Дундаж ₮: 165.27
Дундаж Ш: 78,248
Сүүлчийн ₮: 140.03
Сүүлчийн Ш: 17,675
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-04-24 134.00 144.00 134.00 135.00 140.03 5.03 3.73% 17,675 2,475,030
2024-04-23 135.20 140.00 130.00 139.00 135.00 -4.00 -2.88% 24,958 3,369,330
2024-04-22 139.00 139.00 138.99 138.50 139.00 0.50 0.36% 17,591 2,445,149
2024-04-19 135.10 138.80 135.10 138.80 138.50 -0.30 -0.22% 28,277 3,916,365
2024-04-18 135.10 138.90 135.10 136.64 138.80 2.16 1.58% 7,973 1,106,652
2024-04-17 135.00 140.00 135.00 143.98 136.64 -7.34 -5.10% 36,060 4,927,238
2024-04-16 131.00 143.98 131.00 134.37 143.98 9.61 7.15% 7,605 1,094,968
2024-04-15 129.03 140.00 129.02 140.22 134.37 -5.85 -4.17% 42,798 5,750,767
2024-04-12 140.00 145.00 140.00 145.12 140.22 -4.90 -3.38% 1,339 187,755
2024-04-11 140.00 147.90 140.00 140.23 145.12 4.89 3.49% 4,695 681,338
2024-04-10 136.00 146.00 129.02 145.00 140.23 -4.77 -3.29% 68,158 9,557,796
2024-04-09 145.00 147.00 145.00 147.99 145.00 -2.99 -2.02% 55,659 8,070,555
2024-04-08 145.50 147.99 145.00 145.00 147.99 2.99 2.06% 57,911 8,570,249
2024-04-05 145.00 146.00 145.00 145.00 145.00 0.00 0.00% 75,965 11,014,925
2024-04-04 141.00 147.00 141.00 147.70 145.00 -2.70 -1.83% 3,977 576,665
2024-04-03 145.00 147.80 145.00 145.08 147.70 2.62 1.81% 35,642 5,264,323
2024-04-02 145.00 147.90 145.00 145.00 145.08 0.08 0.06% 6,883 998,586
2024-04-01 140.00 149.00 140.00 142.55 145.00 2.45 1.72% 79,946 11,592,170
2024-03-29 148.00 149.00 140.00 140.04 142.55 2.51 1.79% 612,636 87,331,262
2024-03-28 140.00 150.00 140.00 140.00 140.04 0.04 0.03% 290,382 40,665,095
2024-03-27 140.00 141.00 140.00 140.00 140.00 0.00 0.00% 46,206 6,468,840
2024-03-26 140.00 141.00 140.00 140.00 140.00 0.00 0.00% 58,076 8,130,640
2024-03-25 141.00 142.00 140.00 140.03 140.00 -0.03 -0.02% 50,670 7,093,800
2024-03-22 140.00 142.00 140.00 137.54 140.03 2.49 1.81% 462,515 64,765,975
2024-03-21 125.10 142.50 125.10 124.10 137.54 13.44 10.83% 171,483 23,585,772
2024-03-20 124.01 133.00 123.50 133.26 124.10 -9.16 -6.87% 54,073 6,710,459
2024-03-19 123.00 134.00 123.00 130.00 133.26 3.26 2.51% 99,857 13,306,944
2024-03-18 124.00 130.00 124.00 130.00 130.00 0.00 0.00% 4,026 523,380
2024-03-15 120.52 130.00 120.50 121.00 130.00 9.00 7.44% 112,368 14,607,840
2024-03-14 120.00 126.00 119.50 120.66 121.00 0.34 0.28% 119,801 14,495,921
2024-03-13 119.50 128.00 119.50 119.44 120.66 1.22 1.02% 98,286 11,859,189
2024-03-12 116.00 120.00 115.00 119.16 119.44 0.28 0.23% 29,773 3,556,087
2024-03-11 120.00 120.00 115.00 119.80 119.16 -0.64 -0.53% 92,862 11,065,436
2024-03-07 125.00 125.00 118.15 122.76 119.80 -2.96 -2.41% 7,481 896,224
2024-03-06 119.97 134.98 116.01 119.97 122.76 2.79 2.33% 138,647 17,020,306
2024-03-05 118.00 121.00 117.99 118.08 119.97 1.89 1.60% 68,519 8,220,224
2024-03-04 119.98 120.00 118.00 120.00 118.08 -1.92 -1.60% 20,931 2,471,532
2024-03-01 116.50 120.00 116.50 117.92 120.00 2.08 1.76% 24,956 2,994,720
2024-02-29 119.00 120.00 117.00 118.80 117.92 -0.88 -0.74% 64,624 7,620,462
2024-02-28 118.00 121.00 117.04 118.29 118.80 0.51 0.43% 12,609 1,497,949
2024-02-27 121.00 121.22 117.04 120.00 118.29 -1.71 -1.43% 7,998 946,083
2024-02-26 117.04 120.00 117.04 117.34 120.00 2.66 2.27% 26,372 3,164,640
2024-02-23 119.00 121.00 117.00 121.22 117.34 -3.88 -3.20% 30,780 3,611,725
2024-02-22 122.50 122.50 118.00 123.00 121.22 -1.78 -1.45% 13,917 1,687,019
2024-02-21 124.90 124.90 118.00 121.87 123.00 1.13 0.93% 12,028 1,479,444
2024-02-20 121.00 123.00 118.00 118.22 121.87 3.65 3.09% 60,087 7,322,803
2024-02-19 121.00 122.00 118.00 122.90 118.22 -4.68 -3.81% 8,397 992,693
2024-02-16 121.00 123.00 116.00 122.46 122.90 0.44 0.36% 9,884 1,214,744
2024-02-15 125.00 125.00 122.00 121.03 122.46 1.43 1.18% 6,540 800,888
2024-02-14 125.00 126.50 120.00 126.00 121.03 -4.97 -3.94% 9,135 1,105,609
2024-02-13 126.00 127.00 125.00 126.77 126.00 -0.77 -0.61% 5,098 642,348
2024-02-09 120.00 126.80 120.00 121.61 126.77 5.16 4.24% 4,317 547,266
2024-02-08 122.00 125.00 120.00 122.00 121.61 -0.39 -0.32% 7,004 851,756
2024-02-07 120.00 122.00 120.00 120.00 122.00 2.00 1.67% 3,339 407,358
2024-02-06 118.02 121.00 118.02 125.00 120.00 -5.00 -4.00% 11,670 1,400,400
2024-02-05 125.00 125.75 125.00 121.84 125.00 3.16 2.59% 6,762 845,250
2024-02-02 128.00 128.00 118.00 125.75 121.84 -3.91 -3.11% 28,618 3,486,817
2024-02-01 125.10 128.50 125.10 127.27 125.75 -1.52 -1.19% 312 39,234
2024-01-31 120.00 129.00 120.00 120.00 127.27 7.27 6.06% 21,241 2,703,342
2024-01-30 120.00 120.00 119.00 120.00 120.00 0.00 0.00% 49,593 5,951,160
2024-01-29 127.00 127.00 119.00 127.00 120.00 -7.00 -5.51% 22,180 2,661,600
2024-01-26 120.00 128.00 120.00 122.03 127.00 4.97 4.07% 18,701 2,375,027
2024-01-25 120.41 128.00 120.41 120.58 122.03 1.45 1.20% 3,132 382,198
2024-01-24 122.02 125.00 120.00 122.00 120.58 -1.42 -1.16% 26,622 3,210,081
2024-01-23 123.02 129.00 121.00 125.10 122.00 -3.10 -2.48% 15,753 1,921,866
2024-01-22 129.00 129.00 122.00 132.00 125.10 -6.90 -5.23% 18,763 2,347,251
2024-01-19 132.00 135.00 132.00 129.22 132.00 2.78 2.15% 1,715 226,380
2024-01-18 131.00 132.00 128.11 133.67 129.22 -4.45 -3.33% 31,377 4,054,536
2024-01-17 135.50 135.50 131.02 135.06 133.67 -1.39 -1.03% 3,869 517,169
2024-01-16 135.06 135.07 135.06 136.99 135.06 -1.93 -1.41% 4,551 614,658
2024-01-15 145.00 145.00 135.06 145.00 136.99 -8.01 -5.52% 5,135 703,444
2024-01-12 140.00 145.00 140.00 140.87 145.00 4.13 2.93% 2,565 371,925
2024-01-11 145.00 154.00 140.00 154.04 140.87 -13.17 -8.55% 33,352 4,698,296
2024-01-10 154.00 154.97 150.00 154.88 154.04 -0.84 -0.54% 13,022 2,005,909
2024-01-09 142.00 154.88 141.00 142.01 154.88 12.87 9.06% 26,097 4,041,903
