| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 185.00 | 189.50 | 184.00 | 186.00 | 186.53 | 0.53 | 0.28% | 45,659 | 8,516,773 |
| 2024-11-20 | 180.00 | 186.00 | 179.00 | 183.50 | 186.00 | 2.50 | 1.36% | 52,458 | 9,757,188 |
| 2024-11-19 | 185.50 | 185.50 | 183.50 | 186.01 | 183.50 | -2.51 | -1.35% | 492,800 | 90,428,800 |
| 2024-11-18 | 188.00 | 189.00 | 185.00 | 187.58 | 186.01 | -1.57 | -0.84% | 55,187 | 10,265,334 |
| 2024-11-15 | 189.00 | 189.00 | 185.00 | 187.01 | 187.58 | 0.57 | 0.30% | 28,174 | 5,284,879 |
| 2024-11-14 | 188.00 | 190.00 | 187.00 | 190.13 | 187.01 | -3.12 | -1.64% | 8,332 | 1,558,167 |
| 2024-11-13 | 190.00 | 191.00 | 187.00 | 190.00 | 190.13 | 0.13 | 0.07% | 8,868 | 1,686,073 |
| 2024-11-12 | 186.00 | 190.00 | 186.00 | 187.62 | 190.00 | 2.38 | 1.27% | 20,943 | 3,979,170 |
| 2024-11-11 | 186.00 | 193.00 | 186.00 | 190.00 | 187.62 | -2.38 | -1.25% | 2,497 | 468,487 |
| 2024-11-08 | 186.00 | 190.00 | 186.00 | 187.10 | 190.00 | 2.90 | 1.55% | 10,467 | 1,988,730 |
| 2024-11-07 | 191.00 | 191.00 | 187.00 | 187.66 | 187.10 | -0.56 | -0.30% | 13,245 | 2,478,140 |
| 2024-11-06 | 186.00 | 189.99 | 186.00 | 187.00 | 187.66 | 0.66 | 0.35% | 16,720 | 3,137,675 |
| 2024-11-05 | 186.20 | 187.00 | 186.10 | 187.14 | 187.00 | -0.14 | -0.07% | 8,195 | 1,532,465 |
| 2024-11-04 | 186.20 | 190.00 | 186.20 | 188.60 | 187.14 | -1.46 | -0.77% | 10,095 | 1,889,178 |
| 2024-11-01 | 194.99 | 195.00 | 186.10 | 194.97 | 188.60 | -6.37 | -3.27% | 13,941 | 2,629,273 |
| 2024-10-31 | 190.00 | 194.98 | 185.00 | 189.52 | 194.97 | 5.45 | 2.88% | 39,472 | 7,695,856 |
| 2024-10-30 | 178.01 | 194.97 | 178.01 | 177.90 | 189.52 | 11.62 | 6.53% | 331,152 | 62,759,927 |
| 2024-10-29 | 177.90 | 178.00 | 172.00 | 170.31 | 177.90 | 7.59 | 4.46% | 31,595 | 5,620,751 |
| 2024-10-28 | 171.00 | 178.00 | 170.10 | 178.00 | 170.31 | -7.69 | -4.32% | 9,845 | 1,676,702 |
| 2024-10-25 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | 0.00 | 0.00% | 11,163 | 1,987,014 |
| 2024-10-24 | 180.00 | 180.00 | 170.00 | 183.00 | 178.00 | -5.00 | -2.73% | 21,735 | 3,868,830 |
| 2024-10-23 | 176.98 | 183.00 | 174.00 | 176.98 | 183.00 | 6.02 | 3.40% | 4,350 | 796,050 |
| 2024-10-22 | 178.11 | 183.00 | 175.00 | 183.00 | 176.98 | -6.02 | -3.29% | 50,917 | 9,011,291 |
