| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 458.00 | 480.00 | 458.00 | 458.78 | 470.43 | 11.65 | 2.54% | 10,689 | 5,028,426 |
| 2025-01-20 | 479.00 | 479.00 | 455.00 | 480.00 | 458.78 | -21.22 | -4.42% | 6,928 | 3,178,428 |
| 2025-01-17 | 478.00 | 480.00 | 460.00 | 469.76 | 480.00 | 10.24 | 2.18% | 6,243 | 2,996,640 |
| 2025-01-16 | 450.00 | 470.00 | 450.00 | 468.11 | 469.76 | 1.65 | 0.35% | 6,530 | 3,067,533 |
| 2025-01-15 | 469.99 | 470.00 | 450.00 | 469.52 | 468.11 | -1.41 | -0.30% | 8,463 | 3,961,615 |
| 2025-01-14 | 461.00 | 469.99 | 461.00 | 461.72 | 469.52 | 7.80 | 1.69% | 3,232 | 1,517,489 |
| 2025-01-13 | 430.00 | 465.00 | 430.00 | 468.91 | 461.72 | -7.19 | -1.53% | 2,902 | 1,339,911 |
| 2025-01-10 | 455.00 | 470.00 | 450.00 | 468.20 | 468.91 | 0.71 | 0.15% | 11,506 | 5,395,278 |
| 2025-01-09 | 469.98 | 470.00 | 455.00 | 459.08 | 468.20 | 9.12 | 1.99% | 11,185 | 5,236,817 |
| 2025-01-08 | 454.01 | 469.99 | 454.00 | 468.89 | 459.08 | -9.81 | -2.09% | 2,996 | 1,375,404 |
| 2025-01-07 | 459.53 | 470.00 | 454.00 | 459.53 | 468.89 | 9.36 | 2.04% | 5,164 | 2,421,348 |
| 2025-01-06 | 454.00 | 465.00 | 454.00 | 454.35 | 459.53 | 5.18 | 1.14% | 2,053 | 943,415 |
| 2025-01-03 | 441.00 | 459.92 | 433.00 | 441.46 | 454.35 | 12.89 | 2.92% | 4,076 | 1,851,931 |
| 2025-01-02 | 441.00 | 453.99 | 437.00 | 440.38 | 441.46 | 1.08 | 0.25% | 1,138 | 502,381 |
| 2024-12-31 | 437.00 | 459.98 | 435.00 | 434.95 | 440.38 | 5.43 | 1.25% | 9,198 | 4,050,615 |
| 2024-12-30 | 435.00 | 437.00 | 430.00 | 433.92 | 434.95 | 1.03 | 0.24% | 8,107 | 3,526,140 |
| 2024-12-27 | 432.00 | 434.00 | 430.00 | 433.80 | 433.92 | 0.12 | 0.03% | 9,651 | 4,187,762 |
| 2024-12-26 | 432.17 | 433.98 | 432.17 | 432.17 | 433.80 | 1.63 | 0.38% | 417 | 180,895 |
| 2024-12-25 | 412.00 | 433.99 | 410.01 | 412.75 | 432.17 | 19.42 | 4.71% | 11,480 | 4,961,312 |
| 2024-12-24 | 411.00 | 430.99 | 410.00 | 430.00 | 412.75 | -17.25 | -4.01% | 12,129 | 5,006,245 |
| 2024-12-23 | 429.00 | 430.00 | 425.00 | 411.51 | 430.00 | 18.49 | 4.49% | 1,816 | 780,880 |
| 2024-12-20 | 429.50 | 429.99 | 406.90 | 429.99 | 411.51 | -18.48 | -4.30% | 2,582 | 1,062,519 |
| 2024-12-19 | 429.99 | 429.99 | 429.99 | 429.99 | 429.99 | 0.00 | 0.00% | 193 | 82,988 |
| 2024-12-18 | 427.00 | 430.00 | 406.90 | 430.00 | 429.99 | -0.01 | 0.00% | 4,855 | 2,087,601 |
| 2024-12-17 | 429.00 | 430.00 | 429.00 | 430.00 | 430.00 | 0.00 | 0.00% | 351 | 150,930 |
| 2024-12-16 | 430.00 | 430.00 | 430.00 | 420.01 | 430.00 | 9.99 | 2.38% | 675 | 290,250 |
| 2024-12-13 | 433.00 | 433.00 | 420.01 | 431.83 | 420.01 | -11.82 | -2.74% | 538 | 225,965 |
| 2024-12-12 | 430.00 | 433.00 | 420.00 | 434.00 | 431.83 | -2.17 | -0.50% | 362 | 156,322 |
| 2024-12-11 | 433.00 | 434.00 | 418.10 | 429.69 | 434.00 | 4.31 | 1.00% | 8,552 | 3,711,568 |
| 2024-12-10 | 425.00 | 434.00 | 425.00 | 423.72 | 429.69 | 5.97 | 1.41% | 294 | 126,329 |
| 2024-12-09 | 431.00 | 437.00 | 420.00 | 430.96 | 423.72 | -7.24 | -1.68% | 2,012 | 852,525 |
| 2024-12-06 | 435.00 | 438.00 | 430.00 | 438.00 | 430.96 | -7.04 | -1.61% | 2,730 | 1,176,521 |
| 2024-12-05 | 438.93 | 438.94 | 431.00 | 435.81 | 438.00 | 2.19 | 0.50% | 532 | 233,016 |
| 2024-12-04 | 438.96 | 438.96 | 435.00 | 437.00 | 435.81 | -1.19 | -0.27% | 1,491 | 649,793 |
| 2024-12-03 | 436.00 | 438.98 | 436.00 | 436.00 | 437.00 | 1.00 | 0.23% | 956 | 417,772 |
| 2024-12-02 | 436.00 | 439.89 | 435.00 | 436.00 | 436.00 | 0.00 | 0.00% | 492 | 214,512 |
| 2024-11-29 | 438.97 | 439.99 | 428.00 | 437.84 | 436.00 | -1.84 | -0.42% | 357 | 155,652 |
| 2024-11-28 | 435.00 | 438.97 | 417.01 | 438.14 | 437.84 | -0.30 | -0.07% | 661 | 289,412 |
| 2024-11-27 | 418.00 | 439.98 | 407.00 | 416.01 | 438.14 | 22.13 | 5.32% | 3,131 | 1,371,816 |
| 2024-11-25 | 422.00 | 443.99 | 416.01 | 418.87 | 416.01 | -2.86 | -0.68% | 485 | 201,765 |
| 2024-11-22 | 446.00 | 446.00 | 415.01 | 446.16 | 418.87 | -27.29 | -6.12% | 976 | 408,817 |
| 2024-11-21 | 410.00 | 449.99 | 410.00 | 410.12 | 446.16 | 36.04 | 8.79% | 10,412 | 4,645,418 |
| 2024-11-20 | 408.00 | 411.50 | 407.07 | 408.00 | 410.12 | 2.12 | 0.52% | 16,198 | 6,643,124 |
| 2024-11-19 | 409.00 | 409.00 | 407.03 | 408.18 | 408.00 | -0.18 | -0.04% | 6,168 | 2,516,544 |
| 2024-11-18 | 410.00 | 411.50 | 408.00 | 410.06 | 408.18 | -1.88 | -0.46% | 4,399 | 1,795,584 |
| 2024-11-15 | 410.00 | 412.00 | 410.00 | 412.00 | 410.06 | -1.94 | -0.47% | 389 | 159,513 |
| 2024-11-14 | 412.00 | 412.00 | 410.00 | 412.00 | 412.00 | 0.00 | 0.00% | 11,084 | 4,566,608 |
| 2024-11-13 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0.00 | 0.00% | 734 | 302,408 |
| 2024-11-12 | 412.00 | 412.00 | 407.02 | 412.00 | 412.00 | 0.00 | 0.00% | 850 | 350,200 |
| 2024-11-11 | 411.00 | 412.00 | 407.00 | 411.50 | 412.00 | 0.50 | 0.12% | 4,118 | 1,696,616 |
| 2024-11-08 | 411.50 | 411.50 | 408.05 | 411.50 | 411.50 | 0.00 | 0.00% | 2,964 | 1,219,686 |
| 2024-11-07 | 410.00 | 411.50 | 410.00 | 411.50 | 411.50 | 0.00 | 0.00% | 1,398 | 575,277 |
| 2024-11-06 | 411.50 | 411.50 | 410.00 | 411.50 | 411.50 | 0.00 | 0.00% | 203 | 83,535 |
| 2024-11-05 | 409.00 | 412.00 | 408.02 | 412.00 | 411.50 | -0.50 | -0.12% | 5,184 | 2,133,216 |
| 2024-11-04 | 409.38 | 412.00 | 409.00 | 409.38 | 412.00 | 2.62 | 0.64% | 1,840 | 758,080 |
| 2024-11-01 | 412.00 | 412.00 | 409.00 | 412.00 | 409.38 | -2.62 | -0.64% | 710 | 290,660 |
| 2024-10-31 | 412.00 | 412.00 | 411.00 | 412.00 | 412.00 | 0.00 | 0.00% | 1,384 | 570,208 |
| 2024-10-30 | 412.00 | 412.00 | 412.00 | 410.19 | 412.00 | 1.81 | 0.44% | 254 | 104,648 |
| 2024-10-29 | 412.00 | 412.00 | 410.00 | 412.00 | 410.19 | -1.81 | -0.44% | 2,882 | 1,182,168 |
| 2024-10-28 | 411.00 | 412.00 | 409.00 | 411.00 | 412.00 | 1.00 | 0.24% | 13,314 | 5,485,368 |
| 2024-10-25 | 411.00 | 411.00 | 410.00 | 410.00 | 411.00 | 1.00 | 0.24% | 582 | 239,202 |
| 2024-10-24 | 410.00 | 410.00 | 409.00 | 410.00 | 410.00 | 0.00 | 0.00% | 1,449 | 594,090 |
| 2024-10-23 | 409.00 | 410.00 | 408.00 | 408.01 | 410.00 | 1.99 | 0.49% | 3,415 | 1,400,150 |
| 2024-10-22 | 406.00 | 410.00 | 406.00 | 410.00 | 408.01 | -1.99 | -0.49% | 6,608 | 2,696,130 |
| 2024-10-21 | 411.00 | 411.00 | 406.50 | 411.00 | 410.00 | -1.00 | -0.24% | 1,946 | 797,860 |
| 2024-10-18 | 411.00 | 411.00 | 406.00 | 411.00 | 411.00 | 0.00 | 0.00% | 1,643 | 675,273 |
| 2024-10-17 | 411.00 | 411.00 | 408.00 | 407.43 | 411.00 | 3.57 | 0.88% | 476 | 195,636 |
| 2024-10-16 | 411.00 | 411.00 | 404.50 | 411.00 | 407.43 | -3.57 | -0.87% | 3,367 | 1,371,817 |
| 2024-10-15 | 400.00 | 411.00 | 400.00 | 412.00 | 411.00 | -1.00 | -0.24% | 637 | 261,807 |
| 2024-10-14 | 414.00 | 414.00 | 412.00 | 414.00 | 412.00 | -2.00 | -0.48% | 2,204 | 908,048 |
| 2024-10-10 | 412.00 | 414.00 | 412.00 | 414.00 | 414.00 | 0.00 | 0.00% | 806 | 333,684 |
| 2024-10-09 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0.00 | 0.00% | 917 | 379,638 |
| 2024-10-08 | 414.00 | 414.00 | 400.00 | 401.13 | 414.00 | 12.87 | 3.21% | 1,272 | 526,608 |
| 2024-10-07 | 400.00 | 415.00 | 400.00 | 413.92 | 401.13 | -12.79 | -3.09% | 1,703 | 683,124 |
| 2024-10-04 | 413.92 | 413.92 | 411.40 | 411.40 | 413.92 | 2.52 | 0.61% | 1,427 | 590,664 |
| 2024-10-03 | 405.00 | 415.00 | 405.00 | 413.92 | 411.40 | -2.52 | -0.61% | 1,834 | 754,508 |
| 2024-10-02 | 408.00 | 418.00 | 405.00 | 400.00 | 413.92 | 13.92 | 3.48% | 1,739 | 719,807 |
| 2024-09-30 | 400.00 | 400.00 | 397.00 | 400.00 | 397.15 | -2.85 | -0.71% | 2,424 | 962,692 |
| 2024-09-27 | 400.00 | 410.00 | 400.00 | 400.00 | 400.00 | 0.00 | 0.00% | 1,700 | 680,000 |
| 2024-09-26 | 405.00 | 405.00 | 400.00 | 405.00 | 400.00 | -5.00 | -1.23% | 859 | 343,600 |
| 2024-09-25 | 405.00 | 405.00 | 395.00 | 400.23 | 405.00 | 4.77 | 1.19% | 1,010 | 409,050 |
| 2024-09-24 | 400.00 | 406.00 | 400.00 | 400.10 | 400.23 | 0.13 | 0.03% | 1,293 | 517,497 |
| 2024-09-23 | 410.00 | 410.00 | 400.00 | 401.51 | 400.10 | -1.41 | -0.35% | 3,007 | 1,203,101 |
| 2024-09-20 | 410.00 | 410.00 | 400.00 | 412.69 | 401.51 | -11.18 | -2.71% | 3,615 | 1,451,459 |
| 2024-09-19 | 413.00 | 413.00 | 410.00 | 412.46 | 412.69 | 0.23 | 0.06% | 516 | 212,948 |
| 2024-09-18 | 417.00 | 417.00 | 410.00 | 417.00 | 412.46 | -4.54 | -1.09% | 1,991 | 821,208 |
| 2024-09-17 | 410.00 | 417.00 | 410.00 | 416.99 | 417.00 | 0.01 | 0.00% | 223 | 92,991 |
| 2024-09-16 | 400.00 | 417.00 | 400.00 | 417.16 | 416.99 | -0.17 | -0.04% | 2,367 | 987,015 |
| 2024-09-13 | 418.00 | 418.00 | 410.00 | 420.00 | 417.16 | -2.84 | -0.68% | 1,233 | 514,358 |
| 2024-09-12 | 429.00 | 429.00 | 415.00 | 421.99 | 420.00 | -1.99 | -0.47% | 4,520 | 1,898,400 |
| 2024-09-11 | 423.00 | 429.00 | 420.00 | 420.06 | 421.99 | 1.93 | 0.46% | 2,738 | 1,155,409 |
| 2024-09-10 | 425.99 | 426.00 | 420.00 | 423.63 | 420.06 | -3.57 | -0.84% | 2,544 | 1,068,633 |
| 2024-09-09 | 425.00 | 429.00 | 415.00 | 426.61 | 423.63 | -2.98 | -0.70% | 6,543 | 2,771,811 |
| 2024-09-06 | 425.00 | 427.00 | 419.00 | 424.67 | 426.61 | 1.94 | 0.46% | 10,602 | 4,522,919 |
| 2024-09-05 | 425.00 | 427.00 | 413.00 | 419.38 | 424.67 | 5.29 | 1.26% | 3,176 | 1,348,752 |
| 2024-09-04 | 425.00 | 427.00 | 411.00 | 425.07 | 419.38 | -5.69 | -1.34% | 5,268 | 2,209,294 |
| 2024-09-03 | 425.01 | 427.00 | 411.00 | 425.01 | 425.07 | 0.06 | 0.01% | 2,652 | 1,127,286 |
| 2024-09-02 | 426.89 | 427.00 | 425.00 | 426.89 | 425.01 | -1.88 | -0.44% | 3,315 | 1,408,908 |
| 2024-08-30 | 426.00 | 426.90 | 425.00 | 425.00 | 426.89 | 1.89 | 0.44% | 2,480 | 1,058,687 |
| 2024-08-29 | 425.00 | 426.00 | 425.00 | 425.83 | 425.00 | -0.83 | -0.19% | 4,502 | 1,913,350 |
| 2024-08-28 | 425.21 | 426.90 | 425.20 | 425.21 | 425.83 | 0.62 | 0.15% | 1,806 | 769,049 |
| 2024-08-27 | 426.00 | 427.00 | 425.00 | 426.00 | 425.21 | -0.79 | -0.19% | 3,963 | 1,685,107 |
| 2024-08-26 | 426.00 | 427.00 | 425.50 | 426.00 | 426.00 | 0.00 | 0.00% | 666 | 283,716 |
| 2024-08-23 | 426.00 | 426.00 | 425.50 | 426.14 | 426.00 | -0.14 | -0.03% | 3,009 | 1,281,834 |
| 2024-08-22 | 426.50 | 427.00 | 426.00 | 426.50 | 426.14 | -0.36 | -0.08% | 1,449 | 617,477 |
| 2024-08-21 | 426.00 | 426.50 | 426.00 | 426.21 | 426.50 | 0.29 | 0.07% | 2,516 | 1,073,074 |
| 2024-08-20 | 426.50 | 426.50 | 426.00 | 427.00 | 426.21 | -0.79 | -0.19% | 1,897 | 808,520 |
| 2024-08-19 | 426.99 | 427.00 | 426.99 | 426.28 | 427.00 | 0.72 | 0.17% | 4,328 | 1,848,056 |
| 2024-08-16 | 426.99 | 427.00 | 425.00 | 426.97 | 426.28 | -0.69 | -0.16% | 8,495 | 3,621,249 |
| 2024-08-15 | 427.00 | 427.00 | 426.00 | 427.00 | 426.97 | -0.03 | -0.01% | 2,002 | 854,794 |
| 2024-08-14 | 427.00 | 427.00 | 427.00 | 425.88 | 427.00 | 1.12 | 0.26% | 3,079 | 1,314,733 |
| 2024-08-13 | 424.00 | 427.00 | 424.00 | 426.90 | 425.88 | -1.02 | -0.24% | 797 | 339,426 |
| 2024-08-12 | 427.00 | 427.00 | 423.00 | 427.00 | 426.90 | -0.10 | -0.02% | 404 | 172,468 |
| 2024-08-09 | 427.00 | 428.00 | 427.00 | 427.00 | 427.00 | 0.00 | 0.00% | 1,663 | 710,101 |
| 2024-08-08 | 428.90 | 428.90 | 420.00 | 428.90 | 427.00 | -1.90 | -0.44% | 263 | 112,301 |
| 2024-08-07 | 429.00 | 429.00 | 415.00 | 428.02 | 428.90 | 0.88 | 0.21% | 1,007 | 431,902 |