2024-01-08 140.03 154.99 140.03 158.02 142.01 -16.01 -10.13% 29,133 4,137,177
2024-01-05 137.00 159.00 137.00 138.50 158.02 19.52 14.09% 228,894 36,169,830
2024-01-04 138.00 139.99 133.04 138.00 138.50 0.50 0.36% 3,396 470,346
2024-01-03 139.00 140.00 134.01 140.00 138.00 -2.00 -1.43% 17,275 2,383,950
2024-01-02 144.00 144.00 134.00 148.47 140.00 -8.47 -5.70% 6,971 975,940
2023-12-28 140.00 153.00 135.00 134.17 148.47 14.30 10.66% 153,906 22,850,424
2023-12-27 127.01 144.00 127.01 126.02 134.17 8.15 6.47% 154,800 20,769,516
2023-12-26 138.99 138.99 126.01 138.97 126.02 -12.95 -9.32% 20,898 2,633,566
2023-12-25 127.87 139.00 127.87 121.08 138.97 17.89 14.78% 277,890 38,618,373
2023-12-22 122.00 128.00 121.00 121.21 121.08 -0.13 -0.11% 47,556 5,758,080
2023-12-21 128.91 129.00 121.21 128.91 121.21 -7.70 -5.97% 3,036 367,994
2023-12-20 130.00 130.00 121.00 126.10 128.91 2.81 2.23% 16,310 2,102,522
2023-12-19 132.00 132.00 126.10 132.01 126.10 -5.91 -4.48% 5,308 669,339
2023-12-18 132.00 136.88 132.00 137.51 132.01 -5.50 -4.00% 1,101 145,343
2023-12-15 138.30 138.30 131.99 139.00 137.51 -1.49 -1.07% 80 11,001
2023-12-14 139.00 140.00 138.40 137.16 139.00 1.84 1.34% 48,273 6,709,947
2023-12-13 138.00 138.00 135.00 120.00 137.16 17.16 14.30% 103,087 14,139,413
2023-12-12 125.00 129.60 120.00 121.96 120.00 -1.96 -1.61% 10,050 1,206,000
2023-12-11 115.99 125.00 110.50 112.03 121.96 9.93 8.86% 74,057 9,031,992
2023-12-08 116.00 116.00 110.50 116.00 112.03 -3.97 -3.42% 7,298 817,595
2023-12-07 116.00 116.00 113.10 117.13 116.00 -1.13 -0.96% 3,826 443,816
2023-12-06 118.00 118.00 116.00 117.48 117.13 -0.35 -0.30% 623 72,972
2023-12-05 118.02 118.02 115.02 118.04 117.48 -0.56 -0.47% 37,469 4,401,858
2023-12-04 118.01 122.99 118.00 121.10 118.04 -3.06 -2.53% 12,992 1,533,576
2023-12-01 120.00 123.86 118.00 119.29 121.10 1.81 1.52% 10,545 1,277,000
2023-11-30 118.01 123.99 118.01 123.00 119.29 -3.71 -3.02% 18,088 2,157,718
2023-11-29 122.00 123.00 118.01 124.00 123.00 -1.00 -0.81% 9,851 1,211,673
2023-11-28 124.00 124.00 124.00 124.00 124.00 0.00 0.00% 41 5,084
2023-11-27 121.00 124.99 120.00 123.00 124.00 1.00 0.81% 18,043 2,237,332
2023-11-24 124.99 124.99 120.00 124.99 123.00 -1.99 -1.59% 217 26,691
2023-11-23 121.10 125.00 120.00 121.58 124.99 3.41 2.80% 8,127 1,015,794
2023-11-22 125.00 125.00 121.00 125.00 121.58 -3.42 -2.74% 5,115 621,882
2023-11-21 124.00 125.00 122.00 127.00 125.00 -2.00 -1.57% 8,721 1,090,125
2023-11-20 122.00 127.00 122.00 129.00 127.00 -2.00 -1.55% 6,171 783,717
2023-11-17 129.00 129.00 119.00 121.76 129.00 7.24 5.95% 2,775 357,975
2023-11-16 131.01 131.01 119.00 131.14 121.76 -9.38 -7.15% 8,685 1,057,486
2023-11-15 137.00 138.99 131.01 140.86 131.14 -9.72 -6.90% 18,823 2,468,448
2023-11-13 146.59 146.59 139.00 147.72 140.86 -6.86 -4.64% 21,393 3,013,418
2023-11-10 147.80 147.80 147.72 145.00 147.72 2.72 1.88% 1,716 253,488
2023-11-09 145.00 145.00 142.00 145.18 145.00 -0.18 -0.12% 15,722 2,279,690
2023-11-08 142.50 151.50 142.50 138.13 145.18 7.05 5.10% 46,819 6,797,182
2023-11-07 132.01 143.00 132.01 133.79 138.13 4.34 3.24% 106,055 14,649,377
2023-11-06 128.00 137.00 127.00 127.90 133.79 5.89 4.61% 10,075 1,347,934
2023-11-03 128.90 128.90 120.00 129.00 127.90 -1.10 -0.85% 5,253 671,859
2023-11-02 117.00 129.99 117.00 115.03 129.00 13.97 12.14% 49,602 6,398,658
2023-11-01 117.00 117.00 115.00 116.72 115.03 -1.69 -1.45% 20,140 2,316,704
2023-10-31 115.00 117.00 115.00 114.04 116.72 2.68 2.35% 5,882 686,547
2023-10-30 119.97 119.97 109.01 115.48 114.04 -1.44 -1.25% 6,311 719,706
2023-10-27 118.00 119.99 115.00 119.99 115.48 -4.51 -3.76% 28,728 3,317,509
2023-10-26 117.00 119.99 117.00 119.99 119.99 0.00 0.00% 751 90,112
2023-10-25 117.00 119.99 117.00 118.01 119.99 1.98 1.68% 52,168 6,259,638
2023-10-24 116.20 118.01 116.10 116.71 118.01 1.30 1.11% 8,315 981,253
2023-10-23 120.00 120.00 116.00 126.87 116.71 -10.16 -8.01% 9,501 1,108,862
2023-10-20 125.00 129.00 124.00 113.51 126.87 13.36 11.77% 23,673 3,003,394
2023-10-19 110.00 124.99 110.00 109.00 113.51 4.51 4.14% 37,932 4,305,661
2023-10-18 105.00 109.00 105.00 105.00 109.00 4.00 3.81% 5,615 612,035
2023-10-17 102.00 105.00 101.00 100.25 105.00 4.75 4.74% 2,104 220,920
2023-10-16 103.00 105.00 100.00 107.00 100.25 -6.75 -6.31% 168,649 16,907,062
2023-10-13 102.02 107.00 102.00 100.54 107.00 6.46 6.43% 5,891 630,337
2023-10-12 108.99 108.99 100.00 106.88 100.54 -6.34 -5.93% 117,028 11,765,995
2023-10-11 103.00 109.50 103.00 103.92 106.88 2.96 2.85% 12,206 1,304,577
2023-10-10 103.27 104.00 103.26 103.27 103.92 0.65 0.63% 11,277 1,171,906
2023-10-09 105.00 108.00 103.27 103.98 103.27 -0.71 -0.68% 4,314 445,507
2023-10-06 106.00 106.50 103.27 106.00 103.98 -2.02 -1.91% 7,007 728,588
2023-10-05 105.03 106.00 105.00 106.35 106.00 -0.35 -0.33% 12,791 1,355,846
2023-10-04 106.00 109.90 105.00 105.63 106.35 0.72 0.68% 8,578 912,270
2023-10-03 105.01 106.00 103.50 106.05 105.63 -0.42 -0.40% 16,164 1,707,403
2023-10-02 108.00 108.00 106.00 107.50 106.05 -1.45 -1.35% 22,190 2,353,250
2023-09-29 107.00 110.00 107.00 109.99 107.50 -2.49 -2.26% 6,000 645,000
2023-09-28 110.00 110.00 107.02 110.00 109.99 -0.01 -0.01% 7,687 845,493
2023-09-27 106.02 111.70 106.02 110.99 110.00 -0.99 -0.89% 11,577 1,273,470
2023-09-26 106.88 111.00 106.88 106.87 110.99 4.12 3.86% 2,813 312,215
2023-09-25 110.00 113.00 104.00 111.70 106.87 -4.83 -4.32% 15,695 1,677,325
2023-09-22 112.00 113.00 110.10 112.00 111.70 -0.30 -0.27% 13,061 1,458,914
2023-09-21 111.99 112.00 111.99 109.16 112.00 2.84 2.60% 480 53,760
2023-09-20 112.00 112.00 109.00 112.00 109.16 -2.84 -2.54% 2,794 304,993
2023-09-19 111.99 112.00 109.00 112.00 112.00 0.00 0.00% 5,566 623,392
2023-09-18 111.00 112.00 108.12 111.11 112.00 0.89 0.80% 16,779 1,879,248
