00% | 500 | 150,000 |
| 2023-12-08 | 300.00 | 300.00 | 300.00 | 320.00 | 300.00 | -20.00 | -6.25% | 500 | 150,000 |
| 2023-11-29 | 320.00 | 320.00 | 320.00 | 370.00 | 320.00 | -50.00 | -13.51% | 300 | 96,000 |
| 2023-11-27 | 370.00 | 370.00 | 370.00 | 342.38 | 370.00 | 27.62 | 8.07% | 20 | 7,400 |
| 2023-11-23 | 389.00 | 389.00 | 340.00 | 390.00 | 342.38 | -47.62 | -12.21% | 206 | 70,530 |
| 2023-11-17 | 390.00 | 390.00 | 390.00 | 350.00 | 390.00 | 40.00 | 11.43% | 2 | 780 |
| 2023-11-06 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0.00 | 0.00% | 72 | 25,200 |
| 2023-11-02 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 0.00 | 0.00% | 85 | 29,750 |
| 2023-11-01 | 340.00 | 350.00 | 340.00 | 399.00 | 350.00 | -49.00 | -12.28% | 45 | 15,750 |
| 2023-10-20 | 399.00 | 399.00 | 399.00 | 400.00 | 399.00 | -1.00 | -0.25% | 45 | 17,955 |
| 2023-10-16 | 400.00 | 400.00 | 400.00 | 396.00 | 400.00 | 4.00 | 1.01% | 3,485 | 1,394,000 |
| 2023-09-28 | 396.00 | 396.00 | 396.00 | 345.00 | 396.00 | 51.00 | 14.78% | 200 | 79,200 |
| 2023-09-27 | 345.00 | 345.00 | 345.00 | 320.00 | 345.00 | 25.00 | 7.81% | 175 | 60,375 |
| 2023-09-26 | 320.00 | 320.00 | 320.00 | 300.00 | 320.00 | 20.00 | 6.67% | 3,247 | 1,039,040 |
| 2023-09-08 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.00 | 0.00% | 600 | 180,000 |
| 2023-08-31 | 300.00 | 300.00 | 300.00 | 310.00 | 300.00 | -10.00 | -3.23% | 25 | 7,500 |
| 2023-08-23 | 310.00 | 310.00 | 310.00 | 325.50 | 310.00 | -15.50 | -4.76% | 300 | 93,000 |
| 2023-08-17 | 326.00 | 326.00 | 325.00 | 373.00 | 325.50 | -47.50 | -12.73% | 1,000 | 325,500 |
| 2023-08-16 | 373.00 | 373.00 | 373.00 | 325.00 | 373.00 | 48.00 | 14.77% | 250 | 93,250 |
| 2023-08-14 | 325.00 | 325.00 | 325.00 | 350.00 | 325.00 | -25.00 | -7.14% | 500 | 162,500 |
| 2023-08-11 | 350.00 | 350.00 | 350.00 | 400.00 | 350.00 | -50.00 | -12.50% | 402 | 140,700 |
| 2023-08-03 | 400.00 | 400.00 | 400.00 | 376.39 | 400.00 | 23.61 | 6.27% | 100 | 40,000 |
| 2023-07-31 | 385.00 | 385.00 | 370.00 | 390.00 | 376.39 | -13.61 | -3.49% | 176 | 66,245 |
| 2023-06-30 | 390.00 | 390.00 | 390.00 | 402.36 | 390.00 | -12.36 | -3.07% | 1 | 390 |
| 2023-06-21 | 419.49 | 419.50 | 400.00 | 419.00 | 402.36 | -16.64 | -3.97% | 480 | 193,133 |
| 2023-06-15 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0.00 | 0.00% | 61,000 | 25,559,000 |
| 2023-06-12 | 419.00 | 419.00 | 419.00 | 412.00 | 419.00 | 7.00 | 1.70% | 625 | 261,875 |
| 2023-06-09 | 412.00 | 412.00 | 412.00 | 400.00 | 412.00 | 12.00 | 3.00% | 1 | 412 |
| 2023-06-08 | 400.00 | 400.00 | 400.00 | 412.00 | 400.00 | -12.00 | -2.91% | 1 | 400 |
| 2023-06-06 | 412.00 | 412.00 | 412.00 | 400.00 | 412.00 | 12.00 | 3.00% | 1 | 412 |
| 2023-05-31 | 400.00 | 400.00 | 400.00 | 412.00 | 400.00 | -12.00 | -2.91% | 232 | 92,800 |
| 2023-05-29 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0.00 | 0.00% | 5 | 2,060 |
| 2023-05-25 | 412.00 | 412.00 | 412.00 | 410.00 | 412.00 | 2.00 | 0.49% | 242 | 99,704 |
| 2023-05-23 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0.00 | 0.00% | 40 | 16,400 |
| 2023-05-22 | 370.00 | 410.00 | 370.00 | 419.80 | 410.00 | -9.80 | -2.33% | 502 | 205,820 |
| 2023-05-03 | 419.78 | 419.80 | 419.78 | 419.78 | 419.80 | 0.02 | 0.00% | 871 | 365,646 |
| 2023-05-02 | 419.78 | 419.78 | 419.78 | 380.01 | 419.78 | 39.77 | 10.47% | 5 | 2,099 |
| 2023-05-01 | 380.01 | 380.01 | 380.01 | 419.80 | 380.01 | -39.79 | -9.48% | 6 | 2,280 |
| 2023-04-24 | 419.50 | 419.80 | 419.50 | 419.50 | 419.80 | 0.30 | 0.07% | 259 | 108,728 |
| 2023-04-21 | 419.50 | 419.50 | 419.50 | 419.98 | 419.50 | -0.48 | -0.11% | 1 | 420 |
| 2023-04-07 | 419.98 | 419.98 | 419.98 | 419.98 | 419.98 | 0.00 | 0.00% | 3 | 1,260 |
| 2023-04-06 | 419.98 | 419.98 | 419.98 | 400.00 | 419.98 | 19.98 | 5.00% | 20 | 8,400 |
| 2023-03-29 | 400.01 | 400.01 | 400.00 | 420.00 | 400.00 | -20.00 | -4.76% | 96 | 38,400 |
| 2023-03-22 | 420.00 | 420.00 | 420.00 | 427.48 | 420.00 | -7.48 | -1.75% | 100 | 42,000 |
| 2023-03-14 | 427.48 | 427.48 | 427.48 | 400.01 | 427.48 | 27.47 | 6.87% | 6 | 2,565 |
