Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
---|---|---|---|---|---|---|---|---|---|
2024-11-06 | 259.00 | 259.90 | 257.00 | 259.90 | 259.90 | 0.00 | 0.00% | 2,277 | 591,792 |
2024-11-05 | 259.90 | 259.90 | 259.90 | 260.00 | 259.90 | -0.10 | -0.04% | 2,288 | 594,651 |
2024-11-04 | 260.00 | 260.00 | 259.00 | 259.99 | 260.00 | 0.01 | 0.00% | 7,110 | 1,848,600 |
2024-11-01 | 259.99 | 259.99 | 258.00 | 259.99 | 259.99 | 0.00 | 0.00% | 4,372 | 1,136,676 |
2024-10-31 | 258.90 | 259.99 | 258.10 | 258.70 | 259.99 | 1.29 | 0.50% | 7,740 | 2,012,323 |
2024-10-30 | 258.90 | 258.90 | 258.10 | 258.78 | 258.70 | -0.08 | -0.03% | 1,938 | 501,361 |
2024-10-29 | 258.90 | 258.90 | 258.00 | 258.90 | 258.78 | -0.12 | -0.05% | 26,602 | 6,884,066 |
2024-10-28 | 256.00 | 259.00 | 256.00 | 258.00 | 258.90 | 0.90 | 0.35% | 6,382 | 1,652,300 |
2024-10-25 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 0.00 | 0.00% | 2,439 | 629,262 |
2024-10-24 | 258.00 | 259.00 | 258.00 | 255.62 | 258.00 | 2.38 | 0.93% | 15,179 | 3,916,182 |
2024-10-23 | 259.00 | 259.00 | 253.50 | 256.00 | 255.62 | -0.38 | -0.15% | 4,769 | 1,219,052 |
2024-10-22 | 259.00 | 259.00 | 256.00 | 256.08 | 256.00 | -0.08 | -0.03% | 478 | 122,368 |
2024-10-21 | 255.00 | 259.00 | 255.00 | 254.87 | 256.08 | 1.21 | 0.47% | 9,942 | 2,545,947 |
2024-10-18 | 255.00 | 255.00 | 253.53 | 253.69 | 254.87 | 1.18 | 0.47% | 1,247 | 317,823 |
2024-10-17 | 256.00 | 256.00 | 253.00 | 256.00 | 253.69 | -2.31 | -0.90% | 12,452 | 3,158,948 |
2024-10-16 | 256.00 | 256.00 | 253.10 | 253.05 | 256.00 | 2.95 | 1.17% | 1,828 | 467,968 |
2024-10-15 | 253.00 | 256.00 | 253.00 | 256.00 | 253.05 | -2.95 | -1.15% | 79,597 | 20,142,021 |
2024-10-14 | 257.00 | 257.00 | 255.00 | 256.06 | 256.00 | -0.06 | -0.02% | 5,428 | 1,389,568 |
2024-10-10 | 255.00 | 257.00 | 254.00 | 254.19 | 256.06 | 1.87 | 0.74% | 1,901 | 486,770 |
2024-10-09 | 259.00 | 259.99 | 254.00 | 255.03 | 254.19 | -0.84 | -0.33% | 5,259 | 1,336,785 |
2024-10-08 | 259.00 | 259.00 | 253.00 | 253.27 | 255.03 | 1.76 | 0.69% | 14,964 | 3,816,269 |
2024-10-07 | 258.99 | 259.00 | 253.00 | 258.99 | 253.27 | -5.72 | -2.21% | 26,013 | 6,588,313 |
2024-10-04 | 255.00 | 258.99 | 255.00 | 254.46 | 258.99 | 4.53 | 1.78% | 10,102 | 2,616,317 |
2024-10-03 | 253.00 | 258.99 | 253.00 | 251.50 | 254.46 | 2.96 | 1.18% | 7,880 | 2,005,145 |
2024-10-02 | 256.00 | 257.00 | 240.00 | 258.99 | 251.50 | -7.49 | -2.89% | 34,025 | 8,557,288 |
2024-09-30 | 255.03 | 258.99 | 255.00 | 258.99 | 255.01 | -3.98 | -1.54% | 15,223 | 3,882,017 |
2024-09-27 | 258.00 | 258.99 | 255.03 | 258.00 | 258.99 | 0.99 | 0.38% | 341,071 | 88,333,978 |
2024-09-26 | 258.00 | 258.00 | 255.03 | 256.00 | 258.00 | 2.00 | 0.78% | 2,019 | 520,902 |
2024-09-25 | 255.03 | 256.00 | 255.03 | 255.08 | 256.00 | 0.92 | 0.36% | 10,462 | 2,678,272 |
2024-09-24 | 256.00 | 256.00 | 255.02 | 256.00 | 255.08 | -0.92 | -0.36% | 3,969 | 1,012,413 |
2024-09-23 | 255.01 | 256.00 | 255.01 | 256.00 | 256.00 | 0.00 | 0.00% | 3,650 | 934,400 |
2024-09-20 | 255.00 | 256.00 | 255.00 | 256.00 | 256.00 | 0.00 | 0.00% | 9,804 | 2,509,824 |
2024-09-19 | 256.00 | 256.00 | 255.00 | 255.93 | 256.00 | 0.07 | 0.03% | 10,117 | 2,589,952 |
2024-09-18 | 255.90 | 256.00 | 255.00 | 253.84 | 255.93 | 2.09 | 0.82% | 10,496 | 2,686,241 |
2024-09-17 | 255.09 | 256.00 | 253.00 | 255.19 | 253.84 | -1.35 | -0.53% | 34,619 | 8,787,687 |
2024-09-16 | 256.00 | 256.00 | 255.09 | 256.00 | 255.19 | -0.81 | -0.32% | 4,437 | 1,132,278 |
2024-09-13 | 255.30 | 256.00 | 255.30 | 255.90 | 256.00 | 0.10 | 0.04% | 4,533 | 1,160,448 |
2024-09-12 | 255.90 | 255.90 | 255.30 | 256.00 | 255.90 | -0.10 | -0.04% | 742 | 189,878 |
2024-09-11 | 255.30 | 257.49 | 255.30 | 256.25 | 256.00 | -0.25 | -0.10% | 3,753 | 960,768 |
2024-09-10 | 259.00 | 259.00 | 255.31 | 255.33 | 256.25 | 0.92 | 0.36% | 924 | 236,775 |
2024-09-09 | 259.00 | 259.00 | 255.30 | 257.68 | 255.33 | -2.35 | -0.91% | 5,255 | 1,341,759 |
2024-09-06 | 257.00 | 259.00 | 255.30 | 257.00 | 257.68 | 0.68 | 0.26% | 13,012 | 3,352,932 |
2024-09-05 | 256.00 | 257.00 | 255.30 | 255.13 | 257.00 | 1.87 | 0.73% | 1,681 | 432,017 |
2024-09-04 | 256.00 | 256.00 | 255.09 | 257.98 | 255.13 | -2.85 | -1.10% | 2,390 | 609,761 |
2024-09-03 | 258.00 | 258.00 | 252.00 | 258.99 | 257.98 | -1.01 | -0.39% | 5,249 | 1,354,137 |
2024-09-02 | 260.00 | 260.00 | 256.00 | 255.56 | 258.99 | 3.43 | 1.34% | 3,254 | 842,753 |
2024-08-30 | 256.00 | 260.00 | 250.00 | 255.16 | 255.56 | 0.40 | 0.16% | 6,838 | 1,747,519 |
2024-08-29 | 255.50 | 258.00 | 255.00 | 255.52 | 255.16 | -0.36 | -0.14% | 4,816 | 1,228,851 |
2024-08-28 | 256.00 | 260.00 | 255.50 | 256.00 | 255.52 | -0.48 | -0.19% | 13,762 | 3,516,466 |
2024-08-27 | 256.00 | 256.00 | 255.00 | 256.25 | 256.00 | -0.25 | -0.10% | 5,283 | 1,352,448 |
2024-08-26 | 257.01 | 259.80 | 256.00 | 259.80 | 256.25 | -3.55 | -1.37% | 3,394 | 869,713 |
2024-08-23 | 262.00 | 262.00 | 257.00 | 262.42 | 259.80 | -2.62 | -1.00% | 1,277 | 331,765 |
2024-08-22 | 263.00 | 263.00 | 261.00 | 260.00 | 262.42 | 2.42 | 0.93% | 5,463 | 1,433,600 |
2024-08-21 | 263.00 | 264.00 | 256.01 | 260.60 | 260.00 | -0.60 | -0.23% | 114,030 | 29,647,800 |
2024-08-20 | 263.00 | 263.00 | 260.00 | 259.94 | 260.60 | 0.66 | 0.25% | 1,964 | 511,818 |
2024-08-19 | 260.00 | 264.00 | 257.00 | 263.50 | 259.94 | -3.56 | -1.35% | 40,953 | 10,645,323 |
2024-08-16 | 263.50 | 263.50 | 257.00 | 263.49 | 263.50 | 0.01 | 0.00% | 66,014 | 17,394,689 |
2024-08-15 | 263.50 | 263.50 | 263.49 | 263.49 | 263.49 | 0.00 | 0.00% | 19,214 | 5,062,697 |
2024-08-14 | 263.49 | 263.49 | 257.00 | 264.00 | 263.49 | -0.51 | -0.19% | 1,416 | 373,102 |
2024-08-13 | 264.99 | 264.99 | 263.00 | 264.79 | 264.00 | -0.79 | -0.30% | 24,231 | 6,396,984 |
2024-08-12 | 264.80 | 264.80 | 264.79 | 264.89 | 264.79 | -0.10 | -0.04% | 322 | 85,262 |
2024-08-09 | 256.01 | 264.90 | 256.01 | 262.80 | 264.89 | 2.09 | 0.80% | 2,785 | 737,719 |
2024-08-08 | 260.00 | 262.80 | 260.00 | 262.04 | 262.80 | 0.76 | 0.29% | 952 | 250,186 |
2024-08-07 | 262.00 | 262.80 | 261.50 | 261.48 | 262.04 | 0.56 | 0.21% | 4,038 | 1,058,118 |
2024-08-06 | 260.00 | 262.80 | 256.00 | 262.80 | 261.48 | -1.32 | -0.50% | 13,151 | 3,438,723 |
2024-08-05 | 260.00 | 262.80 | 260.00 | 259.50 | 262.80 | 3.30 | 1.27% | 11,325 | 2,976,210 |
2024-08-02 | 260.00 | 260.00 | 259.10 | 259.67 | 259.50 | -0.17 | -0.07% | 8,397 | 2,179,022 |
2024-08-01 | 260.00 | 260.00 | 256.30 | 260.00 | 259.67 | -0.33 | -0.13% | 20,565 | 5,340,114 |
2024-07-31 | 257.00 | 260.00 | 257.00 | 257.55 | 260.00 | 2.45 | 0.95% | 592 | 153,920 |
2024-07-30 | 260.00 | 262.88 | 256.00 | 261.51 | 257.55 | -3.96 | -1.51% | 8,606 | 2,216,475 |
2024-07-29 | 260.00 | 262.85 | 260.00 | 262.85 | 261.51 | -1.34 | -0.51% | 8,796 | 2,300,242 |
2024-07-26 | 262.80 | 262.85 | 262.80 | 261.43 | 262.85 | 1.42 | 0.54% | 15,612 | 4,103,614 |
2024-07-25 | 255.00 | 262.80 | 255.00 | 261.80 | 261.43 | -0.37 | -0.14% | 29,775 | 7,784,078 |
2024-07-24 | 260.00 | 262.80 | 255.00 | 259.65 | 261.80 | 2.15 | 0.83% | 4,903 | 1,283,605 |
2024-07-23 | 258.98 | 261.80 | 254.00 | 260.57 | 259.65 | -0.92 | -0.35% | 54,291 | 14,096,658 |
2024-07-22 | 262.80 | 262.85 | 258.00 | 262.80 | 260.57 | -2.23 | -0.85% | 4,834 | 1,259,595 |
2024-07-19 | 262.80 | 262.80 | 262.80 | 256.01 | 262.80 | 6.79 | 2.65% | 667 | 175,288 |
2024-07-18 | 258.97 | 262.77 | 255.00 | 258.21 | 256.01 | -2.20 | -0.85% | 62,869 | 16,095,093 |
2024-07-17 | 257.24 | 258.98 | 257.24 | 258.98 | 258.21 | -0.77 | -0.30% | 9,280 | 2,396,189 |
2024-07-16 | 259.00 | 259.00 | 257.30 | 259.05 | 258.98 | -0.07 | -0.03% | 12,047 | 3,119,932 |
2024-07-09 | 258.00 | 260.00 | 258.00 | 257.24 | 259.05 | 1.81 | 0.70% | 2,319 | 600,737 |
2024-07-08 | 258.10 | 262.78 | 257.00 | 262.80 | 257.24 | -5.56 | -2.12% | 29,952 | 7,704,852 |
2024-07-05 | 256.22 | 262.80 | 256.22 | 261.00 | 262.80 | 1.80 | 0.69% | 485 | 127,458 |
2024-07-04 | 256.21 | 262.00 | 256.21 | 262.80 | 261.00 | -1.80 | -0.68% | 13,507 | 3,525,327 |
2024-07-03 | 256.21 | 262.80 | 256.20 | 260.00 | 262.80 | 2.80 | 1.08% | 11,136 | 2,926,541 |
2024-07-02 | 257.00 | 260.00 | 256.50 | 262.80 | 260.00 | -2.80 | -1.07% | 22,931 | 5,962,060 |
2024-07-01 | 256.00 | 262.86 | 256.00 | 262.34 | 262.80 | 0.46 | 0.18% | 2,851 | 749,243 |
2024-06-27 | 262.90 | 262.90 | 256.00 | 262.12 | 262.34 | 0.22 | 0.08% | 8,253 | 2,165,092 |
2024-06-25 | 262.00 | 262.00 | 256.00 | 262.00 | 256.27 | -5.73 | -2.19% | 42,524 | 10,897,625 |
2024-06-24 | 256.00 | 262.00 | 256.00 | 260.07 | 262.00 | 1.93 | 0.74% | 14,235 | 3,729,570 |
2024-06-21 | 255.00 | 262.00 | 255.00 | 258.80 | 260.07 | 1.27 | 0.49% | 24,431 | 6,353,770 |
2024-06-20 | 255.50 | 262.00 | 250.00 | 258.35 | 258.80 | 0.45 | 0.17% | 25,883 | 6,698,520 |
2024-06-19 | 262.00 | 262.00 | 256.00 | 262.00 | 258.35 | -3.65 | -1.39% | 27,807 | 7,183,938 |
2024-06-18 | 262.00 | 262.00 | 260.00 | 260.14 | 262.00 | 1.86 | 0.71% | 12,894 | 3,378,228 |
2024-06-17 | 260.00 | 262.93 | 259.00 | 261.15 | 260.14 | -1.01 | -0.39% | 11,837 | 3,079,277 |
2024-06-14 | 262.93 | 262.93 | 260.00 | 261.39 | 261.15 | -0.24 | -0.09% | 1,099 | 287,004 |
2024-06-13 | 262.90 | 262.93 | 260.00 | 262.25 | 261.39 | -0.86 | -0.33% | 2,517 | 657,919 |
2024-06-12 | 265.00 | 265.00 | 261.01 | 262.93 | 262.25 | -0.68 | -0.26% | 2,025 | 531,056 |
2024-06-11 | 263.00 | 263.00 | 259.00 | 261.01 | 262.93 | 1.92 | 0.74% | 54,783 | 14,404,094 |
2024-06-10 | 263.00 | 265.00 | 261.00 | 261.27 | 261.01 | -0.26 | -0.10% | 14,612 | 3,813,878 |
2024-06-07 | 260.01 | 263.50 | 260.01 | 261.90 | 261.27 | -0.63 | -0.24% | 9,001 | 2,351,691 |
2024-06-06 | 261.00 | 262.00 | 261.00 | 260.24 | 261.90 | 1.66 | 0.64% | 931 | 243,829 |
2024-06-05 | 260.01 | 263.00 | 260.01 | 260.15 | 260.24 | 0.85 | 0.33% | 10,097 | 2,627,643 |
2024-06-04 | 263.00 | 263.00 | 260.00 | 260.15 | 260.15 | 0.00 | 0.00% | 8,076 | 2,100,971 |
2024-06-03 | 259.01 | 264.00 | 259.00 | 259.00 | 260.15 | 1.15 | 0.44% | 44,937 | 11,690,361 |
2024-05-31 | 259.00 | 259.00 | 256.00 | 258.02 | 259.00 | 0.98 | 0.38% | 5,621 | 1,455,839 |
2024-05-30 | 258.50 | 259.00 | 258.00 | 259.98 | 258.02 | -1.96 | -0.75% | 9,414 | 2,429,000 |
2024-05-29 | 258.00 | 260.00 | 258.00 | 258.70 | 259.98 | 1.28 | 0.49% | 13,415 | 3,487,632 |
2024-05-28 | 258.80 | 259.00 | 258.24 | 258.04 | 258.70 | 0.66 | 0.26% | 1,947 | 503,689 |
2024-05-27 | 259.00 | 259.90 | 255.90 | 258.24 | 258.04 | -0.20 | -0.08% | 1,141 | 294,424 |
2024-05-24 | 260.00 | 260.00 | 255.00 | 257.67 | 258.24 | 0.57 | 0.22% | 12,676 | 3,273,450 |
2024-05-22 | 261.00 | 261.00 | 255.00 | 261.00 | 257.67 | -3.33 | -1.28% | 54,399 | 14,016,990 |
2024-05-21 | 261.00 | 262.00 | 261.00 | 260.00 | 261.00 | 1.00 | 0.38% | 3,947 | 1,030,167 |
2024-05-20 | 261.00 | 262.00 | 259.00 | 261.00 | 260.00 | -1.00 | -0.38% | 12,152 | 3,159,520 |
2024-05-17 | 262.00 | 262.00 | 261.00 | 261.67 | 261.00 | -0.67 | -0.26% | 11,522 | 3,007,242 |
2024-05-16 | 260.00 | 262.00 | 260.00 | 261.00 | 261.67 | 0.67 | 0.26% | 21,230 | 5,555,254 |
2024-05-15 | 262.00 | 262.00 | 260.00 | 260.06 | 261.00 | 0.94 | 0.36% | 11,272 | 2,941,992 |
2024-05-14 | 262.00 | 262.00 | 260.00 | 260.00 | 260.06 | 0.06 | 0.02% | 14,202 | 3,693,372 |
2024-05-13 | 260.00 | 263.50 | 260.00 | 261.33 | 260.00 | -1.33 | -0.51% | 15,491 | 4,027,660 |
2024-05-10 | 267.00 | 267.00 | 260.00 | 260.16 | 261.33 | 1.17 | 0.45% | 6,323 | 1,652,390 |