2023-09-15 108.53 112.68 108.53 110.20 111.11 0.91 0.83% 10,965 1,218,321
2023-09-14 110.00 112.69 108.12 110.00 110.20 0.20 0.18% 15,202 1,675,260
2023-09-13 113.00 113.00 110.00 114.00 110.00 -4.00 -3.51% 96,496 10,614,560
2023-09-12 114.00 114.00 114.00 114.00 114.00 0.00 0.00% 28,379 3,235,206
2023-09-11 114.41 115.00 114.00 117.00 114.00 -3.00 -2.56% 24,365 2,777,610
2023-09-08 115.00 117.00 115.00 117.00 117.00 0.00 0.00% 17,889 2,093,013
2023-09-07 115.12 119.00 115.01 115.57 117.00 1.43 1.24% 7,346 859,482
2023-09-06 116.00 116.00 115.00 115.61 115.57 -0.04 -0.03% 13,496 1,559,733
2023-09-05 121.00 122.00 115.00 122.00 115.61 -6.39 -5.24% 60,963 7,047,932
2023-09-04 120.50 122.50 120.50 120.52 122.00 1.48 1.23% 23,648 2,885,056
2023-09-01 124.99 125.00 120.50 122.81 120.52 -2.29 -1.86% 19,123 2,304,704
2023-08-31 123.00 124.95 122.00 126.68 122.81 -3.87 -3.05% 11,018 1,353,121
2023-08-30 129.50 129.50 124.00 124.74 126.68 1.94 1.56% 244 30,910
2023-08-29 121.00 126.00 121.00 120.36 124.74 4.38 3.64% 2,056 256,465
2023-08-28 124.00 124.00 120.00 123.50 120.36 -3.14 -2.54% 72,603 8,738,497
2023-08-25 123.70 123.70 123.00 123.01 123.50 0.49 0.40% 3,513 433,856
2023-08-24 124.00 124.00 123.00 129.00 123.01 -5.99 -4.64% 65,560 8,064,536
2023-08-23 125.00 129.79 125.00 125.01 129.00 3.99 3.19% 6,516 840,564
2023-08-22 128.00 128.00 125.00 127.38 125.01 -2.37 -1.86% 33,860 4,232,839
2023-08-21 134.00 134.00 127.01 138.62 127.38 -11.24 -8.11% 15,754 2,006,745
2023-08-18 124.00 140.00 121.00 125.00 138.62 13.62 10.90% 273,071 37,853,102
2023-08-17 125.00 126.85 107.01 117.99 125.00 7.01 5.94% 276,057 34,507,125
2023-08-16 111.30 118.00 111.30 110.67 117.99 7.32 6.61% 2,256 266,185
2023-08-15 120.00 120.00 110.00 117.78 110.67 -7.11 -6.04% 76,327 8,447,109
2023-08-14 121.98 125.98 116.03 118.87 117.78 -1.09 -0.92% 5,714 672,995
2023-08-11 111.01 120.00 110.02 114.11 118.87 4.76 4.17% 30,441 3,618,522
2023-08-10 116.43 126.88 110.01 116.43 114.11 -2.32 -1.99% 59,003 6,732,832
2023-08-09 115.00 118.00 115.00 117.21 116.43 -0.78 -0.67% 50,487 5,878,201
2023-08-08 130.00 130.00 115.00 130.01 117.21 -12.80 -9.85% 71,371 8,365,395
2023-08-07 134.00 135.00 130.00 132.97 130.01 -2.96 -2.23% 165,687 21,540,967
2023-08-04 139.00 140.00 131.02 145.68 132.97 -12.71 -8.72% 128,234 17,051,275
2023-08-03 146.00 146.01 140.00 150.91 145.68 -5.23 -3.47% 75,514 11,000,880
2023-08-02 148.00 154.99 146.02 155.00 150.91 -4.09 -2.64% 26,775 4,040,615
2023-08-01 146.01 155.00 146.00 152.06 155.00 2.94 1.93% 37,126 5,754,530
2023-07-31 156.00 157.00 150.00 157.00 152.06 -4.94 -3.15% 77,247 11,746,179
2023-07-28 157.30 159.00 155.11 157.27 157.00 -0.27 -0.17% 8,373 1,314,561
2023-07-27 156.00 159.50 155.10 155.19 157.27 2.08 1.34% 3,377 531,101
2023-07-26 155.00 159.50 155.00 155.00 155.19 0.19 0.12% 13,524 2,098,790
2023-07-25 155.00 155.03 155.00 155.00 155.00 0.00 0.00% 1,030 159,650
2023-07-24 155.00 160.00 151.00 160.07 155.00 -5.07 -3.17% 7,073 1,096,315
2023-07-21 158.00 161.50 158.00 150.50 160.07 9.57 6.36% 1,052 168,394
2023-07-20 159.00 159.00 147.00 160.00 150.50 -9.50 -5.94% 30,004 4,515,602
2023-07-19 160.68 161.00 160.00 160.68 160.00 -0.68 -0.42% 56,622 9,059,520
2023-07-18 165.00 165.00 160.01 160.00 160.68 0.68 0.43% 12,879 2,069,398
2023-07-17 164.01 164.02 160.00 165.00 160.00 -5.00 -3.03% 15,159 2,425,440
2023-07-07 164.00 165.00 164.00 165.00 165.00 0.00 0.00% 36,905 6,089,325
2023-07-06 164.01 165.00 164.01 164.03 165.00 0.97 0.59% 12,633 2,084,445
2023-07-05 165.00 165.00 164.01 162.39 164.03 1.64 1.01% 12,421 2,037,417
2023-07-04 166.00 166.00 161.00 166.29 162.39 -3.90 -2.35% 6,153 999,186
2023-07-03 165.00 167.00 165.00 167.00 166.29 -0.71 -0.43% 604 100,439
2023-06-30 167.00 167.00 165.00 167.70 167.00 -0.70 -0.42% 30,978 5,173,326
2023-06-29 167.01 167.70 167.00 167.33 167.70 0.37 0.22% 3,386 567,832
2023-06-28 167.01 168.00 167.01 168.00 167.33 -0.67 -0.40% 7,365 1,232,385
2023-06-27 168.00 168.00 167.01 168.09 168.00 -0.09 -0.05% 19,574 3,288,432
2023-06-26 168.00 170.98 168.00 168.30 168.09 -0.21 -0.12% 4,298 722,451
2023-06-23 171.00 171.88 168.00 167.00 168.30 1.30 0.78% 3,904 657,043
2023-06-22 170.00 171.00 167.00 171.00 167.00 -4.00 -2.34% 13,641 2,278,047
2023-06-21 173.00 173.00 170.00 168.10 171.00 2.90 1.73% 4,929 842,859
2023-06-20 167.00 170.00 167.00 173.00 168.10 -4.90 -2.83% 7,898 1,327,654
2023-06-19 173.00 173.00 166.02 173.13 173.00 -0.13 -0.08% 55,024 9,519,152
2023-06-16 176.00 176.00 173.00 174.94 173.13 -1.81 -1.03% 9,636 1,668,281
2023-06-15 175.00 177.00 173.00 175.00 174.94 -0.06 -0.03% 18,450 3,227,643
2023-06-14 172.00 175.00 172.00 171.07 175.00 3.93 2.30% 9,010 1,576,750
2023-06-13 171.00 172.00 171.00 172.36 171.07 -1.29 -0.75% 12,783 2,186,788
2023-06-12 176.01 179.00 171.00 175.79 172.36 -3.43 -1.95% 131,478 22,661,548
2023-06-09 178.00 178.00 175.00 178.50 175.79 -2.71 -1.52% 6,072 1,067,397
2023-06-08 175.00 178.99 175.00 170.00 178.50 8.50 5.00% 123,109 21,974,957
2023-06-07 170.00 175.00 166.00 168.10 170.00 1.90 1.13% 333,427 56,682,590
2023-06-06 170.00 170.00 168.00 169.65 168.10 -1.55 -0.91% 11,440 1,923,064
2023-06-05 168.00 170.00 168.00 168.45 169.65 1.20 0.71% 128,901 21,868,055
2023-06-02 171.99 172.00 165.20 169.14 168.45 -0.69 -0.41% 3,291 554,369
2023-05-31 170.00 171.99 165.10 170.00 169.14 -0.86 -0.51% 53,570 9,060,830
2023-05-30 165.10 170.99 165.10 165.04 170.00 4.96 3.01% 28,778 4,892,260
2023-05-29 170.00 170.00 165.00 169.00 165.04 -3.96 -2.34% 77,547 12,798,357
2023-05-26 169.00 169.00 168.00 170.99 169.00 -1.99 -1.16% 2,721 459,849
2023-05-25 169.99 170.99 165.51 169.99 170.99 1.00 0.59% 10,368 1,772,824
2023-05-24 170.00 170.00 165.50 174.72 169.99 -4.73 -2.71% 15,254 2,593,027