| 2023-03-13 | 400.01 | 400.01 | 400.01 | 427.50 | 400.01 | -27.49 | -6.43% | 46 | 18,400 |
| 2023-03-09 | 427.50 | 427.50 | 427.50 | 427.50 | 427.50 | 0.00 | 0.00% | 79 | 33,773 |
| 2023-03-03 | 400.00 | 427.50 | 400.00 | 428.99 | 427.50 | -1.49 | -0.35% | 1,151 | 492,053 |
| 2023-02-28 | 428.99 | 428.99 | 428.99 | 428.99 | 428.99 | 0.00 | 0.00% | 100 | 42,899 |
| 2023-02-27 | 428.99 | 428.99 | 428.99 | 430.00 | 428.99 | -1.01 | -0.23% | 2 | 858 |
| 2023-02-14 | 430.00 | 430.00 | 430.00 | 435.00 | 430.00 | -5.00 | -1.15% | 100 | 43,000 |
| 2023-02-13 | 435.00 | 435.00 | 435.00 | 400.00 | 435.00 | 35.00 | 8.75% | 3,399 | 1,478,565 |
| 2023-02-09 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00 | 0.00% | 4,990 | 1,996,000 |
| 2023-02-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00 | 0.00% | 10 | 4,000 |
| 2023-01-31 | 400.00 | 400.00 | 400.00 | 380.28 | 400.00 | 19.72 | 5.19% | 1 | 400 |
| 2023-01-26 | 380.00 | 382.00 | 380.00 | 381.10 | 380.28 | -0.82 | -0.22% | 2,500 | 950,700 |
| 2023-01-20 | 381.10 | 381.10 | 381.10 | 390.21 | 381.10 | -9.11 | -2.33% | 15 | 5,717 |
| 2023-01-18 | 420.01 | 450.00 | 380.00 | 420.01 | 390.21 | -29.80 | -7.10% | 1,333 | 520,150 |
| 2023-01-16 | 420.01 | 420.01 | 420.01 | 450.00 | 420.01 | -29.99 | -6.66% | 2 | 840 |
| 2023-01-12 | 450.00 | 450.00 | 450.00 | 441.18 | 450.00 | 8.82 | 2.00% | 30 | 13,500 |
| 2023-01-11 | 450.00 | 450.00 | 440.00 | 489.01 | 441.18 | -47.83 | -9.78% | 254 | 112,060 |
| 2023-01-06 | 489.01 | 489.01 | 489.01 | 490.00 | 489.01 | -0.99 | -0.20% | 16 | 7,824 |
| 2023-01-05 | 490.00 | 490.00 | 490.00 | 433.90 | 490.00 | 56.10 | 12.93% | 2 | 980 |
| 2023-01-03 | 433.90 | 433.90 | 433.90 | 380.10 | 433.90 | 53.80 | 14.15% | 366 | 158,807 |
| 2022-12-26 | 380.10 | 380.10 | 380.10 | 422.99 | 380.10 | -42.89 | -10.14% | 5 | 1,901 |
| 2022-12-22 | 422.99 | 422.99 | 422.99 | 422.99 | 422.99 | 0.00 | 0.00% | 5 | 2,115 |
| 2022-12-19 | 422.99 | 422.99 | 422.99 | 400.00 | 422.99 | 22.99 | 5.75% | 1 | 423 |
| 2022-12-06 | 390.01 | 400.00 | 385.01 | 400.00 | 400.00 | 0.00 | 0.00% | 2,031 | 812,400 |
| 2022-12-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00 | 0.00% | 70 | 28,000 |
| 2022-11-29 | 400.00 | 400.00 | 400.00 | 398.34 | 400.00 | 1.66 | 0.42% | 191 | 76,400 |
| 2022-11-22 | 380.02 | 400.00 | 380.02 | 400.00 | 398.34 | -1.66 | -0.42% | 24 | 9,560 |
| 2022-11-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00 | 0.00% | 70,314 | 28,125,600 |
| 2022-11-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00 | 0.00% | 2 | 800 |
| 2022-11-17 | 400.00 | 400.00 | 400.00 | 424.99 | 400.00 | -24.99 | -5.88% | 102 | 40,800 |
| 2022-11-15 | 424.99 | 424.99 | 424.99 | 400.03 | 424.99 | 24.96 | 6.24% | 9 | 3,825 |
| 2022-11-01 | 400.20 | 400.20 | 400.01 | 400.76 | 400.03 | -0.73 | -0.18% | 695 | 278,021 |
| 2022-10-31 | 401.10 | 401.10 | 400.00 | 401.01 | 400.76 | -0.25 | -0.06% | 4,149 | 1,662,753 |
| 2022-10-28 | 401.01 | 401.01 | 401.01 | 425.00 | 401.01 | -23.99 | -5.64% | 1,100 | 441,111 |
| 2022-10-27 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0.00 | 0.00% | 95 | 40,375 |
| 2022-10-24 | 425.00 | 425.00 | 425.00 | 499.00 | 425.00 | -74.00 | -14.83% | 860 | 365,500 |
| 2022-10-20 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0.00 | 0.00% | 300 | 149,700 |
| 2022-10-19 | 499.00 | 499.00 | 499.00 | 500.00 | 499.00 | -1.00 | -0.20% | 20 | 9,980 |
| 2022-10-17 | 500.00 | 500.00 | 500.00 | 442.00 | 500.00 | 58.00 | 13.12% | 8 | 4,000 |
| 2022-10-14 | 442.00 | 442.00 | 442.00 | 518.00 | 442.00 | -76.00 | -14.67% | 500 | 221,000 |
| 2022-10-12 | 518.00 | 518.00 | 518.00 | 519.00 | 518.00 | -1.00 | -0.19% | 50 | 25,900 |
| 2022-10-10 | 519.00 | 519.00 | 519.00 | 519.99 | 519.00 | -0.99 | -0.19% | 33 | 17,127 |
| 2022-10-06 | 519.99 | 519.99 | 519.99 | 520.00 | 519.99 | -0.01 | 0.00% | 11 | 5,720 |
| 2022-10-05 | 520.00 | 520.00 | 520.00 | 461.80 | 520.00 | 58.20 | 12.60% | 41 | 21,320 |
| 2022-09-27 | 461.80 | 461.80 | 461.80 | 449.99 | 461.80 | 11.81 | 2.62% | 90 | 41,562 |
| 2022-09-26 | 449.99 | 449.99 | 449.99 | 401.60 | 449.99 | 48.39 | 12.05% | 33 | 14,850 |