| 2024-08-06 | 428.00 | 429.00 | 410.00 | 428.90 | 428.02 | -0.88 | -0.21% | 2,874 | 1,230,129 |
| 2024-08-05 | 410.00 | 430.00 | 410.00 | 412.77 | 428.90 | 16.13 | 3.91% | 283 | 121,379 |
| 2024-08-02 | 415.00 | 429.00 | 410.00 | 415.95 | 412.77 | -3.18 | -0.76% | 4,545 | 1,876,040 |
| 2024-08-01 | 430.00 | 430.00 | 415.00 | 430.00 | 415.95 | -14.05 | -3.27% | 421 | 175,115 |
| 2024-07-31 | 415.00 | 430.00 | 415.00 | 415.00 | 430.00 | 15.00 | 3.61% | 743 | 319,490 |
| 2024-07-30 | 414.00 | 415.00 | 409.00 | 415.00 | 415.00 | 0.00 | 0.00% | 2,912 | 1,208,480 |
| 2024-07-29 | 409.00 | 415.00 | 409.00 | 409.00 | 415.00 | 6.00 | 1.47% | 1,063 | 441,145 |
| 2024-07-26 | 403.00 | 415.00 | 400.00 | 383.45 | 409.00 | 25.55 | 6.66% | 1,219 | 498,571 |
| 2024-07-25 | 401.00 | 403.00 | 375.00 | 429.23 | 383.45 | -45.78 | -10.67% | 6,216 | 2,383,525 |
| 2024-07-24 | 410.00 | 435.00 | 410.00 | 401.00 | 429.23 | 28.23 | 7.04% | 65 | 27,900 |
| 2024-07-23 | 438.00 | 438.00 | 399.00 | 400.00 | 401.00 | 1.00 | 0.25% | 2,014 | 807,614 |
| 2024-07-22 | 414.00 | 414.00 | 400.00 | 383.24 | 400.00 | 16.76 | 4.37% | 381 | 152,400 |
| 2024-07-19 | 413.00 | 414.00 | 368.02 | 414.00 | 383.24 | -30.76 | -7.43% | 7,330 | 2,809,149 |
| 2024-07-18 | 425.00 | 425.00 | 414.00 | 425.00 | 414.00 | -11.00 | -2.59% | 1,459 | 604,026 |
| 2024-07-17 | 438.00 | 438.00 | 425.00 | 438.00 | 425.00 | -13.00 | -2.97% | 3,482 | 1,479,850 |
| 2024-07-16 | 438.90 | 438.90 | 435.00 | 438.90 | 438.00 | -0.90 | -0.21% | 5,333 | 2,335,854 |
| 2024-07-09 | 438.90 | 438.90 | 438.90 | 438.90 | 438.90 | 0.00 | 0.00% | 280 | 122,892 |
| 2024-07-08 | 426.00 | 438.90 | 426.00 | 425.77 | 438.90 | 13.13 | 3.08% | 2,415 | 1,059,944 |
| 2024-07-05 | 410.00 | 436.00 | 410.00 | 410.29 | 425.77 | 15.48 | 3.77% | 1,166 | 496,448 |
| 2024-07-04 | 413.50 | 414.00 | 410.00 | 414.00 | 410.29 | -3.71 | -0.90% | 6,109 | 2,506,462 |
| 2024-07-03 | 414.00 | 414.00 | 414.00 | 414.88 | 414.00 | -0.88 | -0.21% | 1,268 | 524,952 |
| 2024-07-02 | 414.50 | 415.00 | 414.00 | 390.21 | 414.88 | 24.67 | 6.32% | 678 | 281,289 |
| 2024-07-01 | 390.00 | 417.00 | 390.00 | 397.26 | 390.21 | -7.05 | -1.77% | 4,453 | 1,737,605 |
| 2024-06-27 | 405.00 | 405.00 | 385.00 | 404.11 | 397.26 | -6.85 | -1.70% | 300 | 119,178 |
| 2024-06-25 | 396.00 | 405.00 | 380.30 | 383.19 | 403.51 | 20.32 | 5.30% | 162 | 65,369 |
| 2024-06-24 | 400.00 | 415.00 | 380.00 | 405.01 | 383.19 | -21.82 | -5.39% | 7,628 | 2,922,973 |
| 2024-06-21 | 415.00 | 438.00 | 400.00 | 410.00 | 405.01 | -4.99 | -1.22% | 13,877 | 5,620,324 |
| 2024-06-20 | 410.00 | 410.00 | 410.00 | 367.79 | 410.00 | 42.21 | 11.48% | 871 | 357,110 |
| 2024-06-19 | 406.00 | 406.00 | 360.00 | 406.00 | 367.79 | -38.21 | -9.41% | 1,679 | 617,519 |
| 2024-06-18 | 435.00 | 436.00 | 390.00 | 435.00 | 406.00 | -29.00 | -6.67% | 12,364 | 5,019,784 |
| 2024-06-17 | 435.00 | 435.00 | 420.00 | 422.06 | 435.00 | 12.94 | 3.07% | 1,605 | 698,175 |
| 2024-06-14 | 421.00 | 435.00 | 421.00 | 433.88 | 422.06 | -11.82 | -2.72% | 1,449 | 611,565 |
| 2024-06-13 | 435.00 | 438.00 | 427.00 | 435.00 | 433.88 | -1.12 | -0.26% | 2,403 | 1,042,614 |
| 2024-06-12 | 435.00 | 435.00 | 435.00 | 421.01 | 435.00 | 13.99 | 3.32% | 50 | 21,750 |
| 2024-06-11 | 437.99 | 438.00 | 421.00 | 436.72 | 421.01 | -15.71 | -3.60% | 1,494 | 628,989 |
| 2024-06-10 | 437.00 | 438.00 | 420.00 | 436.97 | 436.72 | -0.25 | -0.06% | 2,427 | 1,059,919 |
| 2024-06-07 | 436.50 | 438.00 | 436.50 | 437.00 | 436.97 | -0.03 | -0.01% | 6,528 | 2,852,540 |
| 2024-06-06 | 437.00 | 437.00 | 420.00 | 437.00 | 437.00 | 0.00 | 0.00% | 960 | 419,520 |
| 2024-06-05 | 411.00 | 437.00 | 411.00 | 431.65 | 437.00 | 5.35 | 1.24% | 310 | 135,470 |
| 2024-06-04 | 430.00 | 437.00 | 420.00 | 420.48 | 431.65 | 11.17 | 2.66% | 19,343 | 8,349,406 |
| 2024-06-03 | 429.99 | 430.00 | 409.00 | 430.00 | 420.48 | -9.52 | -2.21% | 3,538 | 1,487,658 |
| 2024-05-31 | 437.00 | 437.00 | 430.00 | 437.05 | 430.00 | -7.05 | -1.61% | 3,106 | 1,335,580 |
| 2024-05-30 | 400.00 | 440.00 | 399.00 | 400.06 | 437.05 | 36.99 | 9.25% | 22,337 | 9,762,386 |
| 2024-05-29 | 400.98 | 400.99 | 399.00 | 399.60 | 400.06 | 0.46 | 0.12% | 1,296 | 518,478 |
| 2024-05-28 | 402.00 | 402.00 | 399.00 | 401.17 | 399.60 | -1.57 | -0.39% | 3,798 | 1,517,681 |
| 2024-05-27 | 402.00 | 408.99 | 400.00 | 400.39 | 401.17 | 0.78 | 0.19% | 758 | 304,087 |
| 2024-05-24 | 409.00 | 409.00 | 400.00 | 401.04 | 400.39 | -0.65 | -0.16% | 1,510 | 604,589 |
| 2024-05-22 | 401.00 | 409.99 | 401.00 | 401.62 | 401.04 | -0.58 | -0.14% | 200 | 80,208 |
| 2024-05-21 | 400.00 | 409.99 | 398.00 | 400.10 | 401.62 | 1.52 | 0.38% | 7,658 | 3,075,606 |
| 2024-05-20 | 400.00 | 405.00 | 400.00 | 399.07 | 400.10 | 1.03 | 0.26% | 2,155 | 862,216 |
| 2024-05-17 | 397.99 | 409.99 | 381.00 | 397.99 | 399.07 | 1.08 | 0.27% | 7,842 | 3,129,507 |
| 2024-05-16 | 399.99 | 399.99 | 372.02 | 396.12 | 397.99 | 1.87 | 0.47% | 179 | 71,240 |
| 2024-05-15 | 372.00 | 399.99 | 372.00 | 380.85 | 396.12 | 15.27 | 4.01% | 11,765 | 4,660,352 |
| 2024-05-14 | 397.00 | 397.00 | 370.00 | 395.00 | 380.85 | -14.15 | -3.58% | 4,330 | 1,649,081 |
| 2024-05-13 | 398.00 | 398.00 | 395.00 | 397.77 | 395.00 | -2.77 | -0.70% | 1,474 | 582,230 |
| 2024-05-10 | 400.00 | 400.00 | 394.00 | 400.00 | 397.77 | -2.23 | -0.56% | 3,704 | 1,473,340 |
| 2024-05-09 | 397.00 | 400.00 | 394.00 | 394.00 | 400.00 | 6.00 | 1.52% | 2,789 | 1,115,600 |
| 2024-05-08 | 390.00 | 397.00 | 390.00 | 390.00 | 394.00 | 4.00 | 1.03% | 964 | 379,816 |
| 2024-05-07 | 399.00 | 399.00 | 390.00 | 398.44 | 390.00 | -8.44 | -2.12% | 403 | 157,170 |
| 2024-05-06 | 385.00 | 400.00 | 367.01 | 411.94 | 398.44 | -13.50 | -3.28% | 6,705 | 2,671,540 |
| 2024-05-03 | 434.99 | 440.00 | 380.00 | 432.50 | 411.94 | -20.56 | -4.75% | 29,452 | 12,132,457 |
| 2024-05-02 | 396.00 | 445.00 | 390.00 | 389.88 | 432.50 | 42.62 | 10.93% | 20,268 | 8,765,910 |
| 2024-05-01 | 355.99 | 390.00 | 355.99 | 356.00 | 389.88 | 33.88 | 9.52% | 10,606 | 4,135,067 |
| 2024-04-30 | 350.00 | 356.00 | 349.00 | 350.00 | 356.00 | 6.00 | 1.71% | 11,640 | 4,143,840 |
| 2024-04-29 | 345.01 | 350.00 | 345.01 | 349.77 | 350.00 | 0.23 | 0.07% | 2,432 | 851,200 |
| 2024-04-26 | 350.00 | 350.00 | 349.50 | 350.00 | 349.77 | -0.23 | -0.07% | 2,554 | 893,313 |
| 2024-04-25 | 349.00 | 350.00 | 345.05 | 349.60 | 350.00 | 0.40 | 0.11% | 2,043 | 715,050 |
| 2024-04-24 | 350.00 | 350.00 | 346.00 | 349.00 | 349.60 | 0.60 | 0.17% | 3,384 | 1,183,046 |
| 2024-04-23 | 350.00 | 350.00 | 349.00 | 346.23 | 349.00 | 2.77 | 0.80% | 404 | 140,996 |
| 2024-04-22 | 350.00 | 350.00 | 345.00 | 350.00 | 346.23 | -3.77 | -1.08% | 4,112 | 1,423,698 |
| 2024-04-19 | 350.00 | 350.00 | 350.00 | 347.50 | 350.00 | 2.50 | 0.72% | 681 | 238,350 |
| 2024-04-18 | 350.00 | 350.00 | 346.00 | 350.00 | 347.50 | -2.50 | -0.71% | 3,029 | 1,052,578 |
| 2024-04-17 | 349.00 | 350.00 | 346.00 | 350.00 | 350.00 | 0.00 | 0.00% | 2,788 | 975,800 |
| 2024-04-16 | 349.98 | 350.00 | 349.98 | 349.99 | 350.00 | 0.01 | 0.00% | 1,083 | 379,050 |
| 2024-04-15 | 349.90 | 349.99 | 349.90 | 349.98 | 349.99 | 0.01 | 0.00% | 679 | 237,643 |
| 2024-04-12 | 349.98 | 349.98 | 349.98 | 349.98 | 349.98 | 0.00 | 0.00% | 292 | 102,194 |
| 2024-04-11 | 349.98 | 349.98 | 349.98 | 349.97 | 349.98 | 0.01 | 0.00% | 169 | 59,147 |
| 2024-04-10 | 349.00 | 349.99 | 349.00 | 349.99 | 349.97 | -0.02 | -0.01% | 1,615 | 565,202 |
| 2024-04-09 | 349.99 | 349.99 | 349.00 | 349.99 | 349.99 | 0.00 | 0.00% | 631 | 220,844 |
| 2024-04-08 | 348.00 | 350.00 | 347.00 | 347.09 | 349.99 | 2.90 | 0.84% | 2,614 | 914,874 |
| 2024-04-05 | 347.00 | 348.00 | 341.00 | 346.90 | 347.09 | 0.19 | 0.05% | 5,243 | 1,819,793 |
| 2024-04-04 | 345.90 | 347.00 | 345.90 | 336.62 | 346.90 | 10.28 | 3.05% | 946 | 328,167 |
| 2024-04-03 | 347.00 | 347.90 | 334.00 | 339.08 | 336.62 | -2.46 | -0.73% | 1,875 | 631,163 |
| 2024-04-02 | 349.00 | 349.00 | 331.50 | 358.00 | 339.08 | -18.92 | -5.28% | 4,069 | 1,379,717 |
| 2024-04-01 | 331.50 | 358.00 | 331.50 | 335.21 | 358.00 | 22.79 | 6.80% | 2,852 | 1,021,016 |
| 2024-03-29 | 336.00 | 346.00 | 330.00 | 346.99 | 335.21 | -11.78 | -3.39% | 1,275 | 427,393 |
| 2024-03-28 | 356.99 | 356.99 | 331.00 | 316.78 | 346.99 | 30.21 | 9.54% | 858 | 297,717 |
| 2024-03-27 | 358.00 | 358.00 | 315.11 | 355.36 | 316.78 | -38.58 | -10.86% | 10,480 | 3,319,854 |
| 2024-03-26 | 359.00 | 364.99 | 341.00 | 360.33 | 355.36 | -4.97 | -1.38% | 4,859 | 1,726,694 |
| 2024-03-25 | 365.00 | 365.00 | 360.00 | 365.00 | 360.33 | -4.67 | -1.28% | 1,647 | 593,464 |
| 2024-03-22 | 364.00 | 365.00 | 364.00 | 360.69 | 365.00 | 4.31 | 1.19% | 1,486 | 542,390 |
| 2024-03-21 | 362.00 | 365.00 | 360.00 | 364.50 | 360.69 | -3.81 | -1.05% | 4,379 | 1,579,462 |
| 2024-03-20 | 365.00 | 365.00 | 364.50 | 364.30 | 364.50 | 0.20 | 0.05% | 2,023 | 737,384 |
| 2024-03-19 | 365.97 | 365.97 | 363.00 | 365.97 | 364.30 | -1.67 | -0.46% | 1,250 | 455,375 |
| 2024-03-18 | 364.00 | 365.97 | 364.00 | 365.70 | 365.97 | 0.27 | 0.07% | 2,618 | 958,109 |
| 2024-03-15 | 365.00 | 365.98 | 361.00 | 365.95 | 365.70 | -0.25 | -0.07% | 796 | 291,097 |
| 2024-03-14 | 365.98 | 365.98 | 365.00 | 360.00 | 365.95 | 5.95 | 1.65% | 170 | 62,212 |
| 2024-03-13 | 365.99 | 365.99 | 360.00 | 366.99 | 360.00 | -6.99 | -1.90% | 9,927 | 3,573,720 |
| 2024-03-12 | 365.00 | 366.99 | 365.00 | 365.90 | 366.99 | 1.09 | 0.30% | 1,907 | 699,850 |
| 2024-03-11 | 366.99 | 366.99 | 365.01 | 366.99 | 365.90 | -1.09 | -0.30% | 3,889 | 1,422,985 |
| 2024-03-07 | 365.00 | 366.99 | 364.00 | 366.99 | 366.99 | 0.00 | 0.00% | 152 | 55,782 |
| 2024-03-06 | 364.00 | 366.99 | 364.00 | 364.00 | 366.99 | 2.99 | 0.82% | 4,274 | 1,568,515 |
| 2024-03-05 | 366.00 | 366.00 | 364.00 | 365.96 | 364.00 | -1.96 | -0.54% | 11,580 | 4,215,120 |
| 2024-03-04 | 367.00 | 367.00 | 365.00 | 366.28 | 365.96 | -0.32 | -0.09% | 2,686 | 982,969 |
| 2024-03-01 | 367.50 | 367.50 | 366.00 | 367.21 | 366.28 | -0.93 | -0.25% | 6,385 | 2,338,698 |
| 2024-02-29 | 369.99 | 370.00 | 367.00 | 365.84 | 367.21 | 1.37 | 0.37% | 599 | 219,959 |
| 2024-02-28 | 368.00 | 371.00 | 365.00 | 367.64 | 365.84 | -1.80 | -0.49% | 1,708 | 624,855 |
| 2024-02-27 | 370.50 | 371.00 | 362.00 | 369.75 | 367.64 | -2.11 | -0.57% | 5,003 | 1,839,303 |
| 2024-02-26 | 370.00 | 370.50 | 369.00 | 383.33 | 369.75 | -13.58 | -3.54% | 4,379 | 1,619,135 |
| 2024-02-23 | 383.00 | 389.00 | 380.81 | 382.38 | 383.33 | 0.95 | 0.25% | 533 | 204,315 |
| 2024-02-22 | 393.67 | 393.67 | 381.00 | 393.05 | 382.38 | -10.67 | -2.71% | 4,567 | 1,746,329 |
| 2024-02-21 | 396.00 | 396.99 | 385.00 | 393.74 | 393.05 | -0.69 | -0.18% | 1,559 | 612,765 |
| 2024-02-20 | 382.00 | 397.50 | 381.00 | 396.92 | 393.74 | -3.18 | -0.80% | 3,397 | 1,337,535 |
| 2024-02-19 | 370.00 | 400.00 | 370.00 | 380.81 | 396.92 | 16.11 | 4.23% | 3,564 | 1,414,623 |
| 2024-02-16 | 420.00 | 420.00 | 370.00 | 369.53 | 380.81 | 11.28 | 3.05% | 1,966 | 748,672 |
| 2024-02-15 | 369.99 | 376.00 | 365.50 | 369.99 | 369.53 | -0.46 | -0.12% | 19,779 | 7,308,934 |
| 2024-02-14 | 370.00 | 370.00 | 369.99 | 374.53 | 369.99 | -4.54 | -1.21% | 1,802 | 666,722 |