2023-05-23 173.00 180.00 173.00 174.01 174.72 0.71 0.41% 1,275,317 222,823,386
2023-05-22 172.01 175.00 172.01 173.00 174.01 1.01 0.58% 41,937 7,297,457
2023-05-19 172.00 173.00 171.00 172.00 173.00 1.00 0.58% 152,756 26,426,788
2023-05-18 172.00 173.10 172.00 170.27 172.00 1.73 1.02% 19,572 3,366,384
2023-05-17 169.00 173.90 169.00 169.00 170.27 1.27 0.75% 117,025 19,925,847
2023-05-16 167.60 171.00 167.60 167.63 169.00 1.37 0.82% 75,079 12,688,351
2023-05-15 169.99 170.00 166.00 170.21 167.63 -2.58 -1.52% 66,108 11,081,684
2023-05-12 170.00 171.00 170.00 170.00 170.21 0.21 0.12% 12,394 2,109,583
2023-05-11 164.00 174.99 164.00 164.90 170.00 5.10 3.09% 31,386 5,335,620
2023-05-10 163.00 164.99 163.00 163.29 164.90 1.61 0.99% 154,860 25,536,414
2023-05-09 162.00 164.50 162.00 163.99 163.29 -0.70 -0.43% 119,922 19,582,063
2023-05-08 161.10 163.99 161.10 163.99 163.99 0.00 0.00% 39,989 6,557,796
2023-05-05 161.00 163.99 161.00 161.46 163.99 2.53 1.57% 13,324 2,185,003
2023-05-04 163.00 164.00 161.00 161.65 161.46 -0.19 -0.12% 78,892 12,737,902
2023-05-03 162.00 162.00 160.00 162.00 161.65 -0.35 -0.22% 113,098 18,282,292
2023-05-02 161.10 164.00 161.10 161.12 162.00 0.88 0.55% 60,622 9,820,764
2023-05-01 160.50 162.00 160.50 160.10 161.12 1.02 0.64% 25,408 4,093,737
2023-04-28 161.00 161.00 160.10 160.51 160.10 -0.41 -0.26% 48,814 7,815,121
2023-04-27 163.00 163.00 160.50 162.09 160.51 -1.58 -0.97% 36,571 5,870,011
2023-04-26 163.50 163.50 161.00 161.20 162.09 0.89 0.55% 82,701 13,405,005
2023-04-25 160.00 163.50 160.00 163.00 161.20 -1.80 -1.10% 15,414 2,484,737
2023-04-24 162.00 163.00 161.00 162.91 163.00 0.09 0.06% 5,036 820,868
2023-04-21 162.00 163.00 160.00 163.00 162.91 -0.09 -0.06% 5,654 921,093
2023-04-20 158.10 163.00 158.10 160.00 163.00 3.00 1.88% 4,775 778,325
2023-04-19 160.00 163.90 158.00 159.11 160.00 0.89 0.56% 42,380 6,780,800
2023-04-18 160.00 160.00 159.00 158.84 159.11 0.27 0.17% 11,327 1,802,239
2023-04-17 159.00 160.00 158.01 159.47 158.84 -0.63 -0.40% 23,848 3,788,016
2023-04-14 159.00 159.99 158.02 158.78 159.47 0.69 0.43% 13,497 2,152,367
2023-04-13 159.00 159.99 158.10 158.82 158.78 -0.04 -0.03% 2,610 414,416
2023-04-12 158.00 160.00 158.00 158.05 158.82 0.77 0.49% 53,265 8,459,547
2023-04-11 159.00 160.00 158.00 160.00 158.05 -1.95 -1.22% 150,829 23,838,523
2023-04-10 160.00 160.00 154.00 161.00 160.00 -1.00 -0.62% 5,883 941,280
2023-04-07 165.00 165.00 161.00 161.94 161.00 -0.94 -0.58% 3,693 594,573
2023-04-06 160.01 162.00 160.00 166.00 161.94 -4.06 -2.45% 15,867 2,569,502
2023-04-05 170.00 171.00 159.00 171.10 166.00 -5.10 -2.98% 51,734 8,587,844
2023-04-04 172.50 172.50 170.00 168.66 171.10 2.44 1.45% 16,686 2,854,975
2023-04-03 170.00 173.00 165.00 169.96 168.66 -1.30 -0.76% 198,575 33,491,660
2023-03-31 166.00 170.00 166.00 169.68 169.96 0.28 0.17% 59,223 10,065,541
2023-03-30 170.00 172.00 167.00 171.95 169.68 -2.27 -1.32% 106,000 17,986,080
2023-03-29 166.00 174.00 165.32 174.73 171.95 -2.78 -1.59% 109,756 18,872,544
2023-03-28 166.99 178.00 164.00 166.00 174.73 8.73 5.26% 253,610 44,313,275
2023-03-27 175.00 176.00 164.00 177.82 166.00 -11.82 -6.65% 82,440 13,685,040
2023-03-24 165.00 181.00 157.11 171.63 177.82 6.19 3.61% 150,624 26,783,960
2023-03-23 158.03 180.00 154.00 172.53 171.63 -0.90 -0.52% 406,365 69,744,425
2023-03-22 159.99 181.50 156.05 158.01 172.53 14.52 9.19% 280,421 48,381,035
2023-03-21 160.00 160.00 157.01 160.00 158.01 -1.99 -1.24% 108,603 17,160,360
2023-03-20 160.00 163.00 160.00 163.11 160.00 -3.11 -1.91% 5,395 863,200
2023-03-17 165.00 165.00 158.10 168.87 163.11 -5.76 -3.41% 18,294 2,983,934
2023-03-16 163.00 170.00 158.00 163.90 168.87 4.97 3.03% 94,162 15,901,137
2023-03-15 160.00 164.99 157.03 160.94 163.90 2.96 1.84% 12,455 2,041,375
2023-03-14 166.90 167.50 160.00 165.38 160.94 -4.44 -2.68% 8,654 1,392,775
2023-03-13 164.00 168.00 155.10 163.21 165.38 2.17 1.33% 344,065 56,901,470
2023-03-10 167.00 167.00 155.00 165.62 163.21 -2.41 -1.46% 99,377 16,219,320
2023-03-09 148.79 167.60 143.00 145.74 165.62 19.88 13.64% 744,089 123,236,020
2023-03-07 146.00 152.90 143.00 146.54 145.74 -0.80 -0.55% 17,157 2,500,461
2023-03-06 155.00 159.00 145.00 161.80 146.54 -15.26 -9.43% 87,053 12,756,747
2023-03-03 156.00 161.90 156.00 156.00 161.80 5.80 3.72% 64,382 10,417,008
2023-03-02 155.00 166.00 155.00 159.82 156.00 -3.82 -2.39% 180,452 28,150,512
2023-03-01 156.00 164.00 152.00 157.74 159.82 2.08 1.32% 94,101 15,039,222
2023-02-28 160.00 165.00 152.00 156.35 157.74 1.39 0.89% 45,282 7,142,783
2023-02-27 145.24 166.00 142.00 145.24 156.35 11.11 7.65% 172,397 26,954,271
2023-02-24 138.99 145.99 138.99 132.02 145.24 13.22 10.01% 11,458 1,664,160
2023-02-20 152.50 152.50 130.06 153.00 132.02 -20.98 -13.71% 629,572 83,116,095
2023-02-17 153.00 153.00 152.99 153.00 153.00 0.00 0.00% 2,565 392,445
2023-02-16 152.00 153.00 150.00 151.40 153.00 1.60 1.06% 111,031 16,987,743
2023-02-15 150.10 154.00 150.00 150.55 151.40 0.85 0.56% 38,474 5,824,964
2023-02-14 155.31 155.40 150.00 155.27 150.55 -4.72 -3.04% 77,499 11,667,474
2023-02-13 160.00 162.00 152.01 163.00 155.27 -7.73 -4.74% 56,011 8,696,828
2023-02-10 159.00 163.00 159.00 158.00 163.00 5.00 3.16% 136,548 22,257,324
2023-02-09 158.00 158.00 158.00 154.37 158.00 3.63 2.35% 9,687 1,530,546
2023-02-08 155.00 157.99 152.06 155.29 154.37 -0.92 -0.59% 45,088 6,960,235
2023-02-07 155.00 159.90 152.02 160.00 155.29 -4.71 -2.94% 32,363 5,025,650
2023-02-06 161.00 162.99 143.00 161.00 160.00 -1.00 -0.62% 404,754 64,760,640
2023-02-03 161.00 161.00 160.00 157.08 161.00 3.92 2.50% 12,037 1,937,957
2023-02-02 156.00 159.00 156.00 157.55 157.08 -0.47 -0.30% 68,228 10,717,254
