| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 215.07 | 224.99 | 215.07 | 222.63 | 216.28 | -6.35 | -2.85% | 156 | 33,740 |
| 2024-11-20 | 226.48 | 226.48 | 218.00 | 217.17 | 222.63 | 5.46 | 2.51% | 11 | 2,449 |
| 2024-11-19 | 219.00 | 219.00 | 215.00 | 216.27 | 217.17 | 0.90 | 0.42% | 7,885 | 1,712,385 |
| 2024-11-18 | 216.30 | 219.00 | 216.20 | 219.00 | 216.27 | -2.73 | -1.25% | 8,708 | 1,883,279 |
| 2024-11-15 | 219.00 | 219.00 | 217.10 | 219.00 | 219.00 | 0.00 | 0.00% | 15,274 | 3,345,006 |
| 2024-11-14 | 217.00 | 219.00 | 216.22 | 224.00 | 219.00 | -5.00 | -2.23% | 5,056 | 1,107,264 |
| 2024-11-12 | 224.95 | 226.00 | 215.00 | 224.95 | 224.00 | -0.95 | -0.42% | 10,880 | 2,437,120 |
| 2024-11-11 | 218.00 | 224.98 | 218.00 | 218.02 | 224.95 | 6.93 | 3.18% | 4,541 | 1,021,498 |
| 2024-11-08 | 224.47 | 224.99 | 218.00 | 220.00 | 218.02 | -1.98 | -0.90% | 15,259 | 3,326,767 |
| 2024-11-07 | 224.00 | 224.00 | 218.03 | 224.49 | 220.00 | -4.49 | -2.00% | 451,089 | 99,239,580 |
| 2024-11-06 | 219.00 | 224.49 | 219.00 | 220.00 | 224.49 | 4.49 | 2.04% | 694 | 155,796 |
| 2024-11-04 | 220.00 | 220.00 | 220.00 | 218.46 | 220.00 | 1.54 | 0.70% | 1,687 | 371,140 |
| 2024-11-01 | 223.00 | 223.00 | 217.00 | 218.27 | 218.46 | 0.19 | 0.09% | 461,179 | 100,749,164 |
| 2024-10-31 | 219.00 | 219.00 | 218.00 | 220.00 | 218.27 | -1.73 | -0.79% | 6,030 | 1,316,168 |
| 2024-10-30 | 220.00 | 220.00 | 220.00 | 217.75 | 220.00 | 2.25 | 1.03% | 459 | 100,980 |
| 2024-10-28 | 220.00 | 224.97 | 217.00 | 219.05 | 217.75 | -1.30 | -0.59% | 44,397 | 9,667,447 |
| 2024-10-24 | 218.00 | 220.00 | 218.00 | 220.00 | 219.05 | -0.95 | -0.43% | 1,584 | 346,975 |
| 2024-10-23 | 220.00 | 220.00 | 220.00 | 220.01 | 220.00 | -0.01 | 0.00% | 321 | 70,620 |
| 2024-10-22 | 224.99 | 224.99 | 220.00 | 224.99 | 220.01 | -4.98 | -2.21% | 2,002 | 440,460 |
| 2024-10-21 | 224.99 | 224.99 | 224.99 | 213.54 | 224.99 | 11.45 | 5.36% | 200 | 44,998 |
| 2024-10-18 | 215.00 | 215.00 | 213.50 | 214.05 | 213.54 | -0.51 | -0.24% | 108,000 | 23,062,320 |
| 2024-10-17 | 219.10 | 219.10 | 210.00 | 214.21 | 214.05 | -0.16 | -0.07% | 45,000 | 9,632,250 |
| 2024-10-16 | 214.01 | 220.00 | 214.01 | 214.00 | 214.21 | 0.21 | 0.10% | 4,508 | 965,659 |
| 2024-10-15 | 213.59 | 226.99 | 213.59 | 213.59 | 214.00 | 0.41 | 0.19% | 878 | 187,892 |
| 2024-10-14 | 222.00 | 222.38 | 208.00 | 222.38 | 213.59 | -8.79 | -3.95% | 13,618 | 2,908,669 |
| 2024-10-10 | 227.00 | 227.00 | 222.00 | 222.00 | 222.38 | 0.38 | 0.17% | 1,077 | 239,503 |
| 2024-10-09 | 225.99 | 227.98 | 222.00 | 226.00 | 222.00 | -4.00 | -1.77% | 10,707 | 2,376,954 |