| 2024-02-13 | 361.99 | 376.00 | 361.00 | 361.02 | 374.53 | 13.51 | 3.74% | 4,046 | 1,515,348 |
| 2024-02-09 | 360.00 | 361.99 | 360.00 | 360.00 | 361.02 | 1.02 | 0.28% | 4,983 | 1,798,963 |
| 2024-02-08 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | 0.00 | 0.00% | 803 | 289,080 |
| 2024-02-07 | 358.00 | 360.00 | 355.60 | 358.00 | 360.00 | 2.00 | 0.56% | 2,010 | 723,600 |
| 2024-02-06 | 356.00 | 359.99 | 356.00 | 358.39 | 358.00 | -0.39 | -0.11% | 500 | 179,000 |
| 2024-02-05 | 358.00 | 360.00 | 355.50 | 360.73 | 358.39 | -2.34 | -0.65% | 2,399 | 859,778 |
| 2024-02-02 | 360.00 | 360.99 | 360.00 | 360.00 | 360.73 | 0.73 | 0.20% | 2,922 | 1,054,053 |
| 2024-02-01 | 360.07 | 361.00 | 358.00 | 361.00 | 360.00 | -1.00 | -0.28% | 3,696 | 1,330,560 |
| 2024-01-31 | 361.00 | 361.00 | 361.00 | 360.07 | 361.00 | 0.93 | 0.26% | 518 | 186,998 |
| 2024-01-30 | 360.00 | 361.00 | 360.00 | 360.00 | 360.07 | 0.07 | 0.02% | 599 | 215,682 |
| 2024-01-29 | 361.00 | 363.00 | 360.00 | 361.56 | 360.00 | -1.56 | -0.43% | 2,236 | 804,960 |
| 2024-01-26 | 362.00 | 362.00 | 360.97 | 361.49 | 361.56 | 0.07 | 0.02% | 923 | 333,720 |
| 2024-01-25 | 361.00 | 362.00 | 360.97 | 360.97 | 361.49 | 0.52 | 0.14% | 2,401 | 867,937 |
| 2024-01-24 | 357.00 | 361.99 | 356.00 | 355.05 | 360.97 | 5.92 | 1.67% | 1,207 | 435,691 |
| 2024-01-23 | 360.00 | 360.00 | 355.00 | 350.57 | 355.05 | 4.48 | 1.28% | 1,473 | 522,989 |
| 2024-01-22 | 360.00 | 360.00 | 350.01 | 353.72 | 350.57 | -3.15 | -0.89% | 1,268 | 444,523 |
| 2024-01-19 | 351.01 | 360.00 | 351.01 | 352.00 | 353.72 | 1.72 | 0.49% | 332 | 117,435 |
| 2024-01-18 | 351.99 | 352.00 | 351.00 | 350.82 | 352.00 | 1.18 | 0.34% | 956 | 336,512 |
| 2024-01-17 | 350.00 | 352.00 | 350.00 | 350.02 | 350.82 | 0.80 | 0.23% | 669 | 234,699 |
| 2024-01-16 | 358.00 | 362.00 | 350.00 | 360.26 | 350.02 | -10.24 | -2.84% | 1,339 | 468,677 |
| 2024-01-15 | 362.99 | 362.99 | 360.00 | 363.00 | 360.26 | -2.74 | -0.75% | 1,825 | 657,475 |
| 2024-01-12 | 364.00 | 364.00 | 363.00 | 364.00 | 363.00 | -1.00 | -0.27% | 650 | 235,950 |
| 2024-01-11 | 364.50 | 364.50 | 364.00 | 364.90 | 364.00 | -0.90 | -0.25% | 2,410 | 877,240 |
| 2024-01-10 | 355.00 | 364.90 | 348.00 | 364.89 | 364.90 | 0.01 | 0.00% | 2,888 | 1,053,831 |
| 2024-01-09 | 363.50 | 364.95 | 360.00 | 364.00 | 364.89 | 0.89 | 0.24% | 2,888 | 1,053,802 |
| 2024-01-08 | 364.97 | 364.97 | 363.50 | 364.01 | 364.00 | -0.01 | 0.00% | 1,395 | 507,780 |
| 2024-01-05 | 364.98 | 364.98 | 363.00 | 363.03 | 364.01 | 0.98 | 0.27% | 2,246 | 817,566 |
| 2024-01-04 | 364.50 | 365.00 | 362.00 | 361.00 | 363.03 | 2.03 | 0.56% | 4,441 | 1,612,216 |
| 2024-01-03 | 364.00 | 364.99 | 360.00 | 360.19 | 361.00 | 0.81 | 0.22% | 3,889 | 1,403,929 |
| 2024-01-02 | 360.00 | 360.20 | 359.99 | 345.71 | 360.19 | 14.48 | 4.19% | 1,124 | 404,854 |
| 2023-12-28 | 350.00 | 350.00 | 345.00 | 341.50 | 345.71 | 4.21 | 1.23% | 1,821 | 629,538 |
| 2023-12-27 | 350.00 | 350.00 | 341.00 | 350.00 | 341.50 | -8.50 | -2.43% | 20,197 | 6,897,276 |
| 2023-12-26 | 350.00 | 350.00 | 341.12 | 355.00 | 350.00 | -5.00 | -1.41% | 2,536 | 887,600 |
| 2023-12-25 | 354.30 | 355.00 | 340.00 | 355.01 | 355.00 | -0.01 | 0.00% | 2,359 | 837,445 |
| 2023-12-22 | 358.00 | 358.00 | 355.00 | 355.00 | 355.01 | 0.01 | 0.00% | 1,312 | 465,773 |
| 2023-12-21 | 360.00 | 360.20 | 355.00 | 358.54 | 355.00 | -3.54 | -0.99% | 8,607 | 3,055,485 |
| 2023-12-20 | 359.00 | 360.20 | 355.00 | 360.00 | 358.54 | -1.46 | -0.41% | 1,848 | 662,582 |
| 2023-12-19 | 362.50 | 362.50 | 360.00 | 361.58 | 360.00 | -1.58 | -0.44% | 1,529 | 550,440 |
| 2023-12-18 | 362.50 | 362.50 | 361.00 | 362.06 | 361.58 | -0.48 | -0.13% | 4,040 | 1,460,783 |
| 2023-12-15 | 363.00 | 363.00 | 361.00 | 363.00 | 362.06 | -0.94 | -0.26% | 1,608 | 582,192 |
| 2023-12-14 | 363.00 | 363.00 | 363.00 | 361.00 | 363.00 | 2.00 | 0.55% | 858 | 311,454 |
| 2023-12-13 | 361.00 | 361.00 | 361.00 | 362.09 | 361.00 | -1.09 | -0.30% | 1,002 | 361,722 |
| 2023-12-12 | 364.90 | 364.90 | 361.00 | 364.73 | 362.09 | -2.64 | -0.72% | 4,788 | 1,733,687 |
| 2023-12-11 | 364.90 | 364.90 | 364.00 | 364.03 | 364.73 | 0.70 | 0.19% | 433 | 157,928 |
| 2023-12-08 | 364.00 | 364.98 | 364.00 | 362.72 | 364.03 | 1.31 | 0.36% | 194 | 70,622 |
| 2023-12-07 | 363.00 | 363.00 | 361.00 | 361.66 | 362.72 | 1.06 | 0.29% | 65 | 23,577 |
| 2023-12-06 | 364.00 | 364.00 | 360.00 | 360.00 | 361.66 | 1.66 | 0.46% | 193 | 69,800 |
| 2023-12-05 | 360.00 | 364.00 | 360.00 | 362.22 | 360.00 | -2.22 | -0.61% | 7,595 | 2,734,200 |
| 2023-12-04 | 364.00 | 364.99 | 361.50 | 364.99 | 362.22 | -2.77 | -0.76% | 1,565 | 566,874 |
| 2023-12-01 | 365.00 | 365.00 | 363.22 | 364.99 | 364.99 | 0.00 | 0.00% | 1,127 | 411,344 |
| 2023-11-30 | 363.22 | 364.99 | 363.22 | 364.99 | 364.99 | 0.00 | 0.00% | 950 | 346,741 |
| 2023-11-29 | 364.99 | 364.99 | 363.22 | 363.48 | 364.99 | 1.51 | 0.42% | 451 | 164,610 |
| 2023-11-28 | 364.00 | 364.99 | 363.22 | 363.80 | 363.48 | -0.32 | -0.09% | 2,010 | 730,595 |
| 2023-11-27 | 364.99 | 364.99 | 363.80 | 364.90 | 363.80 | -1.10 | -0.30% | 3,125 | 1,136,875 |
| 2023-11-24 | 364.90 | 364.90 | 364.90 | 363.81 | 364.90 | 1.09 | 0.30% | 778 | 283,892 |
| 2023-11-23 | 363.80 | 364.90 | 363.80 | 363.80 | 363.81 | 0.01 | 0.00% | 3,100 | 1,127,811 |
| 2023-11-22 | 361.50 | 363.80 | 361.50 | 363.80 | 363.80 | 0.00 | 0.00% | 1,072 | 389,994 |
| 2023-11-21 | 363.50 | 363.80 | 363.00 | 363.50 | 363.80 | 0.30 | 0.08% | 2,689 | 978,258 |
| 2023-11-20 | 360.00 | 363.50 | 360.00 | 363.40 | 363.50 | 0.10 | 0.03% | 5,688 | 2,067,588 |
| 2023-11-17 | 363.50 | 363.50 | 360.01 | 360.10 | 363.40 | 3.30 | 0.92% | 250 | 90,850 |
| 2023-11-16 | 363.50 | 363.50 | 360.00 | 363.32 | 360.10 | -3.22 | -0.89% | 1,552 | 558,875 |
| 2023-11-15 | 363.50 | 363.80 | 363.00 | 364.34 | 363.32 | -1.02 | -0.28% | 1,917 | 696,484 |
| 2023-11-13 | 364.98 | 364.99 | 363.69 | 364.98 | 364.34 | -0.64 | -0.18% | 776 | 282,728 |
| 2023-11-10 | 364.99 | 364.99 | 363.50 | 364.14 | 364.98 | 0.84 | 0.23% | 1,632 | 595,647 |
| 2023-11-09 | 364.50 | 364.99 | 363.50 | 364.92 | 364.14 | -0.78 | -0.21% | 2,426 | 883,404 |
| 2023-11-08 | 365.00 | 365.00 | 364.90 | 364.90 | 364.92 | 0.02 | 0.01% | 3,298 | 1,203,506 |
| 2023-11-07 | 364.80 | 365.00 | 364.80 | 364.00 | 364.90 | 0.90 | 0.25% | 1,987 | 725,056 |
| 2023-11-06 | 364.00 | 364.00 | 363.00 | 364.00 | 364.00 | 0.00 | 0.00% | 921 | 335,244 |
| 2023-11-03 | 364.00 | 364.00 | 364.00 | 364.80 | 364.00 | -0.80 | -0.22% | 133 | 48,412 |
| 2023-11-02 | 361.00 | 364.80 | 361.00 | 364.50 | 364.80 | 0.30 | 0.08% | 200 | 72,960 |
| 2023-11-01 | 364.80 | 364.80 | 361.00 | 364.00 | 364.50 | 0.50 | 0.14% | 540 | 196,830 |
| 2023-10-31 | 364.80 | 364.80 | 364.00 | 364.78 | 364.00 | -0.78 | -0.21% | 2,230 | 811,720 |
| 2023-10-30 | 364.99 | 365.00 | 360.50 | 360.00 | 364.78 | 4.78 | 1.33% | 1,176 | 428,981 |
| 2023-10-27 | 360.00 | 360.00 | 360.00 | 364.99 | 360.00 | -4.99 | -1.37% | 1,026 | 369,360 |
| 2023-10-26 | 365.00 | 365.00 | 365.00 | 354.38 | 364.99 | 10.61 | 2.99% | 167 | 60,953 |
| 2023-10-25 | 353.00 | 360.00 | 353.00 | 360.00 | 354.38 | -5.62 | -1.56% | 696 | 246,648 |
| 2023-10-24 | 364.50 | 365.00 | 360.00 | 364.50 | 360.00 | -4.50 | -1.23% | 2,471 | 889,560 |
| 2023-10-23 | 363.00 | 364.50 | 353.00 | 363.00 | 364.50 | 1.50 | 0.41% | 3,123 | 1,138,334 |
| 2023-10-20 | 363.00 | 363.00 | 363.00 | 353.46 | 363.00 | 9.54 | 2.70% | 249 | 90,387 |
| 2023-10-19 | 363.99 | 363.99 | 350.02 | 352.31 | 353.46 | 1.15 | 0.33% | 3,679 | 1,300,379 |
| 2023-10-18 | 355.00 | 364.00 | 351.00 | 352.20 | 352.31 | 0.11 | 0.03% | 354 | 124,718 |
| 2023-10-17 | 361.00 | 363.99 | 350.01 | 360.55 | 352.20 | -8.35 | -2.32% | 7,777 | 2,739,059 |
| 2023-10-16 | 364.00 | 364.00 | 352.10 | 364.00 | 360.55 | -3.45 | -0.95% | 1,443 | 520,274 |
| 2023-10-13 | 354.01 | 364.00 | 354.01 | 363.86 | 364.00 | 0.14 | 0.04% | 673 | 244,972 |
| 2023-10-12 | 351.00 | 364.00 | 351.00 | 353.14 | 363.86 | 10.72 | 3.04% | 311 | 113,160 |
| 2023-10-11 | 367.00 | 367.00 | 351.00 | 364.14 | 353.14 | -11.00 | -3.02% | 3,553 | 1,254,706 |
| 2023-10-10 | 364.00 | 365.00 | 361.00 | 360.00 | 364.14 | 4.14 | 1.15% | 802 | 292,040 |
| 2023-10-09 | 367.00 | 367.00 | 351.00 | 358.19 | 360.00 | 1.81 | 0.51% | 1,624 | 584,640 |
| 2023-10-06 | 367.00 | 367.00 | 351.00 | 366.27 | 358.19 | -8.08 | -2.21% | 3,295 | 1,180,236 |
| 2023-10-05 | 367.00 | 367.00 | 366.00 | 367.00 | 366.27 | -0.73 | -0.20% | 392 | 143,578 |
| 2023-10-04 | 367.00 | 367.00 | 367.00 | 366.20 | 367.00 | 0.80 | 0.22% | 462 | 169,554 |
| 2023-10-03 | 360.00 | 367.00 | 360.00 | 342.25 | 366.20 | 23.95 | 7.00% | 1,779 | 651,470 |
| 2023-10-02 | 361.01 | 361.01 | 340.00 | 368.00 | 342.25 | -25.75 | -7.00% | 20,706 | 7,086,629 |
| 2023-09-29 | 368.00 | 368.00 | 368.00 | 368.74 | 368.00 | -0.74 | -0.20% | 597 | 219,696 |
| 2023-09-28 | 368.90 | 368.90 | 368.00 | 364.00 | 368.74 | 4.74 | 1.30% | 1,232 | 454,288 |
| 2023-09-27 | 364.00 | 364.00 | 350.00 | 365.00 | 364.00 | -1.00 | -0.27% | 3,851 | 1,401,764 |
| 2023-09-26 | 368.00 | 368.00 | 365.00 | 368.00 | 365.00 | -3.00 | -0.82% | 112 | 40,880 |
| 2023-09-25 | 369.00 | 369.90 | 352.00 | 369.90 | 368.00 | -1.90 | -0.51% | 2,468 | 908,224 |
| 2023-09-22 | 350.73 | 372.00 | 350.73 | 350.73 | 369.90 | 19.17 | 5.47% | 11,635 | 4,303,787 |
| 2023-09-21 | 368.00 | 372.40 | 350.00 | 368.84 | 350.73 | -18.11 | -4.91% | 170,466 | 59,787,540 |
| 2023-09-20 | 373.50 | 373.50 | 356.02 | 361.56 | 368.84 | 7.28 | 2.01% | 1,331 | 490,926 |
| 2023-09-19 | 360.00 | 376.00 | 355.03 | 375.63 | 361.56 | -14.07 | -3.75% | 1,221 | 441,465 |
| 2023-09-18 | 360.00 | 379.00 | 355.02 | 361.05 | 375.63 | 14.58 | 4.04% | 3,801 | 1,427,770 |
| 2023-09-15 | 380.00 | 380.00 | 360.00 | 368.90 | 361.05 | -7.85 | -2.13% | 4,769 | 1,721,847 |
| 2023-09-14 | 360.00 | 380.00 | 360.00 | 360.92 | 368.90 | 7.98 | 2.21% | 2,419 | 892,369 |
| 2023-09-13 | 380.00 | 380.00 | 360.00 | 375.43 | 360.92 | -14.51 | -3.86% | 22,911 | 8,269,038 |
| 2023-09-12 | 381.00 | 381.00 | 366.00 | 385.00 | 375.43 | -9.57 | -2.49% | 1,049 | 393,826 |
| 2023-09-11 | 385.00 | 385.00 | 380.00 | 385.00 | 385.00 | 0.00 | 0.00% | 585 | 225,225 |
| 2023-09-08 | 390.00 | 390.00 | 385.00 | 390.52 | 385.00 | -5.52 | -1.41% | 656 | 252,560 |
| 2023-09-07 | 365.00 | 390.52 | 365.00 | 364.95 | 390.52 | 25.57 | 7.01% | 10,185 | 3,977,446 |
| 2023-09-06 | 375.00 | 375.00 | 345.01 | 376.30 | 364.95 | -11.35 | -3.02% | 3,987 | 1,455,056 |
| 2023-09-05 | 390.00 | 390.52 | 375.00 | 389.99 | 376.30 | -13.69 | -3.51% | 4,482 | 1,686,577 |
| 2023-09-04 | 390.00 | 390.00 | 376.00 | 390.52 | 389.99 | -0.53 | -0.14% | 1,041 | 405,980 |
| 2023-09-01 | 390.00 | 391.00 | 385.00 | 368.87 | 390.52 | 21.65 | 5.87% | 3,654 | 1,426,960 |
| 2023-08-31 | 391.00 | 391.00 | 332.00 | 390.31 | 368.87 | -21.44 | -5.49% | 10,793 | 3,981,214 |
| 2023-08-30 | 389.00 | 391.50 | 389.00 | 390.00 | 390.31 | 0.31 | 0.08% | 1,016 | 396,555 |
| 2023-08-29 | 390.00 | 390.00 | 389.00 | 389.02 | 390.00 | 0.98 | 0.25% | 3,521 | 1,373,190 |