2023-02-01 161.00 161.00 155.01 159.11 157.55 -1.56 -0.98% 69,860 11,006,443
2023-01-31 161.00 162.00 159.05 160.34 159.11 -1.23 -0.77% 40,909 6,509,031
2023-01-30 162.00 163.00 160.00 165.07 160.34 -4.73 -2.87% 154,172 24,719,938
2023-01-27 165.10 166.00 164.00 165.10 165.07 -0.03 -0.02% 9,672 1,596,557
2023-01-26 165.10 165.10 165.00 163.66 165.10 1.44 0.88% 21,418 3,536,112
2023-01-25 163.00 165.10 163.00 163.00 163.66 0.66 0.40% 26,950 4,410,637
2023-01-24 163.00 164.00 162.50 163.53 163.00 -0.53 -0.32% 14,558 2,372,954
2023-01-23 163.50 164.15 163.00 164.15 163.53 -0.62 -0.38% 21,719 3,551,708
2023-01-20 165.00 165.10 163.50 166.00 164.15 -1.85 -1.11% 12,251 2,011,002
2023-01-19 165.01 166.00 165.01 165.03 166.00 0.97 0.59% 21,672 3,597,552
2023-01-18 166.09 166.09 165.00 166.14 165.03 -1.11 -0.67% 43,824 7,232,275
2023-01-17 166.50 166.50 166.02 166.49 166.14 -0.35 -0.21% 12,579 2,089,875
2023-01-16 168.00 169.00 166.30 168.00 166.49 -1.51 -0.90% 15,975 2,659,678
2023-01-13 168.00 168.00 166.11 168.00 168.00 0.00 0.00% 22,700 3,813,600
2023-01-12 166.00 169.00 166.00 167.85 168.00 0.15 0.09% 28,768 4,833,024
2023-01-11 169.00 169.00 165.00 166.98 167.85 0.87 0.52% 41,921 7,036,440
2023-01-10 168.00 170.34 165.00 169.70 166.98 -2.72 -1.60% 52,212 8,718,360
2023-01-09 170.00 170.00 167.50 168.17 169.70 1.53 0.91% 23,989 4,070,933
2023-01-06 168.00 170.00 166.50 167.39 168.17 0.78 0.47% 23,915 4,021,786
2023-01-05 170.00 170.00 166.01 169.01 167.39 -1.62 -0.96% 70,428 11,788,943
2023-01-04 167.00 170.00 167.00 167.58 169.01 1.43 0.85% 3,409 576,155
2023-01-03 171.30 171.41 165.10 171.61 167.58 -4.03 -2.35% 82,110 13,759,994
2023-01-02 172.00 172.00 171.30 171.10 171.61 0.51 0.30% 8,542 1,465,893
2022-12-30 170.00 172.90 170.00 174.99 171.10 -3.89 -2.22% 41,077 7,028,275
2022-12-28 170.00 175.00 170.00 174.94 174.99 0.05 0.03% 4,975 870,575
2022-12-27 170.00 177.00 170.00 166.04 174.94 8.90 5.36% 618,372 108,177,998
2022-12-26 170.00 170.00 165.10 166.93 166.04 -0.89 -0.53% 42,887 7,120,957
2022-12-23 166.11 169.99 166.00 168.00 166.93 -1.07 -0.64% 19,762 3,298,871
2022-12-22 170.00 170.00 168.00 171.28 168.00 -3.28 -1.91% 24,905 4,184,040
2022-12-21 172.00 174.50 171.00 173.02 171.28 -1.74 -1.01% 7,847 1,344,034
2022-12-20 175.00 175.00 173.00 174.37 173.02 -1.35 -0.77% 12,987 2,247,011
2022-12-19 174.00 174.70 173.00 174.70 174.37 -0.33 -0.19% 32,111 5,599,195
2022-12-16 171.50 175.00 171.50 171.30 174.70 3.40 1.98% 32,986 5,762,654
2022-12-15 169.20 172.00 169.20 169.66 171.30 1.64 0.97% 15,105 2,587,487
2022-12-14 169.00 170.00 168.10 169.15 169.66 0.51 0.30% 14,576 2,472,964
2022-12-13 168.00 170.00 166.03 167.60 169.15 1.55 0.92% 122,170 20,665,056
2022-12-12 167.00 168.00 165.00 166.99 167.60 0.61 0.37% 36,247 6,074,997
2022-12-09 165.00 168.00 164.80 164.99 166.99 2.00 1.21% 46,815 7,817,637
2022-12-08 163.00 165.00 163.00 164.80 164.99 0.19 0.12% 20,671 3,410,508
2022-12-07 164.00 165.00 163.00 162.51 164.80 2.29 1.41% 12,410 2,045,168
2022-12-06 163.00 165.00 161.00 159.14 162.51 3.37 2.12% 789,921 128,370,062
2022-12-05 163.00 163.20 155.00 163.21 159.14 -4.07 -2.49% 45,766 7,283,201
2022-12-02 165.00 165.00 163.00 165.00 163.21 -1.79 -1.08% 6,076 991,664
2022-12-01 163.00 165.00 163.00 163.00 165.00 2.00 1.23% 82,163 13,556,895
2022-11-30 162.00 163.00 160.00 160.00 163.00 3.00 1.88% 26,544 4,326,672
2022-11-29 160.00 160.00 158.12 160.00 160.00 0.00 0.00% 111,463 17,834,080
2022-11-28 163.96 163.96 158.00 163.38 160.00 -3.38 -2.07% 108,584 17,373,440
2022-11-25 161.00 163.97 161.00 160.08 163.38 3.30 2.06% 18,012 2,942,801
2022-11-23 164.00 164.00 160.00 164.44 160.08 -4.36 -2.65% 93,663 14,993,573
2022-11-22 165.00 165.00 164.12 165.00 164.44 -0.56 -0.34% 58,597 9,635,691
2022-11-21 170.00 170.00 165.00 169.96 165.00 -4.96 -2.92% 240,069 39,611,385
2022-11-18 179.00 180.02 168.00 182.02 169.96 -12.06 -6.63% 213,601 36,303,626
2022-11-17 180.00 185.98 174.00 184.04 182.02 -2.02 -1.10% 63,880 11,627,438
2022-11-16 176.20 186.00 176.20 184.06 184.04 -0.02 -0.01% 27,527 5,066,069
2022-11-15 184.00 186.90 176.01 184.10 184.06 -0.04 -0.02% 10,360 1,906,862
2022-11-14 181.00 186.95 175.00 186.51 184.10 -2.41 -1.29% 43,415 7,992,702
2022-11-11 187.50 187.50 180.00 187.63 186.51 -1.12 -0.60% 38,181 7,121,138
2022-11-10 192.57 192.57 186.23 186.23 187.63 1.40 0.75% 2,476 464,572
2022-11-09 178.00 194.00 175.00 178.06 186.23 8.17 4.59% 59,579 11,095,397
2022-11-08 173.00 181.00 172.00 172.65 178.06 5.41 3.13% 108,020 19,234,041
2022-11-07 173.00 176.99 172.00 176.99 172.65 -4.34 -2.45% 30,661 5,293,622
2022-11-04 176.50 176.99 170.00 176.96 176.99 0.03 0.02% 52,090 9,219,409
2022-11-03 176.10 177.00 176.00 176.95 176.96 0.01 0.01% 47,960 8,487,002
2022-11-02 176.00 177.00 176.00 177.04 176.95 -0.09 -0.05% 26,749 4,733,236
2022-11-01 177.70 178.00 177.00 177.90 177.04 -0.86 -0.48% 24,519 4,340,844
2022-10-31 178.00 178.00 177.70 178.42 177.90 -0.52 -0.29% 82,506 14,677,817
2022-10-28 180.00 180.00 177.70 179.45 178.42 -1.03 -0.57% 44,606 7,958,603
2022-10-27 178.55 180.89 178.00 179.30 179.45 0.15 0.08% 11,411 2,047,704
2022-10-26 180.12 181.00 179.00 181.16 179.30 -1.86 -1.03% 34,272 6,144,970
2022-10-25 182.00 182.97 180.11 182.12 181.16 -0.96 -0.53% 8,142 1,475,005
2022-10-24 185.00 185.00 179.00 183.01 182.12 -0.89 -0.49% 28,204 5,136,512
2022-10-21 186.99 186.99 180.30 185.31 183.01 -2.30 -1.24% 33,480 6,127,175
2022-10-20 183.00 187.08 180.00 180.00 185.31 5.31 2.95% 38,021 7,045,672
2022-10-19 178.10 188.88 178.10 189.02 180.00 -9.02 -4.77% 22,146 3,986,280
2022-10-18 180.00 189.39 177.00 189.50 189.02 -0.48 -0.25% 48,108 9,093,374
2022-10-17 178.00 189.90 177.01 177.00 189.50 12.50 7.06% 68,423 12,966,159