2024-05-09 | 260.01 | 267.00 | 260.00 | 260.01 | 260.16 | 0.15 | 0.06% | 16,308 | 4,242,689 |
2024-05-08 | 267.00 | 267.00 | 259.00 | 267.02 | 260.01 | -7.01 | -2.63% | 8,792 | 2,286,008 |
2024-05-07 | 266.00 | 268.00 | 258.00 | 267.00 | 267.02 | 0.02 | 0.01% | 40,982 | 10,943,014 |
2024-05-06 | 263.50 | 268.00 | 263.00 | 263.09 | 267.00 | 3.91 | 1.49% | 64,646 | 17,260,482 |
2024-05-03 | 255.01 | 265.00 | 255.01 | 262.33 | 263.09 | 0.76 | 0.29% | 55,598 | 14,627,278 |
2024-05-02 | 263.00 | 265.00 | 250.00 | 262.82 | 262.33 | -0.49 | -0.19% | 57,889 | 15,186,021 |
2024-05-01 | 264.90 | 265.00 | 261.06 | 262.59 | 262.82 | 0.23 | 0.09% | 8,858 | 2,328,060 |
2024-04-30 | 262.01 | 265.00 | 262.00 | 267.48 | 262.59 | -4.89 | -1.83% | 6,347 | 1,666,659 |
2024-04-29 | 263.00 | 268.00 | 262.00 | 268.25 | 267.48 | -0.77 | -0.29% | 25,670 | 6,866,212 |
2024-04-26 | 263.00 | 270.00 | 262.50 | 263.82 | 268.25 | 4.43 | 1.68% | 95,128 | 25,518,086 |
2024-04-25 | 262.50 | 265.98 | 262.00 | 263.19 | 263.82 | 0.63 | 0.24% | 46,297 | 12,214,075 |
2024-04-24 | 262.01 | 268.00 | 262.00 | 266.61 | 263.19 | -3.42 | -1.28% | 42,264 | 11,123,462 |
2024-04-23 | 269.97 | 269.98 | 261.05 | 265.35 | 266.61 | 1.26 | 0.47% | 7,325 | 1,952,918 |
2024-04-22 | 270.00 | 270.00 | 263.00 | 269.99 | 265.35 | -4.64 | -1.72% | 15,863 | 4,209,247 |
2024-04-19 | 268.00 | 270.00 | 268.00 | 268.49 | 269.99 | 1.50 | 0.56% | 3,643 | 983,574 |
2024-04-18 | 266.00 | 268.50 | 265.00 | 269.53 | 268.49 | -1.04 | -0.39% | 2,181 | 585,577 |
2024-04-17 | 268.00 | 270.00 | 267.00 | 267.50 | 269.53 | 2.03 | 0.76% | 5,388 | 1,452,228 |
2024-04-16 | 266.00 | 268.00 | 266.00 | 264.73 | 267.50 | 2.77 | 1.05% | 5,879 | 1,572,633 |
2024-04-15 | 264.00 | 270.00 | 264.00 | 265.32 | 264.73 | -0.59 | -0.22% | 9,282 | 2,457,224 |
2024-04-12 | 267.00 | 270.00 | 265.00 | 268.90 | 265.32 | -3.58 | -1.33% | 4,560 | 1,209,859 |
2024-04-11 | 269.00 | 270.00 | 265.00 | 269.99 | 268.90 | -1.09 | -0.40% | 3,522 | 947,066 |
2024-04-10 | 270.00 | 270.00 | 265.00 | 269.98 | 269.99 | 0.01 | 0.00% | 5,090 | 1,374,249 |
2024-04-09 | 269.99 | 270.00 | 268.00 | 268.55 | 269.98 | 1.43 | 0.53% | 7,821 | 2,111,514 |
2024-04-08 | 270.00 | 270.00 | 268.00 | 268.00 | 268.55 | 0.55 | 0.21% | 6,357 | 1,707,172 |
2024-04-05 | 270.00 | 270.00 | 268.00 | 270.00 | 268.00 | -2.00 | -0.74% | 4,900 | 1,313,200 |
2024-04-04 | 270.00 | 270.00 | 261.00 | 261.36 | 270.00 | 8.64 | 3.31% | 4,414 | 1,191,780 |
2024-04-03 | 267.00 | 270.00 | 260.00 | 265.65 | 261.36 | -4.29 | -1.61% | 12,252 | 3,202,183 |
2024-04-02 | 267.00 | 267.00 | 264.00 | 264.00 | 265.65 | 1.65 | 0.63% | 2,486 | 660,406 |
2024-04-01 | 264.00 | 264.00 | 260.01 | 269.69 | 264.00 | -5.69 | -2.11% | 1,574 | 415,536 |
2024-03-29 | 267.00 | 270.00 | 264.00 | 267.48 | 269.69 | 2.21 | 0.83% | 50,765 | 13,690,813 |
2024-03-28 | 267.00 | 267.50 | 260.00 | 266.00 | 267.48 | 1.48 | 0.56% | 18,463 | 4,938,483 |
2024-03-27 | 267.00 | 267.00 | 266.00 | 265.34 | 266.00 | 0.66 | 0.25% | 638 | 169,708 |
2024-03-26 | 261.00 | 267.00 | 261.00 | 263.16 | 265.34 | 2.18 | 0.83% | 2,296 | 609,221 |
2024-03-25 | 265.00 | 265.00 | 260.00 | 266.00 | 263.16 | -2.84 | -1.07% | 14,613 | 3,845,557 |
2024-03-22 | 261.00 | 267.10 | 261.00 | 260.79 | 266.00 | 5.21 | 2.00% | 22,923 | 6,097,518 |
2024-03-21 | 264.00 | 266.00 | 260.00 | 261.97 | 260.79 | -1.18 | -0.45% | 20,927 | 5,457,552 |
2024-03-20 | 260.00 | 262.00 | 260.00 | 261.19 | 261.97 | 0.78 | 0.30% | 27,624 | 7,236,659 |
2024-03-19 | 263.00 | 265.00 | 255.00 | 260.06 | 261.19 | 1.13 | 0.43% | 79,178 | 20,680,502 |
2024-03-18 | 265.00 | 265.00 | 250.05 | 255.00 | 260.06 | 5.06 | 1.98% | 7,829,745 | 2,036,203,485 |
2024-03-15 | 261.00 | 265.00 | 255.00 | 264.99 | 255.00 | -9.99 | -3.77% | 257,495,968 | 65,661,471,840 |
2024-03-14 | 265.00 | 265.00 | 261.00 | 262.06 | 264.99 | 2.93 | 1.12% | 6,690 | 1,772,783 |
2024-03-13 | 263.00 | 265.00 | 261.00 | 261.60 | 262.06 | 0.46 | 0.18% | 6,969 | 1,826,296 |
2024-03-12 | 262.00 | 262.00 | 261.00 | 263.00 | 261.60 | -1.40 | -0.53% | 8,320 | 2,176,512 |
2024-03-11 | 263.00 | 263.00 | 260.00 | 262.00 | 263.00 | 1.00 | 0.38% | 35,357 | 9,298,891 |
2024-03-07 | 268.00 | 268.00 | 262.00 | 267.00 | 262.00 | -5.00 | -1.87% | 25,793 | 6,757,766 |
2024-03-06 | 257.00 | 267.00 | 257.00 | 257.54 | 267.00 | 9.46 | 3.67% | 721 | 192,507 |
2024-03-05 | 269.00 | 269.00 | 255.00 | 261.28 | 257.54 | -3.74 | -1.43% | 9,245 | 2,380,957 |
2024-03-04 | 270.00 | 270.00 | 259.00 | 269.88 | 261.28 | -8.60 | -3.19% | 63,710 | 16,646,149 |
2024-03-01 | 269.00 | 270.00 | 265.00 | 269.00 | 269.88 | 0.88 | 0.33% | 22,687 | 6,122,768 |
2024-02-29 | 267.00 | 269.00 | 265.00 | 265.35 | 269.00 | 3.65 | 1.38% | 13,425 | 3,611,325 |
2024-02-28 | 266.00 | 267.50 | 265.00 | 266.00 | 265.35 | -0.65 | -0.24% | 4,307 | 1,142,862 |
2024-02-27 | 264.00 | 268.00 | 264.00 | 264.80 | 266.00 | 1.20 | 0.45% | 27,777 | 7,388,682 |
2024-02-26 | 264.00 | 265.00 | 264.00 | 263.43 | 264.80 | 1.37 | 0.52% | 9,433 | 2,497,858 |
2024-02-23 | 264.00 | 268.00 | 262.00 | 262.30 | 263.43 | 1.13 | 0.43% | 24,637 | 6,490,125 |
2024-02-22 | 261.00 | 265.90 | 261.00 | 266.10 | 262.30 | -3.80 | -1.43% | 15,979 | 4,191,292 |
2024-02-21 | 267.00 | 267.00 | 260.50 | 266.62 | 266.10 | -0.52 | -0.20% | 10,356 | 2,755,732 |
2024-02-20 | 269.00 | 269.00 | 261.00 | 267.36 | 266.62 | -0.74 | -0.28% | 7,332 | 1,954,858 |
2024-02-19 | 270.00 | 270.00 | 262.00 | 270.13 | 267.36 | -2.77 | -1.03% | 4,076 | 1,089,759 |
2024-02-16 | 274.00 | 274.00 | 270.00 | 273.99 | 270.13 | -3.86 | -1.41% | 3,774 | 1,019,471 |
2024-02-15 | 272.00 | 278.00 | 272.00 | 271.93 | 273.99 | 2.06 | 0.76% | 6,308 | 1,728,329 |
2024-02-14 | 270.00 | 272.00 | 268.00 | 267.93 | 271.93 | 4.00 | 1.49% | 5,909 | 1,606,834 |
2024-02-13 | 265.00 | 269.00 | 265.00 | 264.84 | 267.93 | 3.09 | 1.17% | 4,867 | 1,304,015 |
2024-02-09 | 265.00 | 265.00 | 262.00 | 261.67 | 264.84 | 3.17 | 1.21% | 911 | 241,269 |
2024-02-08 | 260.00 | 265.00 | 260.00 | 260.59 | 261.67 | 1.08 | 0.41% | 8,259 | 2,161,133 |
2024-02-07 | 259.00 | 265.00 | 259.00 | 258.76 | 260.59 | 1.83 | 0.71% | 27,036 | 7,045,311 |
2024-02-06 | 259.50 | 259.50 | 258.50 | 260.26 | 258.76 | -1.50 | -0.58% | 7,961 | 2,059,988 |
2024-02-05 | 263.00 | 265.69 | 259.50 | 261.28 | 260.26 | -1.02 | -0.39% | 29,731 | 7,737,790 |
2024-02-02 | 261.00 | 265.69 | 260.77 | 260.77 | 261.28 | 0.51 | 0.20% | 10,016 | 2,616,980 |
2024-02-01 | 261.00 | 261.00 | 260.50 | 260.53 | 260.77 | 0.24 | 0.09% | 2,293 | 597,946 |
2024-01-31 | 260.50 | 261.00 | 260.50 | 260.93 | 260.53 | -0.40 | -0.15% | 8,885 | 2,314,809 |
2024-01-30 | 260.50 | 261.99 | 260.50 | 260.64 | 260.93 | 0.29 | 0.11% | 77,193 | 20,141,969 |
2024-01-29 | 262.00 | 262.00 | 260.00 | 261.67 | 260.64 | -1.03 | -0.39% | 15,597 | 4,065,202 |
2024-01-26 | 267.99 | 268.00 | 261.50 | 265.69 | 261.67 | -4.02 | -1.51% | 1,654 | 432,802 |
2024-01-25 | 267.00 | 268.00 | 261.50 | 265.76 | 265.69 | -0.07 | -0.03% | 5,369 | 1,426,490 |
2024-01-24 | 261.00 | 268.00 | 260.50 | 260.54 | 265.76 | 5.22 | 2.00% | 7,122 | 1,892,743 |
2024-01-23 | 270.00 | 270.80 | 260.50 | 270.00 | 260.54 | -9.46 | -3.50% | 15,225 | 3,966,722 |
2024-01-22 | 270.80 | 270.80 | 266.00 | 270.80 | 270.00 | -0.80 | -0.30% | 4,745 | 1,281,150 |
2024-01-19 | 270.00 | 270.80 | 260.50 | 270.00 | 270.80 | 0.80 | 0.30% | 35,650 | 9,654,020 |
2024-01-18 | 270.80 | 270.80 | 270.00 | 269.81 | 270.00 | 0.19 | 0.07% | 891 | 240,570 |
2024-01-17 | 260.03 | 270.80 | 260.03 | 270.00 | 269.81 | -0.19 | -0.07% | 1,946 | 525,050 |
2024-01-16 | 274.00 | 275.00 | 260.00 | 273.99 | 270.00 | -3.99 | -1.46% | 12,928 | 3,490,560 |
2024-01-15 | 270.00 | 275.00 | 260.00 | 271.13 | 273.99 | 2.86 | 1.05% | 3,746 | 1,026,367 |
2024-01-12 | 280.00 | 280.00 | 270.00 | 279.65 | 271.13 | -8.52 | -3.05% | 1,262 | 342,166 |
2024-01-11 | 280.00 | 282.10 | 250.60 | 280.99 | 279.65 | -1.34 | -0.48% | 13,910 | 3,889,932 |
2024-01-10 | 285.00 | 285.00 | 279.00 | 281.32 | 280.99 | -0.33 | -0.12% | 1,613 | 453,237 |
2024-01-09 | 285.00 | 285.99 | 278.00 | 278.23 | 281.32 | 3.09 | 1.11% | 9,147 | 2,573,234 |
2024-01-08 | 281.98 | 282.00 | 278.00 | 281.98 | 278.23 | -3.75 | -1.33% | 5,632 | 1,566,991 |
2024-01-05 | 283.99 | 285.00 | 278.00 | 283.98 | 281.98 | -2.00 | -0.70% | 6,780 | 1,911,824 |
2024-01-04 | 283.99 | 283.99 | 283.19 | 283.19 | 283.98 | 0.79 | 0.28% | 1,785 | 506,904 |
2024-01-03 | 279.00 | 283.99 | 278.00 | 274.46 | 283.19 | 8.73 | 3.18% | 1,627 | 460,750 |
2024-01-02 | 273.00 | 279.00 | 270.00 | 273.59 | 274.46 | 0.87 | 0.32% | 7,026 | 1,928,356 |
2023-12-28 | 287.00 | 287.00 | 270.00 | 280.55 | 273.59 | -6.96 | -2.48% | 3,773 | 1,032,255 |
2023-12-27 | 288.87 | 288.87 | 275.00 | 289.77 | 280.55 | -9.22 | -3.18% | 16,435 | 4,610,839 |
2023-12-26 | 265.00 | 289.85 | 265.00 | 277.40 | 289.77 | 12.37 | 4.46% | 17,930 | 5,195,576 |
2023-12-25 | 254.00 | 280.00 | 252.00 | 255.89 | 277.40 | 21.51 | 8.41% | 24,073 | 6,677,850 |
2023-12-22 | 259.00 | 259.00 | 253.00 | 256.12 | 255.89 | -0.23 | -0.09% | 1,832 | 468,790 |
2023-12-21 | 258.99 | 259.00 | 255.00 | 250.13 | 256.12 | 5.99 | 2.39% | 2,042 | 522,997 |
2023-12-20 | 259.00 | 259.00 | 250.00 | 254.04 | 250.13 | -3.91 | -1.54% | 16,136 | 4,036,098 |
2023-12-19 | 264.98 | 264.98 | 254.01 | 264.98 | 254.04 | -10.94 | -4.13% | 45,293 | 11,506,234 |
2023-12-18 | 255.61 | 267.00 | 255.61 | 255.80 | 264.98 | 9.18 | 3.59% | 12,178 | 3,226,926 |
2023-12-15 | 255.00 | 255.80 | 254.01 | 255.00 | 255.80 | 0.80 | 0.31% | 5,231 | 1,338,090 |
2023-12-14 | 255.00 | 255.80 | 253.00 | 255.05 | 255.00 | -0.05 | -0.02% | 4,696 | 1,197,480 |
2023-12-13 | 253.00 | 255.80 | 253.00 | 255.12 | 255.05 | -0.07 | -0.03% | 5,628 | 1,435,421 |
2023-12-12 | 256.00 | 257.00 | 255.00 | 255.82 | 255.12 | -0.70 | -0.27% | 17,771 | 4,533,738 |
2023-12-11 | 255.00 | 258.00 | 254.00 | 253.66 | 255.82 | 2.16 | 0.85% | 4,746 | 1,214,122 |
2023-12-08 | 254.00 | 258.00 | 253.30 | 253.95 | 253.66 | -0.29 | -0.11% | 12,076 | 3,063,198 |
2023-12-07 | 254.00 | 254.00 | 253.40 | 253.48 | 253.95 | 0.47 | 0.19% | 593 | 150,592 |
2023-12-06 | 255.00 | 255.00 | 253.30 | 257.00 | 253.48 | -3.52 | -1.37% | 19,400 | 4,917,512 |
2023-12-05 | 255.60 | 257.00 | 255.50 | 255.55 | 257.00 | 1.45 | 0.57% | 3,255 | 836,535 |
2023-12-04 | 255.00 | 258.00 | 255.00 | 254.48 | 255.55 | 1.07 | 0.42% | 10,618 | 2,713,430 |
2023-12-01 | 256.00 | 258.00 | 253.80 | 257.00 | 254.48 | -2.52 | -0.98% | 40,650 | 10,344,612 |
2023-11-30 | 256.00 | 257.00 | 255.00 | 257.00 | 257.00 | 0.00 | 0.00% | 4,008 | 1,030,056 |
2023-11-29 | 255.60 | 257.00 | 255.20 | 255.54 | 257.00 | 1.46 | 0.57% | 5,430 | 1,395,510 |
2023-11-28 | 257.00 | 257.00 | 255.50 | 255.58 | 255.54 | -0.04 | -0.02% | 5,573 | 1,424,124 |
2023-11-27 | 256.00 | 258.00 | 255.20 | 258.00 | 255.58 | -2.42 | -0.94% | 21,773 | 5,564,743 |
2023-11-24 | 255.80 | 258.00 | 255.20 | 255.80 | 258.00 | 2.20 | 0.86% | 7,853 | 2,026,074 |
2023-11-23 | 255.80 | 255.80 | 255.00 | 255.80 | 255.80 | 0.00 | 0.00% | 4,721 | 1,207,632 |
2023-11-22 | 255.00 | 256.00 | 253.80 | 254.01 | 255.80 | 1.79 | 0.70% | 5,654 | 1,446,293 |
2023-11-21 | 257.00 | 257.00 | 253.34 | 253.34 | 254.01 | 0.67 | 0.26% | 12,882 | 3,272,157 |
2023-11-20 | 257.00 | 257.00 | 253.30 | 258.00 | 253.34 | -4.66 | -1.81% | 17,336 | 4,391,902 |