| 2022-09-20 | 449.99 | 449.99 | 401.00 | 449.99 | 401.60 | -48.39 | -10.75% | 1,248 | 501,197 |
| 2022-09-19 | 449.99 | 449.99 | 449.99 | 400.00 | 449.99 | 49.99 | 12.50% | 12 | 5,400 |
| 2022-09-08 | 400.00 | 400.00 | 400.00 | 449.90 | 400.00 | -49.90 | -11.09% | 48,837 | 19,534,800 |
| 2022-09-06 | 449.90 | 450.00 | 449.90 | 449.90 | 449.90 | 0.00 | 0.00% | 112 | 50,389 |
| 2022-09-05 | 449.90 | 449.90 | 449.90 | 449.90 | 449.90 | 0.00 | 0.00% | 511 | 229,899 |
| 2022-09-02 | 449.90 | 449.90 | 449.90 | 449.90 | 449.90 | 0.00 | 0.00% | 296 | 133,170 |
| 2022-08-30 | 449.90 | 449.90 | 449.90 | 450.00 | 449.90 | -0.10 | -0.02% | 4 | 1,800 |
| 2022-08-26 | 450.00 | 450.00 | 450.00 | 441.01 | 450.00 | 8.99 | 2.04% | 8 | 3,600 |
| 2022-08-25 | 441.00 | 506.00 | 441.00 | 441.00 | 441.01 | 0.01 | 0.00% | 12,281 | 5,416,044 |
| 2022-08-24 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 0.00 | 0.00% | 5,900 | 2,601,900 |
| 2022-08-23 | 441.00 | 441.00 | 435.00 | 506.00 | 441.00 | -65.00 | -12.85% | 16,920 | 7,461,720 |
| 2022-08-22 | 506.00 | 506.00 | 506.00 | 440.81 | 506.00 | 65.19 | 14.79% | 8 | 4,048 |
| 2022-08-16 | 511.00 | 511.00 | 435.00 | 511.00 | 440.81 | -70.19 | -13.74% | 3,240 | 1,428,224 |
| 2022-08-10 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 0.00 | 0.00% | 100 | 51,100 |
| 2022-08-09 | 511.00 | 511.00 | 511.00 | 600.00 | 511.00 | -89.00 | -14.83% | 15,000 | 7,665,000 |
| 2022-08-04 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.00 | 0.00% | 1 | 600 |
| 2022-08-03 | 600.00 | 600.00 | 600.00 | 587.65 | 600.00 | 12.35 | 2.10% | 11 | 6,600 |
| 2022-08-01 | 587.65 | 587.65 | 587.65 | 511.00 | 587.65 | 76.65 | 15.00% | 10 | 5,877 |
| 2022-07-29 | 511.00 | 511.00 | 511.00 | 600.00 | 511.00 | -89.00 | -14.83% | 1,348 | 688,828 |
| 2022-07-26 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.00 | 0.00% | 13 | 7,800 |
| 2022-07-22 | 600.00 | 600.00 | 600.00 | 549.58 | 600.00 | 50.42 | 9.17% | 1,002 | 601,200 |
| 2022-06-24 | 549.00 | 550.00 | 549.00 | 549.00 | 549.58 | 0.58 | 0.11% | 60 | 32,975 |
| 2022-06-20 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0.00 | 0.00% | 25 | 13,725 |
| 2022-06-16 | 549.00 | 549.00 | 549.00 | 598.99 | 549.00 | -49.99 | -8.35% | 50 | 27,450 |
| 2022-06-09 | 599.00 | 599.00 | 598.99 | 599.00 | 598.99 | -0.01 | 0.00% | 130 | 77,869 |
| 2022-06-08 | 599.00 | 599.00 | 599.00 | 598.99 | 599.00 | 0.01 | 0.00% | 100 | 59,900 |
| 2022-06-07 | 598.99 | 599.00 | 598.99 | 599.00 | 598.99 | -0.01 | 0.00% | 118 | 70,681 |
| 2022-06-06 | 599.00 | 599.00 | 599.00 | 598.99 | 599.00 | 0.01 | 0.00% | 100 | 59,900 |
| 2022-06-03 | 598.99 | 599.00 | 598.99 | 598.99 | 598.99 | 0.00 | 0.00% | 101 | 60,498 |
| 2022-06-02 | 598.99 | 598.99 | 598.99 | 598.99 | 598.99 | 0.00 | 0.00% | 100 | 59,899 |
| 2022-05-31 | 598.99 | 598.99 | 598.99 | 598.99 | 598.99 | 0.00 | 0.00% | 100 | 59,899 |
| 2022-05-30 | 598.99 | 598.99 | 598.99 | 598.99 | 598.99 | 0.00 | 0.00% | 100 | 59,899 |
| 2022-05-27 | 598.99 | 598.99 | 598.99 | 598.99 | 598.99 | 0.00 | 0.00% | 100 | 59,899 |
| 2022-05-26 | 598.99 | 598.99 | 598.99 | 598.99 | 598.99 | 0.00 | 0.00% | 100 | 59,899 |
| 2022-05-25 | 598.99 | 598.99 | 598.99 | 598.99 | 598.99 | 0.00 | 0.00% | 100 | 59,899 |
| 2022-05-24 | 598.99 | 598.99 | 598.99 | 599.00 | 598.99 | -0.01 | 0.00% | 100 | 59,899 |
| 2022-05-23 | 599.99 | 600.00 | 599.00 | 599.99 | 599.00 | -0.99 | -0.17% | 107 | 64,093 |
| 2022-05-20 | 599.99 | 599.99 | 599.99 | 599.99 | 599.99 | 0.00 | 0.00% | 100 | 59,999 |
| 2022-05-19 | 599.99 | 599.99 | 599.99 | 600.00 | 599.99 | -0.01 | 0.00% | 100 | 59,999 |
| 2022-05-18 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.00 | 0.00% | 107 | 64,200 |
| 2022-05-17 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.00 | 0.00% | 100 | 60,000 |
| 2022-05-16 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.00 | 0.00% | 139 | 83,400 |
| 2022-05-13 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.00 | 0.00% | 100 | 60,000 |
| 2022-05-12 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.00 | 0.00% | 100 | 60,000 |