| 2024-10-21 | 182.00 | 183.00 | 182.00 | 182.00 | 183.00 | 1.00 | 0.55% | 15,717 | 2,876,211 |
| 2024-10-18 | 182.00 | 182.00 | 182.00 | 181.80 | 182.00 | 0.20 | 0.11% | 1,161 | 211,302 |
| 2024-10-17 | 180.00 | 182.00 | 179.00 | 179.63 | 181.80 | 2.17 | 1.21% | 5,794 | 1,053,349 |
| 2024-10-16 | 179.00 | 180.00 | 178.10 | 179.96 | 179.63 | -0.33 | -0.18% | 25,184 | 4,523,802 |
| 2024-10-15 | 183.00 | 183.00 | 177.00 | 181.08 | 179.96 | -1.12 | -0.62% | 31,370 | 5,645,345 |
| 2024-10-14 | 176.90 | 182.00 | 176.90 | 176.07 | 181.08 | 5.01 | 2.85% | 66,158 | 11,979,891 |
| 2024-10-10 | 180.00 | 180.00 | 175.50 | 181.90 | 176.07 | -5.83 | -3.21% | 13,108 | 2,307,926 |
| 2024-10-09 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | 0.00 | 0.00% | 3,275 | 595,723 |
| 2024-10-08 | 181.90 | 181.90 | 181.90 | 176.88 | 181.90 | 5.02 | 2.84% | 1,270 | 231,013 |
| 2024-10-07 | 180.00 | 182.00 | 175.40 | 184.00 | 176.88 | -7.12 | -3.87% | 15,090 | 2,669,119 |
| 2024-10-04 | 175.03 | 184.00 | 175.03 | 175.33 | 184.00 | 8.67 | 4.94% | 9,319 | 1,714,696 |
| 2024-10-03 | 179.00 | 184.00 | 175.00 | 180.70 | 175.33 | -5.37 | -2.97% | 18,030 | 3,161,200 |
| 2024-10-02 | 181.00 | 184.00 | 175.00 | 184.00 | 180.70 | -3.30 | -1.79% | 26,151 | 4,725,486 |
| 2024-09-30 | 181.00 | 182.00 | 181.00 | 184.00 | 181.02 | -2.98 | -1.62% | 4,477 | 810,427 |
| 2024-09-27 | 182.00 | 184.00 | 181.00 | 183.93 | 184.00 | 0.07 | 0.04% | 5,773 | 1,062,232 |
| 2024-09-26 | 184.00 | 184.00 | 181.10 | 181.11 | 183.93 | 2.82 | 1.56% | 1,135 | 208,761 |
| 2024-09-25 | 181.00 | 184.00 | 181.00 | 182.00 | 181.11 | -0.89 | -0.49% | 9,057 | 1,640,313 |
| 2024-09-24 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | 0.00 | 0.00% | 9,984 | 1,817,088 |
| 2024-09-23 | 181.00 | 182.00 | 181.00 | 181.60 | 182.00 | 0.40 | 0.22% | 38,810 | 7,063,420 |
| 2024-09-20 | 182.00 | 185.00 | 181.60 | 184.98 | 181.60 | -3.38 | -1.83% | 13,184 | 2,394,214 |
| 2024-09-19 | 185.00 | 185.00 | 182.00 | 185.00 | 184.98 | -0.02 | -0.01% | 1,670 | 308,917 |
| 2024-09-18 | 185.00 | 185.00 | 185.00 | 186.98 | 185.00 | -1.98 | -1.06% | 1,129 | 208,865 |
| 2024-09-17 | 181.00 | 187.00 | 180.00 | 181.00 | 186.98 | 5.98 | 3.30% | 47,415 | 8,865,657 |
| 2024-09-16 | 183.00 | 183.10 | 181.00 | 186.98 | 181.00 | -5.98 | -3.20% | 42,732 | 7,734,492 |