| 2024-10-08 | 226.00 | 226.00 | 225.99 | 221.60 | 226.00 | 4.40 | 1.99% | 4,257 | 962,082 |
| 2024-10-07 | 227.00 | 227.00 | 219.80 | 222.21 | 221.60 | -0.61 | -0.27% | 56,914 | 12,612,142 |
| 2024-10-04 | 227.98 | 227.98 | 222.21 | 227.99 | 222.21 | -5.78 | -2.54% | 103 | 22,888 |
| 2024-10-03 | 228.00 | 228.00 | 227.99 | 229.62 | 227.99 | -1.63 | -0.71% | 4,850 | 1,105,752 |
| 2024-10-02 | 229.00 | 240.00 | 229.00 | 220.99 | 229.62 | 8.63 | 3.91% | 107 | 24,569 |
| 2024-09-30 | 221.00 | 237.90 | 219.80 | 220.99 | 228.01 | 7.02 | 3.18% | 22,065 | 5,031,041 |
| 2024-09-27 | 220.00 | 220.99 | 220.00 | 220.00 | 220.99 | 0.99 | 0.45% | 7,465 | 1,649,690 |
| 2024-09-26 | 220.00 | 220.00 | 219.99 | 220.00 | 220.00 | 0.00 | 0.00% | 4,737 | 1,042,140 |
| 2024-09-25 | 220.00 | 220.00 | 219.03 | 220.81 | 220.00 | -0.81 | -0.37% | 35,293 | 7,764,460 |
| 2024-09-24 | 220.99 | 221.00 | 220.00 | 220.00 | 220.81 | 0.81 | 0.37% | 3,687 | 814,126 |
| 2024-09-23 | 220.00 | 220.00 | 220.00 | 220.99 | 220.00 | -0.99 | -0.45% | 1,068 | 234,960 |
| 2024-09-19 | 220.00 | 220.99 | 220.00 | 220.99 | 220.99 | 0.00 | 0.00% | 504 | 111,379 |
| 2024-09-18 | 220.99 | 221.00 | 220.00 | 220.00 | 220.99 | 0.99 | 0.45% | 4,869 | 1,076,000 |
| 2024-09-17 | 220.00 | 220.00 | 220.00 | 220.56 | 220.00 | -0.56 | -0.25% | 110 | 24,200 |
| 2024-09-16 | 220.00 | 221.00 | 220.00 | 220.00 | 220.56 | 0.56 | 0.25% | 36,000 | 7,940,160 |
| 2024-09-13 | 220.00 | 222.99 | 219.00 | 220.00 | 220.00 | 0.00 | 0.00% | 35,349 | 7,776,780 |
| 2024-09-12 | 219.00 | 223.00 | 219.00 | 220.35 | 220.00 | -0.35 | -0.16% | 15,034 | 3,307,480 |
| 2024-09-11 | 220.00 | 221.99 | 220.00 | 220.00 | 220.35 | 0.35 | 0.16% | 156,127 | 34,402,584 |
| 2024-09-10 | 220.00 | 220.00 | 220.00 | 219.50 | 220.00 | 0.50 | 0.23% | 41,595 | 9,150,900 |
| 2024-09-09 | 218.00 | 220.00 | 218.00 | 219.00 | 219.50 | 0.50 | 0.23% | 217,684 | 47,781,638 |
| 2024-09-06 | 220.00 | 220.00 | 219.00 | 220.00 | 219.00 | -1.00 | -0.45% | 10,465 | 2,291,835 |
| 2024-09-05 | 220.00 | 220.00 | 220.00 | 221.00 | 220.00 | -1.00 | -0.45% | 4,927 | 1,083,940 |
| 2024-09-04 | 220.00 | 221.00 | 220.00 | 221.00 | 221.00 | 0.00 | 0.00% | 50,342 | 11,125,582 |
| 2024-09-03 | 223.00 | 223.00 | 221.00 | 222.49 | 221.00 | -1.49 | -0.67% | 210,942 | 46,618,182 |
| 2024-09-02 | 219.00 | 223.00 | 219.00 | 222.99 | 222.49 | -0.50 | -0.22% | 14,286 | 3,178,492 |
| 2024-08-30 | 219.00 | 222.99 | 219.00 | 223.00 | 222.99 | -0.01 | 0.00% | 219,634 | 48,976,186 |
