Дундаж ₮: 267.88
Дундаж Ш: 344,657
Сүүлчийн ₮: 261.15
Сүүлчийн Ш: 1,099
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
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