| 2024-09-13 | 183.15 | 186.98 | 183.15 | 183.17 | 186.98 | 3.81 | 2.08% | 3,616 | 676,120 |
| 2024-09-12 | 184.00 | 186.98 | 183.00 | 184.71 | 183.17 | -1.54 | -0.83% | 31,520 | 5,773,518 |
| 2024-09-11 | 184.00 | 185.00 | 183.00 | 183.08 | 184.71 | 1.63 | 0.89% | 24,477 | 4,521,147 |
| 2024-09-10 | 184.00 | 185.00 | 183.00 | 183.25 | 183.08 | -0.17 | -0.09% | 43,309 | 7,929,012 |
| 2024-09-09 | 184.00 | 184.00 | 183.01 | 186.01 | 183.25 | -2.76 | -1.48% | 28,087 | 5,146,943 |
| 2024-09-06 | 186.98 | 186.99 | 186.00 | 186.98 | 186.01 | -0.97 | -0.52% | 1,728 | 321,425 |
| 2024-09-05 | 183.20 | 186.98 | 183.10 | 184.28 | 186.98 | 2.70 | 1.47% | 8,982 | 1,679,454 |
| 2024-09-04 | 185.00 | 186.99 | 183.20 | 186.49 | 184.28 | -2.21 | -1.19% | 25,755 | 4,746,131 |
| 2024-09-03 | 186.00 | 187.00 | 184.00 | 184.13 | 186.49 | 2.36 | 1.28% | 2,282 | 425,570 |
| 2024-09-02 | 185.00 | 187.00 | 183.01 | 186.90 | 184.13 | -2.77 | -1.48% | 26,558 | 4,890,125 |
| 2024-08-30 | 186.90 | 186.90 | 185.00 | 186.90 | 186.90 | 0.00 | 0.00% | 5,478 | 1,023,838 |
| 2024-08-29 | 185.00 | 186.90 | 185.00 | 185.06 | 186.90 | 1.84 | 0.99% | 5,001 | 934,687 |
| 2024-08-28 | 187.00 | 187.00 | 185.00 | 187.48 | 185.06 | -2.42 | -1.29% | 21,277 | 3,937,522 |
| 2024-08-27 | 189.00 | 189.00 | 185.00 | 188.00 | 187.48 | -0.52 | -0.28% | 6,363 | 1,192,935 |
| 2024-08-26 | 192.00 | 192.00 | 188.00 | 192.40 | 188.00 | -4.40 | -2.29% | 5,184 | 974,592 |
| 2024-08-23 | 191.00 | 192.40 | 191.00 | 192.00 | 192.40 | 0.40 | 0.21% | 4,982 | 958,537 |
| 2024-08-22 | 191.00 | 192.40 | 191.00 | 192.40 | 192.00 | -0.40 | -0.21% | 1,220 | 234,240 |
| 2024-08-21 | 192.00 | 193.00 | 182.00 | 191.00 | 192.40 | 1.40 | 0.73% | 14,866 | 2,860,218 |
| 2024-08-20 | 187.00 | 191.00 | 180.10 | 188.07 | 191.00 | 2.93 | 1.56% | 74,884 | 14,302,844 |
| 2024-08-19 | 191.00 | 194.00 | 185.50 | 194.00 | 188.07 | -5.93 | -3.06% | 66,926 | 12,586,773 |
| 2024-08-16 | 197.00 | 197.00 | 191.00 | 188.93 | 194.00 | 5.07 | 2.68% | 6,003 | 1,164,582 |
| 2024-08-15 | 191.00 | 197.00 | 186.00 | 193.86 | 188.93 | -4.93 | -2.54% | 82,973 | 15,676,089 |
| 2024-08-14 | 198.00 | 198.00 | 191.00 | 196.88 | 193.86 | -3.02 | -1.53% | 4,393 | 851,627 |
| 2024-08-13 | 197.00 | 197.00 | 190.00 | 195.12 | 196.88 | 1.76 | 0.90% | 60,177 | 11,847,648 |