| 2022-05-11 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.00 | 0.00% | 100 | 60,000 |
| 2022-05-09 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.00 | 0.00% | 100 | 60,000 |
| 2022-05-06 | 600.00 | 600.00 | 600.00 | 595.00 | 600.00 | 5.00 | 0.84% | 100 | 60,000 |
| 2022-05-05 | 595.00 | 595.00 | 595.00 | 600.00 | 595.00 | -5.00 | -0.83% | 40 | 23,800 |
| 2022-05-04 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.00 | 0.00% | 100 | 60,000 |
| 2022-04-29 | 600.00 | 600.00 | 600.00 | 699.99 | 600.00 | -99.99 | -14.28% | 10 | 6,000 |
| 2022-04-28 | 699.99 | 699.99 | 699.99 | 699.99 | 699.99 | 0.00 | 0.00% | 100 | 69,999 |
| 2022-04-27 | 699.99 | 699.99 | 699.99 | 699.99 | 699.99 | 0.00 | 0.00% | 100 | 69,999 |
| 2022-04-26 | 699.99 | 699.99 | 699.99 | 700.00 | 699.99 | -0.01 | 0.00% | 100 | 69,999 |
| 2022-04-25 | 700.00 | 700.00 | 700.00 | 650.00 | 700.00 | 50.00 | 7.69% | 100 | 70,000 |
| 2022-04-22 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.00 | 0.00% | 100 | 65,000 |
| 2022-04-21 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.00 | 0.00% | 100 | 65,000 |
| 2022-04-20 | 650.00 | 650.00 | 650.00 | 649.99 | 650.00 | 0.01 | 0.00% | 100 | 65,000 |
| 2022-04-19 | 649.99 | 649.99 | 649.99 | 649.00 | 649.99 | 0.99 | 0.15% | 30 | 19,500 |
| 2022-04-18 | 649.00 | 649.00 | 649.00 | 640.00 | 649.00 | 9.00 | 1.41% | 80 | 51,920 |
| 2022-04-14 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00 | 0.00% | 79 | 50,560 |
| 2022-04-13 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00 | 0.00% | 100 | 64,000 |
| 2022-04-12 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00 | 0.00% | 100 | 64,000 |
| 2022-04-11 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00 | 0.00% | 100 | 64,000 |
| 2022-04-08 | 640.00 | 640.00 | 640.00 | 639.99 | 640.00 | 0.01 | 0.00% | 100 | 64,000 |
| 2022-04-07 | 639.99 | 639.99 | 639.99 | 639.99 | 639.99 | 0.00 | 0.00% | 100 | 63,999 |
| 2022-04-06 | 639.99 | 639.99 | 639.99 | 649.00 | 639.99 | -9.01 | -1.39% | 75 | 47,999 |
| 2022-03-31 | 649.00 | 649.00 | 649.00 | 650.00 | 649.00 | -1.00 | -0.15% | 20 | 12,980 |
| 2022-03-29 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.00 | 0.00% | 100 | 65,000 |
| 2022-03-22 | 650.00 | 650.00 | 650.00 | 656.67 | 650.00 | -6.67 | -1.02% | 100 | 65,000 |
| 2022-03-21 | 625.01 | 719.99 | 625.01 | 727.99 | 656.67 | -71.32 | -9.80% | 150 | 98,501 |
| 2022-03-18 | 727.99 | 727.99 | 727.99 | 727.99 | 727.99 | 0.00 | 0.00% | 50 | 36,400 |
| 2022-03-17 | 727.99 | 727.99 | 727.99 | 728.00 | 727.99 | -0.01 | 0.00% | 50 | 36,400 |
| 2022-03-16 | 728.00 | 728.00 | 728.00 | 727.99 | 728.00 | 0.01 | 0.00% | 10 | 7,280 |
| 2022-03-15 | 727.99 | 727.99 | 727.99 | 728.00 | 727.99 | -0.01 | 0.00% | 50 | 36,400 |
| 2022-03-14 | 728.00 | 728.00 | 728.00 | 733.99 | 728.00 | -5.99 | -0.82% | 100 | 72,800 |
| 2022-03-10 | 733.99 | 733.99 | 733.99 | 734.00 | 733.99 | -0.01 | 0.00% | 50 | 36,700 |
| 2022-03-09 | 734.00 | 734.00 | 734.00 | 725.00 | 734.00 | 9.00 | 1.24% | 50 | 36,700 |
| 2022-03-07 | 725.00 | 725.00 | 725.00 | 735.00 | 725.00 | -10.00 | -1.36% | 300 | 217,500 |
| 2022-03-04 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0.00 | 0.00% | 100 | 73,500 |
| 2022-03-03 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0.00 | 0.00% | 3 | 2,205 |
| 2022-03-02 | 735.00 | 735.00 | 735.00 | 740.00 | 735.00 | -5.00 | -0.68% | 100 | 73,500 |
| 2022-02-28 | 740.00 | 740.00 | 740.00 | 744.94 | 740.00 | -4.94 | -0.66% | 500 | 370,000 |
| 2022-02-25 | 744.94 | 744.94 | 744.94 | 744.94 | 744.94 | 0.00 | 0.00% | 50 | 37,247 |
| 2022-02-24 | 744.94 | 744.94 | 744.94 | 744.94 | 744.94 | 0.00 | 0.00% | 50 | 37,247 |
| 2022-02-23 | 744.94 | 744.94 | 744.94 | 744.94 | 744.94 | 0.00 | 0.00% | 120 | 89,393 |
| 2022-02-22 | 744.94 | 744.94 | 744.94 | 725.00 | 744.94 | 19.94 | 2.75% | 20 | 14,899 |
| 2022-02-21 | 725.00 | 725.00 | 725.00 | 727.25 | 725.00 | -2.25 | -0.31% | 521 | 377,725 |
| 2022-02-18 | 725.00 | 738.00 | 725.00 | 739.99 | 727.25 | -12.74 | -1.72% | 579 | 421,078 |
| 2022-02-16 | 739.99 | 739.99 | 739.99 | 725.00 | 739.99 | 14.99 | 2.07% | 50 | 37,000 |