| 2023-08-28 | 390.00 | 390.00 | 389.00 | 389.98 | 389.02 | -0.96 | -0.25% | 964 | 375,015 |
| 2023-08-25 | 390.00 | 390.00 | 389.01 | 390.35 | 389.98 | -0.37 | -0.09% | 1,752 | 683,245 |
| 2023-08-24 | 392.00 | 392.00 | 390.00 | 392.00 | 390.35 | -1.65 | -0.42% | 5,864 | 2,289,012 |
| 2023-08-23 | 389.00 | 392.00 | 389.00 | 389.00 | 392.00 | 3.00 | 0.77% | 10,481 | 4,108,552 |
| 2023-08-22 | 388.00 | 390.00 | 388.00 | 389.00 | 389.00 | 0.00 | 0.00% | 4,512 | 1,755,168 |
| 2023-08-21 | 388.00 | 389.00 | 387.30 | 390.00 | 389.00 | -1.00 | -0.26% | 2,588 | 1,006,732 |
| 2023-08-18 | 390.00 | 390.00 | 387.00 | 390.41 | 390.00 | -0.41 | -0.11% | 863 | 336,570 |
| 2023-08-17 | 389.00 | 393.99 | 387.00 | 389.57 | 390.41 | 0.84 | 0.22% | 13,406 | 5,233,836 |
| 2023-08-16 | 390.00 | 390.00 | 387.00 | 389.45 | 389.57 | 0.12 | 0.03% | 662 | 257,895 |
| 2023-08-15 | 385.00 | 390.00 | 385.00 | 387.00 | 389.45 | 2.45 | 0.63% | 4,070 | 1,585,062 |
| 2023-08-14 | 389.90 | 389.90 | 385.10 | 389.96 | 387.00 | -2.96 | -0.76% | 968 | 374,616 |
| 2023-08-11 | 393.99 | 393.99 | 388.00 | 390.16 | 389.96 | -0.20 | -0.05% | 5,014 | 1,955,259 |
| 2023-08-10 | 390.00 | 393.99 | 390.00 | 391.00 | 390.16 | -0.84 | -0.21% | 705 | 275,063 |
| 2023-08-09 | 395.00 | 395.00 | 391.00 | 396.65 | 391.00 | -5.65 | -1.42% | 1,532 | 599,012 |
| 2023-08-08 | 390.00 | 399.98 | 390.00 | 395.00 | 396.65 | 1.65 | 0.42% | 2,205 | 874,613 |
| 2023-08-07 | 390.00 | 395.00 | 390.00 | 395.00 | 395.00 | 0.00 | 0.00% | 4,877 | 1,926,415 |
| 2023-08-04 | 400.00 | 400.00 | 390.00 | 400.00 | 395.00 | -5.00 | -1.25% | 1,692 | 668,340 |
| 2023-08-03 | 391.50 | 400.00 | 390.01 | 393.59 | 400.00 | 6.41 | 1.63% | 1,213 | 485,200 |
| 2023-08-02 | 392.01 | 400.00 | 391.50 | 392.01 | 393.59 | 1.58 | 0.40% | 4,775 | 1,879,392 |
| 2023-08-01 | 402.00 | 403.00 | 392.00 | 402.87 | 392.01 | -10.86 | -2.70% | 1,137 | 445,715 |
| 2023-07-31 | 402.90 | 403.00 | 395.00 | 397.28 | 402.87 | 5.59 | 1.41% | 996 | 401,259 |
| 2023-07-28 | 403.00 | 403.00 | 396.00 | 396.89 | 397.28 | 0.39 | 0.10% | 2,276 | 904,209 |
| 2023-07-27 | 403.50 | 403.50 | 396.00 | 396.00 | 396.89 | 0.89 | 0.22% | 4,008 | 1,590,735 |
| 2023-07-26 | 394.00 | 403.50 | 394.00 | 394.00 | 396.00 | 2.00 | 0.51% | 14,830 | 5,872,680 |
| 2023-07-25 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0.00 | 0.00% | 91 | 35,854 |
| 2023-07-24 | 390.00 | 394.00 | 389.99 | 389.99 | 394.00 | 4.01 | 1.03% | 797 | 314,018 |
| 2023-07-21 | 390.00 | 390.00 | 389.99 | 390.00 | 389.99 | -0.01 | 0.00% | 1,336 | 521,027 |
| 2023-07-20 | 390.00 | 390.00 | 389.99 | 390.00 | 390.00 | 0.00 | 0.00% | 1,138 | 443,820 |
| 2023-07-19 | 390.00 | 390.00 | 389.99 | 390.00 | 390.00 | 0.00 | 0.00% | 1,342 | 523,380 |
| 2023-07-18 | 390.00 | 390.00 | 389.99 | 390.00 | 390.00 | 0.00 | 0.00% | 2,007 | 782,730 |
| 2023-07-17 | 390.00 | 390.00 | 390.00 | 389.99 | 390.00 | 0.01 | 0.00% | 4,023 | 1,568,970 |
| 2023-07-07 | 389.99 | 389.99 | 389.99 | 380.40 | 389.99 | 9.59 | 2.52% | 146 | 56,939 |
| 2023-07-06 | 389.99 | 389.99 | 379.00 | 378.99 | 380.40 | 1.41 | 0.37% | 1,251 | 475,880 |
| 2023-07-05 | 380.00 | 389.99 | 377.00 | 379.94 | 378.99 | -0.95 | -0.25% | 4,959 | 1,879,411 |
| 2023-07-04 | 385.00 | 390.00 | 378.03 | 390.00 | 379.94 | -10.06 | -2.58% | 1,515 | 575,609 |
| 2023-07-03 | 390.00 | 391.21 | 376.00 | 391.21 | 390.00 | -1.21 | -0.31% | 4,480 | 1,747,200 |
| 2023-06-30 | 393.99 | 393.99 | 376.00 | 394.00 | 391.21 | -2.79 | -0.71% | 3,035 | 1,187,322 |
| 2023-06-29 | 380.02 | 394.00 | 373.00 | 394.11 | 394.00 | -0.11 | -0.03% | 4,227 | 1,665,438 |
| 2023-06-28 | 400.00 | 404.00 | 380.00 | 400.70 | 394.11 | -6.59 | -1.64% | 6,958 | 2,742,217 |
| 2023-06-27 | 400.00 | 404.00 | 399.00 | 399.75 | 400.70 | 0.95 | 0.24% | 2,830 | 1,133,981 |
| 2023-06-26 | 400.00 | 403.00 | 399.00 | 404.00 | 399.75 | -4.25 | -1.05% | 2,580 | 1,031,355 |
| 2023-06-23 | 404.00 | 405.00 | 404.00 | 404.00 | 404.00 | 0.00 | 0.00% | 1,087 | 439,148 |
| 2023-06-22 | 402.00 | 404.00 | 400.00 | 404.00 | 404.00 | 0.00 | 0.00% | 1,137 | 459,348 |
| 2023-06-21 | 400.00 | 404.00 | 399.00 | 400.00 | 404.00 | 4.00 | 1.00% | 589 | 237,956 |
| 2023-06-20 | 404.00 | 404.00 | 400.00 | 400.64 | 400.00 | -0.64 | -0.16% | 3,694 | 1,477,600 |
| 2023-06-19 | 400.10 | 405.00 | 400.00 | 403.59 | 400.64 | -2.95 | -0.73% | 2,138 | 856,568 |
| 2023-06-16 | 410.00 | 410.00 | 400.00 | 410.00 | 403.59 | -6.41 | -1.56% | 6,302 | 2,543,424 |
| 2023-06-15 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0.00 | 0.00% | 7,169 | 2,939,290 |
| 2023-06-14 | 427.00 | 427.00 | 410.00 | 416.98 | 410.00 | -6.98 | -1.67% | 4,024 | 1,649,840 |
| 2023-06-13 | 425.00 | 425.00 | 410.00 | 426.91 | 416.98 | -9.93 | -2.33% | 1,171 | 488,284 |
| 2023-06-12 | 427.99 | 427.99 | 419.00 | 427.00 | 426.91 | -0.09 | -0.02% | 1,063 | 453,805 |
| 2023-06-09 | 419.00 | 427.00 | 419.00 | 427.99 | 427.00 | -0.99 | -0.23% | 2,154 | 919,758 |
| 2023-06-08 | 428.00 | 428.00 | 427.00 | 428.88 | 427.99 | -0.89 | -0.21% | 486 | 208,003 |
| 2023-06-07 | 429.90 | 429.90 | 428.00 | 429.00 | 428.88 | -0.12 | -0.03% | 2,103 | 901,935 |
| 2023-06-06 | 411.00 | 429.97 | 411.00 | 429.00 | 429.00 | 0.00 | 0.00% | 410 | 175,890 |
| 2023-06-05 | 410.00 | 429.00 | 410.00 | 409.36 | 429.00 | 19.64 | 4.80% | 2,947 | 1,264,263 |
| 2023-06-02 | 410.00 | 410.00 | 405.00 | 405.92 | 409.36 | 3.44 | 0.85% | 3,886 | 1,590,773 |
| 2023-05-31 | 400.00 | 407.00 | 400.00 | 406.28 | 405.92 | -0.36 | -0.09% | 1,519 | 616,592 |
| 2023-05-30 | 410.00 | 410.00 | 390.00 | 410.00 | 406.28 | -3.72 | -0.91% | 2,561 | 1,040,483 |
| 2023-05-29 | 392.02 | 410.00 | 392.02 | 392.02 | 410.00 | 17.98 | 4.59% | 3,847 | 1,577,270 |
| 2023-05-26 | 401.00 | 411.00 | 385.00 | 429.44 | 392.02 | -37.42 | -8.71% | 3,157 | 1,237,607 |
| 2023-05-25 | 430.00 | 430.00 | 412.00 | 429.38 | 429.44 | 0.06 | 0.01% | 2,351 | 1,009,613 |
| 2023-05-24 | 414.00 | 432.00 | 414.00 | 430.00 | 429.38 | -0.62 | -0.14% | 1,478 | 634,624 |
| 2023-05-23 | 434.99 | 435.00 | 419.00 | 434.99 | 430.00 | -4.99 | -1.15% | 12,949 | 5,568,070 |
| 2023-05-22 | 430.00 | 435.00 | 420.00 | 423.36 | 434.99 | 11.63 | 2.75% | 2,166 | 942,188 |
| 2023-05-19 | 430.00 | 430.00 | 420.10 | 429.38 | 423.36 | -6.02 | -1.40% | 3,375 | 1,428,840 |
| 2023-05-18 | 430.00 | 430.00 | 420.00 | 421.68 | 429.38 | 7.70 | 1.83% | 2,696 | 1,157,608 |
| 2023-05-17 | 420.00 | 425.00 | 419.00 | 424.09 | 421.68 | -2.41 | -0.57% | 719 | 303,188 |
| 2023-05-16 | 430.51 | 435.00 | 420.00 | 431.00 | 424.09 | -6.91 | -1.60% | 14,861 | 6,302,401 |
| 2023-05-15 | 431.00 | 435.00 | 431.00 | 431.02 | 431.00 | -0.02 | 0.00% | 1,512 | 651,672 |
| 2023-05-12 | 430.00 | 435.00 | 430.00 | 431.61 | 431.02 | -0.59 | -0.14% | 2,410 | 1,038,758 |
| 2023-05-11 | 435.00 | 435.00 | 430.00 | 425.32 | 431.61 | 6.29 | 1.48% | 469 | 202,425 |
| 2023-05-10 | 435.00 | 435.00 | 423.50 | 431.28 | 425.32 | -5.96 | -1.38% | 2,042 | 868,503 |
| 2023-05-09 | 435.00 | 435.00 | 425.00 | 434.89 | 431.28 | -3.61 | -0.83% | 3,022 | 1,303,328 |
| 2023-05-08 | 434.50 | 435.00 | 426.00 | 434.90 | 434.89 | -0.01 | 0.00% | 1,435 | 624,067 |
| 2023-05-05 | 426.00 | 434.90 | 425.00 | 430.00 | 434.90 | 4.90 | 1.14% | 3,037 | 1,320,791 |
| 2023-05-04 | 430.00 | 430.00 | 429.99 | 429.43 | 430.00 | 0.57 | 0.13% | 4,369 | 1,878,670 |
| 2023-05-03 | 430.00 | 430.00 | 425.00 | 430.00 | 429.43 | -0.57 | -0.13% | 3,917 | 1,682,077 |
| 2023-05-02 | 430.00 | 430.00 | 427.00 | 426.53 | 430.00 | 3.47 | 0.81% | 2,819 | 1,212,170 |
| 2023-05-01 | 439.00 | 439.00 | 424.00 | 438.00 | 426.53 | -11.47 | -2.62% | 4,573 | 1,950,522 |
| 2023-04-28 | 429.00 | 438.00 | 428.00 | 425.00 | 438.00 | 13.00 | 3.06% | 1,101 | 482,238 |
| 2023-04-27 | 435.00 | 435.00 | 425.00 | 438.00 | 425.00 | -13.00 | -2.97% | 594 | 252,450 |
| 2023-04-26 | 438.00 | 442.70 | 423.50 | 438.00 | 438.00 | 0.00 | 0.00% | 3,331 | 1,458,978 |
| 2023-04-25 | 438.00 | 442.80 | 438.00 | 437.78 | 438.00 | 0.22 | 0.05% | 962 | 421,356 |
| 2023-04-24 | 439.00 | 443.00 | 431.00 | 423.33 | 437.78 | 14.45 | 3.41% | 539 | 235,963 |
| 2023-04-21 | 400.00 | 439.00 | 390.00 | 415.23 | 423.33 | 8.10 | 1.95% | 11,598 | 4,909,781 |
| 2023-04-20 | 390.00 | 420.00 | 389.50 | 385.40 | 415.23 | 29.83 | 7.74% | 9,025 | 3,747,451 |
| 2023-04-19 | 366.00 | 390.00 | 366.00 | 366.00 | 385.40 | 19.40 | 5.30% | 38,190 | 14,718,426 |
| 2023-04-18 | 373.00 | 373.00 | 366.00 | 366.30 | 366.00 | -0.30 | -0.08% | 6,471 | 2,368,386 |
| 2023-04-17 | 375.00 | 375.00 | 366.00 | 373.07 | 366.30 | -6.77 | -1.81% | 9,202 | 3,370,693 |
| 2023-04-14 | 368.00 | 375.00 | 366.00 | 368.45 | 373.07 | 4.62 | 1.25% | 7,592 | 2,832,347 |
| 2023-04-13 | 370.00 | 384.00 | 368.00 | 370.00 | 368.45 | -1.55 | -0.42% | 9,224 | 3,398,583 |
| 2023-04-12 | 375.00 | 375.00 | 370.00 | 372.49 | 370.00 | -2.49 | -0.67% | 3,464 | 1,281,680 |
| 2023-04-11 | 375.20 | 375.20 | 371.00 | 374.64 | 372.49 | -2.15 | -0.57% | 2,940 | 1,095,121 |
| 2023-04-10 | 389.00 | 389.00 | 371.00 | 390.00 | 374.64 | -15.36 | -3.94% | 5,364 | 2,009,569 |
| 2023-04-07 | 383.00 | 390.00 | 383.00 | 388.97 | 390.00 | 1.03 | 0.26% | 1,102 | 429,780 |
| 2023-04-06 | 391.00 | 391.00 | 381.00 | 391.23 | 388.97 | -2.26 | -0.58% | 2,568 | 998,875 |
| 2023-04-05 | 415.00 | 415.00 | 390.00 | 415.00 | 391.23 | -23.77 | -5.73% | 11,507 | 4,501,884 |
| 2023-04-04 | 415.00 | 415.00 | 410.00 | 419.02 | 415.00 | -4.02 | -0.96% | 36,454 | 15,128,410 |
| 2023-04-03 | 420.00 | 420.00 | 419.00 | 419.73 | 419.02 | -0.71 | -0.17% | 16,776 | 7,029,480 |
| 2023-03-31 | 420.00 | 425.00 | 419.00 | 425.00 | 419.73 | -5.27 | -1.24% | 1,487 | 624,139 |
| 2023-03-30 | 430.00 | 430.00 | 423.00 | 434.79 | 425.00 | -9.79 | -2.25% | 1,275 | 541,875 |
| 2023-03-29 | 430.00 | 435.00 | 420.00 | 435.00 | 434.79 | -0.21 | -0.05% | 3,070 | 1,334,805 |
| 2023-03-28 | 441.50 | 441.50 | 431.00 | 445.23 | 435.00 | -10.23 | -2.30% | 3,153 | 1,371,555 |
| 2023-03-27 | 449.00 | 449.00 | 445.00 | 447.55 | 445.23 | -2.32 | -0.52% | 6,432 | 2,863,719 |
| 2023-03-24 | 440.00 | 450.00 | 440.00 | 447.00 | 447.55 | 0.55 | 0.12% | 860 | 384,893 |
| 2023-03-23 | 450.00 | 450.00 | 432.00 | 450.20 | 447.00 | -3.20 | -0.71% | 1,856 | 829,632 |
| 2023-03-22 | 450.00 | 460.00 | 435.00 | 449.97 | 450.20 | 0.23 | 0.05% | 6,863 | 3,089,723 |
| 2023-03-21 | 449.00 | 463.00 | 445.00 | 450.00 | 449.97 | -0.03 | -0.01% | 5,306 | 2,387,541 |
| 2023-03-20 | 455.00 | 465.00 | 449.00 | 452.64 | 450.00 | -2.64 | -0.58% | 10,844 | 4,879,800 |
| 2023-03-17 | 464.00 | 465.00 | 451.00 | 455.06 | 452.64 | -2.42 | -0.53% | 4,609 | 2,086,218 |
| 2023-03-16 | 455.00 | 461.00 | 450.00 | 459.61 | 455.06 | -4.55 | -0.99% | 5,309 | 2,415,914 |
| 2023-03-15 | 463.00 | 463.00 | 455.00 | 461.79 | 459.61 | -2.18 | -0.47% | 2,253 | 1,035,501 |
| 2023-03-14 | 460.00 | 467.00 | 460.00 | 464.35 | 461.79 | -2.56 | -0.55% | 3,433 | 1,585,325 |
| 2023-03-13 | 470.00 | 470.00 | 464.00 | 464.96 | 464.35 | -0.61 | -0.13% | 6,879 | 3,194,264 |
| 2023-03-10 | 471.00 | 471.00 | 464.00 | 466.97 | 464.96 | -2.01 | -0.43% | 1,828 | 849,947 |