2023-11-17 | 256.00 | 258.00 | 253.00 | 257.54 | 258.00 | 0.46 | 0.18% | 13,010 | 3,356,580 |
2023-11-16 | 253.00 | 257.90 | 253.00 | 257.01 | 257.54 | 0.53 | 0.21% | 3,893 | 1,002,603 |
2023-11-15 | 258.00 | 258.00 | 253.00 | 257.72 | 257.01 | -0.71 | -0.28% | 10,760 | 2,765,428 |
2023-11-13 | 260.00 | 261.00 | 255.00 | 260.26 | 257.72 | -2.54 | -0.98% | 32,142 | 8,283,636 |
2023-11-10 | 264.00 | 264.00 | 255.05 | 259.76 | 260.26 | 0.50 | 0.19% | 5,480 | 1,426,225 |
2023-11-09 | 264.00 | 265.00 | 258.00 | 264.90 | 259.76 | -5.14 | -1.94% | 21,304 | 5,533,927 |
2023-11-08 | 265.00 | 265.00 | 264.00 | 263.40 | 264.90 | 1.50 | 0.57% | 6,411 | 1,698,274 |
2023-11-07 | 260.00 | 265.00 | 260.00 | 261.06 | 263.40 | 2.34 | 0.90% | 14,201 | 3,740,543 |
2023-11-06 | 261.49 | 262.00 | 260.00 | 260.09 | 261.06 | 0.97 | 0.37% | 20,548 | 5,364,261 |
2023-11-03 | 256.00 | 261.49 | 256.00 | 256.12 | 260.09 | 3.97 | 1.55% | 24,165 | 6,285,075 |
2023-11-02 | 259.67 | 260.00 | 256.00 | 259.26 | 256.12 | -3.14 | -1.21% | 11,525 | 2,951,783 |
2023-11-01 | 256.03 | 260.00 | 256.03 | 259.67 | 259.26 | -0.41 | -0.16% | 57,847 | 14,997,413 |
2023-10-31 | 259.00 | 261.49 | 258.00 | 259.00 | 259.67 | 0.67 | 0.26% | 10,044 | 2,608,125 |
2023-10-30 | 260.00 | 260.00 | 259.00 | 258.11 | 259.00 | 0.89 | 0.34% | 925 | 239,575 |
2023-10-27 | 261.49 | 261.49 | 258.00 | 260.00 | 258.11 | -1.89 | -0.73% | 28,080 | 7,247,729 |
2023-10-26 | 261.49 | 261.49 | 261.49 | 261.49 | 260.00 | -1.49 | -0.57% | 2,079 | 540,540 |
2023-10-25 | 262.00 | 262.00 | 260.00 | 261.96 | 261.49 | -0.47 | -0.18% | 45,954 | 12,016,511 |
2023-10-24 | 262.92 | 262.92 | 261.00 | 262.92 | 261.96 | -0.96 | -0.37% | 96,458 | 25,268,138 |
2023-10-23 | 264.00 | 264.00 | 262.59 | 264.00 | 262.92 | -1.08 | -0.41% | 2,869 | 754,317 |
2023-10-20 | 263.47 | 267.00 | 263.47 | 262.59 | 264.00 | 1.41 | 0.54% | 6,958 | 1,836,912 |
2023-10-19 | 264.00 | 265.99 | 262.02 | 263.47 | 262.59 | -0.88 | -0.33% | 6,102 | 1,602,324 |
2023-10-18 | 267.00 | 267.00 | 263.02 | 263.08 | 263.47 | 0.39 | 0.15% | 1,327 | 349,625 |
2023-10-17 | 263.00 | 267.00 | 262.00 | 267.00 | 263.08 | -3.92 | -1.47% | 16,628 | 4,374,494 |
2023-10-16 | 263.00 | 267.00 | 263.00 | 268.08 | 267.00 | -1.08 | -0.40% | 2,453 | 654,951 |
2023-10-13 | 268.00 | 269.00 | 268.00 | 268.00 | 268.08 | 0.08 | 0.03% | 4,522 | 1,212,258 |
2023-10-12 | 268.00 | 269.00 | 268.00 | 262.87 | 268.00 | 5.13 | 1.95% | 949 | 254,332 |
2023-10-11 | 265.00 | 270.00 | 262.00 | 262.05 | 262.87 | 0.82 | 0.31% | 5,848 | 1,537,264 |
2023-10-10 | 269.00 | 270.00 | 261.00 | 260.65 | 262.05 | 1.40 | 0.54% | 38,927 | 10,200,820 |
2023-10-09 | 269.00 | 269.00 | 255.00 | 259.66 | 260.65 | 0.99 | 0.38% | 26,438 | 6,891,065 |
2023-10-06 | 260.00 | 272.00 | 257.00 | 266.16 | 259.66 | -6.50 | -2.44% | 1,810 | 469,985 |
2023-10-05 | 273.00 | 273.00 | 258.00 | 260.03 | 266.16 | 6.13 | 2.36% | 6,807 | 1,811,751 |
2023-10-04 | 273.00 | 273.00 | 260.00 | 270.14 | 260.03 | -10.11 | -3.74% | 21,160 | 5,502,235 |
2023-10-03 | 283.00 | 283.00 | 270.00 | 270.49 | 270.14 | -0.35 | -0.13% | 13,041 | 3,522,896 |
2023-10-02 | 285.00 | 295.00 | 262.00 | 296.86 | 270.49 | -26.37 | -8.88% | 12,650 | 3,421,699 |
2023-09-29 | 301.98 | 302.00 | 286.00 | 299.75 | 296.86 | -2.89 | -0.96% | 8,662 | 2,571,401 |
2023-09-28 | 276.00 | 303.00 | 274.00 | 275.95 | 299.75 | 23.80 | 8.62% | 87,899 | 26,347,725 |
2023-09-27 | 276.00 | 276.00 | 275.00 | 275.43 | 275.95 | 0.52 | 0.19% | 17,561 | 4,845,958 |
2023-09-26 | 270.00 | 277.00 | 270.00 | 263.54 | 275.43 | 11.89 | 4.51% | 9,712 | 2,674,976 |
2023-09-25 | 270.00 | 272.00 | 263.00 | 272.00 | 263.54 | -8.46 | -3.11% | 2,846 | 750,035 |
2023-09-22 | 263.01 | 272.00 | 263.01 | 267.58 | 272.00 | 4.42 | 1.65% | 2,148 | 584,256 |
2023-09-21 | 257.00 | 271.99 | 255.80 | 258.00 | 267.58 | 9.58 | 3.71% | 59,937 | 16,037,942 |
2023-09-20 | 257.00 | 258.00 | 257.00 | 257.70 | 258.00 | 0.30 | 0.12% | 39,972 | 10,312,776 |
2023-09-19 | 255.78 | 257.80 | 255.78 | 255.25 | 257.70 | 2.45 | 0.96% | 23,888 | 6,155,938 |
2023-09-18 | 254.00 | 255.78 | 254.00 | 255.78 | 255.25 | -0.53 | -0.21% | 45,279 | 11,557,465 |
2023-09-15 | 253.00 | 256.50 | 253.00 | 256.50 | 255.78 | -0.72 | -0.28% | 5,507 | 1,408,580 |
2023-09-14 | 257.00 | 257.00 | 252.00 | 256.69 | 256.50 | -0.19 | -0.07% | 7,197 | 1,846,031 |
2023-09-13 | 252.00 | 257.00 | 252.00 | 252.00 | 256.69 | 4.69 | 1.86% | 24,902 | 6,392,094 |
2023-09-12 | 256.00 | 256.00 | 252.00 | 256.15 | 252.00 | -4.15 | -1.62% | 5,271 | 1,328,292 |
2023-09-11 | 254.00 | 256.77 | 254.00 | 254.94 | 256.15 | 1.21 | 0.47% | 3,193 | 817,887 |
2023-09-08 | 250.00 | 257.99 | 249.00 | 249.76 | 254.94 | 5.18 | 2.07% | 29,771 | 7,589,819 |
2023-09-07 | 250.00 | 250.00 | 248.40 | 250.20 | 249.76 | -0.44 | -0.18% | 14,542 | 3,632,010 |
2023-09-06 | 255.00 | 255.00 | 250.00 | 250.66 | 250.20 | -0.46 | -0.18% | 3,380 | 845,676 |
2023-09-05 | 250.00 | 257.00 | 250.00 | 257.00 | 250.66 | -6.34 | -2.47% | 18,740 | 4,697,368 |
2023-09-04 | 256.00 | 258.00 | 256.00 | 255.59 | 257.00 | 1.41 | 0.55% | 4,195 | 1,078,115 |
2023-09-01 | 259.00 | 260.00 | 247.00 | 251.83 | 255.59 | 3.76 | 1.49% | 5,227 | 1,335,969 |
2023-08-31 | 258.00 | 258.00 | 246.00 | 258.00 | 251.83 | -6.17 | -2.39% | 16,236 | 4,088,712 |
2023-08-30 | 259.50 | 259.50 | 258.00 | 258.50 | 258.00 | -0.50 | -0.19% | 3,825 | 986,850 |
2023-08-29 | 263.00 | 265.00 | 258.50 | 261.82 | 258.50 | -3.32 | -1.27% | 12,735 | 3,291,998 |
2023-08-28 | 265.00 | 265.00 | 257.00 | 262.83 | 261.82 | -1.01 | -0.38% | 5,457 | 1,428,752 |
2023-08-25 | 265.00 | 265.00 | 257.00 | 262.37 | 262.83 | 0.46 | 0.18% | 5,789 | 1,521,523 |
2023-08-24 | 258.00 | 267.00 | 257.00 | 258.00 | 262.37 | 4.37 | 1.69% | 5,873 | 1,540,899 |
2023-08-23 | 257.70 | 258.00 | 257.70 | 257.70 | 258.00 | 0.30 | 0.12% | 8,060 | 2,079,480 |
2023-08-22 | 258.00 | 258.00 | 257.00 | 257.00 | 257.70 | 0.70 | 0.27% | 10,052 | 2,590,400 |
2023-08-21 | 260.00 | 260.00 | 257.00 | 260.00 | 257.00 | -3.00 | -1.15% | 856 | 219,992 |
2023-08-18 | 266.00 | 266.00 | 260.00 | 266.00 | 260.00 | -6.00 | -2.26% | 2,653 | 689,780 |
2023-08-17 | 269.50 | 269.50 | 254.00 | 269.50 | 266.00 | -3.50 | -1.30% | 2,963 | 788,158 |
2023-08-16 | 269.50 | 269.50 | 260.00 | 260.52 | 269.50 | 8.98 | 3.45% | 52,894 | 14,254,933 |
2023-08-15 | 265.00 | 269.50 | 250.00 | 253.15 | 260.52 | 7.37 | 2.91% | 5,920 | 1,542,278 |
2023-08-14 | 260.00 | 271.00 | 252.00 | 262.88 | 253.15 | -9.73 | -3.70% | 10,564 | 2,674,277 |
2023-08-11 | 261.00 | 262.88 | 261.00 | 260.31 | 262.88 | 2.57 | 0.99% | 844 | 221,871 |
2023-08-10 | 262.99 | 262.99 | 260.00 | 256.04 | 260.31 | 4.27 | 1.67% | 10,050 | 2,616,116 |
2023-08-09 | 252.00 | 264.00 | 252.00 | 241.32 | 256.04 | 14.72 | 6.10% | 2,766 | 708,207 |
2023-08-08 | 253.00 | 260.00 | 240.00 | 257.45 | 241.32 | -16.13 | -6.27% | 17,680 | 4,266,538 |
2023-08-07 | 270.00 | 270.00 | 252.00 | 265.09 | 257.45 | -7.64 | -2.88% | 10,523 | 2,709,146 |
2023-08-04 | 275.00 | 275.00 | 265.00 | 277.00 | 265.09 | -11.91 | -4.30% | 20,329 | 5,389,015 |
2023-08-03 | 277.20 | 278.00 | 277.00 | 278.20 | 277.00 | -1.20 | -0.43% | 54,404 | 15,069,908 |
2023-08-02 | 278.00 | 281.00 | 278.00 | 280.26 | 278.20 | -2.06 | -0.74% | 3,512 | 977,038 |
2023-08-01 | 282.90 | 283.00 | 278.00 | 283.00 | 280.26 | -2.74 | -0.97% | 37,414 | 10,485,648 |
2023-07-31 | 283.00 | 283.00 | 281.00 | 283.09 | 283.00 | -0.09 | -0.03% | 1,877 | 531,191 |
2023-07-28 | 283.99 | 284.00 | 280.00 | 286.51 | 283.09 | -3.42 | -1.19% | 6,623 | 1,874,905 |
2023-07-27 | 287.00 | 287.00 | 280.00 | 279.86 | 286.51 | 6.65 | 2.38% | 11,875 | 3,402,306 |
2023-07-26 | 287.99 | 288.00 | 279.01 | 284.44 | 279.86 | -4.58 | -1.61% | 29,319 | 8,205,215 |
2023-07-25 | 285.30 | 288.79 | 282.00 | 288.99 | 284.44 | -4.55 | -1.57% | 1,411 | 401,345 |
2023-07-24 | 283.00 | 290.00 | 278.00 | 282.33 | 288.99 | 6.66 | 2.36% | 107,517 | 31,071,338 |
2023-07-21 | 280.00 | 285.00 | 276.00 | 285.00 | 282.33 | -2.67 | -0.94% | 42,320 | 11,948,206 |
2023-07-20 | 277.00 | 289.99 | 277.00 | 276.41 | 285.00 | 8.59 | 3.11% | 25,157 | 7,169,745 |
2023-07-19 | 276.00 | 278.00 | 276.00 | 278.00 | 276.41 | -1.59 | -0.57% | 2,965 | 819,556 |
2023-07-18 | 280.00 | 280.00 | 278.00 | 279.09 | 278.00 | -1.09 | -0.39% | 14,472 | 4,023,216 |
2023-07-17 | 290.00 | 290.00 | 278.20 | 278.20 | 279.09 | 0.89 | 0.32% | 6,959 | 1,942,187 |
2023-07-07 | 294.50 | 294.50 | 278.00 | 277.35 | 278.20 | 0.85 | 0.31% | 5,574 | 1,550,687 |
2023-07-06 | 280.00 | 290.00 | 277.00 | 277.44 | 277.35 | -0.09 | -0.03% | 9,046 | 2,508,908 |
2023-07-05 | 290.00 | 290.00 | 276.00 | 275.23 | 277.44 | 2.21 | 0.80% | 545 | 151,205 |
2023-07-04 | 272.10 | 294.50 | 272.10 | 285.00 | 275.23 | -9.77 | -3.43% | 5,237 | 1,441,380 |
2023-07-03 | 295.00 | 295.00 | 285.00 | 295.00 | 285.00 | -10.00 | -3.39% | 6,468 | 1,843,380 |
2023-06-30 | 295.00 | 295.00 | 295.00 | 298.03 | 295.00 | -3.03 | -1.02% | 179 | 52,805 |
2023-06-29 | 298.00 | 298.49 | 298.00 | 299.66 | 298.03 | -1.63 | -0.54% | 394 | 117,424 |
2023-06-28 | 302.00 | 302.00 | 297.00 | 298.49 | 299.66 | 1.17 | 0.39% | 435 | 130,352 |
2023-06-27 | 290.00 | 303.00 | 270.10 | 290.00 | 298.49 | 8.49 | 2.93% | 17,429 | 5,202,382 |
2023-06-26 | 290.01 | 295.00 | 285.00 | 290.00 | 290.00 | 0.00 | 0.00% | 21,556 | 6,251,240 |
2023-06-23 | 298.00 | 299.50 | 290.00 | 298.14 | 290.00 | -8.14 | -2.73% | 30,180 | 8,752,200 |
2023-06-22 | 299.00 | 299.00 | 270.00 | 302.26 | 298.14 | -4.12 | -1.36% | 22,361 | 6,666,709 |
2023-06-21 | 301.00 | 303.50 | 297.00 | 302.00 | 302.26 | 0.26 | 0.09% | 18,737 | 5,663,446 |
2023-06-20 | 298.00 | 302.00 | 295.00 | 290.09 | 302.00 | 11.91 | 4.11% | 35,620 | 10,757,240 |
2023-06-19 | 300.00 | 303.00 | 289.00 | 300.02 | 290.09 | -9.93 | -3.31% | 20,983 | 6,086,958 |
2023-06-16 | 307.00 | 307.40 | 300.00 | 307.43 | 300.02 | -7.41 | -2.41% | 47,365 | 14,210,447 |
2023-06-15 | 310.00 | 310.00 | 298.00 | 301.21 | 307.43 | 6.22 | 2.07% | 68,112 | 20,939,672 |
2023-06-14 | 318.00 | 318.00 | 300.00 | 298.84 | 301.21 | 2.37 | 0.79% | 66,396 | 19,999,139 |
2023-06-13 | 287.00 | 310.00 | 276.00 | 287.08 | 298.84 | 11.76 | 4.10% | 118,503 | 35,413,437 |
2023-06-12 | 275.00 | 300.00 | 265.00 | 270.13 | 287.08 | 16.95 | 6.27% | 50,752 | 14,569,884 |
2023-06-09 | 261.38 | 277.00 | 261.38 | 245.78 | 270.13 | 24.35 | 9.91% | 54,709 | 14,778,542 |
2023-06-08 | 267.00 | 268.00 | 245.00 | 261.38 | 245.78 | -15.60 | -5.97% | 530,203 | 130,313,293 |
2023-06-07 | 265.78 | 270.00 | 260.01 | 263.40 | 261.38 | -2.02 | -0.77% | 18,976 | 4,959,947 |
2023-06-06 | 266.00 | 267.00 | 262.02 | 265.78 | 263.40 | -2.38 | -0.90% | 29,494 | 7,768,720 |
2023-06-05 | 269.00 | 269.99 | 264.00 | 263.99 | 265.78 | 1.79 | 0.68% | 3,427 | 910,828 |
2023-06-02 | 267.00 | 269.99 | 262.00 | 268.97 | 263.99 | -4.98 | -1.85% | 16,966 | 4,478,854 |
2023-05-31 | 262.00 | 269.00 | 262.00 | 262.00 | 268.97 | 6.97 | 2.66% | 24,414 | 6,566,634 |
2023-05-30 | 262.00 | 263.00 | 260.01 | 262.00 | 262.00 | 0.00 | 0.00% | 5,748 | 1,505,976 |
2023-05-29 | 262.03 | 263.00 | 260.01 | 263.00 | 262.00 | -1.00 | -0.38% | 9,721 | 2,546,902 |
2023-05-26 | 270.00 | 270.00 | 262.01 | 263.75 | 263.00 | -0.75 | -0.28% | 13,102 | 3,445,826 |
2023-05-25 | 265.00 | 270.00 | 262.01 | 262.34 | 263.75 | 1.41 | 0.54% | 21,145 | 5,576,994 |
2023-05-24 | 266.00 | 266.00 | 262.00 | 264.30 | 262.34 | -1.96 | -0.74% | 35,914 | 9,421,679 |