| 2022-02-15 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0.00 | 0.00% | 1,000 | 725,000 |
| 2022-02-14 | 725.00 | 725.00 | 725.00 | 743.75 | 725.00 | -18.75 | -2.52% | 250 | 181,250 |
| 2022-02-11 | 745.00 | 745.00 | 725.01 | 745.00 | 743.75 | -1.25 | -0.17% | 800 | 595,000 |
| 2022-02-10 | 745.00 | 745.00 | 745.00 | 753.00 | 745.00 | -8.00 | -1.06% | 500 | 372,500 |
| 2022-02-09 | 753.00 | 753.00 | 753.00 | 755.00 | 753.00 | -2.00 | -0.26% | 500 | 376,500 |
| 2022-02-08 | 755.00 | 755.00 | 755.00 | 753.00 | 755.00 | 2.00 | 0.27% | 498 | 375,990 |
| 2022-02-07 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | 0.00 | 0.00% | 250 | 188,250 |
| 2022-01-31 | 758.00 | 758.00 | 753.00 | 757.00 | 753.00 | -4.00 | -0.53% | 260 | 195,780 |
| 2022-01-28 | 725.01 | 757.00 | 725.00 | 757.00 | 757.00 | 0.00 | 0.00% | 600 | 454,200 |
| 2022-01-27 | 755.00 | 757.00 | 755.00 | 742.50 | 757.00 | 14.50 | 1.95% | 1,000 | 757,000 |
| 2022-01-26 | 725.01 | 760.00 | 725.00 | 759.00 | 742.50 | -16.50 | -2.17% | 1,000 | 742,500 |
| 2022-01-25 | 757.00 | 759.00 | 757.00 | 758.00 | 759.00 | 1.00 | 0.13% | 1,040 | 789,360 |
| 2022-01-24 | 758.00 | 758.00 | 758.00 | 759.02 | 758.00 | -1.02 | -0.13% | 1,000 | 758,000 |
| 2022-01-21 | 725.01 | 760.00 | 725.01 | 730.96 | 759.02 | 28.06 | 3.84% | 407 | 308,921 |
| 2022-01-20 | 759.90 | 759.90 | 730.00 | 727.18 | 730.96 | 3.78 | 0.52% | 310 | 226,598 |
| 2022-01-18 | 725.01 | 759.90 | 725.00 | 758.33 | 727.18 | -31.15 | -4.11% | 800 | 581,744 |
| 2022-01-17 | 725.01 | 760.00 | 725.01 | 748.33 | 758.33 | 10.00 | 1.34% | 1,050 | 796,247 |
| 2022-01-14 | 725.00 | 760.00 | 725.00 | 760.00 | 748.33 | -11.67 | -1.54% | 1,500 | 1,122,495 |
| 2022-01-13 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0.00 | 0.00% | 1,000 | 760,000 |
| 2022-01-12 | 725.00 | 760.00 | 725.00 | 760.00 | 760.00 | 0.00 | 0.00% | 2,010 | 1,527,600 |
| 2022-01-11 | 750.00 | 760.00 | 750.00 | 749.94 | 760.00 | 10.06 | 1.34% | 3,500 | 2,660,000 |
| 2022-01-10 | 750.50 | 750.50 | 725.00 | 760.00 | 749.94 | -10.06 | -1.32% | 4,206 | 3,154,248 |
| 2022-01-07 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0.00 | 0.00% | 5,050 | 3,838,000 |
| 2022-01-06 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0.00 | 0.00% | 7,050 | 5,358,000 |
| 2022-01-05 | 760.00 | 760.00 | 760.00 | 770.00 | 760.00 | -10.00 | -1.30% | 5,050 | 3,838,000 |
| 2022-01-04 | 770.00 | 770.00 | 770.00 | 775.00 | 770.00 | -5.00 | -0.65% | 5,050 | 3,888,500 |
| 2022-01-03 | 769.00 | 775.00 | 769.00 | 770.00 | 775.00 | 5.00 | 0.65% | 5,227 | 4,050,925 |
| 2021-12-30 | 770.00 | 770.00 | 770.00 | 760.00 | 770.00 | 10.00 | 1.32% | 1,500 | 1,155,000 |
| 2021-12-28 | 750.00 | 760.00 | 750.00 | 750.00 | 760.00 | 10.00 | 1.33% | 3,582 | 2,722,320 |
| 2021-12-27 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.00 | 0.00% | 6,568 | 4,926,000 |
| 2021-12-24 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.00 | 0.00% | 5,050 | 3,787,500 |
| 2021-12-23 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.00 | 0.00% | 5,050 | 3,787,500 |
| 2021-12-22 | 725.00 | 750.00 | 725.00 | 750.00 | 750.00 | 0.00 | 0.00% | 2,552 | 1,914,000 |
| 2021-12-21 | 749.90 | 750.00 | 749.90 | 747.90 | 750.00 | 2.10 | 0.28% | 1,280 | 960,000 |
| 2021-12-20 | 749.00 | 750.00 | 745.00 | 750.00 | 747.90 | -2.10 | -0.28% | 9,135 | 6,832,067 |
| 2021-12-17 | 749.00 | 750.00 | 749.00 | 750.00 | 750.00 | 0.00 | 0.00% | 15,215 | 11,411,250 |
| 2021-12-16 | 749.00 | 750.00 | 749.00 | 749.00 | 750.00 | 1.00 | 0.13% | 5,140 | 3,855,000 |
| 2021-12-15 | 750.00 | 750.00 | 749.00 | 775.00 | 749.00 | -26.00 | -3.35% | 2,383 | 1,784,867 |
| 2021-12-14 | 750.00 | 775.00 | 750.00 | 773.05 | 775.00 | 1.95 | 0.25% | 13,181 | 10,215,275 |
| 2021-12-13 | 775.00 | 775.00 | 773.00 | 749.28 | 773.05 | 23.77 | 3.17% | 9,508 | 7,350,159 |
| 2021-12-10 | 750.00 | 775.00 | 746.00 | 750.00 | 749.28 | -0.72 | -0.10% | 18,494 | 13,857,184 |
| 2021-12-09 | 750.00 | 750.00 | 749.80 | 745.40 | 750.00 | 4.60 | 0.62% | 6,253 | 4,689,750 |
| 2021-12-08 | 680.00 | 750.00 | 680.00 | 702.36 | 745.40 | 43.04 | 6.13% | 31,968 | 23,828,947 |