| 2023-03-09 | 467.00 | 468.00 | 465.00 | 466.52 | 466.97 | 0.45 | 0.10% | 6,521 | 3,045,111 |
| 2023-03-07 | 466.00 | 468.00 | 465.05 | 465.36 | 466.52 | 1.16 | 0.25% | 2,631 | 1,227,414 |
| 2023-03-06 | 466.00 | 466.00 | 464.01 | 465.42 | 465.36 | -0.06 | -0.01% | 2,910 | 1,354,198 |
| 2023-03-03 | 467.00 | 468.00 | 465.00 | 465.00 | 465.42 | 0.42 | 0.09% | 3,187 | 1,483,294 |
| 2023-03-02 | 467.00 | 467.00 | 465.00 | 468.38 | 465.00 | -3.38 | -0.72% | 3,136 | 1,458,240 |
| 2023-03-01 | 469.00 | 469.00 | 467.00 | 465.15 | 468.38 | 3.23 | 0.69% | 860 | 402,807 |
| 2023-02-28 | 474.00 | 474.00 | 465.00 | 472.22 | 465.15 | -7.07 | -1.50% | 8,141 | 3,786,786 |
| 2023-02-27 | 474.50 | 474.99 | 472.00 | 475.56 | 472.22 | -3.34 | -0.70% | 5,611 | 2,649,626 |
| 2023-02-24 | 476.00 | 476.00 | 475.00 | 475.49 | 475.56 | 0.07 | 0.01% | 1,763 | 838,412 |
| 2023-02-20 | 476.00 | 476.00 | 475.10 | 475.95 | 475.49 | -0.46 | -0.10% | 2,524 | 1,200,137 |
| 2023-02-17 | 476.99 | 476.99 | 472.50 | 475.00 | 475.95 | 0.95 | 0.20% | 1,559 | 742,006 |
| 2023-02-16 | 478.93 | 478.93 | 471.00 | 477.25 | 475.00 | -2.25 | -0.47% | 1,387 | 658,825 |
| 2023-02-15 | 478.93 | 478.93 | 471.01 | 470.00 | 477.25 | 7.25 | 1.54% | 894 | 426,662 |
| 2023-02-14 | 478.94 | 478.94 | 470.00 | 478.98 | 470.00 | -8.98 | -1.87% | 4,270 | 2,006,900 |
| 2023-02-13 | 479.99 | 479.99 | 476.00 | 479.95 | 478.98 | -0.97 | -0.20% | 4,215 | 2,018,901 |
| 2023-02-10 | 480.00 | 480.00 | 478.00 | 479.90 | 479.95 | 0.05 | 0.01% | 1,965 | 943,102 |
| 2023-02-09 | 470.00 | 486.97 | 470.00 | 470.95 | 479.90 | 8.95 | 1.90% | 692 | 332,091 |
| 2023-02-08 | 487.49 | 487.49 | 470.00 | 473.20 | 470.95 | -2.25 | -0.48% | 4,233 | 1,993,531 |
| 2023-02-07 | 470.00 | 488.00 | 465.00 | 484.00 | 473.20 | -10.80 | -2.23% | 4,852 | 2,295,966 |
| 2023-02-06 | 466.00 | 486.98 | 460.01 | 465.00 | 484.00 | 19.00 | 4.09% | 3,184 | 1,541,056 |
| 2023-02-03 | 458.00 | 465.00 | 455.00 | 455.47 | 465.00 | 9.53 | 2.09% | 6,277 | 2,918,805 |
| 2023-02-02 | 450.00 | 489.00 | 450.00 | 454.80 | 455.47 | 0.67 | 0.15% | 5,468 | 2,490,510 |
| 2023-02-01 | 498.99 | 500.00 | 450.00 | 489.17 | 454.80 | -34.37 | -7.03% | 6,325 | 2,876,610 |
| 2023-01-31 | 494.60 | 499.00 | 471.00 | 499.00 | 489.17 | -9.83 | -1.97% | 8,243 | 4,032,228 |
| 2023-01-30 | 500.00 | 500.00 | 498.00 | 498.98 | 499.00 | 0.02 | 0.00% | 1,922 | 959,078 |
| 2023-01-27 | 494.00 | 499.00 | 491.00 | 493.99 | 498.98 | 4.99 | 1.01% | 3,208 | 1,600,728 |
| 2023-01-26 | 494.00 | 494.00 | 493.99 | 492.73 | 493.99 | 1.26 | 0.26% | 1,748 | 863,495 |
| 2023-01-25 | 495.00 | 495.00 | 491.00 | 491.32 | 492.73 | 1.41 | 0.29% | 2,560 | 1,261,389 |
| 2023-01-24 | 495.00 | 495.00 | 491.00 | 491.19 | 491.32 | 0.13 | 0.03% | 585 | 287,422 |
| 2023-01-23 | 491.00 | 494.00 | 491.00 | 498.41 | 491.19 | -7.22 | -1.45% | 3,339 | 1,640,083 |
| 2023-01-20 | 500.00 | 500.00 | 498.00 | 498.47 | 498.41 | -0.06 | -0.01% | 1,998 | 995,823 |
| 2023-01-19 | 499.00 | 499.00 | 498.00 | 498.44 | 498.47 | 0.03 | 0.01% | 3,148 | 1,569,184 |
| 2023-01-18 | 500.00 | 500.00 | 497.00 | 495.45 | 498.44 | 2.99 | 0.60% | 1,155 | 575,698 |
| 2023-01-17 | 500.00 | 500.00 | 491.00 | 500.00 | 495.45 | -4.55 | -0.91% | 2,623 | 1,299,565 |
| 2023-01-16 | 500.00 | 500.00 | 495.00 | 502.54 | 500.00 | -2.54 | -0.51% | 3,676 | 1,838,000 |
| 2023-01-13 | 500.00 | 502.80 | 500.00 | 501.00 | 502.54 | 1.54 | 0.31% | 8,660 | 4,351,996 |
| 2023-01-12 | 501.50 | 503.00 | 500.00 | 501.18 | 501.00 | -0.18 | -0.04% | 2,483 | 1,243,983 |
| 2023-01-11 | 500.00 | 503.99 | 500.00 | 500.06 | 501.18 | 1.12 | 0.22% | 11,960 | 5,994,113 |
| 2023-01-10 | 500.00 | 504.00 | 499.98 | 499.16 | 500.06 | 0.90 | 0.18% | 3,911 | 1,955,735 |
| 2023-01-09 | 495.00 | 500.00 | 494.00 | 492.76 | 499.16 | 6.40 | 1.30% | 1,796 | 896,491 |
| 2023-01-06 | 495.00 | 495.00 | 491.00 | 498.83 | 492.76 | -6.07 | -1.22% | 1,233 | 607,573 |
| 2023-01-05 | 500.00 | 504.00 | 491.00 | 504.00 | 498.83 | -5.17 | -1.03% | 1,888 | 941,791 |
| 2023-01-04 | 510.00 | 510.00 | 500.00 | 490.93 | 504.00 | 13.07 | 2.66% | 165 | 83,160 |
| 2023-01-03 | 477.00 | 510.00 | 477.00 | 474.04 | 490.93 | 16.89 | 3.56% | 1,992 | 977,933 |
| 2023-01-02 | 474.00 | 478.00 | 473.25 | 473.25 | 474.04 | 0.79 | 0.17% | 4,803 | 2,276,814 |
| 2022-12-30 | 474.00 | 474.00 | 471.00 | 472.35 | 473.25 | 0.90 | 0.19% | 3,307 | 1,565,038 |
| 2022-12-28 | 470.00 | 475.00 | 470.00 | 469.10 | 472.35 | 3.25 | 0.69% | 181 | 85,495 |
| 2022-12-27 | 469.00 | 470.00 | 469.00 | 468.00 | 469.10 | 1.10 | 0.24% | 847 | 397,328 |
| 2022-12-26 | 462.00 | 468.00 | 460.00 | 465.45 | 468.00 | 2.55 | 0.55% | 1,725 | 807,300 |
| 2022-12-23 | 465.00 | 469.00 | 461.00 | 465.80 | 465.45 | -0.35 | -0.08% | 973 | 452,883 |
| 2022-12-22 | 470.00 | 470.00 | 465.00 | 470.00 | 465.80 | -4.20 | -0.89% | 980 | 456,484 |
| 2022-12-21 | 470.00 | 470.00 | 465.00 | 470.00 | 470.00 | 0.00 | 0.00% | 3,167 | 1,488,490 |
| 2022-12-20 | 469.90 | 470.00 | 465.00 | 470.00 | 470.00 | 0.00 | 0.00% | 6,056 | 2,846,320 |
| 2022-12-19 | 470.00 | 470.00 | 469.10 | 470.00 | 470.00 | 0.00 | 0.00% | 1,138 | 534,860 |
| 2022-12-16 | 470.00 | 470.00 | 469.00 | 469.00 | 470.00 | 1.00 | 0.21% | 2,981 | 1,401,070 |
| 2022-12-15 | 470.00 | 470.00 | 469.00 | 469.00 | 469.00 | 0.00 | 0.00% | 2,680 | 1,256,920 |
| 2022-12-14 | 469.00 | 469.00 | 469.00 | 468.67 | 469.00 | 0.33 | 0.07% | 1,305 | 612,045 |
| 2022-12-13 | 469.00 | 470.00 | 468.00 | 470.00 | 468.67 | -1.33 | -0.28% | 4,317 | 2,023,248 |
| 2022-12-12 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.00 | 0.00% | 963 | 452,610 |
| 2022-12-09 | 467.99 | 470.00 | 467.99 | 468.98 | 470.00 | 1.02 | 0.22% | 7,162 | 3,366,140 |
| 2022-12-08 | 446.00 | 468.99 | 442.00 | 460.64 | 468.98 | 8.34 | 1.81% | 6,846 | 3,210,637 |
| 2022-12-07 | 463.99 | 469.00 | 449.00 | 463.99 | 460.64 | -3.35 | -0.72% | 5,286 | 2,434,943 |
| 2022-12-06 | 460.00 | 463.99 | 450.01 | 465.00 | 463.99 | -1.01 | -0.22% | 4,019 | 1,864,776 |
| 2022-12-05 | 465.00 | 465.00 | 465.00 | 454.00 | 465.00 | 11.00 | 2.42% | 114 | 53,010 |
| 2022-12-02 | 442.00 | 454.00 | 442.00 | 444.00 | 454.00 | 10.00 | 2.25% | 1,869 | 848,526 |
| 2022-12-01 | 442.00 | 444.00 | 442.00 | 449.00 | 444.00 | -5.00 | -1.11% | 952 | 422,688 |
| 2022-11-30 | 450.00 | 450.00 | 440.00 | 451.02 | 449.00 | -2.02 | -0.45% | 3,707 | 1,664,443 |
| 2022-11-29 | 455.00 | 455.00 | 450.03 | 460.96 | 451.02 | -9.94 | -2.16% | 4,140 | 1,867,223 |
| 2022-11-28 | 469.00 | 470.00 | 460.00 | 464.85 | 460.96 | -3.89 | -0.84% | 963 | 443,904 |
| 2022-11-25 | 478.00 | 478.00 | 450.02 | 478.10 | 464.85 | -13.25 | -2.77% | 4,923 | 2,288,457 |
| 2022-11-23 | 478.00 | 479.00 | 478.00 | 478.00 | 478.10 | 0.10 | 0.02% | 261 | 124,784 |
| 2022-11-22 | 469.00 | 481.00 | 469.00 | 470.00 | 478.00 | 8.00 | 1.70% | 921 | 440,238 |
| 2022-11-21 | 475.00 | 480.00 | 467.84 | 470.00 | 470.00 | 0.00 | 0.00% | 1,482 | 696,540 |
| 2022-11-18 | 470.00 | 470.00 | 470.00 | 467.84 | 470.00 | 2.16 | 0.46% | 800 | 376,000 |
| 2022-11-17 | 466.00 | 470.00 | 450.00 | 458.66 | 467.84 | 9.18 | 2.00% | 8,429 | 3,943,423 |
| 2022-11-16 | 457.00 | 466.00 | 456.00 | 462.54 | 458.66 | -3.88 | -0.84% | 3,300 | 1,513,578 |
| 2022-11-15 | 460.00 | 465.00 | 460.00 | 460.00 | 462.54 | 2.54 | 0.55% | 295 | 136,449 |
| 2022-11-14 | 460.00 | 460.00 | 458.00 | 457.57 | 460.00 | 2.43 | 0.53% | 2,537 | 1,167,020 |
| 2022-11-11 | 460.00 | 461.00 | 457.00 | 460.00 | 457.57 | -2.43 | -0.53% | 2,660 | 1,217,136 |
| 2022-11-10 | 460.00 | 460.00 | 456.00 | 465.01 | 460.00 | -5.01 | -1.08% | 2,775 | 1,276,500 |
| 2022-11-09 | 465.00 | 466.00 | 465.00 | 460.80 | 465.01 | 4.21 | 0.91% | 1,312 | 610,093 |
| 2022-11-08 | 460.00 | 466.00 | 459.00 | 465.00 | 460.80 | -4.20 | -0.90% | 1,224 | 564,019 |
| 2022-11-07 | 460.00 | 465.00 | 460.00 | 460.16 | 465.00 | 4.84 | 1.05% | 3,840 | 1,785,600 |
| 2022-11-04 | 463.00 | 465.00 | 460.00 | 465.00 | 460.16 | -4.84 | -1.04% | 3,209 | 1,476,653 |
| 2022-11-03 | 465.00 | 465.00 | 462.00 | 465.05 | 465.00 | -0.05 | -0.01% | 813 | 378,045 |
| 2022-11-02 | 461.00 | 466.00 | 461.00 | 461.00 | 465.05 | 4.05 | 0.88% | 932 | 433,427 |
| 2022-11-01 | 460.10 | 465.00 | 460.10 | 465.99 | 461.00 | -4.99 | -1.07% | 5,157 | 2,377,377 |
| 2022-10-31 | 465.00 | 466.00 | 465.00 | 465.99 | 465.99 | 0.00 | 0.00% | 3,047 | 1,419,872 |
| 2022-10-28 | 466.00 | 466.00 | 465.00 | 466.00 | 465.99 | -0.01 | 0.00% | 3,088 | 1,438,977 |
| 2022-10-27 | 464.00 | 466.00 | 464.00 | 462.01 | 466.00 | 3.99 | 0.86% | 1,179 | 549,414 |
| 2022-10-26 | 465.00 | 465.99 | 462.00 | 465.00 | 462.01 | -2.99 | -0.64% | 4,494 | 2,076,273 |
| 2022-10-25 | 465.00 | 465.00 | 460.50 | 465.00 | 465.00 | 0.00 | 0.00% | 2,204 | 1,024,860 |
| 2022-10-24 | 465.00 | 466.00 | 465.00 | 464.88 | 465.00 | 0.12 | 0.03% | 226 | 105,090 |
| 2022-10-21 | 464.00 | 466.00 | 461.00 | 464.09 | 464.88 | 0.79 | 0.17% | 270 | 125,518 |
| 2022-10-20 | 465.10 | 466.00 | 460.00 | 465.10 | 464.09 | -1.01 | -0.22% | 5,060 | 2,348,295 |
| 2022-10-19 | 466.00 | 466.00 | 465.10 | 465.96 | 465.10 | -0.86 | -0.18% | 1,898 | 882,760 |
| 2022-10-18 | 470.00 | 470.00 | 465.50 | 476.48 | 465.96 | -10.52 | -2.21% | 3,335 | 1,553,977 |
| 2022-10-17 | 479.00 | 480.00 | 470.00 | 480.00 | 476.48 | -3.52 | -0.73% | 1,451 | 691,372 |
| 2022-10-14 | 471.00 | 480.00 | 471.00 | 478.33 | 480.00 | 1.67 | 0.35% | 3,161 | 1,517,280 |
| 2022-10-13 | 479.00 | 479.00 | 469.00 | 480.00 | 478.33 | -1.67 | -0.35% | 2,908 | 1,390,984 |
| 2022-10-12 | 480.00 | 480.00 | 466.01 | 479.00 | 480.00 | 1.00 | 0.21% | 3,599 | 1,727,520 |
| 2022-10-11 | 466.00 | 479.00 | 466.00 | 465.44 | 479.00 | 13.56 | 2.91% | 682 | 326,678 |
| 2022-10-10 | 465.00 | 480.00 | 465.00 | 480.00 | 465.44 | -14.56 | -3.03% | 3,600 | 1,675,584 |
| 2022-10-07 | 480.00 | 480.00 | 465.00 | 478.20 | 480.00 | 1.80 | 0.38% | 2,804 | 1,345,920 |
| 2022-10-06 | 465.00 | 485.00 | 465.00 | 478.92 | 478.20 | -0.72 | -0.15% | 2,420 | 1,157,244 |
| 2022-10-05 | 480.00 | 485.00 | 466.01 | 487.31 | 478.92 | -8.39 | -1.72% | 3,408 | 1,632,159 |
| 2022-10-04 | 483.00 | 490.00 | 480.00 | 483.77 | 487.31 | 3.54 | 0.73% | 3,158 | 1,538,925 |
| 2022-10-03 | 485.00 | 485.00 | 483.00 | 485.00 | 483.77 | -1.23 | -0.25% | 1,395 | 674,859 |
| 2022-09-30 | 484.99 | 485.00 | 484.99 | 485.00 | 485.00 | 0.00 | 0.00% | 3,267 | 1,584,495 |
| 2022-09-29 | 485.00 | 485.00 | 485.00 | 487.19 | 485.00 | -2.19 | -0.45% | 7,384 | 3,581,240 |
| 2022-09-28 | 465.00 | 497.00 | 465.00 | 490.00 | 487.19 | -2.81 | -0.57% | 8,842 | 4,307,734 |
| 2022-09-27 | 475.00 | 490.00 | 465.00 | 492.08 | 490.00 | -2.08 | -0.42% | 3,178 | 1,557,220 |
| 2022-09-26 | 469.00 | 498.00 | 469.00 | 477.82 | 492.08 | 14.26 | 2.98% | 13,361 | 6,574,681 |
| 2022-09-23 | 468.00 | 495.00 | 465.00 | 470.77 | 477.82 | 7.05 | 1.50% | 47,481 | 22,687,371 |
| 2022-09-22 | 475.00 | 475.00 | 468.00 | 477.00 | 470.77 | -6.23 | -1.31% | 2,120 | 998,032 |
| 2022-09-21 | 477.00 | 477.00 | 460.00 | 460.03 | 477.00 | 16.97 | 3.69% | 2,517 | 1,200,609 |
| 2022-09-20 | 478.00 | 478.00 | 460.00 | 478.00 | 460.03 | -17.97 | -3.76% | 6,050 | 2,783,182 |