2023-05-23 | 268.00 | 270.00 | 264.00 | 265.53 | 264.30 | -1.23 | -0.46% | 13,329 | 3,522,855 |
2023-05-22 | 267.00 | 268.00 | 265.00 | 268.00 | 265.53 | -2.47 | -0.92% | 7,817 | 2,075,648 |
2023-05-19 | 267.00 | 270.00 | 267.00 | 266.88 | 268.00 | 1.12 | 0.42% | 1,752 | 469,536 |
2023-05-18 | 266.00 | 270.00 | 264.00 | 263.69 | 266.88 | 3.19 | 1.21% | 6,620 | 1,766,746 |
2023-05-17 | 263.00 | 277.99 | 263.00 | 265.36 | 263.69 | -1.67 | -0.63% | 8,406 | 2,216,578 |
2023-05-16 | 271.00 | 274.00 | 261.00 | 271.22 | 265.36 | -5.86 | -2.16% | 12,294 | 3,262,336 |
2023-05-15 | 287.00 | 287.00 | 270.00 | 280.68 | 271.22 | -9.46 | -3.37% | 15,386 | 4,172,991 |
2023-05-12 | 286.00 | 286.00 | 280.00 | 287.98 | 280.68 | -7.30 | -2.53% | 20,213 | 5,673,385 |
2023-05-11 | 290.00 | 290.00 | 285.00 | 291.03 | 287.98 | -3.05 | -1.05% | 6,205 | 1,786,916 |
2023-05-10 | 290.00 | 294.00 | 280.00 | 289.99 | 291.03 | 1.04 | 0.36% | 28,444 | 8,278,057 |
2023-05-09 | 288.00 | 293.60 | 284.00 | 293.55 | 289.99 | -3.56 | -1.21% | 36,392 | 10,553,316 |
2023-05-08 | 295.00 | 295.00 | 288.00 | 294.25 | 293.55 | -0.70 | -0.24% | 37,808 | 11,098,538 |
2023-05-05 | 295.00 | 295.00 | 290.00 | 282.89 | 294.25 | 11.36 | 4.02% | 27,719 | 8,156,316 |
2023-05-04 | 300.00 | 300.00 | 282.00 | 300.06 | 282.89 | -17.17 | -5.72% | 31,794 | 8,994,205 |
2023-05-03 | 292.00 | 320.00 | 289.00 | 281.54 | 300.06 | 18.52 | 6.58% | 102,410 | 30,729,145 |
2023-05-02 | 264.00 | 301.12 | 261.50 | 261.85 | 281.54 | 19.69 | 7.52% | 46,470 | 13,083,164 |
2023-05-01 | 263.00 | 265.00 | 261.50 | 261.96 | 261.85 | -0.11 | -0.04% | 24,673 | 6,460,625 |
2023-04-28 | 263.99 | 263.99 | 261.50 | 263.99 | 261.96 | -2.03 | -0.77% | 9,223 | 2,416,057 |
2023-04-27 | 261.50 | 263.99 | 261.50 | 261.50 | 263.99 | 2.49 | 0.95% | 8,616 | 2,274,538 |
2023-04-26 | 260.11 | 263.99 | 260.11 | 260.52 | 261.50 | 0.98 | 0.38% | 25,021 | 6,542,992 |
2023-04-25 | 260.00 | 264.00 | 260.00 | 267.98 | 260.52 | -7.46 | -2.78% | 13,233 | 3,447,461 |
2023-04-24 | 269.98 | 269.98 | 260.00 | 270.00 | 267.98 | -2.02 | -0.75% | 8,767 | 2,349,381 |
2023-04-21 | 270.00 | 270.00 | 260.00 | 267.76 | 270.00 | 2.24 | 0.84% | 4,788 | 1,292,760 |
2023-04-20 | 255.00 | 270.00 | 253.01 | 255.00 | 267.76 | 12.76 | 5.00% | 35,405 | 9,480,043 |
2023-04-19 | 251.00 | 255.00 | 250.01 | 252.86 | 255.00 | 2.14 | 0.85% | 6,525 | 1,663,875 |
2023-04-18 | 253.00 | 255.00 | 250.00 | 254.86 | 252.86 | -2.00 | -0.78% | 11,486 | 2,904,350 |
2023-04-17 | 254.90 | 255.00 | 254.00 | 243.59 | 254.86 | 11.27 | 4.63% | 13,726 | 3,498,208 |
2023-04-14 | 253.00 | 253.00 | 241.01 | 241.01 | 243.59 | 2.58 | 1.07% | 4,159 | 1,013,091 |
2023-04-13 | 250.00 | 253.00 | 240.10 | 240.69 | 241.01 | 0.32 | 0.13% | 7,898 | 1,903,497 |
2023-04-12 | 240.01 | 250.00 | 240.01 | 250.00 | 240.69 | -9.31 | -3.72% | 2,737 | 658,769 |
2023-04-11 | 249.50 | 250.00 | 245.00 | 251.76 | 250.00 | -1.76 | -0.70% | 9,770 | 2,442,500 |
2023-04-10 | 255.00 | 256.00 | 241.00 | 244.23 | 251.76 | 7.53 | 3.08% | 7,513 | 1,891,473 |
2023-04-07 | 244.00 | 250.00 | 241.00 | 242.59 | 244.23 | 1.64 | 0.68% | 17,953 | 4,384,661 |
2023-04-06 | 250.00 | 255.00 | 240.00 | 253.89 | 242.59 | -11.30 | -4.45% | 30,611 | 7,425,922 |
2023-04-05 | 256.00 | 256.00 | 250.00 | 256.00 | 253.89 | -2.11 | -0.82% | 15,743 | 3,996,990 |
2023-04-04 | 257.00 | 257.00 | 250.00 | 257.00 | 256.00 | -1.00 | -0.39% | 2,196 | 562,176 |
2023-04-03 | 251.00 | 257.00 | 250.00 | 250.19 | 257.00 | 6.81 | 2.72% | 79,211 | 20,357,227 |
2023-03-31 | 245.00 | 251.00 | 245.00 | 249.27 | 250.19 | 0.92 | 0.37% | 12,390 | 3,099,854 |
2023-03-30 | 240.00 | 250.00 | 240.00 | 246.23 | 249.27 | 3.04 | 1.23% | 10,098 | 2,517,128 |
2023-03-29 | 243.50 | 250.99 | 243.00 | 245.01 | 246.23 | 1.22 | 0.50% | 7,470 | 1,839,338 |
2023-03-28 | 250.00 | 250.00 | 245.00 | 249.00 | 245.01 | -3.99 | -1.60% | 111,301 | 27,269,858 |
2023-03-27 | 247.00 | 250.99 | 246.00 | 249.75 | 249.00 | -0.75 | -0.30% | 13,301 | 3,311,949 |
2023-03-24 | 249.00 | 251.00 | 249.00 | 248.80 | 249.75 | 0.95 | 0.38% | 6,562 | 1,638,860 |
2023-03-23 | 251.00 | 251.00 | 246.00 | 250.01 | 248.80 | -1.21 | -0.48% | 11,723 | 2,916,682 |
2023-03-22 | 243.20 | 260.99 | 243.10 | 245.42 | 250.01 | 4.59 | 1.87% | 1,327 | 331,763 |
2023-03-21 | 260.90 | 262.00 | 243.10 | 260.07 | 245.42 | -14.65 | -5.63% | 58,580 | 14,376,704 |
2023-03-20 | 260.00 | 261.00 | 250.00 | 260.41 | 260.07 | -0.34 | -0.13% | 17,033 | 4,429,772 |
2023-03-17 | 260.00 | 265.00 | 257.00 | 260.00 | 260.41 | 0.41 | 0.16% | 31,569 | 8,220,883 |
2023-03-16 | 269.00 | 269.00 | 257.00 | 260.07 | 260.00 | -0.07 | -0.03% | 48,523 | 12,615,980 |
2023-03-15 | 264.00 | 270.00 | 257.00 | 260.00 | 260.07 | 0.07 | 0.03% | 41,808 | 10,873,007 |
2023-03-14 | 259.00 | 260.00 | 258.00 | 259.94 | 260.00 | 0.06 | 0.02% | 13,579 | 3,530,540 |
2023-03-13 | 261.49 | 261.90 | 259.00 | 260.84 | 259.94 | -0.90 | -0.35% | 5,352 | 1,391,199 |
2023-03-10 | 261.50 | 261.50 | 260.00 | 262.03 | 260.84 | -1.19 | -0.45% | 4,819 | 1,256,988 |
2023-03-09 | 264.00 | 268.50 | 261.50 | 261.05 | 262.03 | 0.98 | 0.38% | 26,455 | 6,932,004 |
2023-03-07 | 261.00 | 265.00 | 259.01 | 259.01 | 261.05 | 2.04 | 0.79% | 1,797 | 469,107 |
2023-03-06 | 260.00 | 260.00 | 258.00 | 259.11 | 259.01 | -0.10 | -0.04% | 8,292 | 2,147,711 |
2023-03-03 | 260.00 | 262.99 | 259.00 | 259.00 | 259.11 | 0.11 | 0.04% | 7,861 | 2,036,864 |
2023-03-02 | 260.00 | 260.00 | 255.00 | 260.00 | 259.00 | -1.00 | -0.38% | 6,540 | 1,693,860 |
2023-03-01 | 264.00 | 264.00 | 260.00 | 262.97 | 260.00 | -2.97 | -1.13% | 16,120 | 4,191,200 |
2023-02-28 | 268.00 | 268.49 | 262.00 | 268.53 | 262.97 | -5.56 | -2.07% | 9,994 | 2,628,122 |
2023-02-27 | 269.00 | 269.00 | 262.00 | 269.03 | 268.53 | -0.50 | -0.19% | 2,504 | 672,399 |
2023-02-24 | 266.99 | 269.50 | 254.00 | 266.99 | 269.03 | 2.04 | 0.76% | 15,480 | 4,164,584 |
2023-02-20 | 267.00 | 268.00 | 264.99 | 267.56 | 266.99 | -0.57 | -0.21% | 6,400 | 1,708,736 |
2023-02-17 | 267.97 | 267.97 | 264.99 | 266.83 | 267.56 | 0.73 | 0.27% | 4,400 | 1,177,264 |
2023-02-16 | 264.99 | 267.98 | 264.99 | 260.95 | 266.83 | 5.88 | 2.25% | 253 | 67,508 |
2023-02-15 | 269.00 | 269.00 | 256.60 | 269.37 | 260.95 | -8.42 | -3.13% | 5,390 | 1,406,521 |
2023-02-14 | 260.00 | 271.00 | 255.00 | 255.00 | 269.37 | 14.37 | 5.64% | 3,916 | 1,054,853 |
2023-02-13 | 263.00 | 275.00 | 255.00 | 260.32 | 255.00 | -5.32 | -2.04% | 14,305 | 3,647,775 |
2023-02-10 | 260.00 | 270.00 | 252.50 | 252.50 | 260.32 | 7.82 | 3.10% | 20,349 | 5,297,252 |
2023-02-09 | 252.50 | 253.00 | 247.00 | 252.32 | 252.50 | 0.18 | 0.07% | 44,308 | 11,187,770 |
2023-02-08 | 251.00 | 253.00 | 250.00 | 252.07 | 252.32 | 0.25 | 0.10% | 108,814 | 27,455,948 |
2023-02-07 | 250.00 | 260.00 | 246.00 | 252.45 | 252.07 | -0.38 | -0.15% | 460,525 | 116,084,537 |
2023-02-06 | 250.00 | 252.50 | 250.00 | 250.13 | 252.45 | 2.32 | 0.93% | 23,823 | 6,014,116 |
2023-02-03 | 252.50 | 252.50 | 247.01 | 249.75 | 250.13 | 0.38 | 0.15% | 94,920 | 23,742,340 |
2023-02-02 | 249.00 | 256.00 | 247.00 | 245.13 | 249.75 | 4.62 | 1.88% | 366,018 | 91,412,996 |
2023-02-01 | 247.00 | 249.00 | 241.00 | 247.35 | 245.13 | -2.22 | -0.90% | 32,597 | 7,990,503 |
2023-01-31 | 249.00 | 249.98 | 247.00 | 248.50 | 247.35 | -1.15 | -0.46% | 15,131 | 3,742,653 |
2023-01-30 | 249.90 | 249.90 | 248.50 | 249.60 | 248.50 | -1.10 | -0.44% | 19,802 | 4,920,797 |
2023-01-27 | 248.00 | 249.90 | 247.00 | 247.21 | 249.60 | 2.39 | 0.97% | 3,086 | 770,266 |
2023-01-26 | 249.00 | 249.00 | 247.00 | 248.45 | 247.21 | -1.24 | -0.50% | 16,959 | 4,192,434 |
2023-01-25 | 248.00 | 250.00 | 248.00 | 249.24 | 248.45 | -0.79 | -0.32% | 24,234 | 6,020,937 |
2023-01-24 | 249.00 | 250.00 | 248.00 | 250.06 | 249.24 | -0.82 | -0.33% | 33,062 | 8,240,373 |
2023-01-23 | 251.00 | 252.00 | 250.00 | 251.00 | 250.06 | -0.94 | -0.37% | 30,271 | 7,569,566 |
2023-01-20 | 250.00 | 252.00 | 250.00 | 249.63 | 251.00 | 1.37 | 0.55% | 8,545 | 2,144,795 |
2023-01-19 | 251.00 | 252.00 | 249.27 | 250.09 | 249.63 | -0.46 | -0.18% | 28,495 | 7,113,207 |
2023-01-18 | 250.00 | 251.99 | 249.50 | 249.67 | 250.09 | 0.42 | 0.17% | 59,031 | 14,763,063 |
2023-01-17 | 250.00 | 251.99 | 249.30 | 250.05 | 249.67 | -0.38 | -0.15% | 56,539 | 14,116,092 |
2023-01-16 | 250.00 | 252.00 | 249.27 | 250.00 | 250.05 | 0.05 | 0.02% | 58,137 | 14,537,157 |
2023-01-13 | 250.00 | 250.00 | 249.10 | 251.00 | 250.00 | -1.00 | -0.40% | 35,688 | 8,922,000 |
2023-01-12 | 250.00 | 251.00 | 249.30 | 250.42 | 251.00 | 0.58 | 0.23% | 18,795 | 4,717,545 |
2023-01-11 | 250.50 | 250.50 | 249.10 | 250.21 | 250.42 | 0.21 | 0.08% | 29,930 | 7,495,071 |
2023-01-10 | 249.00 | 250.50 | 248.02 | 248.01 | 250.21 | 2.20 | 0.89% | 51,162 | 12,801,244 |
2023-01-09 | 249.99 | 249.99 | 248.00 | 247.67 | 248.01 | 0.34 | 0.14% | 21,702 | 5,382,313 |
2023-01-06 | 249.99 | 249.99 | 247.00 | 249.99 | 247.67 | -2.32 | -0.93% | 19,609 | 4,856,561 |
2023-01-05 | 249.00 | 249.99 | 248.20 | 249.01 | 249.99 | 0.98 | 0.39% | 3,783 | 945,712 |
2023-01-04 | 250.00 | 254.00 | 248.20 | 250.79 | 249.01 | -1.78 | -0.71% | 16,378 | 4,078,286 |
2023-01-03 | 250.50 | 252.00 | 248.01 | 249.08 | 250.79 | 1.71 | 0.69% | 125,764 | 31,540,354 |
2023-01-02 | 250.00 | 250.50 | 248.60 | 248.32 | 249.08 | 0.76 | 0.31% | 46,299 | 11,532,155 |
2022-12-30 | 249.99 | 250.00 | 248.00 | 249.99 | 248.32 | -1.67 | -0.67% | 56,569 | 14,047,214 |
2022-12-28 | 249.99 | 250.00 | 247.06 | 249.32 | 249.99 | 0.67 | 0.27% | 21,352 | 5,337,786 |
2022-12-27 | 249.00 | 249.99 | 248.00 | 249.99 | 249.32 | -0.67 | -0.27% | 1,673 | 417,112 |
2022-12-26 | 249.99 | 249.99 | 248.00 | 248.25 | 249.99 | 1.74 | 0.70% | 10,245 | 2,561,148 |
2022-12-23 | 248.00 | 249.50 | 248.00 | 248.54 | 248.25 | -0.29 | -0.12% | 7,023 | 1,743,460 |
2022-12-22 | 249.60 | 249.99 | 248.00 | 249.28 | 248.54 | -0.74 | -0.30% | 14,189 | 3,526,534 |
2022-12-21 | 249.60 | 249.99 | 248.00 | 249.60 | 249.28 | -0.32 | -0.13% | 33,054 | 8,239,701 |
2022-12-20 | 247.00 | 249.60 | 247.00 | 246.12 | 249.60 | 3.48 | 1.41% | 3,777 | 942,739 |
2022-12-19 | 247.09 | 248.00 | 245.00 | 247.09 | 246.12 | -0.97 | -0.39% | 12,947 | 3,186,516 |
2022-12-16 | 249.60 | 249.60 | 247.00 | 248.84 | 247.09 | -1.75 | -0.70% | 12,503 | 3,089,366 |
2022-12-15 | 248.00 | 249.60 | 248.00 | 248.20 | 248.84 | 0.64 | 0.26% | 13,225 | 3,290,909 |
2022-12-14 | 249.60 | 249.60 | 248.00 | 248.68 | 248.20 | -0.48 | -0.19% | 7,774 | 1,929,507 |
2022-12-13 | 250.00 | 250.00 | 248.00 | 250.00 | 248.68 | -1.32 | -0.53% | 23,142 | 5,754,953 |
2022-12-12 | 250.00 | 250.00 | 250.00 | 249.74 | 250.00 | 0.26 | 0.10% | 4,015 | 1,003,750 |
2022-12-09 | 249.00 | 250.00 | 243.00 | 242.91 | 249.74 | 6.83 | 2.81% | 8,566 | 2,139,273 |
2022-12-08 | 249.55 | 249.55 | 240.00 | 249.33 | 242.91 | -6.42 | -2.57% | 21,744 | 5,281,835 |
2022-12-07 | 249.00 | 249.60 | 249.00 | 249.14 | 249.33 | 0.19 | 0.08% | 2,759 | 687,901 |
2022-12-06 | 244.00 | 250.00 | 243.00 | 243.63 | 249.14 | 5.51 | 2.26% | 35,436 | 8,828,525 |
2022-12-05 | 246.00 | 249.50 | 238.00 | 247.99 | 243.63 | -4.36 | -1.76% | 16,643 | 4,054,734 |
2022-12-02 | 245.00 | 248.00 | 245.00 | 243.84 | 247.99 | 4.15 | 1.70% | 12,219 | 3,030,190 |
2022-12-01 | 247.99 | 247.99 | 240.00 | 247.88 | 243.84 | -4.04 | -1.63% | 9,668 | 2,357,445 |