| 2024-08-29 | 218.50 | 223.00 | 218.50 | 224.00 | 223.00 | -1.00 | -0.45% | 5,032 | 1,122,136 |
| 2024-08-28 | 219.00 | 224.00 | 218.50 | 222.00 | 224.00 | 2.00 | 0.90% | 33,555 | 7,516,320 |
| 2024-08-27 | 220.01 | 224.00 | 220.01 | 225.00 | 222.00 | -3.00 | -1.33% | 223,223 | 49,555,506 |
| 2024-08-26 | 221.00 | 225.00 | 221.00 | 220.00 | 225.00 | 5.00 | 2.27% | 10,025 | 2,255,625 |
| 2024-08-22 | 220.00 | 220.00 | 220.00 | 220.43 | 220.00 | -0.43 | -0.20% | 5,143 | 1,131,460 |
| 2024-08-21 | 225.00 | 225.00 | 220.00 | 224.99 | 220.43 | -4.56 | -2.03% | 4,778 | 1,053,215 |
| 2024-08-20 | 221.00 | 224.99 | 220.00 | 224.99 | 224.99 | 0.00 | 0.00% | 6,001 | 1,350,165 |
| 2024-08-19 | 220.00 | 224.99 | 219.04 | 224.99 | 224.99 | 0.00 | 0.00% | 3,606 | 811,314 |
| 2024-08-16 | 220.00 | 224.99 | 220.00 | 219.59 | 224.99 | 5.40 | 2.46% | 1,928 | 433,781 |
| 2024-08-15 | 219.50 | 220.00 | 219.00 | 220.00 | 219.59 | -0.41 | -0.19% | 1,364 | 299,521 |
| 2024-08-14 | 219.75 | 220.00 | 219.50 | 219.76 | 220.00 | 0.24 | 0.11% | 30,621 | 6,736,620 |
| 2024-08-13 | 221.00 | 225.00 | 219.75 | 220.41 | 219.76 | -0.65 | -0.29% | 9,418 | 2,069,700 |
| 2024-08-12 | 221.00 | 221.00 | 220.00 | 220.59 | 220.41 | -0.18 | -0.08% | 11,090 | 2,444,347 |
| 2024-08-09 | 223.34 | 227.00 | 220.00 | 223.34 | 220.59 | -2.75 | -1.23% | 85,265 | 18,808,606 |
| 2024-08-08 | 220.00 | 228.00 | 219.00 | 220.24 | 223.34 | 3.10 | 1.41% | 3,866 | 863,432 |
| 2024-08-07 | 228.00 | 228.00 | 220.00 | 228.00 | 220.24 | -7.76 | -3.40% | 16,495 | 3,632,859 |
| 2024-08-06 | 220.00 | 229.99 | 220.00 | 220.08 | 228.00 | 7.92 | 3.60% | 61,612 | 14,047,536 |
| 2024-08-05 | 230.00 | 230.50 | 220.00 | 220.00 | 220.08 | 0.08 | 0.04% | 118,708 | 26,125,257 |
| 2024-08-02 | 220.00 | 220.01 | 220.00 | 220.00 | 220.00 | 0.00 | 0.00% | 241,622 | 53,156,840 |
| 2024-08-01 | 229.00 | 229.94 | 220.00 | 220.00 | 220.00 | 0.00 | 0.00% | 157,396 | 34,627,120 |
| 2024-07-31 | 222.22 | 229.98 | 220.00 | 220.79 | 220.00 | -0.79 | -0.36% | 130,000 | 28,600,000 |
| 2024-07-30 | 244.99 | 245.00 | 220.00 | 250.00 | 220.79 | -29.21 | -11.68% | 25,818 | 5,700,356 |
| 2024-07-29 | 230.00 | 250.00 | 220.50 | 221.61 | 250.00 | 28.39 | 12.81% | 160,963 | 40,240,750 |
| 2024-07-26 | 221.01 | 227.00 | 220.00 | 221.46 | 221.61 | 0.15 | 0.07% | 76,136 | 16,872,499 |
| 2024-07-25 | 229.99 | 229.99 | 221.00 | 223.51 | 221.46 | -2.05 | -0.92% | 11,614 | 2,572,036 |
| 2024-07-24 | 222.00 | 229.99 | 222.00 | 229.04 | 223.51 | -5.53 | -2.41% | 24,620 | 5,502,816 |
| 2024-07-23 | 221.00 | 230.00 | 221.00 | 221.01 | 229.04 | 8.03 | 3.63% | 28,973 | 6,635,976 |