| 2022-09-19 | 470.00 | 480.00 | 460.10 | 479.52 | 478.00 | -1.52 | -0.32% | 1,633 | 780,574 |
| 2022-09-16 | 480.00 | 480.00 | 460.11 | 497.24 | 479.52 | -17.72 | -3.56% | 2,233 | 1,070,768 |
| 2022-09-15 | 499.00 | 500.00 | 495.00 | 500.00 | 497.24 | -2.76 | -0.55% | 2,527 | 1,256,525 |
| 2022-09-14 | 499.90 | 500.00 | 499.90 | 500.00 | 500.00 | 0.00 | 0.00% | 2,056 | 1,028,000 |
| 2022-09-13 | 470.00 | 500.00 | 450.00 | 473.86 | 500.00 | 26.14 | 5.52% | 5,156 | 2,578,000 |
| 2022-09-12 | 499.00 | 500.00 | 470.00 | 499.04 | 473.86 | -25.18 | -5.05% | 7,355 | 3,485,240 |
| 2022-09-09 | 500.00 | 500.00 | 498.00 | 500.00 | 499.04 | -0.96 | -0.19% | 1,143 | 570,403 |
| 2022-09-08 | 498.00 | 500.00 | 487.50 | 490.66 | 500.00 | 9.34 | 1.90% | 4,525 | 2,262,500 |
| 2022-09-07 | 487.00 | 500.00 | 487.00 | 500.00 | 490.66 | -9.34 | -1.87% | 2,735 | 1,341,955 |
| 2022-09-06 | 488.00 | 500.00 | 485.10 | 488.00 | 500.00 | 12.00 | 2.46% | 16,598 | 8,299,000 |
| 2022-09-05 | 489.00 | 489.00 | 485.00 | 490.00 | 488.00 | -2.00 | -0.41% | 4,206 | 2,052,528 |
| 2022-09-02 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0.00 | 0.00% | 3,874 | 1,898,260 |
| 2022-09-01 | 488.00 | 490.00 | 488.00 | 491.68 | 490.00 | -1.68 | -0.34% | 2,395 | 1,173,550 |
| 2022-08-31 | 490.00 | 500.00 | 490.00 | 490.00 | 491.68 | 1.68 | 0.34% | 1,706 | 838,806 |
| 2022-08-30 | 487.00 | 490.00 | 487.00 | 484.22 | 490.00 | 5.78 | 1.19% | 759 | 371,910 |
| 2022-08-29 | 490.00 | 490.00 | 480.00 | 484.90 | 484.22 | -0.68 | -0.14% | 3,852 | 1,865,215 |
| 2022-08-26 | 501.00 | 501.00 | 470.00 | 500.00 | 484.90 | -15.10 | -3.02% | 6,301 | 3,055,355 |
| 2022-08-25 | 500.00 | 501.00 | 500.00 | 497.97 | 500.00 | 2.03 | 0.41% | 1,151 | 575,500 |
| 2022-08-24 | 497.00 | 500.00 | 493.50 | 500.01 | 497.97 | -2.04 | -0.41% | 1,398 | 696,162 |
| 2022-08-23 | 501.00 | 501.00 | 500.00 | 500.96 | 500.01 | -0.95 | -0.19% | 2,764 | 1,382,028 |
| 2022-08-22 | 499.00 | 501.00 | 499.00 | 501.00 | 500.96 | -0.04 | -0.01% | 1,393 | 697,837 |
| 2022-08-19 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0.00 | 0.00% | 44 | 22,044 |
| 2022-08-18 | 501.00 | 501.00 | 490.00 | 501.23 | 501.00 | -0.23 | -0.05% | 2,660 | 1,332,660 |
| 2022-08-17 | 504.00 | 504.00 | 496.01 | 503.79 | 501.23 | -2.56 | -0.51% | 258 | 129,317 |
| 2022-08-16 | 499.00 | 504.00 | 499.00 | 493.38 | 503.79 | 10.41 | 2.11% | 1,556 | 783,897 |
| 2022-08-15 | 499.00 | 499.00 | 490.00 | 499.00 | 493.38 | -5.62 | -1.13% | 13,651 | 6,735,130 |
| 2022-08-12 | 499.00 | 499.00 | 490.00 | 500.00 | 499.00 | -1.00 | -0.20% | 2,498 | 1,246,502 |
| 2022-08-11 | 500.00 | 500.00 | 477.00 | 500.01 | 500.00 | -0.01 | 0.00% | 2,714 | 1,357,000 |
| 2022-08-10 | 504.00 | 504.00 | 480.00 | 500.00 | 500.01 | 0.01 | 0.00% | 7,920 | 3,960,079 |
| 2022-08-09 | 505.00 | 505.00 | 500.00 | 491.27 | 500.00 | 8.73 | 1.78% | 2,091 | 1,045,500 |
| 2022-08-08 | 501.00 | 505.00 | 490.00 | 501.00 | 491.27 | -9.73 | -1.94% | 7,169 | 3,521,915 |
| 2022-08-05 | 499.00 | 501.00 | 490.00 | 497.93 | 501.00 | 3.07 | 0.62% | 4,381 | 2,194,881 |
| 2022-08-04 | 495.00 | 499.00 | 495.00 | 498.84 | 497.93 | -0.91 | -0.18% | 945 | 470,544 |
| 2022-08-03 | 496.01 | 499.00 | 490.00 | 492.96 | 498.84 | 5.88 | 1.19% | 1,701 | 848,527 |
| 2022-08-02 | 500.00 | 500.00 | 492.00 | 502.96 | 492.96 | -10.00 | -1.99% | 6,921 | 3,411,776 |
| 2022-08-01 | 500.00 | 505.00 | 500.00 | 493.19 | 502.96 | 9.77 | 1.98% | 3,462 | 1,741,248 |
| 2022-07-29 | 500.00 | 500.00 | 477.00 | 480.03 | 493.19 | 13.16 | 2.74% | 1,399 | 689,973 |
| 2022-07-28 | 502.00 | 502.00 | 470.00 | 500.97 | 480.03 | -20.94 | -4.18% | 14,429 | 6,926,353 |
| 2022-07-27 | 510.00 | 511.00 | 500.00 | 471.64 | 500.97 | 29.33 | 6.22% | 7,445 | 3,729,722 |
| 2022-07-26 | 513.00 | 513.00 | 470.00 | 510.94 | 471.64 | -39.30 | -7.69% | 19,973 | 9,420,066 |
| 2022-07-25 | 515.00 | 524.00 | 509.00 | 515.00 | 510.94 | -4.06 | -0.79% | 5,769 | 2,947,613 |
| 2022-07-22 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.00 | 0.00% | 1,732 | 891,980 |
| 2022-07-21 | 514.27 | 515.00 | 513.00 | 513.13 | 515.00 | 1.87 | 0.36% | 1,592 | 819,880 |
| 2022-07-20 | 513.00 | 514.00 | 510.04 | 510.04 | 513.13 | 3.09 | 0.61% | 791 | 405,886 |
| 2022-07-19 | 514.00 | 514.00 | 510.00 | 514.00 | 510.04 | -3.96 | -0.77% | 2,005 | 1,022,630 |
| 2022-07-18 | 514.00 | 514.00 | 514.00 | 515.00 | 514.00 | -1.00 | -0.19% | 1,057 | 543,298 |
| 2022-07-08 | 514.95 | 515.00 | 514.95 | 514.27 | 515.00 | 0.73 | 0.14% | 419 | 215,785 |
| 2022-07-07 | 514.95 | 514.95 | 510.00 | 509.21 | 514.27 | 5.06 | 0.99% | 730 | 375,417 |
| 2022-07-06 | 514.95 | 514.95 | 506.00 | 515.00 | 509.21 | -5.79 | -1.12% | 4,264 | 2,171,271 |
| 2022-07-05 | 515.00 | 515.00 | 515.00 | 514.95 | 515.00 | 0.05 | 0.01% | 724 | 372,860 |
| 2022-07-04 | 522.00 | 522.00 | 512.00 | 517.21 | 514.95 | -2.26 | -0.44% | 3,256 | 1,676,677 |
| 2022-07-01 | 520.00 | 522.00 | 515.50 | 520.61 | 517.21 | -3.40 | -0.65% | 1,261 | 652,202 |
| 2022-06-30 | 522.71 | 522.71 | 520.00 | 522.85 | 520.61 | -2.24 | -0.43% | 424 | 220,739 |
| 2022-06-29 | 523.00 | 523.00 | 516.00 | 522.71 | 522.85 | 0.14 | 0.03% | 532 | 278,156 |
| 2022-06-28 | 520.00 | 523.00 | 520.00 | 520.01 | 522.71 | 2.70 | 0.52% | 316 | 165,176 |
| 2022-06-27 | 523.00 | 525.00 | 520.00 | 522.42 | 520.01 | -2.41 | -0.46% | 3,227 | 1,678,072 |
| 2022-06-24 | 505.00 | 524.00 | 505.00 | 515.10 | 522.42 | 7.32 | 1.42% | 2,187 | 1,142,533 |
| 2022-06-23 | 522.50 | 523.00 | 501.00 | 522.50 | 515.10 | -7.40 | -1.42% | 914 | 470,801 |
| 2022-06-22 | 500.00 | 522.50 | 500.00 | 522.01 | 522.50 | 0.49 | 0.09% | 1,564 | 817,190 |
| 2022-06-21 | 514.00 | 524.00 | 510.00 | 522.75 | 522.01 | -0.74 | -0.14% | 3,816 | 1,991,990 |
| 2022-06-20 | 519.99 | 525.00 | 516.00 | 521.14 | 522.75 | 1.61 | 0.31% | 3,575 | 1,868,831 |
| 2022-06-17 | 520.00 | 530.00 | 514.00 | 516.20 | 521.14 | 4.94 | 0.96% | 1,354 | 705,624 |
| 2022-06-16 | 530.00 | 530.00 | 515.00 | 516.82 | 516.20 | -0.62 | -0.12% | 677 | 349,467 |
| 2022-06-15 | 515.00 | 537.00 | 511.00 | 510.58 | 516.82 | 6.24 | 1.22% | 2,762 | 1,427,457 |
| 2022-06-13 | 512.00 | 515.00 | 510.00 | 518.09 | 510.58 | -7.51 | -1.45% | 8,129 | 4,150,505 |
| 2022-06-10 | 541.99 | 541.99 | 511.00 | 510.93 | 518.09 | 7.16 | 1.40% | 2,022 | 1,047,578 |
| 2022-06-09 | 540.00 | 540.00 | 500.00 | 544.00 | 510.93 | -33.07 | -6.08% | 8,222 | 4,200,866 |
| 2022-06-08 | 530.00 | 544.00 | 530.00 | 544.00 | 544.00 | 0.00 | 0.00% | 830 | 451,520 |
| 2022-06-07 | 544.00 | 544.00 | 521.00 | 544.00 | 544.00 | 0.00 | 0.00% | 3,732 | 2,030,208 |
| 2022-06-06 | 524.00 | 544.00 | 523.00 | 523.20 | 544.00 | 20.80 | 3.98% | 1,246 | 677,824 |
| 2022-06-03 | 525.00 | 525.00 | 515.00 | 530.24 | 523.20 | -7.04 | -1.33% | 1,012 | 529,478 |
| 2022-06-02 | 540.00 | 542.99 | 500.00 | 539.91 | 530.24 | -9.67 | -1.79% | 6,514 | 3,453,983 |
| 2022-05-31 | 550.00 | 550.00 | 539.00 | 540.82 | 539.91 | -0.91 | -0.17% | 4,866 | 2,627,202 |
| 2022-05-30 | 541.00 | 547.00 | 540.00 | 540.82 | 540.82 | 0.00 | 0.00% | 1,902 | 1,028,640 |
| 2022-05-27 | 542.00 | 542.00 | 540.00 | 541.00 | 540.82 | -0.18 | -0.03% | 1,393 | 753,362 |
| 2022-05-26 | 541.00 | 548.00 | 541.00 | 542.00 | 541.00 | -1.00 | -0.18% | 4,075 | 2,204,575 |
| 2022-05-25 | 548.00 | 548.00 | 542.00 | 542.58 | 542.00 | -0.58 | -0.11% | 2,509 | 1,359,878 |
| 2022-05-24 | 550.00 | 550.00 | 542.50 | 559.49 | 542.58 | -16.91 | -3.02% | 459 | 249,044 |
| 2022-05-23 | 560.00 | 560.00 | 541.00 | 560.00 | 559.49 | -0.51 | -0.09% | 845 | 472,769 |
| 2022-05-20 | 562.00 | 562.00 | 542.00 | 562.00 | 560.00 | -2.00 | -0.36% | 2,083 | 1,166,480 |
| 2022-05-19 | 563.00 | 563.00 | 562.00 | 561.35 | 562.00 | 0.65 | 0.12% | 1,276 | 717,112 |
| 2022-05-18 | 561.00 | 562.00 | 560.50 | 561.95 | 561.35 | -0.60 | -0.11% | 1,120 | 628,712 |
| 2022-05-17 | 559.00 | 562.00 | 559.00 | 548.82 | 561.95 | 13.13 | 2.39% | 2,451 | 1,377,339 |
| 2022-05-16 | 550.00 | 560.00 | 540.00 | 550.00 | 548.82 | -1.18 | -0.21% | 839 | 460,460 |
| 2022-05-13 | 545.00 | 550.00 | 545.00 | 560.00 | 550.00 | -10.00 | -1.79% | 405 | 222,750 |
| 2022-05-12 | 558.00 | 560.00 | 556.00 | 562.00 | 560.00 | -2.00 | -0.36% | 4,474 | 2,505,440 |
| 2022-05-11 | 561.00 | 562.00 | 560.00 | 562.00 | 562.00 | 0.00 | 0.00% | 4,397 | 2,471,114 |
| 2022-05-10 | 560.00 | 562.00 | 560.00 | 560.76 | 562.00 | 1.24 | 0.22% | 8,862 | 4,980,444 |
| 2022-05-09 | 562.00 | 575.00 | 560.00 | 561.93 | 560.76 | -1.17 | -0.21% | 4,457 | 2,499,307 |
| 2022-05-06 | 562.00 | 579.00 | 560.00 | 561.00 | 561.93 | 0.93 | 0.17% | 12,029 | 6,759,456 |
| 2022-05-05 | 559.00 | 561.00 | 540.00 | 542.62 | 561.00 | 18.38 | 3.39% | 1,116 | 626,076 |
| 2022-05-04 | 540.00 | 559.00 | 540.00 | 546.21 | 542.62 | -3.59 | -0.66% | 2,311 | 1,253,995 |
| 2022-05-03 | 540.00 | 560.00 | 540.00 | 546.94 | 546.21 | -0.73 | -0.13% | 3,469 | 1,894,802 |
| 2022-05-02 | 580.00 | 580.00 | 540.00 | 550.00 | 546.94 | -3.06 | -0.56% | 5,324 | 2,911,909 |
| 2022-04-29 | 580.00 | 580.00 | 550.00 | 547.00 | 550.00 | 3.00 | 0.55% | 662 | 364,100 |
| 2022-04-28 | 545.00 | 550.00 | 540.00 | 548.09 | 547.00 | -1.09 | -0.20% | 2,217 | 1,212,699 |
| 2022-04-27 | 540.00 | 550.00 | 540.00 | 539.01 | 548.09 | 9.08 | 1.68% | 2,953 | 1,618,510 |
| 2022-04-26 | 538.99 | 540.00 | 538.99 | 531.00 | 539.01 | 8.01 | 1.51% | 712 | 383,775 |
| 2022-04-25 | 530.58 | 538.99 | 530.58 | 530.00 | 531.00 | 1.00 | 0.19% | 848 | 450,288 |
| 2022-04-22 | 530.00 | 530.00 | 529.00 | 530.00 | 530.00 | 0.00 | 0.00% | 2,940 | 1,558,200 |
| 2022-04-21 | 538.00 | 538.99 | 526.01 | 530.51 | 530.00 | -0.51 | -0.10% | 1,329 | 704,370 |
| 2022-04-20 | 530.00 | 538.00 | 526.00 | 533.97 | 530.51 | -3.46 | -0.65% | 5,709 | 3,028,682 |
| 2022-04-19 | 530.15 | 539.00 | 530.15 | 535.07 | 533.97 | -1.10 | -0.21% | 1,763 | 941,389 |
| 2022-04-18 | 540.00 | 540.00 | 535.00 | 559.50 | 535.07 | -24.43 | -4.37% | 5,593 | 2,992,647 |
| 2022-04-15 | 540.00 | 560.00 | 540.00 | 535.59 | 559.50 | 23.91 | 4.46% | 2,277 | 1,273,982 |
| 2022-04-14 | 540.00 | 540.00 | 535.02 | 556.95 | 535.59 | -21.36 | -3.84% | 789 | 422,581 |
| 2022-04-13 | 559.00 | 560.00 | 537.00 | 560.00 | 556.95 | -3.05 | -0.54% | 5,968 | 3,323,878 |
| 2022-04-12 | 570.00 | 570.00 | 559.00 | 561.55 | 560.00 | -1.55 | -0.28% | 2,453 | 1,373,680 |
| 2022-04-11 | 569.00 | 578.00 | 560.00 | 569.97 | 561.55 | -8.42 | -1.48% | 10,043 | 5,639,647 |
| 2022-04-08 | 570.00 | 579.00 | 560.00 | 581.01 | 569.97 | -11.04 | -1.90% | 7,066 | 4,027,408 |
| 2022-04-07 | 580.00 | 585.00 | 580.00 | 580.00 | 581.01 | 1.01 | 0.17% | 4,131 | 2,400,152 |
| 2022-04-06 | 580.00 | 581.00 | 575.00 | 555.04 | 580.00 | 24.96 | 4.50% | 1,075 | 623,500 |
| 2022-04-05 | 541.00 | 581.00 | 536.10 | 540.61 | 555.04 | 14.43 | 2.67% | 10,495 | 5,825,145 |
| 2022-04-04 | 540.00 | 541.00 | 530.00 | 529.52 | 540.61 | 11.09 | 2.09% | 3,601 | 1,946,737 |
| 2022-04-01 | 539.30 | 540.00 | 525.00 | 530.95 | 529.52 | -1.43 | -0.27% | 2,280 | 1,207,306 |