2022-11-30 | 247.99 | 247.99 | 243.00 | 245.40 | 247.88 | 2.48 | 1.01% | 13,632 | 3,379,100 |
2022-11-29 | 245.00 | 247.99 | 244.00 | 245.30 | 245.40 | 0.10 | 0.04% | 3,532 | 866,753 |
2022-11-28 | 243.00 | 247.99 | 243.00 | 244.00 | 245.30 | 1.30 | 0.53% | 7,164 | 1,757,329 |
2022-11-25 | 243.90 | 244.00 | 242.00 | 242.96 | 244.00 | 1.04 | 0.43% | 4,673 | 1,140,212 |
2022-11-23 | 244.00 | 244.00 | 242.00 | 243.97 | 242.96 | -1.01 | -0.41% | 8,655 | 2,102,819 |
2022-11-22 | 247.00 | 248.00 | 240.00 | 248.41 | 243.97 | -4.44 | -1.79% | 35,369 | 8,628,975 |
2022-11-21 | 246.00 | 250.50 | 245.00 | 248.00 | 248.41 | 0.41 | 0.17% | 48,261 | 11,988,515 |
2022-11-18 | 247.50 | 248.00 | 247.00 | 247.62 | 248.00 | 0.38 | 0.15% | 11,978 | 2,970,544 |
2022-11-17 | 249.00 | 249.00 | 246.00 | 248.94 | 247.62 | -1.32 | -0.53% | 13,741 | 3,402,546 |
2022-11-16 | 249.01 | 250.00 | 247.60 | 249.42 | 248.94 | -0.48 | -0.19% | 10,871 | 2,706,227 |
2022-11-15 | 249.00 | 251.70 | 249.00 | 249.38 | 249.42 | 0.04 | 0.02% | 6,043 | 1,507,245 |
2022-11-14 | 251.99 | 251.99 | 249.00 | 250.14 | 249.38 | -0.76 | -0.30% | 6,763 | 1,686,557 |
2022-11-11 | 245.00 | 252.00 | 245.00 | 249.62 | 250.14 | 0.52 | 0.21% | 39,989 | 10,002,848 |
2022-11-10 | 248.00 | 250.40 | 245.00 | 247.99 | 249.62 | 1.63 | 0.66% | 41,063 | 10,250,146 |
2022-11-09 | 248.00 | 248.00 | 247.00 | 248.27 | 247.99 | -0.28 | -0.11% | 20,655 | 5,122,233 |
2022-11-08 | 243.00 | 249.99 | 243.00 | 244.42 | 248.27 | 3.85 | 1.58% | 8,396 | 2,084,475 |
2022-11-07 | 246.00 | 249.00 | 240.00 | 249.00 | 244.42 | -4.58 | -1.84% | 11,597 | 2,834,539 |
2022-11-04 | 249.00 | 249.00 | 244.50 | 243.61 | 249.00 | 5.39 | 2.21% | 6,503 | 1,619,247 |
2022-11-03 | 249.88 | 250.00 | 240.00 | 242.73 | 243.61 | 0.88 | 0.36% | 50,177 | 12,223,619 |
2022-11-02 | 243.00 | 249.99 | 231.00 | 250.57 | 242.73 | -7.84 | -3.13% | 24,613 | 5,974,313 |
2022-11-01 | 250.00 | 253.00 | 244.00 | 252.90 | 250.57 | -2.33 | -0.92% | 13,788 | 3,454,859 |
2022-10-31 | 254.50 | 254.50 | 245.00 | 251.90 | 252.90 | 1.00 | 0.40% | 44,625 | 11,285,663 |
2022-10-28 | 255.00 | 255.00 | 250.00 | 255.00 | 251.90 | -3.10 | -1.22% | 11,515 | 2,900,629 |
2022-10-27 | 254.00 | 256.00 | 230.00 | 255.84 | 255.00 | -0.84 | -0.33% | 36,366 | 9,273,330 |
2022-10-26 | 257.00 | 257.00 | 253.00 | 255.69 | 255.84 | 0.15 | 0.06% | 2,723 | 696,652 |
2022-10-25 | 257.00 | 257.00 | 251.00 | 257.00 | 255.69 | -1.31 | -0.51% | 12,775 | 3,266,440 |
2022-10-24 | 245.20 | 257.00 | 241.20 | 245.20 | 257.00 | 11.80 | 4.81% | 10,728 | 2,757,096 |
2022-10-21 | 256.00 | 257.00 | 230.00 | 257.55 | 245.20 | -12.35 | -4.80% | 15,635 | 3,833,702 |
2022-10-20 | 258.00 | 260.00 | 257.00 | 259.11 | 257.55 | -1.56 | -0.60% | 11,060 | 2,848,503 |
2022-10-19 | 259.98 | 260.00 | 259.00 | 259.98 | 259.11 | -0.87 | -0.33% | 4,251 | 1,101,477 |
2022-10-18 | 262.00 | 265.00 | 259.50 | 259.83 | 259.98 | 0.15 | 0.06% | 22,891 | 5,951,202 |
2022-10-17 | 260.00 | 261.00 | 259.00 | 260.86 | 259.83 | -1.03 | -0.39% | 14,339 | 3,725,702 |
2022-10-14 | 262.00 | 262.00 | 260.00 | 260.07 | 260.86 | 0.79 | 0.30% | 7,621 | 1,988,014 |
2022-10-13 | 256.90 | 262.00 | 256.00 | 260.46 | 260.07 | -0.39 | -0.15% | 6,792 | 1,766,395 |
2022-10-12 | 261.00 | 262.00 | 256.06 | 259.92 | 260.46 | 0.54 | 0.21% | 3,743 | 974,902 |
2022-10-11 | 255.00 | 260.00 | 255.00 | 253.92 | 259.92 | 6.00 | 2.36% | 23,624 | 6,140,350 |
2022-10-10 | 256.00 | 256.00 | 250.00 | 256.00 | 253.92 | -2.08 | -0.81% | 7,915 | 2,009,777 |
2022-10-07 | 253.00 | 256.00 | 253.00 | 256.00 | 256.00 | 0.00 | 0.00% | 17,517 | 4,484,352 |
2022-10-06 | 256.00 | 256.00 | 253.00 | 252.53 | 256.00 | 3.47 | 1.37% | 3,513 | 899,328 |
2022-10-05 | 256.12 | 260.00 | 240.00 | 256.12 | 252.53 | -3.59 | -1.40% | 5,048 | 1,274,771 |
2022-10-04 | 263.90 | 264.30 | 255.00 | 256.99 | 256.12 | -0.87 | -0.34% | 15,339 | 3,928,625 |
2022-10-03 | 264.00 | 264.50 | 256.00 | 264.72 | 256.99 | -7.73 | -2.92% | 8,157 | 2,096,267 |
2022-09-30 | 257.00 | 265.00 | 257.00 | 256.98 | 264.72 | 7.74 | 3.01% | 3,106 | 822,220 |
2022-09-29 | 256.00 | 257.00 | 255.30 | 257.00 | 256.98 | -0.02 | -0.01% | 8,266 | 2,124,197 |
2022-09-28 | 257.01 | 263.99 | 255.00 | 259.52 | 257.00 | -2.52 | -0.97% | 10,807 | 2,777,399 |
2022-09-27 | 257.00 | 265.00 | 257.00 | 263.99 | 259.52 | -4.47 | -1.69% | 35,853 | 9,304,571 |
2022-09-26 | 255.02 | 264.00 | 255.00 | 264.94 | 263.99 | -0.95 | -0.36% | 12,619 | 3,331,290 |
2022-09-23 | 270.00 | 270.50 | 256.00 | 270.10 | 264.94 | -5.16 | -1.91% | 57,743 | 15,298,430 |
2022-09-22 | 270.00 | 282.00 | 270.00 | 270.09 | 270.10 | 0.01 | 0.00% | 6,054 | 1,635,185 |
2022-09-21 | 270.00 | 283.99 | 270.00 | 272.58 | 270.09 | -2.49 | -0.91% | 12,812 | 3,460,393 |
2022-09-20 | 285.00 | 285.00 | 270.00 | 284.03 | 272.58 | -11.45 | -4.03% | 155,391 | 42,356,479 |
2022-09-19 | 286.00 | 286.98 | 284.00 | 286.98 | 284.03 | -2.95 | -1.03% | 6,225 | 1,768,087 |
2022-09-16 | 285.00 | 287.00 | 285.00 | 287.45 | 286.98 | -0.47 | -0.16% | 10,814 | 3,103,402 |
2022-09-15 | 287.00 | 287.50 | 286.00 | 287.98 | 287.45 | -0.53 | -0.18% | 2,850 | 819,233 |
2022-09-14 | 287.00 | 287.98 | 287.00 | 285.77 | 287.98 | 2.21 | 0.77% | 667 | 192,083 |
2022-09-13 | 287.00 | 287.97 | 285.00 | 286.17 | 285.77 | -0.40 | -0.14% | 15,742 | 4,498,591 |
2022-09-12 | 288.00 | 288.00 | 285.00 | 287.58 | 286.17 | -1.41 | -0.49% | 29,155 | 8,343,286 |
2022-09-09 | 289.00 | 289.00 | 287.01 | 289.84 | 287.58 | -2.26 | -0.78% | 4,826 | 1,387,861 |
2022-09-08 | 289.00 | 290.00 | 287.01 | 288.65 | 289.84 | 1.19 | 0.41% | 39,101 | 11,333,034 |
2022-09-07 | 288.08 | 289.00 | 288.08 | 288.08 | 288.65 | 0.57 | 0.20% | 7,363 | 2,125,330 |
2022-09-06 | 288.56 | 288.80 | 288.08 | 288.56 | 288.08 | -0.48 | -0.17% | 9,770 | 2,814,542 |
2022-09-05 | 289.00 | 289.00 | 288.05 | 290.00 | 288.56 | -1.44 | -0.50% | 9,585 | 2,765,848 |
2022-09-02 | 287.98 | 294.98 | 287.01 | 287.04 | 290.00 | 2.96 | 1.03% | 18,411 | 5,339,190 |
2022-09-01 | 283.00 | 287.98 | 283.00 | 283.93 | 287.04 | 3.11 | 1.10% | 32,437 | 9,310,716 |
2022-08-31 | 281.50 | 286.00 | 281.50 | 281.50 | 283.93 | 2.43 | 0.86% | 61,223 | 17,383,046 |
2022-08-30 | 282.50 | 287.90 | 281.50 | 282.66 | 281.50 | -1.16 | -0.41% | 79,960 | 22,508,740 |
2022-08-29 | 285.00 | 288.00 | 282.50 | 282.56 | 282.66 | 0.10 | 0.04% | 18,383 | 5,196,139 |
2022-08-26 | 280.00 | 287.88 | 280.00 | 279.68 | 282.56 | 2.88 | 1.03% | 28,936 | 8,176,156 |
2022-08-25 | 271.05 | 286.00 | 270.00 | 276.50 | 279.68 | 3.18 | 1.15% | 125,927 | 35,219,263 |
2022-08-24 | 270.00 | 277.00 | 270.00 | 271.74 | 276.50 | 4.76 | 1.75% | 6,673 | 1,845,085 |
2022-08-23 | 275.00 | 275.00 | 271.00 | 270.32 | 271.74 | 1.42 | 0.53% | 392 | 106,522 |
2022-08-22 | 276.05 | 278.00 | 269.00 | 278.28 | 270.32 | -7.96 | -2.86% | 41,203 | 11,137,995 |
2022-08-19 | 276.90 | 279.00 | 276.05 | 276.75 | 278.28 | 1.53 | 0.55% | 14,100 | 3,923,748 |
2022-08-18 | 275.80 | 278.00 | 275.80 | 276.96 | 276.75 | -0.21 | -0.08% | 11,202 | 3,100,154 |
2022-08-17 | 276.00 | 280.00 | 275.00 | 275.00 | 276.96 | 1.96 | 0.71% | 13,980 | 3,871,901 |
2022-08-16 | 275.00 | 277.00 | 270.00 | 275.67 | 275.00 | -0.67 | -0.24% | 28,721 | 7,898,275 |
2022-08-15 | 275.00 | 278.00 | 273.02 | 275.03 | 275.67 | 0.64 | 0.23% | 10,393 | 2,865,038 |
2022-08-12 | 272.00 | 278.00 | 272.00 | 269.60 | 275.03 | 5.43 | 2.01% | 1,550 | 426,297 |
2022-08-11 | 271.00 | 271.01 | 269.50 | 274.98 | 269.60 | -5.38 | -1.96% | 9,675 | 2,608,380 |
2022-08-10 | 278.00 | 279.00 | 274.00 | 278.88 | 274.98 | -3.90 | -1.40% | 19,581 | 5,384,383 |
2022-08-09 | 278.50 | 279.00 | 278.00 | 278.50 | 278.88 | 0.38 | 0.14% | 8,671 | 2,418,168 |
2022-08-08 | 278.00 | 278.50 | 275.00 | 278.00 | 278.50 | 0.50 | 0.18% | 2,776 | 773,116 |
2022-08-05 | 270.00 | 280.00 | 270.00 | 269.94 | 278.00 | 8.06 | 2.99% | 8,561 | 2,379,958 |
2022-08-04 | 275.02 | 280.00 | 266.00 | 279.93 | 269.94 | -9.99 | -3.57% | 107,664 | 29,062,820 |
2022-08-03 | 278.00 | 280.00 | 276.00 | 279.03 | 279.93 | 0.90 | 0.32% | 15,993 | 4,476,920 |
2022-08-02 | 285.00 | 285.00 | 279.00 | 285.00 | 279.03 | -5.97 | -2.09% | 21,185 | 5,911,251 |
2022-08-01 | 286.00 | 286.00 | 285.00 | 287.99 | 285.00 | -2.99 | -1.04% | 5,366 | 1,529,310 |
2022-07-29 | 275.00 | 288.00 | 275.00 | 275.35 | 287.99 | 12.64 | 4.59% | 1,181 | 340,116 |
2022-07-28 | 270.00 | 294.00 | 264.01 | 272.99 | 275.35 | 2.36 | 0.86% | 85,390 | 23,512,137 |
2022-07-27 | 273.00 | 273.00 | 264.00 | 257.63 | 272.99 | 15.36 | 5.96% | 427 | 116,567 |
2022-07-26 | 270.00 | 274.00 | 255.00 | 271.67 | 257.63 | -14.04 | -5.17% | 43,705 | 11,259,719 |
2022-07-25 | 272.00 | 274.50 | 270.00 | 271.83 | 271.67 | -0.16 | -0.06% | 17,109 | 4,648,002 |
2022-07-22 | 275.00 | 275.00 | 270.00 | 274.03 | 271.83 | -2.20 | -0.80% | 13,495 | 3,668,346 |
2022-07-21 | 270.05 | 275.00 | 270.05 | 269.00 | 274.03 | 5.03 | 1.87% | 25,622 | 7,021,197 |
2022-07-20 | 269.00 | 270.98 | 269.00 | 265.45 | 269.00 | 3.55 | 1.34% | 78,826 | 21,204,194 |
2022-07-19 | 269.80 | 270.00 | 263.15 | 269.99 | 265.45 | -4.54 | -1.68% | 35,152 | 9,331,098 |
2022-07-18 | 270.00 | 270.00 | 269.00 | 270.40 | 269.99 | -0.41 | -0.15% | 28,438 | 7,677,976 |
2022-07-08 | 267.00 | 271.99 | 267.00 | 271.90 | 270.40 | -1.50 | -0.55% | 13,678 | 3,698,531 |
2022-07-07 | 270.00 | 272.00 | 267.00 | 268.60 | 271.90 | 3.30 | 1.23% | 2,619 | 712,106 |
2022-07-06 | 267.00 | 271.50 | 267.00 | 271.49 | 268.60 | -2.89 | -1.06% | 7,690 | 2,065,534 |
2022-07-05 | 270.00 | 271.51 | 270.00 | 268.38 | 271.49 | 3.11 | 1.16% | 1,767 | 479,723 |
2022-07-04 | 269.00 | 272.00 | 266.00 | 268.26 | 268.38 | 0.12 | 0.04% | 13,737 | 3,686,736 |
2022-07-01 | 270.00 | 270.00 | 266.00 | 268.65 | 268.26 | -0.39 | -0.15% | 1,422 | 381,466 |
2022-06-30 | 269.00 | 270.00 | 265.00 | 269.79 | 268.65 | -1.14 | -0.42% | 17,551 | 4,715,076 |
2022-06-29 | 263.15 | 269.88 | 263.15 | 265.00 | 269.79 | 4.79 | 1.81% | 1,515 | 408,732 |
2022-06-28 | 268.00 | 268.00 | 263.00 | 264.85 | 265.00 | 0.15 | 0.06% | 15,190 | 4,025,350 |
2022-06-27 | 261.57 | 268.00 | 261.00 | 261.12 | 264.85 | 3.73 | 1.43% | 16,263 | 4,307,256 |
2022-06-24 | 264.00 | 264.00 | 261.00 | 261.57 | 261.12 | -0.45 | -0.17% | 4,718 | 1,231,964 |
2022-06-23 | 264.00 | 264.00 | 261.00 | 264.00 | 261.57 | -2.43 | -0.92% | 12,456 | 3,258,116 |
2022-06-22 | 262.98 | 264.00 | 262.00 | 258.46 | 264.00 | 5.54 | 2.14% | 3,700 | 976,800 |
2022-06-21 | 260.00 | 262.99 | 258.00 | 256.84 | 258.46 | 1.62 | 0.63% | 8,752 | 2,262,042 |
2022-06-20 | 260.00 | 265.00 | 252.00 | 255.01 | 256.84 | 1.83 | 0.72% | 18,404 | 4,726,883 |
2022-06-17 | 255.00 | 260.00 | 255.00 | 251.85 | 255.01 | 3.16 | 1.25% | 3,946 | 1,006,269 |
2022-06-16 | 259.00 | 265.00 | 250.00 | 260.05 | 251.85 | -8.20 | -3.15% | 30,380 | 7,651,203 |
2022-06-15 | 260.01 | 264.00 | 259.00 | 265.00 | 260.05 | -4.95 | -1.87% | 40,044 | 10,413,442 |
2022-06-13 | 267.00 | 267.00 | 260.01 | 267.98 | 265.00 | -2.98 | -1.11% | 33,939 | 8,993,835 |
2022-06-10 | 267.00 | 268.00 | 266.00 | 265.51 | 267.98 | 2.47 | 0.93% | 6,365 | 1,705,693 |
2022-06-09 | 265.50 | 267.00 | 265.50 | 266.00 | 265.51 | -0.49 | -0.18% | 4,406 | 1,169,837 |
2022-06-08 | 266.00 | 267.00 | 261.00 | 265.62 | 266.00 | 0.38 | 0.14% | 4,651 | 1,237,166 |
2022-06-07 | 260.01 | 267.00 | 260.01 | 260.37 | 265.62 | 5.25 | 2.02% | 7,161 | 1,902,105 |