| 2024-08-12 | 192.00 | 197.00 | 185.50 | 197.82 | 195.12 | -2.70 | -1.36% | 60,074 | 11,721,639 |
| 2024-08-09 | 195.00 | 200.00 | 195.00 | 196.99 | 197.82 | 0.83 | 0.42% | 157,653 | 31,186,916 |
| 2024-08-08 | 197.00 | 197.00 | 190.00 | 194.26 | 196.99 | 2.73 | 1.41% | 8,099 | 1,595,422 |
| 2024-08-07 | 194.00 | 199.00 | 185.01 | 194.70 | 194.26 | -0.44 | -0.23% | 21,222 | 4,122,586 |
| 2024-08-06 | 188.00 | 195.40 | 187.00 | 189.06 | 194.70 | 5.64 | 2.98% | 369,728 | 71,986,042 |
| 2024-08-05 | 190.00 | 190.00 | 189.00 | 189.90 | 189.06 | -0.84 | -0.44% | 33,144 | 6,266,205 |
| 2024-08-02 | 190.00 | 190.00 | 180.20 | 190.00 | 189.90 | -0.10 | -0.05% | 13,564 | 2,575,804 |
| 2024-08-01 | 190.00 | 190.00 | 181.00 | 180.83 | 190.00 | 9.17 | 5.07% | 2,749 | 522,310 |
| 2024-07-31 | 181.20 | 185.00 | 180.01 | 191.93 | 180.83 | -11.10 | -5.78% | 9,240 | 1,670,869 |
| 2024-07-30 | 181.62 | 192.00 | 180.10 | 183.89 | 191.93 | 8.04 | 4.37% | 23,483 | 4,507,092 |
| 2024-07-29 | 191.00 | 191.00 | 181.62 | 192.00 | 183.89 | -8.11 | -4.22% | 32,864 | 6,043,361 |
| 2024-07-26 | 185.00 | 192.00 | 183.00 | 184.03 | 192.00 | 7.97 | 4.33% | 19,570 | 3,757,440 |
| 2024-07-25 | 193.00 | 193.00 | 184.00 | 193.00 | 184.03 | -8.97 | -4.65% | 11,112 | 2,044,941 |
| 2024-07-24 | 195.00 | 195.00 | 184.00 | 193.84 | 193.00 | -0.84 | -0.43% | 36,659 | 7,075,187 |
| 2024-07-23 | 189.05 | 194.95 | 184.00 | 181.95 | 193.84 | 11.89 | 6.53% | 87,440 | 16,949,370 |
| 2024-07-22 | 189.00 | 189.00 | 181.62 | 189.00 | 181.95 | -7.05 | -3.73% | 41,668 | 7,581,493 |
| 2024-07-19 | 183.00 | 189.00 | 182.00 | 181.62 | 189.00 | 7.38 | 4.06% | 9,829 | 1,857,681 |
| 2024-07-18 | 183.00 | 184.00 | 181.00 | 184.09 | 181.62 | -2.47 | -1.34% | 9,014 | 1,637,123 |
| 2024-07-17 | 184.00 | 191.00 | 183.00 | 188.36 | 184.09 | -4.27 | -2.27% | 65,704 | 12,095,449 |
| 2024-07-16 | 186.00 | 191.00 | 185.00 | 188.36 | 188.36 | 0.00 | 0.00% | 37,043 | 6,977,419 |
| 2024-07-09 | 190.00 | 192.00 | 187.00 | 187.15 | 188.36 | 1.21 | 0.65% | 37,484 | 7,060,486 |
| 2024-07-08 | 190.00 | 195.00 | 187.00 | 194.00 | 187.15 | -6.85 | -3.53% | 6,015 | 1,125,707 |
| 2024-07-05 | 195.00 | 195.00 | 194.00 | 195.97 | 194.00 | -1.97 | -1.01% | 14,043 | 2,724,342 |
| 2024-07-04 | 195.00 | 197.00 | 195.00 | 195.82 | 195.97 | 0.15 | 0.08% | 95,075 | 18,631,848 |