| 2024-07-22 | 221.00 | 226.00 | 221.00 | 220.25 | 221.01 | 0.76 | 0.35% | 97,102 | 21,460,513 |
| 2024-07-19 | 221.00 | 230.00 | 220.00 | 220.23 | 220.25 | 0.02 | 0.01% | 80,648 | 17,762,722 |
| 2024-07-18 | 220.00 | 225.00 | 219.00 | 230.00 | 220.23 | -9.77 | -4.25% | 83,220 | 18,327,541 |
| 2024-07-17 | 220.00 | 230.00 | 220.00 | 220.00 | 230.00 | 10.00 | 4.55% | 31,467 | 7,237,410 |
| 2024-07-16 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.00 | 0.00% | 11,081 | 2,437,820 |
| 2024-07-09 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.00 | 0.00% | 35,440 | 7,796,800 |
| 2024-07-08 | 220.00 | 220.00 | 220.00 | 230.00 | 220.00 | -10.00 | -4.35% | 40,000 | 8,800,000 |
| 2024-07-05 | 220.00 | 230.00 | 220.00 | 221.00 | 230.00 | 9.00 | 4.07% | 20,025 | 4,605,750 |
| 2024-07-04 | 220.00 | 221.00 | 220.00 | 221.00 | 221.00 | 0.00 | 0.00% | 5,800 | 1,281,800 |
| 2024-07-03 | 221.00 | 221.00 | 220.01 | 220.00 | 221.00 | 1.00 | 0.45% | 21,549 | 4,762,329 |
| 2024-07-02 | 220.00 | 220.00 | 220.00 | 220.74 | 220.00 | -0.74 | -0.34% | 20,000 | 4,400,000 |
| 2024-07-01 | 222.00 | 223.00 | 220.00 | 230.00 | 220.74 | -9.26 | -4.03% | 5,386 | 1,188,906 |
| 2024-06-27 | 223.01 | 230.00 | 223.01 | 222.00 | 230.00 | 8.00 | 3.60% | 659 | 151,570 |
| 2024-06-24 | 230.00 | 230.00 | 220.00 | 221.00 | 220.88 | -0.12 | -0.05% | 11,941 | 2,637,528 |
| 2024-06-21 | 230.00 | 230.00 | 220.00 | 230.00 | 221.00 | -9.00 | -3.91% | 1,162 | 256,802 |
| 2024-06-20 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 0.00 | 0.00% | 72 | 16,560 |
| 2024-06-19 | 225.01 | 230.00 | 223.00 | 232.00 | 230.00 | -2.00 | -0.86% | 1,757 | 404,110 |
| 2024-06-18 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.00 | 0.00% | 191 | 44,312 |
| 2024-06-17 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.00 | 0.00% | 1,257 | 291,624 |
| 2024-06-14 | 232.00 | 232.00 | 232.00 | 225.01 | 232.00 | 6.99 | 3.11% | 195 | 45,240 |
| 2024-06-13 | 225.10 | 225.10 | 225.01 | 225.10 | 225.01 | -0.09 | -0.04% | 100 | 22,501 |
| 2024-06-12 | 233.00 | 233.00 | 225.00 | 233.00 | 225.10 | -7.90 | -3.39% | 268 | 60,327 |
| 2024-06-11 | 234.00 | 234.00 | 233.00 | 235.00 | 233.00 | -2.00 | -0.85% | 2,149 | 500,717 |
| 2024-06-10 | 235.00 | 235.00 | 234.93 | 234.93 | 235.00 | 0.07 | 0.03% | 1,099 | 258,265 |
| 2024-06-06 | 240.00 | 240.00 | 234.00 | 226.00 | 234.93 | 8.93 | 3.95% | 13,374 | 3,141,954 |
| 2024-06-05 | 241.99 | 241.99 | 226.00 | 239.00 | 226.00 | -13.00 | -5.44% | 54 | 12,204 |
| 2024-06-04 | 239.00 | 239.00 | 239.00 | 231.00 | 239.00 | 8.00 | 3.46% | 100 | 23,900 |