2022-06-06 | 264.00 | 264.00 | 260.01 | 268.00 | 260.37 | -7.63 | -2.85% | 44,978 | 11,710,922 |
2022-06-03 | 270.00 | 270.00 | 263.00 | 266.71 | 268.00 | 1.29 | 0.48% | 1,867 | 500,356 |
2022-06-02 | 260.01 | 279.30 | 260.01 | 263.13 | 266.71 | 3.58 | 1.36% | 112,996 | 30,137,163 |
2022-05-31 | 271.99 | 271.99 | 260.01 | 272.01 | 263.13 | -8.88 | -3.26% | 36,367 | 9,569,249 |
2022-05-30 | 274.00 | 274.00 | 261.00 | 271.99 | 272.01 | 0.02 | 0.01% | 12,357 | 3,361,228 |
2022-05-27 | 271.99 | 271.99 | 270.00 | 271.99 | 271.99 | 0.00 | 0.00% | 13,984 | 3,803,508 |
2022-05-26 | 271.99 | 271.99 | 271.98 | 271.88 | 271.99 | 0.11 | 0.04% | 9,620 | 2,616,544 |
2022-05-25 | 271.00 | 271.88 | 268.10 | 270.94 | 271.88 | 0.94 | 0.35% | 9,200 | 2,501,296 |
2022-05-24 | 270.00 | 271.88 | 268.00 | 269.92 | 270.94 | 1.02 | 0.38% | 11,008 | 2,982,508 |
2022-05-23 | 270.00 | 270.00 | 268.00 | 269.56 | 269.92 | 0.36 | 0.13% | 15,206 | 4,104,404 |
2022-05-20 | 268.00 | 270.00 | 268.00 | 268.00 | 269.56 | 1.56 | 0.58% | 12,640 | 3,407,238 |
2022-05-19 | 266.00 | 269.90 | 265.00 | 266.50 | 268.00 | 1.50 | 0.56% | 14,266 | 3,823,288 |
2022-05-18 | 272.00 | 272.00 | 265.00 | 272.00 | 266.50 | -5.50 | -2.02% | 22,353 | 5,957,075 |
2022-05-17 | 274.00 | 274.00 | 269.00 | 270.02 | 272.00 | 1.98 | 0.73% | 3,765 | 1,024,080 |
2022-05-16 | 270.00 | 274.00 | 268.00 | 271.35 | 270.02 | -1.33 | -0.49% | 19,049 | 5,143,611 |
2022-05-13 | 274.00 | 279.00 | 270.00 | 275.00 | 271.35 | -3.65 | -1.33% | 27,565 | 7,479,763 |
2022-05-12 | 275.00 | 277.00 | 272.00 | 275.50 | 275.00 | -0.50 | -0.18% | 5,656 | 1,555,400 |
2022-05-11 | 280.00 | 280.00 | 275.00 | 280.33 | 275.50 | -4.83 | -1.72% | 22,174 | 6,108,937 |
2022-05-10 | 275.10 | 288.00 | 275.10 | 272.33 | 280.33 | 8.00 | 2.94% | 8,971 | 2,514,840 |
2022-05-09 | 266.00 | 275.00 | 266.00 | 270.51 | 272.33 | 1.82 | 0.67% | 11,599 | 3,158,756 |
2022-05-06 | 280.00 | 286.00 | 265.00 | 274.56 | 270.51 | -4.05 | -1.48% | 57,448 | 15,540,258 |
2022-05-05 | 279.00 | 279.00 | 271.50 | 276.32 | 274.56 | -1.76 | -0.64% | 14,137 | 3,881,455 |
2022-05-04 | 274.00 | 279.00 | 271.00 | 270.02 | 276.32 | 6.30 | 2.33% | 15,535 | 4,292,631 |
2022-05-03 | 271.00 | 274.00 | 270.00 | 270.14 | 270.02 | -0.12 | -0.04% | 27,302 | 7,372,086 |
2022-05-02 | 271.00 | 271.00 | 270.00 | 271.28 | 270.14 | -1.14 | -0.42% | 39,888 | 10,775,344 |
2022-04-29 | 275.00 | 275.00 | 270.00 | 274.57 | 271.28 | -3.29 | -1.20% | 19,924 | 5,404,983 |
2022-04-28 | 275.00 | 279.00 | 274.00 | 278.13 | 274.57 | -3.56 | -1.28% | 6,642 | 1,823,694 |
2022-04-27 | 277.00 | 279.00 | 265.00 | 275.35 | 278.13 | 2.78 | 1.01% | 18,003 | 5,007,174 |
2022-04-26 | 277.00 | 278.00 | 275.00 | 279.00 | 275.35 | -3.65 | -1.31% | 53,643 | 14,770,600 |
2022-04-25 | 280.00 | 280.00 | 276.00 | 279.90 | 279.00 | -0.90 | -0.32% | 20,026 | 5,587,254 |
2022-04-22 | 280.00 | 280.00 | 279.90 | 275.37 | 279.90 | 4.53 | 1.65% | 2,806 | 785,399 |
2022-04-21 | 280.00 | 280.00 | 275.00 | 280.00 | 275.37 | -4.63 | -1.65% | 24,505 | 6,747,942 |
2022-04-20 | 276.00 | 280.00 | 276.00 | 276.35 | 280.00 | 3.65 | 1.32% | 9,651 | 2,702,280 |
2022-04-19 | 277.10 | 280.00 | 276.00 | 277.31 | 276.35 | -0.96 | -0.35% | 36,063 | 9,966,010 |
2022-04-18 | 279.00 | 280.00 | 277.00 | 279.00 | 277.31 | -1.69 | -0.61% | 9,119 | 2,528,790 |
2022-04-15 | 280.00 | 280.00 | 279.00 | 277.81 | 279.00 | 1.19 | 0.43% | 10,243 | 2,857,797 |
2022-04-14 | 279.00 | 280.00 | 276.00 | 279.00 | 277.81 | -1.19 | -0.43% | 4,583 | 1,273,203 |
2022-04-13 | 277.00 | 279.00 | 275.00 | 283.00 | 279.00 | -4.00 | -1.41% | 26,995 | 7,531,605 |
2022-04-12 | 280.00 | 285.00 | 277.00 | 286.64 | 283.00 | -3.64 | -1.27% | 31,586 | 8,938,838 |
2022-04-11 | 285.00 | 287.00 | 280.00 | 285.21 | 286.64 | 1.43 | 0.50% | 27,613 | 7,914,990 |
2022-04-08 | 289.00 | 289.50 | 285.00 | 290.12 | 285.21 | -4.91 | -1.69% | 29,944 | 8,540,328 |
2022-04-07 | 295.00 | 295.00 | 290.00 | 290.74 | 290.12 | -0.62 | -0.21% | 5,201 | 1,508,914 |
2022-04-06 | 299.99 | 299.99 | 288.00 | 299.00 | 290.74 | -8.26 | -2.76% | 15,874 | 4,615,207 |
2022-04-05 | 289.00 | 299.99 | 289.00 | 286.82 | 299.00 | 12.18 | 4.25% | 2,856 | 853,944 |
2022-04-04 | 291.00 | 291.00 | 285.50 | 287.76 | 286.82 | -0.94 | -0.33% | 7,263 | 2,083,174 |
2022-04-01 | 290.00 | 291.00 | 285.50 | 290.00 | 287.76 | -2.24 | -0.77% | 8,234 | 2,369,416 |
2022-03-31 | 290.00 | 291.00 | 288.00 | 289.62 | 290.00 | 0.38 | 0.13% | 6,840 | 1,983,600 |
2022-03-30 | 280.00 | 291.00 | 280.00 | 284.77 | 289.62 | 4.85 | 1.70% | 4,409 | 1,276,935 |
2022-03-29 | 284.50 | 285.00 | 280.00 | 284.02 | 284.77 | 0.75 | 0.26% | 92,836 | 26,436,908 |
2022-03-28 | 285.00 | 285.00 | 280.00 | 284.58 | 284.02 | -0.56 | -0.20% | 34,938 | 9,923,091 |
2022-03-25 | 289.00 | 290.00 | 280.00 | 290.00 | 284.58 | -5.42 | -1.87% | 30,984 | 8,817,427 |
2022-03-24 | 287.00 | 291.00 | 285.00 | 289.97 | 290.00 | 0.03 | 0.01% | 24,536 | 7,115,440 |
2022-03-23 | 286.00 | 290.00 | 285.00 | 287.00 | 289.97 | 2.97 | 1.03% | 15,649 | 4,537,741 |
2022-03-22 | 283.00 | 287.00 | 283.00 | 283.06 | 287.00 | 3.94 | 1.39% | 16,983 | 4,874,121 |
2022-03-21 | 283.00 | 284.80 | 283.00 | 284.78 | 283.06 | -1.72 | -0.60% | 15,506 | 4,389,128 |
2022-03-18 | 278.00 | 284.90 | 278.00 | 270.89 | 284.78 | 13.89 | 5.13% | 12,391 | 3,528,709 |
2022-03-17 | 270.00 | 275.00 | 270.00 | 269.67 | 270.89 | 1.22 | 0.45% | 13,161 | 3,565,183 |
2022-03-16 | 269.00 | 274.98 | 266.06 | 267.73 | 269.67 | 1.94 | 0.72% | 23,079 | 6,223,714 |
2022-03-15 | 268.00 | 268.90 | 266.01 | 266.36 | 267.73 | 1.37 | 0.51% | 7,314 | 1,958,177 |
2022-03-14 | 265.07 | 268.00 | 265.07 | 266.30 | 266.36 | 0.06 | 0.02% | 49,912 | 13,294,560 |
2022-03-11 | 270.00 | 270.00 | 265.05 | 277.81 | 266.30 | -11.51 | -4.14% | 37,157 | 9,894,909 |
2022-03-10 | 284.00 | 284.50 | 275.00 | 283.22 | 277.81 | -5.41 | -1.91% | 26,196 | 7,277,511 |
2022-03-09 | 282.00 | 286.00 | 282.00 | 284.08 | 283.22 | -0.86 | -0.30% | 8,685 | 2,459,766 |
2022-03-07 | 286.00 | 286.00 | 282.00 | 284.85 | 284.08 | -0.77 | -0.27% | 48,627 | 13,813,958 |
2022-03-04 | 285.00 | 285.00 | 284.00 | 285.98 | 284.85 | -1.13 | -0.40% | 11,389 | 3,244,157 |
2022-03-03 | 287.00 | 287.00 | 283.00 | 285.66 | 285.98 | 0.32 | 0.11% | 35,538 | 10,163,157 |
2022-03-02 | 288.00 | 288.00 | 280.00 | 288.75 | 285.66 | -3.09 | -1.07% | 42,874 | 12,247,387 |
2022-03-01 | 289.00 | 289.00 | 286.00 | 290.27 | 288.75 | -1.52 | -0.52% | 36,942 | 10,667,003 |
2022-02-28 | 292.00 | 294.00 | 289.00 | 291.00 | 290.27 | -0.73 | -0.25% | 20,548 | 5,964,468 |
2022-02-25 | 290.00 | 294.00 | 290.00 | 293.86 | 291.00 | -2.86 | -0.97% | 10,962 | 3,189,942 |
2022-02-24 | 290.00 | 294.00 | 290.00 | 290.02 | 293.86 | 3.84 | 1.32% | 66,679 | 19,594,291 |
2022-02-23 | 294.00 | 295.00 | 290.00 | 294.57 | 290.02 | -4.55 | -1.54% | 81,386 | 23,603,568 |
2022-02-22 | 297.00 | 300.00 | 291.00 | 298.81 | 294.57 | -4.24 | -1.42% | 132,161 | 38,930,666 |
2022-02-21 | 298.97 | 300.00 | 297.00 | 297.25 | 298.81 | 1.56 | 0.52% | 26,864 | 8,027,232 |
2022-02-18 | 297.00 | 298.97 | 296.00 | 298.10 | 297.25 | -0.85 | -0.29% | 44,198 | 13,137,856 |
2022-02-16 | 299.97 | 299.99 | 297.01 | 299.68 | 298.10 | -1.58 | -0.53% | 53,904 | 16,068,782 |
2022-02-15 | 298.99 | 299.99 | 297.20 | 299.09 | 299.68 | 0.59 | 0.20% | 38,717 | 11,602,711 |
2022-02-14 | 295.00 | 300.00 | 295.00 | 298.44 | 299.09 | 0.65 | 0.22% | 46,996 | 14,056,034 |
2022-02-11 | 301.00 | 306.00 | 295.00 | 308.93 | 298.44 | -10.49 | -3.40% | 101,746 | 30,365,076 |
2022-02-10 | 300.00 | 310.00 | 300.00 | 300.21 | 308.93 | 8.72 | 2.90% | 16,605 | 5,129,783 |
2022-02-09 | 305.99 | 305.99 | 300.00 | 300.83 | 300.21 | -0.62 | -0.21% | 16,904 | 5,074,750 |
2022-02-08 | 305.00 | 306.00 | 300.00 | 305.08 | 300.83 | -4.25 | -1.39% | 51,899 | 15,612,776 |
2022-02-07 | 306.00 | 306.00 | 300.00 | 300.76 | 305.08 | 4.32 | 1.44% | 5,682 | 1,733,465 |
2022-02-01 | 308.50 | 308.50 | 295.01 | 309.00 | 300.76 | -8.24 | -2.67% | 55,884 | 16,807,672 |
2022-01-31 | 295.00 | 309.00 | 295.00 | 306.19 | 309.00 | 2.81 | 0.92% | 52,203 | 16,130,727 |
2022-01-28 | 293.00 | 309.99 | 293.00 | 293.78 | 306.19 | 12.41 | 4.22% | 28,469 | 8,716,923 |
2022-01-27 | 290.00 | 298.00 | 290.00 | 291.19 | 293.78 | 2.59 | 0.89% | 48,200 | 14,160,196 |
2022-01-26 | 291.00 | 305.00 | 286.00 | 295.07 | 291.19 | -3.88 | -1.31% | 62,623 | 18,235,191 |
2022-01-25 | 293.00 | 298.00 | 289.00 | 298.99 | 295.07 | -3.92 | -1.31% | 55,954 | 16,510,347 |
2022-01-24 | 285.00 | 299.98 | 285.00 | 287.08 | 298.99 | 11.91 | 4.15% | 58,583 | 17,515,731 |
2022-01-21 | 290.00 | 290.00 | 285.00 | 290.00 | 287.08 | -2.92 | -1.01% | 18,441 | 5,294,042 |
2022-01-20 | 290.00 | 290.00 | 285.00 | 286.01 | 290.00 | 3.99 | 1.40% | 20,914 | 6,065,060 |
2022-01-19 | 299.00 | 300.00 | 283.39 | 291.49 | 286.01 | -5.48 | -1.88% | 64,766 | 18,523,724 |
2022-01-18 | 300.00 | 302.90 | 290.00 | 300.45 | 291.49 | -8.96 | -2.98% | 47,465 | 13,835,573 |
2022-01-17 | 300.00 | 308.00 | 298.02 | 300.57 | 300.45 | -0.12 | -0.04% | 19,895 | 5,977,453 |
2022-01-14 | 303.00 | 312.00 | 300.00 | 302.88 | 300.57 | -2.31 | -0.76% | 52,256 | 15,706,586 |
2022-01-13 | 308.00 | 313.98 | 302.00 | 300.74 | 302.88 | 2.14 | 0.71% | 91,414 | 27,687,472 |
2022-01-12 | 297.00 | 304.99 | 290.00 | 283.39 | 300.74 | 17.35 | 6.12% | 80,257 | 24,136,490 |
2022-01-11 | 270.00 | 299.00 | 270.00 | 264.81 | 283.39 | 18.58 | 7.02% | 105,811 | 29,985,779 |
2022-01-10 | 320.00 | 320.79 | 264.78 | 311.50 | 264.81 | -46.69 | -14.99% | 1,234,986 | 327,036,643 |
2022-01-07 | 313.00 | 320.00 | 310.00 | 310.52 | 311.50 | 0.98 | 0.32% | 86,903 | 27,070,285 |
2022-01-06 | 308.00 | 311.00 | 306.00 | 308.96 | 310.52 | 1.56 | 0.50% | 83,700 | 25,990,524 |
2022-01-05 | 308.97 | 313.99 | 295.02 | 307.30 | 308.96 | 1.66 | 0.54% | 72,394 | 22,366,850 |
2022-01-04 | 318.96 | 318.96 | 293.00 | 290.62 | 307.30 | 16.68 | 5.74% | 63,466 | 19,503,102 |
2022-01-03 | 330.00 | 330.00 | 276.80 | 325.64 | 290.62 | -35.02 | -10.75% | 162,544 | 47,238,537 |
2021-12-31 | 328.00 | 334.78 | 325.00 | 325.98 | 325.64 | -0.34 | -0.10% | 51,984 | 16,928,070 |
2021-12-30 | 334.00 | 334.70 | 325.01 | 332.08 | 325.98 | -6.10 | -1.84% | 55,394 | 18,057,336 |
2021-12-28 | 333.00 | 334.80 | 331.00 | 332.46 | 332.08 | -0.38 | -0.11% | 57,551 | 19,111,536 |
2021-12-27 | 331.00 | 334.90 | 330.00 | 331.73 | 332.46 | 0.73 | 0.22% | 50,772 | 16,879,659 |
2021-12-24 | 333.00 | 334.00 | 330.00 | 333.39 | 331.73 | -1.66 | -0.50% | 59,150 | 19,621,830 |
2021-12-23 | 331.00 | 335.00 | 326.00 | 333.23 | 333.39 | 0.16 | 0.05% | 54,593 | 18,200,760 |
2021-12-22 | 334.90 | 334.90 | 328.00 | 333.65 | 333.23 | -0.42 | -0.13% | 27,785 | 9,258,796 |
2021-12-21 | 335.00 | 335.00 | 330.00 | 331.90 | 333.65 | 1.75 | 0.53% | 45,191 | 15,077,977 |
2021-12-20 | 330.00 | 335.00 | 328.00 | 328.39 | 331.90 | 3.51 | 1.07% | 141,121 | 46,838,060 |
2021-12-17 | 332.97 | 334.00 | 326.20 | 332.66 | 328.39 | -4.27 | -1.28% | 64,232 | 21,093,146 |
2021-12-16 | 333.00 | 333.00 | 325.00 | 334.00 | 332.66 | -1.34 | -0.40% | 341,303 | 113,537,856 |
2021-12-15 | 333.00 | 335.00 | 331.00 | 332.15 | 334.00 | 1.85 | 0.56% | 34,470 | 11,512,980 |
2021-12-14 | 334.90 | 334.90 | 330.01 | 330.84 | 332.15 | 1.31 | 0.40% | 37,846 | 12,570,549 |
2021-12-13 | 325.00 | 334.90 | 325.00 | 324.69 | 330.84 | 6.15 | 1.89% | 39,027 | 12,911,693 |