2022-10-14 181.01 189.00 175.00 189.72 177.00 -12.72 -6.70% 146,982 26,015,814
2022-10-13 179.06 195.00 179.06 189.81 189.72 -0.09 -0.05% 72,780 13,807,822
2022-10-12 188.40 189.99 177.01 188.98 189.81 0.83 0.44% 84,672 16,071,592
2022-10-11 182.02 189.93 177.00 190.50 188.98 -1.52 -0.80% 103,405 19,541,477
2022-10-10 192.99 192.99 180.02 192.03 190.50 -1.53 -0.80% 18,329 3,491,675
2022-10-07 185.00 193.95 179.00 195.10 192.03 -3.07 -1.57% 178,300 34,238,949
2022-10-06 197.49 197.49 180.00 196.02 195.10 -0.92 -0.47% 45,797 8,934,995
2022-10-05 183.03 197.90 183.03 200.53 196.02 -4.51 -2.25% 31,059 6,088,185
2022-10-04 188.04 201.98 180.00 202.26 200.53 -1.73 -0.86% 90,478 18,143,553
2022-10-03 190.10 207.00 180.00 208.00 202.26 -5.74 -2.76% 204,529 41,368,036
2022-09-30 200.00 208.00 189.02 205.05 208.00 2.95 1.44% 78,223 16,270,384
2022-09-29 188.01 208.00 188.01 200.36 205.05 4.69 2.34% 132,157 27,098,793
2022-09-28 187.01 207.99 187.00 187.04 200.36 13.32 7.12% 174,605 34,983,858
2022-09-27 182.01 194.00 179.00 187.05 187.04 -0.01 -0.01% 257,437 48,151,016
2022-09-26 183.50 187.87 182.01 187.04 187.05 0.01 0.01% 23,116 4,323,848
2022-09-23 185.00 187.87 180.00 183.55 187.04 3.49 1.90% 36,056 6,743,914
2022-09-22 181.01 189.00 181.00 188.41 183.55 -4.86 -2.58% 24,674 4,528,913
2022-09-21 184.00 193.00 181.00 185.61 188.41 2.80 1.51% 124,062 23,374,521
2022-09-20 188.00 193.98 184.02 192.02 185.61 -6.41 -3.34% 44,495 8,258,717
2022-09-19 194.00 194.00 187.00 194.00 192.02 -1.98 -1.02% 30,949 5,942,827
2022-09-16 194.00 194.00 189.00 194.00 194.00 0.00 0.00% 16,275 3,157,350
2022-09-15 190.00 194.00 189.00 191.06 194.00 2.94 1.54% 13,989 2,713,866
2022-09-14 188.00 191.23 187.00 191.23 191.06 -0.17 -0.09% 45,006 8,598,846
2022-09-13 188.11 195.69 188.10 190.29 191.23 0.94 0.49% 45,700 8,739,211
2022-09-12 188.02 197.00 188.02 195.02 190.29 -4.73 -2.43% 41,974 7,987,232
2022-09-09 188.00 198.00 188.00 196.97 195.02 -1.95 -0.99% 46,781 9,123,231
2022-09-08 190.00 196.97 183.00 191.66 196.97 5.31 2.77% 67,038 13,204,475
2022-09-07 190.00 196.99 187.00 194.46 191.66 -2.80 -1.44% 49,660 9,517,836
2022-09-06 190.00 198.00 188.00 191.21 194.46 3.25 1.70% 62,519 12,157,445
2022-09-05 195.00 197.99 190.00 197.99 191.21 -6.78 -3.42% 97,822 18,704,545
2022-09-02 198.00 198.00 193.02 198.36 197.99 -0.37 -0.19% 70,082 13,875,535
2022-09-01 196.01 200.00 196.01 197.63 198.36 0.73 0.37% 7,653 1,518,049
2022-08-31 199.05 200.00 196.21 199.45 197.63 -1.82 -0.91% 21,109 4,171,772
2022-08-30 200.00 201.00 199.00 200.77 199.45 -1.32 -0.66% 34,630 6,906,954
2022-08-29 201.10 202.00 200.00 204.68 200.77 -3.91 -1.91% 94,306 18,933,816
2022-08-26 203.50 208.00 202.10 208.13 204.68 -3.45 -1.66% 8,794 1,799,956
2022-08-25 205.50 208.49 202.00 207.02 208.13 1.11 0.54% 32,496 6,763,392
2022-08-24 206.00 208.00 202.00 205.04 207.02 1.98 0.97% 36,641 7,585,420
2022-08-23 207.00 208.00 201.10 207.02 205.04 -1.98 -0.96% 91,585 18,778,588
2022-08-22 203.01 208.00 202.00 208.50 207.02 -1.48 -0.71% 39,931 8,266,516
2022-08-19 206.00 208.50 202.00 208.11 208.50 0.39 0.19% 32,536 6,783,756
2022-08-18 201.61 208.50 201.60 207.09 208.11 1.02 0.49% 49,676 10,338,072
2022-08-17 205.00 207.98 201.01 207.00 207.09 0.09 0.04% 89,920 18,621,533
2022-08-16 201.00 207.00 200.22 204.13 207.00 2.87 1.41% 37,715 7,807,005
2022-08-15 207.00 207.00 200.20 207.96 204.13 -3.83 -1.84% 98,999 20,208,666
2022-08-12 199.02 207.98 199.02 207.90 207.96 0.06 0.03% 35,711 7,426,460
2022-08-11 198.12 207.99 198.12 206.51 207.90 1.39 0.67% 64,083 13,322,856
2022-08-10 203.00 207.99 198.00 208.77 206.51 -2.26 -1.08% 96,066 19,838,590
2022-08-09 196.12 209.00 196.12 207.03 208.77 1.74 0.84% 121,588 25,383,927
2022-08-08 195.00 208.88 195.00 208.05 207.03 -1.02 -0.49% 136,283 28,214,669
2022-08-05 208.98 208.99 192.01 209.02 208.05 -0.97 -0.46% 241,099 50,160,647
2022-08-04 207.98 209.50 192.00 209.51 209.02 -0.49 -0.23% 120,647 25,217,636
2022-08-03 200.00 210.99 192.00 209.01 209.51 0.50 0.24% 135,333 28,353,617
2022-08-02 206.00 213.50 190.00 205.70 209.01 3.31 1.61% 167,725 35,056,202
2022-08-01 196.00 209.00 196.00 205.73 205.70 -0.03 -0.01% 262,017 53,896,897
2022-07-29 205.99 205.99 190.00 205.53 205.73 0.20 0.10% 161,615 33,249,054
2022-07-28 204.99 205.99 190.00 205.30 205.53 0.23 0.11% 126,206 25,939,119
2022-07-27 205.90 205.90 190.00 205.01 205.30 0.29 0.14% 173,555 35,630,842
2022-07-26 192.50 205.99 190.00 204.07 205.01 0.94 0.46% 108,095 22,160,556
2022-07-25 202.50 207.99 190.00 203.10 204.07 0.97 0.48% 297,897 60,791,841
2022-07-22 202.00 203.90 190.00 202.00 203.10 1.10 0.54% 180,819 36,724,339
2022-07-21 196.00 202.50 189.00 200.39 202.00 1.61 0.80% 215,356 43,501,912
2022-07-20 192.02 202.00 190.00 202.00 200.39 -1.61 -0.80% 66,256 13,277,040
2022-07-19 195.01 203.90 190.00 202.01 202.00 -0.01 0.00% 268,643 54,265,886
2022-07-18 202.00 203.66 187.93 203.10 202.01 -1.09 -0.54% 163,534 33,035,503
2022-07-08 195.00 203.65 195.00 202.03 203.10 1.07 0.53% 42,279 8,586,865
2022-07-07 201.90 202.99 195.00 200.04 202.03 1.99 0.99% 126,125 25,481,034
2022-07-06 201.00 201.88 191.50 201.32 200.04 -1.28 -0.64% 81,136 16,230,445
2022-07-05 192.10 201.98 192.10 200.06 201.32 1.26 0.63% 57,393 11,554,359
2022-07-04 192.00 200.99 192.00 199.89 200.06 0.17 0.09% 84,518 16,908,671
2022-07-01 199.90 200.50 191.00 200.00 199.89 -0.11 -0.06% 95,954 19,180,245
2022-06-30 195.01 200.00 186.00 201.01 200.00 -1.01 -0.50% 210,204 42,040,800
2022-06-29 200.00 202.00 195.00 200.38 201.01 0.63 0.31% 133,886 26,912,425
2022-06-28 200.00 200.41 194.11 200.41 200.38 -0.03 -0.01% 127,912 25,631,007
2022-06-27 200.00 200.99 191.01 200.41 200.41 0.00 0.00% 99,100 19,860,631
2022-06-24 190.00 200.99 190.00 200.38 200.41 0.03 0.01% 48,199 9,659,562