| 2021-12-07 | 700.00 | 750.00 | 675.00 | 701.44 | 702.36 | 0.92 | 0.13% | 21,620 | 15,185,023 |
| 2021-12-06 | 693.00 | 710.00 | 692.00 | 621.00 | 701.44 | 80.44 | 12.95% | 23,895 | 16,760,909 |
| 2021-12-03 | 689.00 | 690.00 | 621.00 | 690.00 | 621.00 | -69.00 | -10.00% | 2,046 | 1,270,566 |
| 2021-12-02 | 650.00 | 694.99 | 650.00 | 639.91 | 690.00 | 50.09 | 7.83% | 11,829 | 8,162,010 |
| 2021-12-01 | 649.00 | 649.00 | 620.00 | 644.81 | 639.91 | -4.90 | -0.76% | 6,138 | 3,927,768 |
| 2021-11-30 | 629.99 | 649.99 | 629.99 | 637.77 | 644.81 | 7.04 | 1.10% | 2,735 | 1,763,555 |
| 2021-11-29 | 600.00 | 650.00 | 600.00 | 590.00 | 637.77 | 47.77 | 8.10% | 4,169 | 2,658,863 |
| 2021-11-25 | 590.00 | 590.00 | 590.00 | 599.00 | 590.00 | -9.00 | -1.50% | 720 | 424,800 |
| 2021-11-24 | 595.00 | 599.00 | 595.00 | 598.00 | 599.00 | 1.00 | 0.17% | 2,757 | 1,651,443 |
| 2021-11-23 | 600.00 | 600.00 | 580.00 | 597.99 | 598.00 | 0.01 | 0.00% | 10,489 | 6,272,422 |
| 2021-11-22 | 568.00 | 600.00 | 568.00 | 525.00 | 597.99 | 72.99 | 13.90% | 3,538 | 2,115,689 |
| 2021-11-19 | 525.00 | 525.00 | 525.00 | 460.51 | 525.00 | 64.49 | 14.00% | 30 | 15,750 |
| 2021-11-15 | 460.50 | 460.71 | 460.50 | 500.00 | 460.51 | -39.49 | -7.90% | 33 | 15,197 |
| 2021-11-12 | 500.00 | 500.00 | 500.00 | 518.88 | 500.00 | -18.88 | -3.64% | 800 | 400,000 |
| 2021-11-11 | 519.00 | 519.00 | 518.00 | 518.00 | 518.88 | 0.88 | 0.17% | 427 | 221,562 |
| 2021-11-10 | 518.00 | 518.00 | 518.00 | 505.00 | 518.00 | 13.00 | 2.57% | 200 | 103,600 |
| 2021-11-03 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0.00 | 0.00% | 100 | 50,500 |
| 2021-10-28 | 505.00 | 505.00 | 505.00 | 473.43 | 505.00 | 31.57 | 6.67% | 3 | 1,515 |
| 2021-10-25 | 490.00 | 490.00 | 451.00 | 499.00 | 473.43 | -25.57 | -5.12% | 800 | 378,744 |
| 2021-10-19 | 500.00 | 500.00 | 499.00 | 500.00 | 499.00 | -1.00 | -0.20% | 234 | 116,766 |
| 2021-10-14 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00% | 864 | 432,000 |
| 2021-10-13 | 500.00 | 500.00 | 500.00 | 499.09 | 500.00 | 0.91 | 0.18% | 30 | 15,000 |
| 2021-10-12 | 451.00 | 500.00 | 451.00 | 450.94 | 499.09 | 48.15 | 10.68% | 108 | 53,902 |
| 2021-10-07 | 451.00 | 451.00 | 450.00 | 500.01 | 450.94 | -49.07 | -9.81% | 3,040 | 1,370,858 |
| 2021-10-05 | 503.01 | 503.01 | 500.00 | 525.00 | 500.01 | -24.99 | -4.76% | 960 | 480,010 |
| 2021-10-04 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 0.00 | 0.00% | 116 | 60,900 |
| 2021-10-01 | 525.00 | 525.00 | 525.00 | 520.00 | 525.00 | 5.00 | 0.96% | 226 | 118,650 |
| 2021-09-28 | 519.00 | 520.00 | 519.00 | 531.00 | 520.00 | -11.00 | -2.07% | 18,430 | 9,583,600 |
| 2021-09-22 | 531.00 | 531.00 | 531.00 | 500.00 | 531.00 | 31.00 | 6.20% | 45 | 23,895 |
| 2021-09-21 | 500.00 | 500.00 | 500.00 | 505.36 | 500.00 | -5.36 | -1.06% | 832 | 416,000 |
| 2021-09-15 | 514.11 | 514.11 | 500.00 | 519.00 | 505.36 | -13.64 | -2.63% | 792 | 400,245 |
| 2021-09-13 | 519.00 | 519.00 | 519.00 | 529.89 | 519.00 | -10.89 | -2.06% | 2,191 | 1,137,129 |
| 2021-09-10 | 529.00 | 529.99 | 529.00 | 528.00 | 529.89 | 1.89 | 0.36% | 9,865 | 5,227,365 |
| 2021-09-09 | 521.05 | 528.00 | 521.05 | 529.50 | 528.00 | -1.50 | -0.28% | 288 | 152,064 |
| 2021-09-08 | 529.50 | 529.50 | 529.50 | 529.99 | 529.50 | -0.49 | -0.09% | 511 | 270,575 |
| 2021-09-02 | 529.99 | 529.99 | 529.99 | 514.11 | 529.99 | 15.88 | 3.09% | 6,135 | 3,251,489 |
| 2021-09-01 | 514.11 | 514.11 | 514.11 | 530.00 | 514.11 | -15.89 | -3.00% | 11 | 5,655 |
| 2021-08-31 | 530.00 | 530.00 | 530.00 | 524.45 | 530.00 | 5.55 | 1.06% | 1 | 530 |
| 2021-08-30 | 528.99 | 529.00 | 512.00 | 511.04 | 524.45 | 13.41 | 2.62% | 2,319 | 1,216,200 |
| 2021-08-27 | 530.00 | 530.00 | 511.00 | 502.99 | 511.04 | 8.05 | 1.60% | 3,132 | 1,600,577 |
| 2021-08-26 | 530.00 | 530.00 | 500.00 | 530.00 | 502.99 | -27.01 | -5.10% | 7,866 | 3,956,519 |
| 2021-08-25 | 530.00 | 530.00 | 530.00 | 520.00 | 530.00 | 10.00 | 1.92% | 153 | 81,090 |
| 2021-08-20 | 520.00 | 520.00 | 520.00 | 520.01 | 520.00 | -0.01 | 0.00% | 500 | 260,000 |