2021-12-10 | 330.00 | 332.10 | 323.50 | 330.00 | 324.69 | -5.31 | -1.61% | 62,639 | 20,338,257 |
2021-12-09 | 330.00 | 332.98 | 323.00 | 331.15 | 330.00 | -1.15 | -0.35% | 25,364 | 8,370,120 |
2021-12-08 | 325.00 | 334.00 | 325.00 | 326.74 | 331.15 | 4.41 | 1.35% | 156,734 | 51,902,464 |
2021-12-07 | 327.00 | 330.00 | 324.00 | 324.95 | 326.74 | 1.79 | 0.55% | 40,298 | 13,166,969 |
2021-12-06 | 330.00 | 330.00 | 324.00 | 326.57 | 324.95 | -1.62 | -0.50% | 97,392 | 31,647,530 |
2021-12-03 | 333.00 | 334.88 | 326.00 | 327.43 | 326.57 | -0.86 | -0.26% | 18,808 | 6,142,129 |
2021-12-02 | 330.00 | 332.90 | 325.00 | 332.44 | 327.43 | -5.01 | -1.51% | 18,543 | 6,071,534 |
2021-12-01 | 332.00 | 333.00 | 330.00 | 332.00 | 332.44 | 0.44 | 0.13% | 20,838 | 6,927,385 |
2021-11-30 | 334.90 | 334.90 | 320.00 | 334.08 | 332.00 | -2.08 | -0.62% | 52,103 | 17,298,196 |
2021-11-29 | 334.90 | 334.90 | 332.00 | 333.51 | 334.08 | 0.57 | 0.17% | 29,542 | 9,869,391 |
2021-11-25 | 330.00 | 336.00 | 327.00 | 325.28 | 333.51 | 8.23 | 2.53% | 79,811 | 26,617,767 |
2021-11-24 | 335.00 | 337.00 | 320.00 | 335.20 | 325.28 | -9.92 | -2.96% | 63,700 | 20,720,336 |
2021-11-23 | 334.85 | 337.00 | 334.00 | 334.85 | 335.20 | 0.35 | 0.10% | 707,452 | 237,137,910 |
2021-11-22 | 336.00 | 336.00 | 334.00 | 336.68 | 334.85 | -1.83 | -0.54% | 46,584 | 15,598,652 |
2021-11-19 | 337.50 | 337.98 | 334.80 | 337.26 | 336.68 | -0.58 | -0.17% | 11,122 | 3,744,555 |
2021-11-18 | 337.00 | 338.00 | 335.00 | 333.76 | 337.26 | 3.50 | 1.05% | 11,124 | 3,751,680 |
2021-11-17 | 332.00 | 337.00 | 332.00 | 330.81 | 333.76 | 2.95 | 0.89% | 29,228 | 9,755,137 |
2021-11-16 | 332.00 | 333.00 | 327.50 | 329.80 | 330.81 | 1.01 | 0.31% | 48,680 | 16,103,831 |
2021-11-15 | 328.00 | 333.00 | 327.50 | 326.20 | 329.80 | 3.60 | 1.10% | 33,416 | 11,020,597 |
2021-11-12 | 326.00 | 328.00 | 325.00 | 325.55 | 326.20 | 0.65 | 0.20% | 12,572 | 4,100,986 |
2021-11-11 | 325.00 | 328.00 | 325.00 | 323.52 | 325.55 | 2.03 | 0.63% | 19,124 | 6,225,818 |
2021-11-10 | 324.00 | 325.00 | 323.00 | 324.63 | 323.52 | -1.11 | -0.34% | 16,691 | 5,399,872 |
2021-11-09 | 325.00 | 327.00 | 321.00 | 324.50 | 324.63 | 0.13 | 0.04% | 35,201 | 11,427,301 |
2021-11-08 | 327.00 | 327.00 | 320.00 | 326.64 | 324.50 | -2.14 | -0.66% | 32,933 | 10,686,759 |
2021-11-04 | 326.00 | 328.00 | 324.00 | 328.00 | 326.64 | -1.36 | -0.41% | 24,569 | 8,025,218 |
2021-11-03 | 322.00 | 328.00 | 322.00 | 322.21 | 328.00 | 5.79 | 1.80% | 18,528 | 6,077,184 |
2021-11-02 | 323.00 | 325.00 | 320.10 | 323.00 | 322.21 | -0.79 | -0.24% | 28,272 | 9,109,521 |
2021-11-01 | 329.00 | 329.00 | 322.00 | 325.31 | 323.00 | -2.31 | -0.71% | 43,754 | 14,132,542 |
2021-10-28 | 328.00 | 328.00 | 321.20 | 326.65 | 325.31 | -1.34 | -0.41% | 18,930 | 6,158,118 |
2021-10-27 | 328.00 | 333.00 | 324.00 | 327.82 | 328.76 | 0.94 | 0.29% | 218,080 | 71,695,981 |
2021-10-26 | 327.00 | 334.99 | 319.00 | 329.92 | 327.82 | -2.10 | -0.64% | 111,459 | 36,538,489 |
2021-10-25 | 334.45 | 335.00 | 323.01 | 327.73 | 329.92 | 2.19 | 0.67% | 51,371 | 16,948,320 |
2021-10-22 | 321.00 | 334.45 | 320.00 | 325.02 | 327.73 | 2.71 | 0.83% | 36,395 | 11,927,733 |
2021-10-21 | 313.00 | 328.99 | 312.56 | 312.56 | 325.02 | 12.46 | 3.99% | 17,623 | 5,727,827 |
2021-10-20 | 313.00 | 315.00 | 309.00 | 310.05 | 312.56 | 2.51 | 0.81% | 50,721 | 15,853,356 |
2021-10-19 | 309.21 | 315.00 | 309.20 | 309.87 | 310.05 | 0.18 | 0.06% | 148,993 | 46,195,280 |
2021-10-18 | 315.00 | 315.00 | 309.30 | 312.25 | 309.87 | -2.38 | -0.76% | 31,111 | 9,640,366 |
2021-10-15 | 314.00 | 317.00 | 310.00 | 312.06 | 312.25 | 0.19 | 0.06% | 27,149 | 8,477,275 |
2021-10-14 | 325.00 | 328.00 | 311.00 | 318.03 | 312.06 | -5.97 | -1.88% | 25,204 | 7,865,160 |
2021-10-13 | 323.00 | 330.00 | 310.00 | 324.34 | 318.03 | -6.31 | -1.95% | 50,800 | 16,155,924 |
2021-10-12 | 324.00 | 328.00 | 324.00 | 324.03 | 324.34 | 0.31 | 0.10% | 74,695 | 24,226,576 |
2021-10-11 | 309.00 | 329.98 | 309.00 | 307.52 | 324.03 | 16.51 | 5.37% | 68,573 | 22,219,709 |
2021-10-08 | 329.00 | 329.00 | 301.10 | 326.92 | 307.52 | -19.40 | -5.93% | 60,050 | 18,466,576 |
2021-10-07 | 320.15 | 330.00 | 315.00 | 321.38 | 326.92 | 5.54 | 1.72% | 92,595 | 30,271,157 |
2021-10-06 | 325.00 | 329.00 | 320.15 | 328.46 | 321.38 | -7.08 | -2.16% | 53,273 | 17,120,877 |
2021-10-05 | 328.00 | 332.00 | 320.15 | 330.40 | 328.46 | -1.94 | -0.59% | 35,074 | 11,520,406 |
2021-10-04 | 325.00 | 335.00 | 324.00 | 326.13 | 330.40 | 4.27 | 1.31% | 100,655 | 33,256,412 |
2021-10-01 | 320.10 | 329.00 | 320.00 | 323.76 | 326.13 | 2.37 | 0.73% | 50,577 | 16,494,677 |
2021-09-30 | 330.00 | 338.00 | 320.11 | 329.56 | 323.76 | -5.80 | -1.76% | 473,898 | 153,429,216 |
2021-09-29 | 330.00 | 334.98 | 329.01 | 331.00 | 329.56 | -1.44 | -0.44% | 149,069 | 49,127,180 |
2021-09-28 | 330.00 | 334.99 | 329.00 | 330.41 | 331.00 | 0.59 | 0.18% | 90,230 | 29,866,130 |
2021-09-27 | 337.00 | 337.00 | 330.00 | 335.31 | 330.41 | -4.90 | -1.46% | 86,045 | 28,430,128 |
2021-09-24 | 337.00 | 337.00 | 330.00 | 339.55 | 335.31 | -4.24 | -1.25% | 46,584 | 15,620,081 |
2021-09-23 | 347.45 | 347.45 | 334.00 | 335.88 | 339.55 | 3.67 | 1.09% | 95,434 | 32,404,615 |
2021-09-22 | 349.94 | 349.94 | 334.00 | 338.96 | 335.88 | -3.08 | -0.91% | 83,372 | 28,002,987 |
2021-09-21 | 348.99 | 349.99 | 338.00 | 338.38 | 338.96 | 0.58 | 0.17% | 77,857 | 26,390,409 |
2021-09-20 | 337.10 | 340.00 | 335.00 | 337.98 | 338.38 | 0.40 | 0.12% | 44,017 | 14,894,472 |
2021-09-17 | 350.00 | 357.00 | 335.00 | 349.56 | 337.98 | -11.58 | -3.31% | 111,605 | 37,720,258 |
2021-09-16 | 344.00 | 350.00 | 335.00 | 345.39 | 349.56 | 4.17 | 1.21% | 190,537 | 66,604,114 |
2021-09-15 | 350.00 | 350.00 | 335.01 | 356.41 | 345.39 | -11.02 | -3.09% | 85,448 | 29,512,885 |
2021-09-14 | 392.00 | 392.00 | 335.00 | 382.42 | 356.41 | -26.01 | -6.80% | 70,329 | 25,065,959 |
2021-09-13 | 397.00 | 399.90 | 371.50 | 393.62 | 382.42 | -11.20 | -2.85% | 193,758 | 74,096,934 |
2021-09-10 | 390.00 | 399.89 | 380.00 | 385.78 | 393.62 | 7.84 | 2.03% | 132,153 | 52,018,064 |
2021-09-09 | 340.00 | 390.00 | 340.00 | 339.86 | 385.78 | 45.92 | 13.51% | 166,545 | 64,249,730 |
2021-09-08 | 333.33 | 350.00 | 330.00 | 330.12 | 339.86 | 9.74 | 2.95% | 161,839 | 55,002,603 |
2021-09-07 | 333.00 | 335.99 | 324.00 | 331.01 | 330.12 | -0.89 | -0.27% | 224,524 | 74,119,863 |
2021-09-06 | 336.50 | 336.50 | 325.00 | 335.32 | 331.01 | -4.31 | -1.29% | 42,907 | 14,202,646 |
2021-09-03 | 337.98 | 339.99 | 322.00 | 335.89 | 335.32 | -0.57 | -0.17% | 110,720 | 37,126,630 |
2021-09-02 | 320.00 | 339.00 | 319.88 | 317.71 | 335.89 | 18.18 | 5.72% | 30,090 | 10,106,930 |
2021-09-01 | 318.00 | 320.00 | 315.00 | 315.09 | 317.71 | 2.62 | 0.83% | 41,990 | 13,340,643 |
2021-08-31 | 310.00 | 319.98 | 301.10 | 299.29 | 315.09 | 15.80 | 5.28% | 34,305 | 10,809,162 |
2021-08-30 | 279.00 | 304.99 | 279.00 | 275.19 | 299.29 | 24.10 | 8.76% | 75,374 | 22,558,684 |
2021-08-27 | 274.00 | 279.00 | 270.00 | 268.96 | 275.19 | 6.23 | 2.32% | 106,959 | 29,434,047 |
2021-08-26 | 270.00 | 274.99 | 266.00 | 268.13 | 268.96 | 0.83 | 0.31% | 90,426 | 24,320,977 |
2021-08-25 | 251.00 | 270.00 | 251.00 | 254.00 | 268.13 | 14.13 | 5.56% | 186,072 | 49,891,485 |
2021-08-24 | 256.00 | 259.00 | 249.00 | 251.20 | 254.00 | 2.80 | 1.11% | 42,677 | 10,839,958 |
2021-08-23 | 254.00 | 258.00 | 248.00 | 254.92 | 251.20 | -3.72 | -1.46% | 90,247 | 22,670,046 |
2021-08-20 | 252.90 | 255.00 | 252.10 | 253.92 | 254.92 | 1.00 | 0.39% | 17,689 | 4,509,280 |
2021-08-19 | 257.00 | 257.00 | 253.00 | 258.04 | 253.92 | -4.12 | -1.60% | 65,967 | 16,750,341 |
2021-08-18 | 260.00 | 260.00 | 257.00 | 259.78 | 258.04 | -1.74 | -0.67% | 33,078 | 8,535,447 |
2021-08-17 | 267.00 | 267.00 | 258.50 | 267.96 | 259.78 | -8.18 | -3.05% | 34,419 | 8,941,368 |
2021-08-16 | 270.00 | 275.00 | 265.00 | 268.27 | 267.96 | -0.31 | -0.12% | 38,937 | 10,433,559 |
2021-08-13 | 277.00 | 277.00 | 260.00 | 277.38 | 268.27 | -9.11 | -3.28% | 25,181 | 6,755,307 |
2021-08-12 | 270.00 | 285.00 | 264.00 | 265.97 | 277.38 | 11.41 | 4.29% | 20,309 | 5,633,310 |
2021-08-11 | 272.00 | 272.00 | 265.00 | 270.07 | 265.97 | -4.10 | -1.52% | 46,813 | 12,450,854 |
2021-08-10 | 272.00 | 280.00 | 265.00 | 270.00 | 270.07 | 0.07 | 0.03% | 81,281 | 21,951,560 |
2021-08-09 | 255.00 | 272.00 | 254.00 | 254.45 | 270.00 | 15.55 | 6.11% | 60,908 | 16,445,160 |
2021-08-06 | 250.00 | 257.00 | 250.00 | 249.11 | 254.45 | 5.34 | 2.14% | 64,000 | 16,284,800 |
2021-08-05 | 248.00 | 250.00 | 247.00 | 248.95 | 249.11 | 0.16 | 0.06% | 29,137 | 7,258,318 |
2021-08-04 | 250.00 | 251.00 | 248.00 | 250.30 | 248.95 | -1.35 | -0.54% | 32,290 | 8,038,596 |
2021-08-03 | 252.00 | 252.00 | 247.00 | 244.57 | 250.30 | 5.73 | 2.34% | 58,872 | 14,735,662 |
2021-08-02 | 242.00 | 252.00 | 242.00 | 245.68 | 244.57 | -1.11 | -0.45% | 47,414 | 11,596,042 |
2021-07-30 | 259.50 | 259.50 | 242.00 | 253.10 | 245.68 | -7.42 | -2.93% | 37,205 | 9,140,524 |
2021-07-29 | 253.00 | 255.00 | 253.00 | 255.12 | 253.10 | -2.02 | -0.79% | 29,146 | 7,376,853 |
2021-07-28 | 256.20 | 258.00 | 253.00 | 257.48 | 255.12 | -2.36 | -0.92% | 38,952 | 9,937,434 |
2021-07-27 | 257.00 | 258.00 | 255.00 | 258.09 | 257.48 | -0.61 | -0.24% | 14,125 | 3,636,905 |
2021-07-26 | 258.00 | 259.00 | 256.00 | 258.00 | 258.09 | 0.09 | 0.03% | 19,867 | 5,127,474 |
2021-07-24 | 260.00 | 260.00 | 251.00 | 259.28 | 258.00 | -1.28 | -0.49% | 10,085 | 2,601,930 |
2021-07-23 | 259.00 | 260.00 | 254.10 | 260.00 | 259.28 | -0.72 | -0.28% | 14,759 | 3,826,714 |
2021-07-22 | 260.00 | 269.00 | 251.00 | 258.71 | 260.00 | 1.29 | 0.50% | 7,281 | 1,893,060 |
2021-07-21 | 269.00 | 269.96 | 257.00 | 256.69 | 258.71 | 2.02 | 0.79% | 8,731 | 2,258,797 |
2021-07-20 | 245.00 | 269.98 | 245.00 | 242.84 | 256.69 | 13.85 | 5.70% | 20,442 | 5,247,257 |
2021-07-19 | 249.99 | 249.99 | 241.00 | 240.78 | 242.84 | 2.06 | 0.86% | 28,910 | 7,020,504 |
2021-07-09 | 270.00 | 270.00 | 240.00 | 262.90 | 240.78 | -22.12 | -8.41% | 1,022,794 | 246,268,339 |
2021-07-08 | 270.00 | 273.00 | 255.00 | 258.13 | 262.90 | 4.77 | 1.85% | 34,021 | 8,944,121 |
2021-07-07 | 260.00 | 260.10 | 252.01 | 259.83 | 258.13 | -1.70 | -0.65% | 15,559 | 4,016,245 |
2021-07-06 | 260.00 | 260.00 | 250.01 | 255.68 | 259.83 | 4.15 | 1.62% | 8,468 | 2,200,240 |
2021-07-05 | 260.10 | 260.10 | 251.00 | 260.19 | 255.68 | -4.51 | -1.73% | 36,257 | 9,270,190 |
2021-07-02 | 274.00 | 274.00 | 260.00 | 257.60 | 260.19 | 2.59 | 1.01% | 28,872 | 7,512,206 |
2021-07-01 | 255.00 | 277.00 | 254.99 | 249.96 | 257.60 | 7.64 | 3.06% | 14,549 | 3,747,822 |
2021-06-30 | 240.00 | 255.00 | 238.00 | 240.15 | 249.96 | 9.81 | 4.08% | 61,534 | 15,381,039 |
2021-06-29 | 242.00 | 242.00 | 237.00 | 242.00 | 240.15 | -1.85 | -0.76% | 12,882 | 3,093,612 |
2021-06-28 | 238.00 | 242.00 | 237.12 | 240.60 | 242.00 | 1.40 | 0.58% | 23,132 | 5,597,944 |
2021-06-25 | 237.00 | 242.00 | 237.00 | 234.71 | 240.60 | 5.89 | 2.51% | 32,395 | 7,794,237 |
2021-06-24 | 236.00 | 237.00 | 234.00 | 236.35 | 234.71 | -1.64 | -0.69% | 17,735 | 4,162,582 |
2021-06-23 | 238.00 | 240.10 | 236.00 | 239.55 | 236.35 | -3.20 | -1.34% | 19,058 | 4,504,358 |
2021-06-22 | 236.00 | 240.10 | 234.00 | 239.98 | 239.55 | -0.43 | -0.18% | 40,171 | 9,622,963 |
2021-06-21 | 235.99 | 239.98 | 235.99 | 236.35 | 239.98 | 3.63 | 1.54% | 5,130 | 1,231,097 |
2021-06-18 | 231.00 | 239.98 | 231.00 | 232.24 | 236.35 | 4.11 | 1.77% | 13,567 | 3,206,560 |