| 2022-03-31 | 521.09 | 540.00 | 521.00 | 525.98 | 530.95 | 4.97 | 0.94% | 915 | 485,819 |
| 2022-03-30 | 520.00 | 526.00 | 520.00 | 521.02 | 525.98 | 4.96 | 0.95% | 1,907 | 1,003,044 |
| 2022-03-29 | 540.00 | 540.00 | 521.00 | 540.00 | 521.02 | -18.98 | -3.51% | 2,222 | 1,157,706 |
| 2022-03-28 | 520.00 | 550.00 | 520.00 | 519.12 | 540.00 | 20.88 | 4.02% | 3,193 | 1,724,220 |
| 2022-03-25 | 518.00 | 520.00 | 518.00 | 517.49 | 519.12 | 1.63 | 0.31% | 5,321 | 2,762,238 |
| 2022-03-24 | 514.00 | 517.90 | 512.00 | 514.00 | 517.49 | 3.49 | 0.68% | 2,259 | 1,169,010 |
| 2022-03-23 | 519.00 | 520.00 | 514.00 | 515.61 | 514.00 | -1.61 | -0.31% | 1,965 | 1,010,010 |
| 2022-03-22 | 515.50 | 519.00 | 512.00 | 514.82 | 515.61 | 0.79 | 0.15% | 1,247 | 642,966 |
| 2022-03-21 | 509.00 | 520.00 | 509.00 | 509.04 | 514.82 | 5.78 | 1.14% | 6,059 | 3,119,294 |
| 2022-03-18 | 505.00 | 510.00 | 505.00 | 507.91 | 509.04 | 1.13 | 0.22% | 2,445 | 1,244,603 |
| 2022-03-17 | 515.00 | 515.00 | 504.00 | 513.15 | 507.91 | -5.24 | -1.02% | 3,736 | 1,897,552 |
| 2022-03-16 | 503.38 | 520.00 | 503.38 | 503.38 | 513.15 | 9.77 | 1.94% | 1,607 | 824,632 |
| 2022-03-15 | 503.00 | 520.00 | 499.50 | 520.00 | 503.38 | -16.62 | -3.20% | 15,522 | 7,813,464 |
| 2022-03-14 | 503.00 | 528.50 | 503.00 | 530.00 | 520.00 | -10.00 | -1.89% | 4,410 | 2,293,200 |
| 2022-03-11 | 500.00 | 539.00 | 500.00 | 503.60 | 530.00 | 26.40 | 5.24% | 3,546 | 1,879,380 |
| 2022-03-10 | 528.01 | 528.01 | 500.00 | 530.00 | 503.60 | -26.40 | -4.98% | 9,172 | 4,619,019 |
| 2022-03-09 | 530.00 | 533.00 | 528.00 | 530.88 | 530.00 | -0.88 | -0.17% | 9,608 | 5,092,240 |
| 2022-03-07 | 539.00 | 539.00 | 530.00 | 531.14 | 530.88 | -0.26 | -0.05% | 2,803 | 1,488,057 |
| 2022-03-04 | 539.00 | 539.00 | 530.00 | 539.00 | 531.14 | -7.86 | -1.46% | 4,281 | 2,273,810 |
| 2022-03-03 | 532.00 | 539.00 | 532.00 | 535.06 | 539.00 | 3.94 | 0.74% | 5,462 | 2,944,018 |
| 2022-03-02 | 535.00 | 539.00 | 530.00 | 535.90 | 535.06 | -0.84 | -0.16% | 15,699 | 8,399,907 |
| 2022-03-01 | 536.00 | 536.00 | 535.00 | 539.94 | 535.90 | -4.04 | -0.75% | 3,165 | 1,696,124 |
| 2022-02-28 | 549.00 | 549.00 | 539.50 | 550.00 | 539.94 | -10.06 | -1.83% | 1,810 | 977,291 |
| 2022-02-25 | 550.00 | 550.00 | 500.00 | 551.59 | 550.00 | -1.59 | -0.29% | 2,354 | 1,294,700 |
| 2022-02-24 | 590.00 | 590.00 | 540.00 | 592.40 | 551.59 | -40.81 | -6.89% | 9,278 | 5,117,652 |
| 2022-02-23 | 595.00 | 596.00 | 585.00 | 594.25 | 592.40 | -1.85 | -0.31% | 10,815 | 6,406,806 |
| 2022-02-22 | 594.00 | 595.99 | 593.00 | 593.81 | 594.25 | 0.44 | 0.07% | 7,434 | 4,417,655 |
| 2022-02-21 | 596.00 | 596.00 | 593.00 | 596.34 | 593.81 | -2.53 | -0.42% | 18,015 | 10,697,487 |
| 2022-02-18 | 596.00 | 596.40 | 595.00 | 597.84 | 596.34 | -1.50 | -0.25% | 5,992 | 3,573,269 |
| 2022-02-16 | 599.00 | 599.50 | 596.50 | 596.00 | 597.84 | 1.84 | 0.31% | 11,166 | 6,675,481 |
| 2022-02-15 | 598.00 | 598.99 | 595.00 | 595.29 | 596.00 | 0.71 | 0.12% | 3,599 | 2,145,004 |
| 2022-02-14 | 598.99 | 598.99 | 594.99 | 594.01 | 595.29 | 1.28 | 0.22% | 4,427 | 2,635,349 |
| 2022-02-11 | 590.00 | 599.00 | 586.00 | 588.00 | 594.01 | 6.01 | 1.02% | 3,287 | 1,952,511 |
| 2022-02-10 | 590.00 | 590.00 | 570.00 | 580.12 | 588.00 | 7.88 | 1.36% | 5,816 | 3,419,808 |
| 2022-02-09 | 600.00 | 603.00 | 570.00 | 602.41 | 580.12 | -22.29 | -3.70% | 7,835 | 4,545,240 |
| 2022-02-08 | 600.00 | 604.00 | 580.00 | 589.81 | 602.41 | 12.60 | 2.14% | 5,153 | 3,104,219 |
| 2022-02-07 | 598.00 | 599.90 | 552.00 | 599.49 | 589.81 | -9.68 | -1.61% | 17,714 | 10,447,894 |
| 2022-02-01 | 595.00 | 599.90 | 591.20 | 596.00 | 599.49 | 3.49 | 0.59% | 9,951 | 5,965,525 |
| 2022-01-31 | 591.00 | 600.00 | 591.00 | 595.19 | 596.00 | 0.81 | 0.14% | 19,592 | 11,676,832 |
| 2022-01-28 | 597.00 | 599.40 | 595.00 | 597.32 | 595.19 | -2.13 | -0.36% | 6,104 | 3,633,040 |
| 2022-01-27 | 595.50 | 599.50 | 580.00 | 587.94 | 597.32 | 9.38 | 1.60% | 19,603 | 11,709,264 |
| 2022-01-26 | 599.50 | 599.50 | 580.00 | 595.98 | 587.94 | -8.04 | -1.35% | 12,160 | 7,149,350 |
| 2022-01-25 | 588.00 | 599.00 | 552.20 | 590.92 | 595.98 | 5.06 | 0.86% | 20,462 | 12,194,943 |
| 2022-01-24 | 594.00 | 595.00 | 589.00 | 550.23 | 590.92 | 40.69 | 7.40% | 5,055 | 2,987,101 |
| 2022-01-21 | 550.00 | 588.00 | 550.00 | 550.00 | 550.23 | 0.23 | 0.04% | 16,452 | 9,052,384 |
| 2022-01-20 | 546.00 | 555.00 | 546.00 | 588.31 | 550.00 | -38.31 | -6.51% | 6,701 | 3,685,550 |
| 2022-01-19 | 550.00 | 590.00 | 545.00 | 561.33 | 588.31 | 26.98 | 4.81% | 14,039 | 8,259,284 |
| 2022-01-18 | 562.00 | 595.00 | 550.00 | 579.23 | 561.33 | -17.90 | -3.09% | 11,866 | 6,660,742 |
| 2022-01-17 | 596.00 | 599.00 | 570.00 | 597.39 | 579.23 | -18.16 | -3.04% | 22,318 | 12,927,255 |
| 2022-01-14 | 593.00 | 600.00 | 593.00 | 597.81 | 597.39 | -0.42 | -0.07% | 6,613 | 3,950,540 |
| 2022-01-13 | 600.00 | 600.00 | 595.00 | 600.00 | 597.81 | -2.19 | -0.37% | 11,467 | 6,855,087 |
| 2022-01-12 | 596.00 | 600.00 | 595.00 | 599.51 | 600.00 | 0.49 | 0.08% | 10,216 | 6,129,600 |
| 2022-01-11 | 600.00 | 600.00 | 596.00 | 599.80 | 599.51 | -0.29 | -0.05% | 17,591 | 10,545,980 |
| 2022-01-10 | 600.00 | 611.00 | 599.00 | 599.80 | 599.80 | 0.00 | 0.00% | 56,685 | 33,999,663 |
| 2022-01-07 | 600.00 | 600.00 | 595.00 | 596.14 | 599.80 | 3.66 | 0.61% | 36,326 | 21,788,335 |
| 2022-01-06 | 600.00 | 600.00 | 594.00 | 600.00 | 596.14 | -3.86 | -0.64% | 50,370 | 30,027,572 |
| 2022-01-05 | 599.99 | 600.00 | 587.00 | 599.98 | 600.00 | 0.02 | 0.00% | 12,943 | 7,765,800 |
| 2022-01-04 | 600.00 | 600.00 | 575.00 | 600.00 | 599.98 | -0.02 | 0.00% | 9,458 | 5,674,611 |
| 2022-01-03 | 580.00 | 610.00 | 580.00 | 591.40 | 600.00 | 8.60 | 1.45% | 49,350 | 29,610,000 |
| 2021-12-31 | 650.00 | 650.00 | 560.00 | 653.60 | 591.40 | -62.20 | -9.52% | 11,241 | 6,647,927 |
| 2021-12-30 | 709.00 | 709.00 | 650.00 | 709.58 | 653.60 | -55.98 | -7.89% | 38,668 | 25,273,405 |
| 2021-12-28 | 725.00 | 725.00 | 704.00 | 710.22 | 709.58 | -0.64 | -0.09% | 6,022 | 4,273,091 |
| 2021-12-27 | 747.00 | 748.00 | 700.00 | 745.66 | 710.22 | -35.44 | -4.75% | 23,777 | 16,886,901 |
| 2021-12-24 | 769.03 | 779.00 | 705.00 | 768.99 | 745.66 | -23.33 | -3.03% | 28,062 | 20,924,711 |
| 2021-12-23 | 770.00 | 775.00 | 760.00 | 760.00 | 768.99 | 8.99 | 1.18% | 8,310 | 6,390,307 |
| 2021-12-22 | 780.00 | 810.00 | 720.00 | 778.81 | 760.00 | -18.81 | -2.42% | 54,657 | 41,539,320 |
| 2021-12-21 | 698.99 | 784.99 | 698.99 | 693.77 | 778.81 | 85.04 | 12.26% | 43,871 | 34,167,174 |
| 2021-12-20 | 646.00 | 699.99 | 645.00 | 624.79 | 693.77 | 68.98 | 11.04% | 23,997 | 16,648,399 |
| 2021-12-17 | 600.00 | 655.00 | 600.00 | 572.19 | 624.79 | 52.60 | 9.19% | 33,133 | 20,701,167 |
| 2021-12-16 | 498.00 | 572.19 | 498.00 | 497.56 | 572.19 | 74.63 | 15.00% | 16,571 | 9,481,760 |
| 2021-12-15 | 450.00 | 497.57 | 450.00 | 432.67 | 497.56 | 64.89 | 15.00% | 3,806 | 1,893,713 |
| 2021-12-14 | 416.00 | 449.00 | 416.00 | 414.43 | 432.67 | 18.24 | 4.40% | 6,795 | 2,939,993 |
| 2021-12-13 | 410.00 | 419.99 | 409.00 | 410.00 | 414.43 | 4.43 | 1.08% | 15,721 | 6,515,254 |
| 2021-12-10 | 404.94 | 410.00 | 404.00 | 404.01 | 410.00 | 5.99 | 1.48% | 4,915 | 2,015,150 |
| 2021-12-09 | 403.00 | 404.94 | 402.01 | 402.01 | 404.01 | 2.00 | 0.50% | 16,420 | 6,633,844 |
| 2021-12-08 | 401.00 | 404.00 | 400.50 | 402.00 | 402.01 | 0.01 | 0.00% | 18,424 | 7,406,632 |
| 2021-12-07 | 400.91 | 404.00 | 400.91 | 400.91 | 402.00 | 1.09 | 0.27% | 3,141 | 1,262,682 |
| 2021-12-06 | 404.00 | 404.00 | 400.00 | 404.00 | 400.91 | -3.09 | -0.76% | 6,239 | 2,501,277 |
| 2021-12-03 | 404.95 | 405.00 | 404.00 | 404.90 | 404.00 | -0.90 | -0.22% | 5,973 | 2,413,092 |
| 2021-12-02 | 404.90 | 404.90 | 404.80 | 404.94 | 404.90 | -0.04 | -0.01% | 3,576 | 1,447,922 |
| 2021-12-01 | 404.95 | 404.95 | 404.90 | 404.90 | 404.94 | 0.04 | 0.01% | 9,377 | 3,797,122 |
| 2021-11-30 | 404.95 | 404.95 | 404.90 | 404.94 | 404.90 | -0.04 | -0.01% | 11,522 | 4,665,258 |
| 2021-11-29 | 404.95 | 404.95 | 404.00 | 404.90 | 404.94 | 0.04 | 0.01% | 10,068 | 4,076,936 |
| 2021-11-25 | 404.90 | 404.90 | 404.00 | 402.95 | 404.90 | 1.95 | 0.48% | 9,229 | 3,736,822 |
| 2021-11-24 | 403.00 | 404.00 | 402.00 | 403.20 | 402.95 | -0.25 | -0.06% | 7,119 | 2,868,601 |
| 2021-11-23 | 403.20 | 403.20 | 403.20 | 404.41 | 403.20 | -1.21 | -0.30% | 823 | 331,834 |
| 2021-11-22 | 404.80 | 404.90 | 404.00 | 404.09 | 404.41 | 0.32 | 0.08% | 6,390 | 2,584,180 |
| 2021-11-19 | 403.00 | 405.00 | 403.00 | 402.40 | 404.09 | 1.69 | 0.42% | 9,721 | 3,928,159 |
| 2021-11-18 | 404.00 | 404.00 | 400.50 | 404.00 | 402.40 | -1.60 | -0.40% | 2,143 | 862,343 |
| 2021-11-17 | 404.00 | 404.74 | 399.00 | 403.72 | 404.00 | 0.28 | 0.07% | 16,525 | 6,676,100 |
| 2021-11-16 | 404.00 | 404.00 | 403.10 | 403.99 | 403.72 | -0.27 | -0.07% | 5,830 | 2,353,688 |
| 2021-11-15 | 404.50 | 404.75 | 402.00 | 404.50 | 403.99 | -0.51 | -0.13% | 18,561 | 7,498,458 |
| 2021-11-12 | 404.00 | 404.75 | 403.99 | 403.92 | 404.50 | 0.58 | 0.14% | 6,312 | 2,553,204 |
| 2021-11-11 | 403.99 | 404.00 | 402.00 | 402.25 | 403.92 | 1.67 | 0.42% | 967 | 390,591 |
| 2021-11-10 | 404.75 | 404.75 | 402.20 | 404.00 | 402.25 | -1.75 | -0.43% | 4,731 | 1,903,045 |
| 2021-11-09 | 403.99 | 404.00 | 403.32 | 404.00 | 404.00 | 0.00 | 0.00% | 1,446 | 584,184 |
| 2021-11-08 | 403.00 | 404.00 | 402.00 | 403.00 | 404.00 | 1.00 | 0.25% | 5,534 | 2,235,736 |
| 2021-11-04 | 401.00 | 403.00 | 401.00 | 403.76 | 403.00 | -0.76 | -0.19% | 5,782 | 2,330,146 |
| 2021-11-03 | 400.00 | 404.00 | 399.00 | 400.12 | 403.76 | 3.64 | 0.91% | 11,640 | 4,699,766 |
| 2021-11-02 | 403.00 | 403.99 | 400.00 | 403.32 | 400.12 | -3.20 | -0.79% | 43,088 | 17,240,371 |
| 2021-11-01 | 403.00 | 404.00 | 403.00 | 404.00 | 403.32 | -0.68 | -0.17% | 2,405 | 969,985 |
| 2021-10-28 | 403.00 | 404.19 | 402.99 | 402.99 | 404.00 | 1.01 | 0.25% | 2,450 | 989,800 |
| 2021-10-27 | 404.00 | 404.20 | 402.50 | 404.15 | 402.71 | -1.44 | -0.36% | 9,339 | 3,760,909 |
| 2021-10-26 | 403.50 | 404.20 | 403.50 | 402.99 | 404.15 | 1.16 | 0.29% | 6,611 | 2,671,836 |
| 2021-10-25 | 404.75 | 404.75 | 402.50 | 404.73 | 402.99 | -1.74 | -0.43% | 24,498 | 9,872,449 |
| 2021-10-22 | 403.50 | 404.75 | 403.50 | 403.11 | 404.73 | 1.62 | 0.40% | 7,743 | 3,133,824 |
| 2021-10-21 | 401.00 | 404.00 | 401.00 | 401.23 | 403.11 | 1.88 | 0.47% | 2,849 | 1,148,460 |
| 2021-10-20 | 401.50 | 401.50 | 401.00 | 401.49 | 401.23 | -0.26 | -0.06% | 1,080 | 433,328 |
| 2021-10-19 | 400.00 | 404.75 | 400.00 | 399.75 | 401.49 | 1.74 | 0.44% | 12,155 | 4,880,111 |
| 2021-10-18 | 400.00 | 400.00 | 399.00 | 399.00 | 399.75 | 0.75 | 0.19% | 5,769 | 2,306,158 |
| 2021-10-15 | 399.00 | 399.00 | 396.00 | 395.53 | 399.00 | 3.47 | 0.88% | 2,755 | 1,099,245 |
| 2021-10-14 | 399.99 | 400.00 | 395.00 | 393.42 | 395.53 | 2.11 | 0.54% | 11,854 | 4,688,613 |
| 2021-10-13 | 399.99 | 399.99 | 392.00 | 400.00 | 393.42 | -6.58 | -1.65% | 6,325 | 2,488,382 |
| 2021-10-12 | 390.00 | 404.99 | 390.00 | 390.52 | 400.00 | 9.48 | 2.43% | 24,624 | 9,849,600 |
| 2021-10-11 | 403.00 | 403.00 | 390.00 | 400.58 | 390.52 | -10.06 | -2.51% | 7,216 | 2,817,992 |