| 2024-06-03 | 230.00 | 240.00 | 230.00 | 241.99 | 231.00 | -10.99 | -4.54% | 10 | 2,310 |
| 2024-05-31 | 241.99 | 241.99 | 241.99 | 227.60 | 241.99 | 14.39 | 6.32% | 126 | 30,491 |
| 2024-05-30 | 241.00 | 241.00 | 224.00 | 242.00 | 227.60 | -14.40 | -5.95% | 6,476 | 1,473,938 |
| 2024-05-28 | 245.00 | 245.00 | 242.00 | 241.66 | 242.00 | 0.34 | 0.14% | 1,223 | 295,966 |
| 2024-05-27 | 240.00 | 245.00 | 240.00 | 244.50 | 241.66 | -2.84 | -1.16% | 537 | 129,771 |
| 2024-05-22 | 235.00 | 245.00 | 235.00 | 235.00 | 244.50 | 9.50 | 4.04% | 2,063 | 504,404 |
| 2024-05-21 | 244.02 | 244.02 | 235.00 | 225.73 | 235.00 | 9.27 | 4.11% | 911 | 214,085 |
| 2024-05-20 | 225.00 | 245.00 | 225.00 | 225.01 | 225.73 | 0.72 | 0.32% | 1,146 | 258,687 |
| 2024-05-17 | 245.00 | 245.00 | 224.00 | 249.50 | 225.01 | -24.49 | -9.82% | 3,782 | 850,988 |
| 2024-05-14 | 249.50 | 249.50 | 249.50 | 224.58 | 249.50 | 24.92 | 11.10% | 648 | 161,676 |
| 2024-05-13 | 250.00 | 250.00 | 224.55 | 250.00 | 224.58 | -25.42 | -10.17% | 4,743 | 1,065,183 |
| 2024-05-10 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0.00% | 1,701 | 425,250 |
| 2024-05-09 | 250.00 | 259.90 | 250.00 | 260.19 | 250.00 | -10.19 | -3.92% | 509 | 127,250 |
| 2024-05-08 | 261.90 | 261.90 | 257.00 | 258.00 | 260.19 | 2.19 | 0.85% | 188 | 48,916 |
| 2024-05-07 | 257.99 | 258.00 | 257.99 | 228.39 | 258.00 | 29.61 | 12.96% | 160 | 41,280 |
| 2024-05-06 | 227.00 | 240.00 | 226.99 | 225.00 | 228.39 | 3.39 | 1.51% | 5,925 | 1,353,211 |
| 2024-05-03 | 224.00 | 225.00 | 224.00 | 224.00 | 225.00 | 1.00 | 0.45% | 6,233 | 1,402,425 |
| 2024-05-02 | 224.00 | 224.00 | 224.00 | 223.98 | 224.00 | 0.02 | 0.01% | 5,346 | 1,197,504 |
| 2024-05-01 | 223.00 | 223.99 | 223.00 | 223.99 | 223.98 | -0.01 | 0.00% | 2,841 | 636,327 |
| 2024-04-30 | 224.00 | 224.00 | 223.99 | 224.00 | 223.99 | -0.01 | 0.00% | 5,143 | 1,151,981 |
| 2024-04-29 | 223.99 | 224.00 | 223.99 | 223.33 | 224.00 | 0.67 | 0.30% | 3,224 | 722,176 |
| 2024-04-26 | 222.99 | 223.99 | 222.99 | 222.99 | 223.33 | 0.34 | 0.15% | 1,173 | 261,966 |
| 2024-04-25 | 220.00 | 222.99 | 220.00 | 222.99 | 222.99 | 0.00 | 0.00% | 1,035 | 230,795 |
| 2024-04-24 | 221.00 | 223.00 | 221.00 | 224.81 | 222.99 | -1.82 | -0.81% | 1,775 | 395,807 |
| 2024-04-23 | 219.99 | 224.99 | 219.99 | 215.00 | 224.81 | 9.81 | 4.56% | 888 | 199,631 |
| 2024-04-22 | 215.00 | 215.00 | 215.00 | 224.11 | 215.00 | -9.11 | -4.06% | 11,818 | 2,540,870 |
| 2024-04-19 | 220.00 | 224.99 | 220.00 | 219.99 | 224.11 | 4.12 | 1.87% | 4,603 | 1,031,578 |