2021-06-17 | 236.00 | 236.00 | 231.00 | 235.07 | 232.24 | -2.83 | -1.20% | 9,860 | 2,289,886 |
2021-06-16 | 235.99 | 236.00 | 235.00 | 235.90 | 235.07 | -0.83 | -0.35% | 24,541 | 5,768,853 |
2021-06-15 | 235.99 | 236.00 | 235.90 | 236.10 | 235.90 | -0.20 | -0.08% | 8,658 | 2,042,422 |
2021-06-14 | 236.00 | 239.00 | 235.10 | 236.00 | 236.10 | 0.10 | 0.04% | 32,356 | 7,639,252 |
2021-06-11 | 237.00 | 237.00 | 236.00 | 236.30 | 236.00 | -0.30 | -0.13% | 4,951 | 1,168,436 |
2021-06-10 | 237.00 | 237.00 | 236.30 | 236.54 | 236.30 | -0.24 | -0.10% | 3,772 | 891,324 |
2021-06-08 | 239.98 | 239.98 | 236.41 | 239.90 | 236.54 | -3.36 | -1.40% | 9,388 | 2,220,638 |
2021-06-07 | 239.99 | 239.99 | 235.00 | 235.03 | 239.90 | 4.87 | 2.07% | 10,521 | 2,523,988 |
2021-06-04 | 236.00 | 239.00 | 235.00 | 235.17 | 235.03 | -0.14 | -0.06% | 29,785 | 7,000,369 |
2021-06-03 | 240.00 | 240.10 | 235.00 | 237.00 | 235.17 | -1.83 | -0.77% | 49,653 | 11,676,896 |
2021-06-02 | 235.15 | 237.00 | 235.15 | 235.35 | 237.00 | 1.65 | 0.70% | 4,114 | 975,018 |
2021-05-31 | 236.00 | 239.00 | 235.15 | 235.16 | 235.35 | 0.19 | 0.08% | 122,623 | 28,859,323 |
2021-05-28 | 239.00 | 239.00 | 235.01 | 235.32 | 235.16 | 1.56 | -0.07% | 10,007 | 2,353,246 |
2021-05-27 | 236.00 | 239.00 | 235.01 | 239.00 | 235.32 | -3.68 | -1.54% | 103,056 | 24,251,138 |
2021-05-25 | 238.00 | 240.00 | 235.01 | 239.10 | 239.00 | -0.10 | -0.04% | 127,462 | 30,463,418 |
2021-05-24 | 238.00 | 240.00 | 236.00 | 238.11 | 239.10 | 0.99 | 0.42% | 144,316 | 34,505,956 |
2021-05-21 | 238.99 | 239.00 | 238.00 | 239.19 | 238.11 | -1.08 | -0.45% | 14,742 | 3,510,218 |
2021-05-20 | 240.00 | 240.00 | 238.00 | 238.61 | 239.19 | 0.58 | 0.24% | 141,409 | 33,823,619 |
2021-05-19 | 238.50 | 240.00 | 236.50 | 239.62 | 238.61 | -1.01 | -0.42% | 53,942 | 12,871,101 |
2021-05-18 | 240.00 | 240.00 | 236.00 | 239.99 | 239.62 | -0.37 | -0.15% | 22,362 | 5,358,382 |
2021-05-17 | 239.00 | 239.99 | 237.80 | 237.33 | 239.99 | 2.66 | 1.12% | 11,095 | 2,662,689 |
2021-05-14 | 237.00 | 237.80 | 236.01 | 239.19 | 237.33 | -1.86 | -0.78% | 42,655 | 10,123,311 |
2021-05-13 | 240.00 | 240.00 | 237.50 | 238.85 | 239.19 | 0.34 | 0.14% | 70,720 | 16,915,517 |
2021-05-12 | 239.50 | 241.00 | 237.10 | 241.00 | 238.85 | -2.15 | -0.89% | 31,489 | 7,521,148 |
2021-05-11 | 242.00 | 243.00 | 240.00 | 241.86 | 241.00 | -0.86 | -0.36% | 42,604 | 10,267,564 |
2021-05-10 | 241.00 | 242.00 | 240.00 | 239.18 | 241.86 | 2.68 | 1.12% | 20,473 | 4,951,600 |
2021-05-07 | 239.00 | 242.00 | 238.00 | 242.29 | 239.18 | -3.11 | -1.28% | 30,749 | 7,354,546 |
2021-05-06 | 240.21 | 244.00 | 239.00 | 240.21 | 242.29 | 2.08 | 0.87% | 11,475 | 2,780,278 |
2021-05-05 | 240.00 | 244.50 | 239.00 | 238.52 | 240.21 | 1.69 | 0.71% | 16,858 | 4,049,460 |
2021-05-04 | 240.00 | 241.00 | 238.00 | 239.38 | 238.52 | -0.86 | -0.36% | 18,327 | 4,371,356 |
2021-05-03 | 247.99 | 247.99 | 238.00 | 244.50 | 239.38 | -5.12 | -2.09% | 52,989 | 12,684,507 |
2021-04-30 | 244.00 | 247.80 | 240.00 | 245.00 | 244.50 | -0.50 | -0.20% | 50,594 | 12,370,233 |
2021-04-29 | 243.00 | 247.00 | 238.00 | 240.59 | 245.00 | 4.41 | 1.83% | 27,649 | 6,774,005 |
2021-04-28 | 243.00 | 246.00 | 237.00 | 240.90 | 240.59 | -0.31 | -0.13% | 58,891 | 14,168,586 |
2021-04-27 | 242.90 | 245.00 | 239.00 | 242.00 | 240.90 | -1.10 | -0.45% | 116,728 | 28,119,775 |
2021-04-26 | 241.50 | 246.00 | 239.50 | 240.15 | 242.00 | 1.85 | 0.77% | 145,717 | 35,263,514 |
2021-04-23 | 241.00 | 242.00 | 239.00 | 239.16 | 240.15 | 0.99 | 0.41% | 36,205 | 8,694,631 |
2021-04-22 | 240.01 | 242.89 | 235.00 | 240.61 | 239.16 | -1.45 | -0.60% | 76,400 | 18,271,824 |
2021-04-21 | 238.00 | 241.00 | 235.00 | 235.99 | 240.61 | 4.62 | 1.96% | 69,806 | 16,796,022 |
2021-04-20 | 236.00 | 241.00 | 233.00 | 240.89 | 235.99 | -4.90 | -2.03% | 145,056 | 34,231,765 |
2021-04-19 | 242.00 | 242.90 | 235.00 | 239.08 | 240.89 | 1.81 | 0.76% | 100,052 | 24,101,526 |
2021-04-16 | 242.00 | 242.00 | 235.00 | 242.00 | 239.08 | -2.92 | -1.21% | 26,570 | 6,352,356 |
2021-04-15 | 241.00 | 242.80 | 235.00 | 240.06 | 242.00 | 1.94 | 0.81% | 856,738 | 207,330,596 |
2021-04-14 | 240.00 | 241.00 | 240.00 | 237.45 | 240.06 | 2.61 | 1.10% | 37,648 | 9,037,779 |
2021-04-13 | 240.00 | 241.00 | 235.00 | 239.00 | 237.45 | -1.55 | -0.65% | 59,533 | 14,136,111 |
2021-04-12 | 239.00 | 240.00 | 238.00 | 236.18 | 239.00 | 2.82 | 1.19% | 20,650 | 4,935,350 |
2021-04-09 | 239.49 | 240.00 | 234.50 | 239.49 | 236.18 | -3.31 | -1.38% | 36,284 | 8,569,555 |
2021-04-08 | 238.00 | 239.90 | 235.00 | 237.74 | 239.49 | 1.75 | 0.74% | 21,236 | 5,085,810 |
2021-04-07 | 240.00 | 240.00 | 237.30 | 237.20 | 237.74 | 0.54 | 0.23% | 6,553 | 1,557,910 |
2021-04-06 | 244.00 | 244.00 | 236.00 | 243.76 | 237.20 | -6.56 | -2.69% | 31,204 | 7,401,589 |
2021-04-05 | 243.00 | 244.90 | 240.00 | 243.50 | 243.76 | 0.26 | 0.11% | 22,437 | 5,469,243 |
2021-04-02 | 243.00 | 243.50 | 236.00 | 243.03 | 243.50 | 0.47 | 0.19% | 23,782 | 5,790,917 |
2021-04-01 | 243.00 | 243.44 | 242.90 | 243.00 | 243.03 | 0.03 | 0.01% | 11,023 | 2,678,920 |
2021-03-31 | 243.00 | 243.30 | 242.90 | 241.14 | 243.00 | 1.86 | 0.77% | 5,907 | 1,435,401 |
2021-03-30 | 242.00 | 243.00 | 237.10 | 240.27 | 241.14 | 0.87 | 0.36% | 11,062 | 2,667,491 |
2021-03-29 | 243.00 | 243.00 | 240.00 | 243.38 | 240.27 | -3.11 | -1.28% | 6,010 | 1,444,023 |
2021-03-26 | 243.00 | 243.44 | 240.00 | 242.11 | 243.38 | 1.27 | 0.52% | 10,764 | 2,619,742 |
2021-03-25 | 242.00 | 243.50 | 236.20 | 242.00 | 242.11 | 0.11 | 0.05% | 10,453 | 2,530,776 |
2021-03-24 | 243.00 | 244.00 | 242.00 | 236.65 | 242.00 | 5.35 | 2.26% | 12,613 | 3,052,346 |
2021-03-23 | 243.50 | 243.80 | 235.10 | 242.74 | 236.65 | -6.09 | -2.51% | 18,975 | 4,490,434 |
2021-03-22 | 243.50 | 244.00 | 243.00 | 243.42 | 242.74 | -0.68 | -0.28% | 8,676 | 2,106,012 |
2021-03-19 | 242.00 | 243.50 | 242.00 | 237.41 | 243.42 | 6.01 | 2.53% | 10,915 | 2,656,929 |
2021-03-18 | 240.00 | 244.00 | 235.00 | 239.95 | 237.41 | -2.54 | -1.06% | 36,620 | 8,693,954 |
2021-03-17 | 240.00 | 244.00 | 238.00 | 237.92 | 239.95 | 2.03 | 0.85% | 14,406 | 3,456,720 |
2021-03-16 | 239.50 | 239.50 | 236.00 | 240.18 | 237.92 | -2.26 | -0.94% | 18,025 | 4,288,508 |
2021-03-15 | 243.80 | 244.99 | 239.00 | 242.28 | 240.18 | -2.10 | -0.87% | 53,121 | 12,758,602 |
2021-03-12 | 241.00 | 244.00 | 240.00 | 241.06 | 242.28 | 1.22 | 0.51% | 65,849 | 15,953,896 |
2021-03-11 | 242.00 | 242.00 | 241.00 | 242.04 | 241.06 | -0.98 | -0.40% | 8,501 | 2,049,251 |
2021-03-10 | 242.00 | 244.90 | 240.10 | 240.79 | 242.04 | 1.25 | 0.52% | 39,658 | 9,598,822 |
2021-03-09 | 244.00 | 244.90 | 240.01 | 240.72 | 240.79 | 0.07 | 0.03% | 23,397 | 5,633,764 |
2021-03-05 | 238.00 | 244.00 | 236.00 | 238.36 | 240.72 | 2.36 | 0.99% | 22,313 | 5,371,185 |
2021-03-04 | 240.00 | 240.00 | 226.00 | 243.35 | 238.36 | -4.99 | -2.05% | 25,135 | 5,991,179 |
2021-03-03 | 240.00 | 245.00 | 240.00 | 244.00 | 243.35 | -0.65 | -0.27% | 15,403 | 3,748,320 |
2021-03-02 | 245.00 | 249.80 | 240.00 | 247.95 | 244.00 | -3.95 | -1.59% | 44,926 | 10,961,944 |
2021-03-01 | 245.00 | 249.00 | 244.00 | 239.85 | 247.95 | 8.10 | 3.38% | 77,978 | 19,334,645 |
2021-02-26 | 240.00 | 244.00 | 235.00 | 236.37 | 239.85 | 3.48 | 1.47% | 86,271 | 20,692,099 |
2021-02-25 | 240.00 | 244.90 | 227.00 | 238.44 | 236.37 | -2.07 | -0.87% | 74,985 | 17,724,204 |
2021-02-24 | 250.00 | 250.00 | 229.00 | 239.87 | 238.44 | -1.43 | -0.60% | 56,217 | 13,404,381 |
2021-02-23 | 232.00 | 240.00 | 229.90 | 229.98 | 239.87 | 9.89 | 4.30% | 67,510 | 16,193,624 |
2021-02-22 | 226.00 | 230.00 | 226.00 | 225.80 | 229.98 | 4.18 | 1.85% | 46,888 | 10,783,302 |
2021-02-19 | 222.00 | 227.00 | 222.00 | 219.64 | 225.80 | 6.16 | 2.80% | 75,706 | 17,094,415 |
2021-02-18 | 217.50 | 221.50 | 216.00 | 210.17 | 219.64 | 9.47 | 4.51% | 47,266 | 10,381,504 |
2021-02-17 | 207.00 | 215.00 | 205.00 | 203.65 | 210.17 | 6.52 | 3.20% | 75,674 | 15,904,405 |
2021-02-16 | 204.00 | 208.00 | 200.00 | 203.82 | 203.65 | -0.17 | -0.08% | 28,892 | 5,883,856 |
2021-02-15 | 200.00 | 206.00 | 190.50 | 205.54 | 203.82 | -1.72 | -0.84% | 55,354 | 11,282,252 |
2021-02-11 | 221.00 | 221.00 | 200.00 | 224.96 | 205.54 | -19.42 | -8.63% | 20,805 | 4,276,260 |
2021-02-10 | 225.00 | 225.00 | 221.00 | 221.48 | 224.96 | 3.48 | 1.57% | 41,024 | 9,228,759 |
2021-02-09 | 227.00 | 227.00 | 220.00 | 225.01 | 221.48 | -3.53 | -1.57% | 7,238 | 1,603,072 |
2021-02-08 | 227.90 | 227.90 | 225.00 | 227.89 | 225.01 | -2.88 | -1.26% | 18,678 | 4,202,737 |
2021-02-05 | 225.00 | 228.30 | 224.00 | 224.71 | 227.89 | 3.18 | 1.42% | 10,455 | 2,382,590 |
2021-02-04 | 228.50 | 228.50 | 224.00 | 225.47 | 224.71 | -0.76 | -0.34% | 3,484 | 782,890 |
2021-02-03 | 225.00 | 230.00 | 223.50 | 224.57 | 225.47 | 0.90 | 0.40% | 23,519 | 5,302,829 |
2021-02-02 | 225.00 | 225.00 | 223.00 | 221.15 | 224.57 | 3.42 | 1.55% | 5,411 | 1,215,148 |
2021-02-01 | 220.00 | 225.00 | 220.00 | 220.00 | 221.15 | 1.15 | 0.52% | 10,720 | 2,370,728 |
2021-01-29 | 222.00 | 222.50 | 219.00 | 220.78 | 220.00 | -0.78 | -0.35% | 6,595 | 1,450,900 |
2021-01-28 | 221.00 | 224.00 | 220.00 | 220.41 | 220.78 | 0.37 | 0.17% | 12,056 | 2,661,724 |
2021-01-27 | 219.00 | 220.99 | 219.00 | 220.09 | 220.41 | 0.32 | 0.15% | 12,701 | 2,799,427 |
2021-01-26 | 218.00 | 220.10 | 218.00 | 219.72 | 220.09 | 0.37 | 0.17% | 32,467 | 7,145,662 |
2021-01-25 | 218.50 | 220.00 | 216.00 | 218.50 | 219.72 | 1.22 | 0.56% | 68,058 | 14,953,704 |
2021-01-22 | 217.00 | 218.90 | 216.00 | 216.97 | 218.50 | 1.53 | 0.71% | 13,402 | 2,928,337 |
2021-01-21 | 217.00 | 217.99 | 215.00 | 214.00 | 216.97 | 2.97 | 1.39% | 20,575 | 4,464,158 |
2021-01-20 | 210.00 | 215.00 | 210.00 | 210.80 | 214.00 | 3.20 | 1.52% | 9,865 | 2,111,110 |
2021-01-19 | 211.00 | 215.00 | 210.00 | 211.69 | 210.80 | -0.89 | -0.42% | 3,259 | 686,997 |
2021-01-18 | 202.00 | 218.00 | 202.00 | 210.00 | 211.69 | 1.69 | 0.80% | 10,789 | 2,283,923 |
2021-01-15 | 210.00 | 210.00 | 200.60 | 210.87 | 210.00 | -0.87 | -0.41% | 7,210 | 1,514,100 |
2021-01-14 | 219.00 | 219.00 | 210.00 | 219.00 | 210.87 | -8.13 | -3.71% | 22,153 | 4,671,403 |
2021-01-13 | 224.00 | 224.00 | 210.00 | 227.82 | 219.00 | -8.82 | -3.87% | 4,286 | 938,634 |
2021-01-12 | 205.00 | 230.00 | 197.10 | 200.16 | 227.82 | 27.66 | 13.82% | 1,199,360 | 273,238,195 |
2021-01-11 | 208.00 | 208.00 | 199.00 | 198.74 | 200.16 | 1.42 | 0.71% | 11,394 | 2,280,623 |
2021-01-08 | 200.00 | 209.99 | 194.00 | 199.95 | 198.74 | -1.21 | -0.61% | 33,101 | 6,578,493 |
2021-01-07 | 195.00 | 200.00 | 194.00 | 195.00 | 199.95 | 4.95 | 2.54% | 93,793 | 18,753,910 |
2021-01-06 | 194.00 | 196.00 | 194.00 | 193.57 | 195.00 | 1.43 | 0.74% | 2,768 | 539,760 |
2021-01-05 | 193.00 | 193.80 | 193.00 | 193.01 | 193.57 | 0.56 | 0.29% | 89,676 | 17,358,583 |
2021-01-04 | 193.00 | 193.50 | 192.00 | 192.50 | 193.01 | 0.51 | 0.26% | 26,300 | 5,076,163 |
2020-12-31 | 192.50 | 192.50 | 192.02 | 192.00 | 192.50 | 0.50 | 0.26% | 3,285 | 632,363 |
2020-12-30 | 191.30 | 192.98 | 189.00 | 188.42 | 192.00 | 3.58 | 1.90% | 11,011 | 2,114,112 |
2020-12-28 | 191.00 | 192.00 | 188.00 | 190.02 | 188.42 | -1.60 | -0.84% | 8,904 | 1,677,692 |
2020-12-25 | 192.00 | 192.00 | 189.50 | 192.00 | 190.02 | -1.98 | -1.03% | 15,303 | 2,907,876 |
2020-12-24 | 189.10 | 192.00 | 189.10 | 187.68 | 192.00 | 4.32 | 2.30% | 26,693 | 5,125,056 |