| 2021-08-19 | 520.02 | 520.02 | 520.00 | 515.63 | 520.01 | 4.38 | 0.85% | 1,000 | 520,010 |
| 2021-08-18 | 515.00 | 516.01 | 515.00 | 602.49 | 515.63 | -86.86 | -14.42% | 240 | 123,751 |
| 2021-08-10 | 589.00 | 609.00 | 589.00 | 550.00 | 602.49 | 52.49 | 9.54% | 9,302 | 5,604,362 |
| 2021-08-09 | 550.00 | 550.00 | 550.00 | 500.00 | 550.00 | 50.00 | 10.00% | 2,060 | 1,133,000 |
| 2021-08-04 | 501.02 | 501.02 | 500.00 | 503.91 | 500.00 | -3.91 | -0.78% | 1,000 | 500,000 |
| 2021-08-02 | 514.01 | 514.01 | 500.00 | 514.00 | 503.91 | -10.09 | -1.96% | 683 | 344,171 |
| 2021-07-30 | 514.00 | 514.00 | 514.00 | 518.76 | 514.00 | -4.76 | -0.92% | 31 | 15,934 |
| 2021-07-27 | 518.76 | 518.76 | 518.76 | 518.76 | 518.76 | 0.00 | 0.00% | 2,935 | 1,522,561 |
| 2021-07-24 | 518.76 | 518.76 | 518.76 | 512.00 | 518.76 | 6.76 | 1.32% | 340 | 176,378 |
| 2021-07-21 | 512.00 | 512.00 | 512.00 | 518.76 | 512.00 | -6.76 | -1.30% | 15 | 7,680 |
| 2021-07-06 | 540.00 | 540.00 | 500.00 | 540.01 | 518.76 | -21.25 | -3.94% | 2,608 | 1,352,926 |
| 2021-07-05 | 540.01 | 540.01 | 540.00 | 535.50 | 540.01 | 4.51 | 0.84% | 110 | 59,401 |
| 2021-07-01 | 535.50 | 535.50 | 535.50 | 605.00 | 535.50 | -69.50 | -11.49% | 26 | 13,923 |
| 2021-06-24 | 605.00 | 605.00 | 605.00 | 531.00 | 605.00 | 74.00 | 13.94% | 5,000 | 3,025,000 |
| 2021-06-23 | 550.00 | 550.00 | 531.00 | 550.00 | 531.00 | -19.00 | -3.45% | 2,315 | 1,229,265 |
| 2021-06-22 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.00 | 0.00% | 105 | 57,750 |
| 2021-06-21 | 600.00 | 600.00 | 550.00 | 527.00 | 550.00 | 23.00 | 4.36% | 130 | 71,500 |
| 2021-06-17 | 527.00 | 527.00 | 527.00 | 527.44 | 527.00 | -0.44 | -0.08% | 40 | 21,080 |
| 2021-06-16 | 605.00 | 605.00 | 525.00 | 581.00 | 527.44 | -53.56 | -9.22% | 2,600 | 1,371,344 |
| 2021-06-11 | 581.00 | 581.00 | 581.00 | 594.19 | 581.00 | -13.19 | -2.22% | 30 | 17,430 |
| 2021-06-08 | 600.00 | 600.00 | 581.00 | 598.26 | 594.19 | -4.07 | -0.68% | 72 | 42,782 |
| 2021-06-04 | 579.00 | 609.00 | 579.00 | 579.00 | 598.26 | 19.26 | 3.33% | 701 | 419,380 |
| 2021-06-03 | 579.00 | 579.00 | 579.00 | 578.00 | 579.00 | 1.00 | 0.17% | 249 | 144,171 |
| 2021-05-25 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 0.00 | 0.00% | 2,288 | 1,322,464 |
| 2021-05-24 | 578.00 | 578.00 | 578.00 | 610.00 | 578.00 | -32.00 | -5.25% | 212 | 122,536 |
| 2021-05-18 | 610.00 | 610.00 | 610.00 | 616.00 | 610.00 | -6.00 | -0.97% | 40 | 24,400 |
| 2021-05-17 | 616.00 | 616.00 | 616.00 | 610.00 | 616.00 | 6.00 | 0.98% | 84 | 51,744 |
| 2021-05-14 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0.00 | 0.00% | 100 | 61,000 |
| 2021-05-10 | 610.00 | 610.00 | 610.00 | 577.00 | 610.00 | 33.00 | 5.72% | 150 | 91,500 |
| 2021-05-06 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 0.00 | 0.00% | 30 | 17,310 |
| 2021-05-05 | 600.00 | 600.00 | 577.00 | 600.27 | 577.00 | -23.27 | -3.88% | 54 | 31,158 |
| 2021-05-04 | 606.00 | 606.00 | 600.00 | 610.77 | 600.27 | -10.50 | -1.72% | 965 | 579,261 |
| 2021-04-30 | 615.00 | 618.00 | 601.00 | 574.29 | 610.77 | 36.48 | 6.35% | 8,776 | 5,360,118 |
| 2021-04-29 | 610.00 | 610.00 | 553.01 | 561.45 | 574.29 | 12.84 | 2.29% | 233 | 133,810 |
| 2021-04-28 | 560.00 | 565.00 | 560.00 | 618.00 | 561.45 | -56.55 | -9.15% | 328 | 184,156 |
| 2021-04-27 | 560.00 | 618.00 | 560.00 | 592.43 | 618.00 | 25.57 | 4.32% | 596 | 368,328 |
| 2021-04-26 | 600.00 | 619.90 | 560.00 | 553.16 | 592.43 | 39.27 | 7.10% | 1,962 | 1,162,348 |
| 2021-04-23 | 554.00 | 554.00 | 553.00 | 551.00 | 553.16 | 2.16 | 0.39% | 64 | 35,402 |
| 2021-04-22 | 551.00 | 551.00 | 551.00 | 621.99 | 551.00 | -70.99 | -11.41% | 80 | 44,080 |
| 2021-04-20 | 543.20 | 621.99 | 543.20 | 611.05 | 621.99 | 10.94 | 1.79% | 1,250 | 777,488 |
| 2021-04-09 | 541.00 | 621.99 | 541.00 | 609.00 | 611.05 | 2.05 | 0.34% | 74 | 45,218 |
| 2021-04-07 | 615.00 | 615.00 | 609.00 | 609.19 | 609.00 | -0.19 | -0.03% | 160 | 97,440 |
| 2021-04-05 | 609.00 | 622.00 | 609.00 | 622.00 | 609.19 | -12.81 | -2.06% | 1,137 | 692,649 |
| 2021-04-01 | 622.00 | 622.00 | 621.99 | 610.00 | 622.00 | 12.00 | 1.97% | 1,620 | 1,007,640 |