| 2024-07-03 | 199.00 | 200.00 | 195.00 | 195.61 | 195.82 | 0.21 | 0.11% | 29,026 | 5,683,871 |
| 2024-07-02 | 195.00 | 198.00 | 193.00 | 193.57 | 195.61 | 2.04 | 1.05% | 274,953 | 53,783,556 |
| 2024-07-01 | 184.00 | 193.88 | 184.00 | 193.00 | 193.57 | 0.57 | 0.30% | 307,849 | 59,590,331 |
| 2024-06-27 | 193.00 | 193.00 | 184.00 | 193.35 | 193.00 | -0.35 | -0.18% | 94 | 18,142 |
| 2024-06-25 | 182.00 | 192.00 | 176.01 | 194.90 | 191.03 | -3.87 | -1.99% | 14,317 | 2,734,977 |
| 2024-06-24 | 194.00 | 194.90 | 180.00 | 193.92 | 194.90 | 0.98 | 0.51% | 6,139 | 1,196,491 |
| 2024-06-21 | 192.25 | 193.99 | 192.00 | 192.12 | 193.92 | 1.80 | 0.94% | 82,343 | 15,967,955 |
| 2024-06-20 | 191.00 | 192.20 | 181.00 | 191.48 | 192.12 | 0.64 | 0.33% | 17,658 | 3,392,455 |
| 2024-06-19 | 180.00 | 192.20 | 180.00 | 190.27 | 191.48 | 1.21 | 0.64% | 164,351 | 31,469,929 |
| 2024-06-18 | 185.00 | 191.00 | 175.00 | 183.72 | 190.27 | 6.55 | 3.57% | 118,527 | 22,552,132 |
| 2024-06-17 | 180.00 | 185.00 | 176.00 | 185.00 | 183.72 | -1.28 | -0.69% | 9,605 | 1,764,631 |
| 2024-06-14 | 192.24 | 192.24 | 185.00 | 188.48 | 185.00 | -3.48 | -1.85% | 609 | 112,665 |
| 2024-06-13 | 185.07 | 192.00 | 181.00 | 185.07 | 188.48 | 3.41 | 1.84% | 5,661 | 1,066,985 |
| 2024-06-12 | 185.00 | 191.75 | 180.00 | 191.27 | 185.07 | -6.20 | -3.24% | 199,292 | 36,882,970 |
| 2024-06-11 | 182.00 | 191.80 | 181.00 | 190.78 | 191.27 | 0.49 | 0.26% | 27,657 | 5,289,954 |
| 2024-06-10 | 180.00 | 191.27 | 180.00 | 191.27 | 190.78 | -0.49 | -0.26% | 20,478 | 3,906,793 |
| 2024-06-07 | 190.00 | 192.00 | 180.00 | 192.00 | 191.27 | -0.73 | -0.38% | 7,904 | 1,511,798 |
| 2024-06-06 | 191.00 | 193.00 | 180.00 | 186.52 | 192.00 | 5.48 | 2.94% | 1,126,908 | 216,366,336 |
| 2024-06-05 | 187.00 | 187.00 | 180.00 | 182.17 | 186.52 | -2.17 | -1.19% | 30,360 | 5,662,747 |
| 2024-06-04 | 194.00 | 194.00 | 182.10 | 194.54 | 182.17 | -12.37 | -6.36% | 3,612 | 657,998 |
| 2024-06-03 | 182.00 | 194.99 | 182.00 | 195.29 | 194.54 | -0.75 | -0.38% | 192,164 | 37,383,585 |
| 2024-05-31 | 180.00 | 195.39 | 180.00 | 183.44 | 195.29 | 11.85 | 6.46% | 111,849 | 21,842,991 |
| 2024-05-30 | 190.00 | 194.98 | 180.00 | 192.00 | 183.44 | -8.56 | -4.46% | 66,651 | 12,226,459 |
| 2024-05-29 | 194.90 | 194.90 | 192.00 | 194.88 | 192.00 | -2.88 | -1.48% | 16,061 | 3,083,712 |