| 2024-04-18 | 223.99 | 223.99 | 219.99 | 223.99 | 219.99 | -4.00 | -1.79% | 127 | 27,939 |
| 2024-04-17 | 223.98 | 224.00 | 223.98 | 221.75 | 223.99 | 2.24 | 1.01% | 152 | 34,046 |
| 2024-04-16 | 217.00 | 224.00 | 217.00 | 219.42 | 221.75 | 2.33 | 1.06% | 590 | 130,833 |
| 2024-04-15 | 218.00 | 224.00 | 218.00 | 224.00 | 219.42 | -4.58 | -2.04% | 291 | 63,851 |
| 2024-04-12 | 224.00 | 224.00 | 224.00 | 225.00 | 224.00 | -1.00 | -0.44% | 62 | 13,888 |
| 2024-04-11 | 221.00 | 225.00 | 221.00 | 221.00 | 225.00 | 4.00 | 1.81% | 11,117 | 2,501,325 |
| 2024-04-10 | 220.00 | 221.00 | 220.00 | 215.02 | 221.00 | 5.98 | 2.78% | 600 | 132,600 |
| 2024-04-09 | 218.00 | 220.00 | 215.00 | 224.00 | 215.02 | -8.98 | -4.01% | 4,302 | 925,016 |
| 2024-04-08 | 217.01 | 225.00 | 217.01 | 219.41 | 224.00 | 4.59 | 2.09% | 13,187 | 2,953,888 |
| 2024-04-05 | 225.00 | 225.00 | 218.00 | 226.00 | 219.41 | -6.59 | -2.92% | 16,941 | 3,717,025 |
| 2024-04-04 | 229.00 | 229.00 | 226.00 | 216.73 | 226.00 | 9.27 | 4.28% | 4,107 | 928,182 |
| 2024-04-03 | 227.10 | 228.00 | 211.00 | 226.00 | 216.73 | -9.27 | -4.10% | 9,392 | 2,035,528 |
| 2024-04-02 | 226.00 | 226.00 | 226.00 | 220.01 | 226.00 | 5.99 | 2.72% | 5 | 1,130 |
| 2024-04-01 | 228.99 | 228.99 | 220.00 | 229.00 | 220.01 | -8.99 | -3.93% | 374 | 82,284 |
| 2024-03-29 | 227.99 | 229.00 | 220.00 | 227.00 | 229.00 | 2.00 | 0.88% | 3,572 | 817,988 |
| 2024-03-28 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0.00 | 0.00% | 305 | 69,235 |
| 2024-03-27 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0.00 | 0.00% | 3 | 681 |
| 2024-03-26 | 220.00 | 228.00 | 220.00 | 220.25 | 227.00 | 6.75 | 3.06% | 2,637 | 598,599 |
| 2024-03-25 | 220.00 | 221.00 | 220.00 | 226.99 | 220.25 | -6.74 | -2.97% | 2,000 | 440,500 |
| 2024-03-22 | 226.99 | 226.99 | 226.99 | 227.00 | 226.99 | -0.01 | 0.00% | 15 | 3,405 |
| 2024-03-21 | 225.03 | 227.00 | 220.00 | 227.00 | 227.00 | 0.00 | 0.00% | 2,597 | 589,519 |
| 2024-03-20 | 225.00 | 227.00 | 225.00 | 225.03 | 227.00 | 1.97 | 0.88% | 1,088 | 246,976 |
| 2024-03-19 | 225.19 | 225.19 | 225.00 | 227.99 | 225.03 | -2.96 | -1.30% | 29 | 6,526 |
| 2024-03-18 | 227.99 | 227.99 | 227.99 | 225.19 | 227.99 | 2.80 | 1.24% | 10 | 2,280 |
| 2024-03-15 | 224.80 | 227.99 | 224.00 | 223.00 | 225.19 | 2.19 | 0.98% | 34,262 | 7,715,460 |
| 2024-03-14 | 223.00 | 223.00 | 223.00 | 221.02 | 223.00 | 1.98 | 0.90% | 10 | 2,230 |
| 2024-03-13 | 221.00 | 225.00 | 220.90 | 221.84 | 221.02 | -0.82 | -0.37% | 6,903 | 1,525,701 |
| 2024-03-11 | 224.00 | 224.00 | 218.00 | 224.58 | 221.84 | -2.74 | -1.22% | 2,414 | 535,522 |