| 2021-03-31 | 608.00 | 610.00 | 608.00 | 622.22 | 610.00 | -12.22 | -1.96% | 115 | 70,150 |
| 2021-03-30 | 622.22 | 622.22 | 622.22 | 624.00 | 622.22 | -1.78 | -0.29% | 2 | 1,244 |
| 2021-03-29 | 624.00 | 624.00 | 624.00 | 624.98 | 624.00 | -0.98 | -0.16% | 295 | 184,080 |
| 2021-03-26 | 624.98 | 624.98 | 624.98 | 621.54 | 624.98 | 3.44 | 0.55% | 5 | 3,125 |
| 2021-03-25 | 624.98 | 624.99 | 620.00 | 624.00 | 621.54 | -2.46 | -0.39% | 723 | 449,373 |
| 2021-03-23 | 624.99 | 625.00 | 624.00 | 621.62 | 624.00 | 2.38 | 0.38% | 415 | 258,960 |
| 2021-03-22 | 629.99 | 629.99 | 620.00 | 600.00 | 621.62 | 21.62 | 3.60% | 185 | 115,000 |
| 2021-03-18 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.00 | 0.00% | 2,875 | 1,725,000 |
| 2021-03-17 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.00 | 0.00% | 3 | 1,800 |
| 2021-03-16 | 600.00 | 600.00 | 600.00 | 589.97 | 600.00 | 10.03 | 1.70% | 22 | 13,200 |
| 2021-03-15 | 600.00 | 600.00 | 589.00 | 593.13 | 589.97 | -3.16 | -0.53% | 1,810 | 1,067,846 |
| 2021-03-11 | 595.00 | 615.00 | 590.00 | 598.75 | 593.13 | -5.62 | -0.94% | 32 | 18,980 |
| 2021-03-10 | 600.00 | 601.00 | 590.00 | 599.53 | 598.75 | -0.78 | -0.13% | 5,754 | 3,445,208 |
| 2021-03-09 | 610.00 | 610.00 | 599.00 | 621.48 | 599.53 | -21.95 | -3.53% | 1,134 | 679,867 |
| 2021-03-05 | 644.00 | 645.00 | 615.00 | 630.04 | 621.48 | -8.56 | -1.36% | 702 | 436,279 |
| 2021-03-04 | 618.00 | 650.00 | 618.00 | 610.00 | 630.04 | 20.04 | 3.29% | 16,731 | 10,541,199 |
| 2021-03-03 | 610.00 | 610.00 | 610.00 | 614.83 | 610.00 | -4.83 | -0.79% | 20 | 12,200 |
| 2021-03-02 | 613.00 | 615.00 | 613.00 | 613.00 | 614.83 | 1.83 | 0.30% | 58,015 | 35,669,362 |
| 2021-03-01 | 613.00 | 613.00 | 613.00 | 612.03 | 613.00 | 0.97 | 0.16% | 15 | 9,195 |
| 2021-02-26 | 611.00 | 613.00 | 611.00 | 610.00 | 612.03 | 2.03 | 0.33% | 8,580 | 5,251,217 |
| 2021-02-25 | 609.00 | 611.00 | 609.00 | 608.63 | 610.00 | 1.37 | 0.23% | 10,000 | 6,100,000 |
| 2021-02-24 | 600.00 | 609.00 | 600.00 | 588.23 | 608.63 | 20.40 | 3.47% | 4,964 | 3,021,239 |
| 2021-02-23 | 609.00 | 609.00 | 587.00 | 586.00 | 588.23 | 2.23 | 0.38% | 551 | 324,115 |
| 2021-02-22 | 596.00 | 609.00 | 585.00 | 596.00 | 586.00 | -10.00 | -1.68% | 2,043 | 1,197,198 |
| 2021-02-19 | 597.00 | 597.00 | 596.00 | 597.00 | 596.00 | -1.00 | -0.17% | 20,327 | 12,114,892 |
| 2021-02-18 | 597.00 | 597.00 | 595.00 | 519.74 | 597.00 | 77.26 | 14.87% | 10,335 | 6,169,995 |
| 2021-02-17 | 518.00 | 538.00 | 500.00 | 468.20 | 519.74 | 51.54 | 11.01% | 5,683 | 2,953,682 |
| 2021-02-16 | 465.00 | 470.00 | 465.00 | 465.00 | 468.20 | 3.20 | 0.69% | 7,807 | 3,655,237 |
| 2021-02-15 | 465.00 | 465.00 | 465.00 | 452.59 | 465.00 | 12.41 | 2.74% | 2,100 | 976,500 |
| 2021-02-11 | 460.00 | 460.00 | 450.00 | 465.00 | 452.59 | -12.41 | -2.67% | 370 | 167,458 |
| 2021-02-10 | 450.00 | 465.00 | 450.00 | 450.00 | 465.00 | 15.00 | 3.33% | 393 | 182,745 |
| 2021-02-09 | 450.00 | 465.00 | 450.00 | 456.70 | 450.00 | -6.70 | -1.47% | 1,909 | 859,050 |
| 2021-02-08 | 460.00 | 460.00 | 450.00 | 451.25 | 456.70 | 5.45 | 1.21% | 1,061 | 484,559 |
| 2021-02-04 | 450.00 | 482.00 | 450.00 | 424.58 | 451.25 | 26.67 | 6.28% | 646 | 291,508 |
| 2021-01-26 | 424.50 | 425.97 | 424.50 | 400.00 | 424.58 | 24.58 | 6.15% | 1,200 | 509,496 |
| 2021-01-22 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00 | 0.00% | 1,000 | 400,000 |
| 2021-01-21 | 400.00 | 400.00 | 400.00 | 390.00 | 400.00 | 10.00 | 2.56% | 2,000 | 800,000 |
| 2021-01-19 | 390.00 | 390.00 | 390.00 | 419.92 | 390.00 | -29.92 | -7.13% | 100 | 39,000 |
| 2021-01-14 | 415.00 | 424.50 | 415.00 | 415.00 | 419.92 | 4.92 | 1.19% | 2,073 | 870,494 |
| 2021-01-13 | 415.00 | 415.00 | 415.00 | 402.57 | 415.00 | 12.43 | 3.09% | 1 | 415 |
| 2021-01-11 | 414.99 | 414.99 | 400.00 | 420.00 | 402.57 | -17.43 | -4.15% | 175 | 70,450 |
| 2021-01-05 | 420.00 | 420.00 | 420.00 | 419.99 | 420.00 | 0.01 | 0.00% | 5 | 2,100 |
| 2021-01-04 | 419.99 | 419.99 | 419.99 | 400.00 | 419.99 | 19.99 | 5.00% | 80 | 33,599 |
| 2020-12-31 | 400.00 | 400.00 | 400.00 | 398.00 | 400.00 | 2.00 | 0.50% | 1 | 400 |