2022-06-23 190.00 200.90 188.00 200.05 200.38 0.33 0.16% 50,591 10,137,425
2022-06-22 194.00 201.00 192.00 199.90 200.05 0.15 0.08% 114,064 22,818,503
2022-06-21 191.00 199.99 190.00 191.05 199.90 8.85 4.63% 46,636 9,322,536
2022-06-20 195.00 199.99 190.00 199.16 191.05 -8.11 -4.07% 70,414 13,452,595
2022-06-17 199.00 201.00 188.01 199.00 199.16 0.16 0.08% 81,384 16,208,437
2022-06-16 199.90 201.00 187.50 198.13 199.00 0.87 0.44% 110,204 21,930,596
2022-06-15 190.30 200.00 185.00 200.00 198.13 -1.87 -0.94% 134,706 26,689,300
2022-06-13 194.00 200.00 190.00 199.83 200.00 0.17 0.09% 91,589 18,317,800
2022-06-10 190.02 199.99 190.02 199.04 199.83 0.79 0.40% 304,260 60,800,276
2022-06-09 198.89 199.99 189.00 198.23 199.04 0.81 0.41% 53,540 10,656,602
2022-06-08 195.00 199.00 184.00 197.84 198.23 0.39 0.20% 193,227 38,303,388
2022-06-07 192.00 198.00 185.01 193.35 197.84 4.49 2.32% 96,154 19,023,107
2022-06-06 190.00 195.00 182.00 197.67 193.35 -4.32 -2.19% 47,232 9,132,307
2022-06-03 185.51 197.87 183.00 196.18 197.67 1.49 0.76% 32,166 6,358,253
2022-06-02 199.00 199.00 182.00 199.36 196.18 -3.18 -1.60% 58,609 11,497,914
2022-05-31 195.00 204.30 189.89 199.90 199.36 -0.54 -0.27% 81,918 16,331,172
2022-05-30 196.00 199.99 186.61 191.93 199.90 7.97 4.15% 136,417 27,269,758
2022-05-27 199.99 199.99 191.38 191.37 191.93 0.56 0.29% 11,643 2,234,641
2022-05-26 200.00 200.00 188.00 200.31 191.37 -8.94 -4.46% 40,551 7,760,245
2022-05-25 202.00 202.00 197.00 202.46 200.31 -2.15 -1.06% 18,980 3,801,884
2022-05-24 190.00 204.50 187.00 200.12 202.46 2.34 1.17% 183,425 37,136,226
2022-05-23 187.00 202.00 187.00 200.23 200.12 -0.11 -0.05% 60,417 12,090,650
2022-05-20 200.00 202.00 186.02 199.09 200.23 1.14 0.57% 36,599 7,328,218
2022-05-19 200.00 204.50 186.00 200.12 199.09 -1.03 -0.51% 87,564 17,433,117
2022-05-18 190.00 201.34 186.00 190.47 200.12 9.65 5.07% 142,306 28,478,277
2022-05-17 191.38 199.90 190.00 191.38 190.47 -0.91 -0.48% 37,368 7,117,483
2022-05-16 200.00 200.00 190.00 201.34 191.38 -9.96 -4.95% 28,997 5,549,446
2022-05-13 200.00 205.00 190.00 200.18 201.34 1.16 0.58% 40,844 8,223,531
2022-05-12 205.00 206.66 192.00 206.66 200.18 -6.48 -3.14% 63,915 12,794,505
2022-05-11 204.00 207.55 198.00 204.66 206.66 2.00 0.98% 48,458 10,014,330
2022-05-10 203.00 205.00 195.00 201.19 204.66 3.47 1.72% 13,760 2,816,122
2022-05-09 191.00 205.00 186.00 203.90 201.19 -2.71 -1.33% 109,359 22,001,937
2022-05-06 200.00 207.55 200.00 203.98 203.90 -0.08 -0.04% 31,098 6,340,882
2022-05-05 190.00 206.00 190.00 202.79 203.98 1.19 0.59% 23,107 4,713,366
2022-05-04 201.00 207.99 186.00 202.63 202.79 0.16 0.08% 230,299 46,702,334
2022-05-03 205.00 205.00 195.00 206.18 202.63 -3.55 -1.72% 105,195 21,315,663
2022-05-02 204.00 207.00 200.00 209.35 206.18 -3.17 -1.51% 23,306 4,805,231
2022-04-29 208.00 209.88 200.20 209.88 209.35 -0.53 -0.25% 132,118 27,658,903
2022-04-28 215.00 215.00 200.00 215.15 209.88 -5.27 -2.45% 81,611 17,128,517
2022-04-27 210.00 215.51 202.03 219.89 215.15 -4.74 -2.16% 133,466 28,715,210
2022-04-26 210.00 226.90 201.00 210.87 219.89 9.02 4.28% 445,477 97,955,938
2022-04-25 210.00 215.00 199.10 212.38 210.87 -1.51 -0.71% 160,806 33,909,161
2022-04-22 203.00 228.00 203.00 208.92 212.38 3.46 1.66% 331,627 70,430,942
2022-04-21 202.00 209.10 199.00 201.94 208.92 6.98 3.46% 55,888 11,676,121
2022-04-20 199.00 208.00 198.00 199.02 201.94 2.92 1.47% 271,253 54,776,831
2022-04-19 190.37 199.99 190.00 190.37 199.02 8.65 4.54% 31,725 6,313,910
2022-04-18 180.01 195.00 180.00 179.69 190.37 10.68 5.94% 42,622 8,113,950
2022-04-15 177.00 185.00 173.00 177.02 179.69 2.67 1.51% 257,977 46,355,887
2022-04-14 178.00 179.00 173.50 178.01 177.02 -0.99 -0.56% 80,900 14,320,918
2022-04-13 173.00 180.00 173.00 177.97 178.01 0.04 0.02% 125,261 22,297,711
2022-04-12 175.00 179.00 173.00 177.98 177.97 -0.01 -0.01% 138,110 24,579,437
2022-04-11 180.00 180.00 175.00 177.00 177.98 0.98 0.55% 47,844 8,515,275
2022-04-08 177.00 179.88 174.00 177.00 177.00 0.00 0.00% 31,070 5,499,390
2022-04-07 174.00 177.00 174.00 174.68 177.00 2.32 1.33% 107,426 19,014,402
2022-04-06 175.00 175.00 174.00 177.00 174.68 -2.32 -1.31% 18,749 3,275,075
2022-04-05 177.00 177.00 174.00 176.92 177.00 0.08 0.05% 23,939 4,237,203
2022-04-04 176.00 179.99 173.00 177.00 176.92 -0.08 -0.05% 129,810 22,965,985
2022-04-01 175.00 178.00 174.00 177.86 177.00 -0.86 -0.48% 85,560 15,144,120
2022-03-31 174.00 179.99 174.00 176.01 177.86 1.85 1.05% 89,576 15,931,987
2022-03-30 174.00 177.00 174.00 175.03 176.01 0.98 0.56% 27,836 4,899,414
2022-03-29 175.00 177.50 174.00 179.00 175.03 -3.97 -2.22% 51,069 8,938,607
2022-03-28 179.26 180.00 175.00 179.26 179.00 -0.26 -0.15% 43,050 7,705,950
2022-03-25 178.00 180.00 175.00 179.00 179.26 0.26 0.15% 102,337 18,344,931
2022-03-24 177.00 179.50 177.00 177.05 179.00 1.95 1.10% 64,808 11,600,632
2022-03-23 176.10 178.31 176.00 176.68 177.05 0.37 0.21% 83,116 14,715,688
2022-03-22 178.00 178.00 176.00 178.31 176.68 -1.63 -0.91% 46,241 8,169,860
2022-03-21 177.00 178.99 177.00 179.00 178.31 -0.69 -0.39% 95,369 17,005,246
2022-03-18 178.00 180.00 177.50 177.70 179.00 1.30 0.73% 34,071 6,098,709
2022-03-17 178.65 178.85 177.00 178.85 177.70 -1.15 -0.64% 11,486 2,041,062
2022-03-16 175.00 180.00 175.00 175.00 178.85 3.85 2.20% 52,774 9,438,630
2022-03-15 175.70 176.98 173.01 175.00 175.00 0.00 0.00% 83,982 14,696,850
2022-03-14 175.00 179.00 174.95 179.20 175.00 -4.20 -2.34% 36,067 6,311,725
2022-03-11 178.00 182.00 174.00 177.03 179.20 2.17 1.23% 114,504 20,519,117
2022-03-10 175.00 178.00 174.00 175.19 177.03 1.84 1.05% 46,687 8,265,000
2022-03-09 172.20 178.00 172.00 179.45 175.19 -4.26 -2.37% 29,575 5,181,244