| 2024-03-07 | 225.00 | 226.00 | 222.00 | 225.00 | 224.58 | -0.42 | -0.19% | 2,489 | 558,980 |
| 2024-03-06 | 225.00 | 225.00 | 225.00 | 228.00 | 225.00 | -3.00 | -1.32% | 110 | 24,750 |
| 2024-03-05 | 227.99 | 228.00 | 227.99 | 224.00 | 228.00 | 4.00 | 1.79% | 70 | 15,960 |
| 2024-03-04 | 227.59 | 228.00 | 224.00 | 225.01 | 224.00 | -1.01 | -0.45% | 5,149 | 1,153,376 |
| 2024-03-01 | 225.00 | 228.00 | 225.00 | 228.00 | 225.01 | -2.99 | -1.31% | 2,623 | 590,201 |
| 2024-02-29 | 225.15 | 228.00 | 225.00 | 225.15 | 228.00 | 2.85 | 1.27% | 1,799 | 410,172 |
| 2024-02-28 | 227.00 | 227.00 | 225.00 | 225.49 | 225.15 | -0.34 | -0.15% | 540 | 121,581 |
| 2024-02-27 | 226.00 | 228.10 | 225.00 | 225.00 | 225.49 | 0.49 | 0.22% | 2,350 | 529,902 |
| 2024-02-26 | 225.00 | 225.00 | 225.00 | 227.00 | 225.00 | -2.00 | -0.88% | 2,000 | 450,000 |
| 2024-02-23 | 227.00 | 227.00 | 227.00 | 223.01 | 227.00 | 3.99 | 1.79% | 397 | 90,119 |
| 2024-02-22 | 222.00 | 227.00 | 222.00 | 222.00 | 223.01 | 1.01 | 0.45% | 56,462 | 12,591,591 |
| 2024-02-21 | 220.01 | 222.00 | 220.01 | 220.05 | 222.00 | 1.95 | 0.89% | 30,821 | 6,842,262 |
| 2024-02-20 | 221.00 | 222.00 | 213.01 | 212.65 | 220.05 | 7.40 | 3.48% | 19,848 | 4,367,552 |
| 2024-02-19 | 220.00 | 220.00 | 210.00 | 212.55 | 212.65 | 0.10 | 0.05% | 2,407 | 511,849 |
| 2024-02-16 | 222.00 | 222.00 | 210.00 | 213.05 | 212.55 | -0.50 | -0.23% | 2,313 | 491,628 |
| 2024-02-15 | 222.00 | 222.00 | 213.00 | 222.00 | 213.05 | -8.95 | -4.03% | 25,651 | 5,464,946 |
| 2024-02-14 | 222.00 | 222.00 | 222.00 | 222.11 | 222.00 | -0.11 | -0.05% | 2,103 | 466,866 |
| 2024-02-13 | 223.00 | 223.00 | 222.11 | 222.11 | 222.11 | 0.00 | 0.00% | 28 | 6,219 |
| 2024-02-09 | 210.00 | 223.00 | 209.10 | 211.00 | 222.11 | 11.11 | 5.27% | 4,086 | 907,541 |
| 2024-02-08 | 211.00 | 211.00 | 209.10 | 211.00 | 211.00 | 0.00 | 0.00% | 11,069 | 2,335,559 |
| 2024-02-07 | 211.00 | 211.00 | 210.00 | 210.00 | 211.00 | 1.00 | 0.48% | 4,711 | 994,021 |
| 2024-02-06 | 210.00 | 210.00 | 209.10 | 210.00 | 210.00 | 0.00 | 0.00% | 6,426 | 1,349,460 |
| 2024-02-05 | 210.00 | 210.00 | 210.00 | 211.49 | 210.00 | -1.49 | -0.70% | 2,184 | 458,640 |
| 2024-02-02 | 224.00 | 224.00 | 210.00 | 224.00 | 211.49 | -12.51 | -5.58% | 6,743 | 1,426,077 |
| 2024-02-01 | 210.00 | 224.00 | 210.00 | 223.00 | 224.00 | 1.00 | 0.45% | 1,292 | 289,408 |
| 2024-01-31 | 211.00 | 223.00 | 210.00 | 209.70 | 223.00 | 13.30 | 6.34% | 10,383 | 2,315,409 |
| 2024-01-30 | 220.00 | 223.00 | 209.10 | 213.13 | 209.70 | -3.43 | -1.61% | 18,299 | 3,837,300 |