| 2024-05-28 | 195.00 | 195.39 | 189.00 | 185.18 | 194.88 | 9.70 | 5.24% | 220,240 | 42,920,371 |
| 2024-05-27 | 187.00 | 195.30 | 185.00 | 194.88 | 185.18 | -9.70 | -4.98% | 158,889 | 29,423,065 |
| 2024-05-24 | 195.00 | 195.39 | 186.00 | 194.99 | 194.88 | -0.11 | -0.06% | 30,941 | 6,029,782 |
| 2024-05-22 | 190.00 | 195.00 | 185.00 | 186.10 | 194.99 | 8.89 | 4.78% | 22,165 | 4,321,953 |
| 2024-05-21 | 186.00 | 195.00 | 186.00 | 189.21 | 186.10 | -3.11 | -1.64% | 27,962 | 5,203,728 |
| 2024-05-20 | 171.00 | 192.00 | 171.00 | 189.23 | 189.21 | -0.02 | -0.01% | 30,274 | 5,728,144 |
| 2024-05-17 | 179.00 | 190.00 | 170.00 | 179.96 | 189.23 | 9.27 | 5.15% | 257,669 | 48,758,705 |
| 2024-05-16 | 180.00 | 180.00 | 175.10 | 182.21 | 179.96 | -2.25 | -1.23% | 2,770 | 498,489 |
| 2024-05-15 | 190.00 | 190.00 | 177.01 | 189.35 | 182.21 | -7.14 | -3.77% | 1,526 | 278,052 |
| 2024-05-14 | 187.00 | 195.00 | 183.00 | 188.95 | 189.35 | 0.40 | 0.21% | 9,978 | 1,889,334 |
| 2024-05-13 | 187.00 | 194.50 | 183.00 | 190.17 | 188.95 | -1.22 | -0.64% | 160,518 | 30,329,876 |
| 2024-05-10 | 199.89 | 199.90 | 190.00 | 195.99 | 190.17 | -5.82 | -2.97% | 5,723 | 1,088,343 |
| 2024-05-09 | 190.00 | 200.00 | 187.00 | 192.34 | 195.99 | 3.65 | 1.90% | 1,735,151 | 340,072,244 |
| 2024-05-08 | 193.00 | 195.45 | 188.00 | 192.56 | 192.34 | -0.22 | -0.11% | 73,051 | 14,050,629 |
| 2024-05-07 | 191.50 | 195.00 | 191.50 | 193.77 | 192.56 | -1.21 | -0.62% | 60,430 | 11,636,401 |
| 2024-05-06 | 192.00 | 195.00 | 190.00 | 191.28 | 193.77 | 2.49 | 1.30% | 79,216 | 15,349,684 |
| 2024-05-03 | 190.00 | 192.00 | 187.00 | 190.52 | 191.28 | 0.76 | 0.40% | 187,460 | 35,857,349 |
| 2024-05-02 | 190.00 | 191.00 | 190.00 | 190.01 | 190.52 | 0.51 | 0.27% | 249,633 | 47,560,079 |
| 2024-05-01 | 190.00 | 191.00 | 186.00 | 186.97 | 190.01 | 3.04 | 1.63% | 519,543 | 98,718,365 |
| 2024-04-30 | 185.00 | 195.00 | 180.00 | 191.04 | 186.97 | -4.07 | -2.13% | 134,016 | 25,056,972 |
| 2024-04-29 | 179.90 | 195.00 | 178.90 | 176.47 | 191.04 | 14.57 | 8.26% | 313,539 | 59,898,491 |
| 2024-04-26 | 157.00 | 179.00 | 155.01 | 158.12 | 176.47 | 18.35 | 11.61% | 232,267 | 40,988,157 |
| 2024-04-25 | 140.00 | 160.00 | 140.00 | 140.03 | 158.12 | 18.09 | 12.92% | 975,322 | 154,217,915 |
| 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 |