2022-03-07 180.00 181.00 173.00 180.21 179.45 -0.76 -0.42% 81,373 14,602,385
2022-03-04 180.00 182.00 175.00 180.07 180.21 0.14 0.08% 20,487 3,691,962
2022-03-03 180.00 184.00 170.00 179.40 180.07 0.67 0.37% 222,294 40,028,481
2022-03-02 173.00 180.00 170.00 179.08 179.40 0.32 0.18% 173,516 31,128,770
2022-03-01 173.00 184.90 172.00 172.81 179.08 6.27 3.63% 125,457 22,466,840
2022-02-28 180.00 184.90 172.00 180.49 172.81 -7.68 -4.26% 63,231 10,926,949
2022-02-25 185.00 185.00 170.00 185.47 180.49 -4.98 -2.69% 58,955 10,640,788
2022-02-24 188.40 191.00 185.00 189.47 185.47 -4.00 -2.11% 59,786 11,088,509
2022-02-23 190.00 191.00 188.40 190.18 189.47 -0.71 -0.37% 66,807 12,657,922
2022-02-22 192.50 192.50 190.00 192.51 190.18 -2.33 -1.21% 117,857 22,414,044
2022-02-21 192.50 192.98 192.50 192.98 192.51 -0.47 -0.24% 109,544 21,088,315
2022-02-18 193.01 193.49 192.70 193.30 192.98 -0.32 -0.17% 140,656 27,143,795
2022-02-16 193.12 193.50 193.00 193.20 193.30 0.10 0.05% 80,680 15,595,444
2022-02-15 193.10 193.20 193.00 193.20 193.20 0.00 0.00% 35,463 6,851,452
2022-02-14 193.20 193.40 192.70 193.40 193.20 -0.20 -0.10% 47,058 9,091,606
2022-02-11 193.00 193.50 192.80 193.00 193.40 0.40 0.21% 49,587 9,590,126
2022-02-10 192.80 193.00 192.50 192.93 193.00 0.07 0.04% 36,456 7,036,008
2022-02-09 193.00 193.70 192.80 193.03 192.93 -0.10 -0.05% 66,790 12,885,795
2022-02-08 193.60 193.70 193.00 193.52 193.03 -0.49 -0.25% 63,548 12,266,670
2022-02-07 193.00 193.99 192.50 193.51 193.52 0.01 0.01% 95,220 18,426,974
2022-02-01 192.50 193.99 192.50 192.99 193.51 0.52 0.27% 38,135 7,379,504
2022-01-31 193.00 193.00 192.00 192.55 192.99 0.44 0.23% 52,825 10,194,697
2022-01-28 190.00 193.00 188.04 190.86 192.55 1.69 0.89% 46,546 8,962,432
2022-01-27 191.60 192.00 188.01 192.86 190.86 -2.00 -1.04% 152,780 29,159,591
2022-01-26 193.00 193.00 191.61 193.99 192.86 -1.13 -0.58% 69,506 13,404,927
2022-01-25 194.51 195.00 193.10 194.66 193.99 -0.67 -0.34% 80,475 15,611,345
2022-01-24 194.50 195.00 194.50 194.80 194.66 -0.14 -0.07% 78,663 15,312,540
2022-01-21 194.80 195.00 194.00 194.80 194.80 0.00 0.00% 23,405 4,559,294
2022-01-20 193.00 194.80 193.00 194.81 194.80 -0.01 -0.01% 32,762 6,382,038
2022-01-19 193.10 195.00 192.00 194.63 194.81 0.18 0.09% 37,308 7,267,971
2022-01-18 192.20 199.00 192.11 199.00 194.63 -4.37 -2.20% 31,778 6,184,952
2022-01-17 200.00 200.00 191.00 199.16 199.00 -0.16 -0.08% 41,530 8,264,470
2022-01-14 200.00 201.00 196.00 201.27 199.16 -2.11 -1.05% 112,905 22,486,160
2022-01-13 200.00 202.00 200.00 200.45 201.27 0.82 0.41% 218,594 43,996,414
2022-01-12 200.00 202.00 200.00 199.60 200.45 0.85 0.43% 79,500 15,935,775
2022-01-11 201.00 201.20 199.60 201.20 199.60 -1.60 -0.80% 144,012 28,744,795
2022-01-10 202.00 204.00 201.00 202.05 201.20 -0.85 -0.42% 255,732 51,453,278
2022-01-07 202.00 203.00 201.10 203.00 202.05 -0.95 -0.47% 71,035 14,352,622
2022-01-06 203.00 203.10 202.00 203.98 203.00 -0.98 -0.48% 99,966 20,293,098
2022-01-05 202.50 204.89 202.50 205.00 203.98 -1.02 -0.50% 22,348 4,558,545
2022-01-04 203.03 205.88 201.00 203.24 205.00 1.76 0.87% 75,027 15,380,535
2022-01-03 205.00 207.00 203.00 207.01 203.24 -3.77 -1.82% 76,623 15,572,859
2021-12-31 203.00 207.85 203.00 204.39 207.01 2.62 1.28% 187,405 38,794,709
2021-12-30 198.00 205.00 198.00 201.96 204.39 2.43 1.20% 144,566 29,547,845
2021-12-28 199.00 204.00 198.00 199.16 201.96 2.80 1.41% 205,884 41,580,333
2021-12-27 200.00 200.00 199.00 202.04 199.16 -2.88 -1.43% 62,335 12,414,639
2021-12-24 200.00 204.00 199.05 199.13 202.04 2.91 1.46% 39,869 8,055,133
2021-12-23 202.00 205.00 196.00 199.77 199.13 -0.64 -0.32% 90,166 17,954,756
2021-12-22 205.00 206.00 199.00 206.22 199.77 -6.45 -3.13% 102,439 20,464,239
2021-12-21 203.00 206.85 199.70 205.00 206.22 1.22 0.60% 76,455 15,766,550
2021-12-20 200.01 207.00 200.00 207.00 205.00 -2.00 -0.97% 215,812 44,241,460
2021-12-17 200.00 207.55 198.50 198.49 207.00 8.51 4.29% 51,414 10,642,698
2021-12-16 200.00 205.99 196.00 207.44 198.49 -8.95 -4.31% 75,275 14,941,335
2021-12-15 205.00 207.84 200.20 206.90 207.44 0.54 0.26% 193,876 40,217,637
2021-12-14 201.51 207.85 200.00 206.26 206.90 0.64 0.31% 134,977 27,926,741
2021-12-13 205.00 208.00 200.00 206.46 206.26 -0.20 -0.10% 241,007 49,710,104
2021-12-10 200.00 206.50 197.00 206.11 206.46 0.35 0.17% 57,822 11,937,930
2021-12-09 200.00 208.00 195.02 206.02 206.11 0.09 0.04% 156,367 32,228,802
2021-12-08 205.00 206.90 198.00 206.89 206.02 -0.87 -0.42% 160,150 32,994,103
2021-12-07 208.00 208.00 205.00 207.94 206.89 -1.05 -0.50% 315,123 65,195,797
2021-12-06 208.00 208.00 207.00 207.65 207.94 0.29 0.14% 100,195 20,834,548
2021-12-03 207.10 208.90 206.60 208.28 207.65 -0.63 -0.30% 172,649 35,850,565
2021-12-02 208.00 209.00 206.50 207.31 208.28 0.97 0.47% 91,142 18,983,056
2021-12-01 207.00 209.59 206.00 208.24 207.31 -0.93 -0.45% 289,265 59,967,527
2021-11-30 210.00 210.50 207.00 208.92 208.24 -0.68 -0.33% 139,570 29,064,057
2021-11-29 209.96 210.50 207.03 209.96 208.92 -1.04 -0.50% 438,270 91,563,368
2021-11-25 210.50 210.99 209.00 210.69 209.96 -0.73 -0.35% 99,912 20,977,524
2021-11-24 214.00 214.00 210.00 214.33 210.69 -3.64 -1.70% 40,257 8,481,747
2021-11-23 216.00 216.00 207.00 218.16 214.33 -3.83 -1.76% 253,098 54,246,494
2021-11-22 210.00 220.00 209.00 211.61 218.16 6.55 3.10% 648,821 141,546,789
2021-11-19 208.00 212.00 208.00 208.82 211.61 2.79 1.34% 464,528 98,298,770
2021-11-18 211.00 214.00 205.00 210.05 208.82 -1.23 -0.59% 684,996 143,040,865
2021-11-17 220.00 220.00 208.00 222.28 210.05 -12.23 -5.50% 431,867 90,713,663
2021-11-16 225.72 227.50 216.00 225.74 222.28 -3.46 -1.53% 543,695 120,852,525
2021-11-15 211.30 230.00 211.30 208.00 225.74 17.74 8.53% 516,935 116,692,907