| 2024-01-29 | 215.00 | 215.00 | 211.00 | 220.00 | 213.13 | -6.87 | -3.12% | 5,458 | 1,163,264 |
| 2024-01-26 | 220.00 | 220.00 | 220.00 | 217.90 | 220.00 | 2.10 | 0.96% | 1,576 | 346,720 |
| 2024-01-25 | 216.90 | 220.00 | 216.00 | 215.36 | 217.90 | 2.54 | 1.18% | 7,582 | 1,652,118 |
| 2024-01-24 | 218.00 | 218.00 | 215.00 | 216.01 | 215.36 | -0.65 | -0.30% | 15,251 | 3,284,455 |
| 2024-01-23 | 216.00 | 218.00 | 216.00 | 220.00 | 216.01 | -3.99 | -1.81% | 1,497 | 323,367 |
| 2024-01-22 | 220.00 | 220.00 | 220.00 | 223.00 | 220.00 | -3.00 | -1.35% | 154 | 33,880 |
| 2024-01-19 | 223.00 | 223.00 | 223.00 | 220.08 | 223.00 | 2.92 | 1.33% | 21 | 4,683 |
| 2024-01-18 | 220.00 | 224.00 | 215.00 | 220.00 | 220.08 | 0.08 | 0.04% | 2,806 | 617,544 |
| 2024-01-17 | 220.00 | 220.00 | 220.00 | 225.00 | 220.00 | -5.00 | -2.22% | 2,898 | 637,560 |
| 2024-01-16 | 225.00 | 225.00 | 220.00 | 225.00 | 225.00 | 0.00 | 0.00% | 6,657 | 1,497,825 |
| 2024-01-15 | 225.00 | 225.00 | 221.00 | 228.00 | 225.00 | -3.00 | -1.32% | 603 | 135,675 |
| 2024-01-12 | 228.00 | 228.00 | 228.00 | 222.25 | 228.00 | 5.75 | 2.59% | 3 | 684 |
| 2024-01-11 | 227.00 | 229.00 | 221.00 | 222.10 | 222.25 | 0.15 | 0.07% | 6,448 | 1,433,068 |
| 2024-01-10 | 222.00 | 227.00 | 222.00 | 226.42 | 222.10 | -4.32 | -1.91% | 2,479 | 550,586 |
| 2024-01-09 | 229.00 | 229.00 | 220.00 | 229.71 | 226.42 | -3.29 | -1.43% | 3,781 | 856,094 |
| 2024-01-08 | 229.99 | 229.99 | 225.00 | 229.00 | 229.71 | 0.71 | 0.31% | 245 | 56,279 |
| 2024-01-05 | 228.00 | 229.00 | 210.01 | 227.06 | 229.00 | 1.94 | 0.85% | 8,185 | 1,874,365 |
| 2024-01-04 | 228.00 | 230.00 | 227.00 | 229.16 | 227.06 | -2.10 | -0.92% | 2,168 | 492,266 |
| 2024-01-03 | 230.85 | 230.86 | 228.00 | 230.87 | 229.16 | -1.71 | -0.74% | 75 | 17,187 |
| 2024-01-02 | 235.00 | 235.00 | 227.00 | 236.56 | 230.87 | -5.69 | -2.41% | 4,724 | 1,090,630 |
| 2023-12-28 | 228.00 | 238.00 | 227.00 | 228.99 | 236.56 | 7.57 | 3.31% | 113,292 | 26,800,356 |
| 2023-12-27 | 228.00 | 229.00 | 227.00 | 226.32 | 228.99 | 2.67 | 1.18% | 27,344 | 6,261,503 |
| 2023-12-26 | 229.00 | 229.99 | 225.00 | 229.00 | 226.32 | -2.68 | -1.17% | 1,431 | 323,864 |
| 2023-12-25 | 229.99 | 229.99 | 220.00 | 239.13 | 229.00 | -10.13 | -4.24% | 16,019 | 3,668,351 |
| 2023-12-22 | 227.50 | 244.00 | 227.50 | 229.66 | 239.13 | 9.47 | 4.12% | 7,277 | 1,740,149 |
| 2023-12-21 | 221.00 | 244.00 | 201.02 | 221.00 | 229.66 | 8.66 | 3.92% | 117,007 | 26,871,828 |
| 2023-12-20 | 230.00 | 258.00 | 220.00 | 225.00 | 221.00 | -4.00 | -1.78% | 776 | 171,496 |