| 2021-10-08 | 371.00 | 406.00 | 371.00 | 381.00 | 400.58 | 19.58 | 5.14% | 5,461 | 2,187,567 |
| 2021-10-07 | 360.10 | 382.00 | 360.10 | 368.03 | 381.00 | 12.97 | 3.52% | 4,867 | 1,854,327 |
| 2021-10-06 | 390.00 | 390.00 | 360.10 | 383.80 | 368.03 | -15.77 | -4.11% | 11,935 | 4,392,438 |
| 2021-10-05 | 411.00 | 412.00 | 380.00 | 410.00 | 383.80 | -26.20 | -6.39% | 19,134 | 7,343,629 |
| 2021-10-04 | 415.00 | 416.00 | 410.00 | 417.00 | 410.00 | -7.00 | -1.68% | 39,566 | 16,222,060 |
| 2021-10-01 | 418.40 | 418.40 | 417.00 | 416.93 | 417.00 | 0.07 | 0.02% | 1,605 | 669,285 |
| 2021-09-30 | 415.00 | 418.40 | 412.00 | 418.19 | 416.93 | -1.26 | -0.30% | 24,566 | 10,242,302 |
| 2021-09-29 | 418.49 | 418.49 | 415.00 | 415.48 | 418.19 | 2.71 | 0.65% | 7,387 | 3,089,170 |
| 2021-09-28 | 420.00 | 424.00 | 415.00 | 418.50 | 415.48 | -3.02 | -0.72% | 9,838 | 4,087,492 |
| 2021-09-27 | 420.00 | 424.00 | 418.00 | 420.00 | 418.50 | -1.50 | -0.36% | 21,516 | 9,004,446 |
| 2021-09-24 | 420.00 | 420.00 | 419.97 | 419.95 | 420.00 | 0.05 | 0.01% | 11,223 | 4,713,660 |
| 2021-09-23 | 419.97 | 420.00 | 419.00 | 416.55 | 419.95 | 3.40 | 0.82% | 10,517 | 4,416,614 |
| 2021-09-22 | 410.00 | 419.98 | 410.00 | 410.63 | 416.55 | 5.92 | 1.44% | 13,686 | 5,700,903 |
| 2021-09-21 | 411.00 | 414.50 | 408.00 | 409.25 | 410.63 | 1.38 | 0.34% | 19,720 | 8,097,624 |
| 2021-09-20 | 410.00 | 411.00 | 408.00 | 408.60 | 409.25 | 0.65 | 0.16% | 8,400 | 3,437,700 |
| 2021-09-17 | 408.99 | 412.00 | 408.00 | 408.89 | 408.60 | -0.29 | -0.07% | 24,662 | 10,076,893 |
| 2021-09-16 | 409.00 | 409.00 | 408.00 | 410.78 | 408.89 | -1.89 | -0.46% | 11,721 | 4,792,600 |
| 2021-09-15 | 412.00 | 412.00 | 410.00 | 409.99 | 410.78 | 0.79 | 0.19% | 23,545 | 9,671,815 |
| 2021-09-14 | 410.00 | 414.99 | 405.00 | 409.62 | 409.99 | 0.37 | 0.09% | 57,791 | 23,693,732 |
| 2021-09-13 | 416.00 | 425.00 | 400.00 | 415.64 | 409.62 | -6.02 | -1.45% | 79,534 | 32,578,717 |
| 2021-09-10 | 410.00 | 418.00 | 406.00 | 404.83 | 415.64 | 10.81 | 2.67% | 52,581 | 21,854,767 |
| 2021-09-09 | 379.90 | 417.00 | 379.90 | 363.89 | 404.83 | 40.94 | 11.25% | 59,454 | 24,068,763 |
| 2021-09-08 | 357.80 | 379.90 | 355.00 | 355.93 | 363.89 | 7.96 | 2.24% | 32,106 | 11,683,052 |
| 2021-09-07 | 355.00 | 360.00 | 333.00 | 324.21 | 355.93 | 31.72 | 9.78% | 25,028 | 8,908,216 |
| 2021-09-06 | 335.00 | 367.50 | 322.00 | 325.51 | 324.21 | -1.30 | -0.40% | 66,516 | 21,565,152 |
| 2021-09-03 | 330.00 | 346.00 | 320.00 | 325.88 | 325.51 | -0.37 | -0.11% | 31,728 | 10,327,781 |
| 2021-09-02 | 315.00 | 330.00 | 315.00 | 301.12 | 325.88 | 24.76 | 8.22% | 48,950 | 15,951,826 |
| 2021-09-01 | 301.00 | 314.98 | 296.00 | 300.70 | 301.12 | 0.42 | 0.14% | 58,040 | 17,477,005 |
| 2021-08-31 | 296.00 | 302.00 | 296.00 | 294.77 | 300.70 | 5.93 | 2.01% | 58,054 | 17,456,838 |
| 2021-08-30 | 292.00 | 297.50 | 290.50 | 294.16 | 294.77 | 0.61 | 0.21% | 14,770 | 4,353,753 |
| 2021-08-27 | 287.00 | 297.99 | 287.00 | 288.15 | 294.16 | 6.01 | 2.09% | 11,546 | 3,396,371 |
| 2021-08-26 | 274.00 | 290.00 | 273.10 | 277.33 | 288.15 | 10.82 | 3.90% | 12,026 | 3,465,292 |
| 2021-08-25 | 269.00 | 282.50 | 269.00 | 269.41 | 277.33 | 7.92 | 2.94% | 10,409 | 2,886,728 |
| 2021-08-24 | 248.00 | 270.00 | 248.00 | 255.12 | 269.41 | 14.29 | 5.60% | 39,820 | 10,727,906 |
| 2021-08-23 | 255.00 | 263.00 | 251.00 | 255.60 | 255.12 | -0.48 | -0.19% | 5,721 | 1,459,542 |
| 2021-08-20 | 260.00 | 265.00 | 255.00 | 263.57 | 255.60 | -7.97 | -3.02% | 5,982 | 1,528,999 |
| 2021-08-19 | 265.00 | 270.00 | 261.00 | 267.34 | 263.57 | -3.77 | -1.41% | 3,813 | 1,004,992 |
| 2021-08-18 | 275.00 | 275.00 | 265.11 | 275.00 | 267.34 | -7.66 | -2.79% | 3,738 | 999,317 |
| 2021-08-17 | 279.00 | 283.99 | 275.00 | 276.93 | 275.00 | -1.93 | -0.70% | 9,464 | 2,602,600 |
| 2021-08-16 | 270.35 | 278.10 | 270.00 | 278.12 | 276.93 | -1.19 | -0.43% | 8,403 | 2,327,043 |
| 2021-08-13 | 280.00 | 282.00 | 277.00 | 279.84 | 278.12 | -1.72 | -0.61% | 13,704 | 3,811,356 |
| 2021-08-12 | 285.00 | 285.00 | 275.00 | 283.86 | 279.84 | -4.02 | -1.42% | 22,194 | 6,210,769 |
| 2021-08-11 | 290.00 | 293.00 | 283.00 | 290.01 | 283.86 | -6.15 | -2.12% | 15,874 | 4,505,994 |
| 2021-08-10 | 290.00 | 295.00 | 286.00 | 264.99 | 290.01 | 25.02 | 9.44% | 6,652 | 1,929,147 |
| 2021-08-09 | 290.00 | 290.00 | 262.00 | 288.69 | 264.99 | -23.70 | -8.21% | 10,897 | 2,887,596 |
| 2021-08-06 | 298.00 | 300.00 | 261.00 | 294.01 | 288.69 | -5.32 | -1.81% | 21,185 | 6,115,898 |
| 2021-08-05 | 280.00 | 315.00 | 280.00 | 279.15 | 294.01 | 14.86 | 5.32% | 26,849 | 7,893,874 |
| 2021-08-04 | 246.90 | 280.99 | 246.90 | 245.82 | 279.15 | 33.33 | 13.56% | 5,801 | 1,619,349 |
| 2021-08-03 | 245.00 | 247.00 | 245.00 | 246.35 | 245.82 | -0.53 | -0.22% | 25,400 | 6,243,828 |
| 2021-08-02 | 245.00 | 250.00 | 239.00 | 245.00 | 246.35 | 1.35 | 0.55% | 7,384 | 1,819,048 |
| 2021-07-30 | 241.00 | 245.00 | 236.00 | 241.00 | 245.00 | 4.00 | 1.66% | 5,957 | 1,459,465 |
| 2021-07-29 | 238.00 | 245.00 | 234.00 | 240.50 | 241.00 | 0.50 | 0.21% | 4,237 | 1,021,117 |
| 2021-07-28 | 239.99 | 241.00 | 239.99 | 240.00 | 240.50 | 0.50 | 0.21% | 4,743 | 1,140,692 |
| 2021-07-27 | 240.00 | 240.00 | 238.00 | 238.57 | 240.00 | 1.43 | 0.60% | 12,690 | 3,045,600 |
| 2021-07-26 | 236.00 | 240.00 | 235.99 | 236.00 | 238.57 | 2.57 | 1.09% | 19,004 | 4,533,784 |
| 2021-07-24 | 236.00 | 236.00 | 236.00 | 233.63 | 236.00 | 2.37 | 1.01% | 2,194 | 517,784 |
| 2021-07-23 | 229.00 | 236.00 | 229.00 | 235.27 | 233.63 | -1.64 | -0.70% | 3,024 | 706,497 |
| 2021-07-22 | 228.00 | 236.00 | 218.00 | 221.93 | 235.27 | 13.34 | 6.01% | 24,101 | 5,670,242 |
| 2021-07-21 | 228.00 | 228.00 | 220.00 | 227.88 | 221.93 | -5.95 | -2.61% | 3,673 | 815,149 |
| 2021-07-20 | 224.00 | 228.00 | 223.00 | 224.76 | 227.88 | 3.12 | 1.39% | 3,616 | 824,014 |
| 2021-07-19 | 230.00 | 236.00 | 217.00 | 222.43 | 224.76 | 2.33 | 1.05% | 15,792 | 3,549,410 |
| 2021-07-09 | 230.00 | 235.00 | 218.10 | 230.00 | 222.43 | -7.57 | -3.29% | 16,804 | 3,737,714 |
| 2021-07-08 | 235.00 | 235.00 | 220.00 | 235.00 | 230.00 | -5.00 | -2.13% | 26,792 | 6,162,160 |
| 2021-07-07 | 235.00 | 239.00 | 235.00 | 235.00 | 235.00 | 0.00 | 0.00% | 6,060 | 1,424,100 |
| 2021-07-06 | 235.00 | 235.00 | 235.00 | 233.37 | 235.00 | 1.63 | 0.70% | 30 | 7,050 |
| 2021-07-05 | 235.00 | 240.00 | 223.00 | 239.00 | 233.37 | -5.63 | -2.36% | 11,983 | 2,796,473 |
| 2021-07-02 | 239.00 | 239.00 | 239.00 | 238.07 | 239.00 | 0.93 | 0.39% | 4,951 | 1,183,289 |
| 2021-07-01 | 235.00 | 239.00 | 226.00 | 238.98 | 238.07 | -0.91 | -0.38% | 12,725 | 3,029,441 |
| 2021-06-30 | 239.00 | 239.00 | 226.00 | 237.94 | 238.98 | 1.04 | 0.44% | 2,397 | 572,835 |
| 2021-06-29 | 238.00 | 239.00 | 235.00 | 236.21 | 237.94 | 1.73 | 0.73% | 7,585 | 1,804,775 |
| 2021-06-28 | 215.01 | 249.00 | 215.01 | 220.19 | 236.21 | 16.02 | 7.28% | 6,044 | 1,427,653 |
| 2021-06-25 | 216.00 | 225.00 | 215.00 | 215.00 | 220.19 | 5.19 | 2.41% | 19,298 | 4,249,227 |
| 2021-06-24 | 214.00 | 217.00 | 214.00 | 215.00 | 215.00 | 0.00 | 0.00% | 11,827 | 2,542,805 |
| 2021-06-23 | 215.00 | 215.00 | 214.00 | 214.45 | 215.00 | 0.55 | 0.26% | 678 | 145,770 |
| 2021-06-22 | 214.50 | 214.90 | 213.00 | 213.19 | 214.45 | 1.26 | 0.59% | 10,361 | 2,221,916 |
| 2021-06-21 | 214.89 | 214.90 | 213.00 | 214.89 | 213.19 | -1.70 | -0.79% | 3,136 | 668,564 |
| 2021-06-18 | 213.00 | 214.90 | 213.00 | 213.00 | 214.89 | 1.89 | 0.89% | 1,312 | 281,936 |
| 2021-06-17 | 213.01 | 214.99 | 213.00 | 213.88 | 213.00 | -0.88 | -0.41% | 1,902 | 405,126 |
| 2021-06-16 | 213.00 | 214.00 | 213.00 | 213.50 | 213.88 | 0.38 | 0.18% | 1,728 | 369,585 |
| 2021-06-15 | 213.00 | 213.50 | 213.00 | 212.88 | 213.50 | 0.62 | 0.29% | 2,209 | 471,622 |
| 2021-06-14 | 212.90 | 213.00 | 212.50 | 212.10 | 212.88 | 0.78 | 0.37% | 14,141 | 3,010,336 |
| 2021-06-11 | 213.00 | 213.00 | 212.00 | 212.99 | 212.10 | -0.89 | -0.42% | 24,650 | 5,228,265 |
| 2021-06-10 | 213.00 | 213.00 | 212.00 | 212.01 | 212.99 | 0.98 | 0.46% | 2,155 | 458,993 |
| 2021-06-08 | 212.00 | 212.99 | 212.00 | 211.95 | 212.01 | 0.06 | 0.03% | 3,355 | 711,294 |
| 2021-06-07 | 212.00 | 212.99 | 211.00 | 209.33 | 211.95 | 2.62 | 1.25% | 5,674 | 1,202,604 |
| 2021-06-04 | 210.00 | 212.00 | 207.50 | 207.03 | 209.33 | 2.30 | 1.11% | 1,741 | 364,444 |
| 2021-06-03 | 212.99 | 212.99 | 207.01 | 209.23 | 207.03 | -2.20 | -1.05% | 10,546 | 2,183,338 |
| 2021-06-02 | 207.00 | 212.50 | 207.00 | 207.00 | 209.23 | 2.23 | 1.08% | 2,705 | 565,967 |
| 2021-05-31 | 207.02 | 208.00 | 207.00 | 206.63 | 207.00 | 0.37 | 0.18% | 12,736 | 2,636,352 |
| 2021-05-28 | 207.00 | 208.00 | 206.03 | 207.00 | 206.63 | -0.47 | -0.18% | 23,891 | 4,936,597 |
| 2021-05-27 | 207.00 | 207.00 | 206.03 | 207.00 | 207.00 | 0.00 | 0.00% | 5,808 | 1,202,256 |
| 2021-05-25 | 207.00 | 207.00 | 206.00 | 208.13 | 207.00 | -1.13 | -0.54% | 7,296 | 1,510,272 |
| 2021-05-24 | 210.00 | 212.00 | 207.80 | 209.08 | 208.13 | -0.95 | -0.45% | 31,141 | 6,481,376 |
| 2021-05-21 | 209.00 | 211.00 | 209.00 | 209.98 | 209.08 | -0.90 | -0.43% | 27,684 | 5,788,171 |
| 2021-05-20 | 214.00 | 214.00 | 209.00 | 214.00 | 209.98 | -4.02 | -1.88% | 33,960 | 7,130,921 |
| 2021-05-19 | 215.00 | 215.00 | 210.01 | 209.49 | 214.00 | 4.51 | 2.15% | 1,506 | 322,284 |
| 2021-05-18 | 213.00 | 213.00 | 209.00 | 213.00 | 209.49 | -3.51 | -1.65% | 30,022 | 6,289,309 |
| 2021-05-17 | 210.00 | 213.00 | 210.00 | 210.28 | 213.00 | 2.72 | 1.29% | 1,271 | 270,723 |
| 2021-05-14 | 210.30 | 210.30 | 210.00 | 210.33 | 210.28 | -0.05 | -0.02% | 4,603 | 967,919 |
| 2021-05-13 | 212.00 | 213.00 | 210.00 | 209.50 | 210.33 | 0.83 | 0.40% | 27,450 | 5,773,559 |
| 2021-05-12 | 210.00 | 213.00 | 209.01 | 210.30 | 209.50 | -0.80 | -0.38% | 6,717 | 1,407,212 |
| 2021-05-11 | 213.20 | 214.57 | 209.50 | 213.20 | 210.30 | -2.90 | -1.36% | 43,975 | 9,247,943 |
| 2021-05-10 | 209.00 | 213.20 | 209.00 | 208.59 | 213.20 | 4.61 | 2.21% | 3,394 | 723,601 |
| 2021-05-07 | 208.50 | 208.95 | 208.40 | 208.05 | 208.59 | 0.54 | 0.26% | 3,486 | 727,145 |
| 2021-05-06 | 208.95 | 208.95 | 208.00 | 208.08 | 208.05 | -0.03 | -0.01% | 18,430 | 3,834,362 |
| 2021-05-05 | 208.60 | 208.95 | 208.00 | 208.60 | 208.08 | -0.52 | -0.25% | 8,368 | 1,741,213 |
| 2021-05-04 | 208.00 | 208.90 | 208.00 | 208.00 | 208.60 | 0.60 | 0.29% | 42,762 | 8,920,153 |
| 2021-05-03 | 208.80 | 208.80 | 208.00 | 207.51 | 208.00 | 0.49 | 0.24% | 11,215 | 2,332,720 |
| 2021-04-30 | 208.00 | 208.90 | 206.30 | 206.78 | 207.51 | 0.73 | 0.35% | 5,940 | 1,232,609 |
| 2021-04-29 | 209.00 | 209.00 | 206.00 | 208.28 | 206.78 | -1.50 | -0.72% | 25,161 | 5,202,792 |
| 2021-04-28 | 210.00 | 211.00 | 208.00 | 209.01 | 208.28 | -0.73 | -0.35% | 8,959 | 1,865,981 |
| 2021-04-27 | 212.70 | 212.70 | 208.50 | 209.78 | 209.01 | -0.77 | -0.37% | 20,370 | 4,257,534 |
| 2021-04-26 | 212.40 | 212.70 | 209.00 | 212.18 | 209.78 | -2.40 | -1.13% | 25,305 | 5,308,483 |
| 2021-04-23 | 212.50 | 212.50 | 211.00 | 211.67 | 212.18 | 0.51 | 0.24% | 5,675 | 1,204,122 |
| 2021-04-22 | 212.75 | 212.75 | 210.00 | 212.69 | 211.67 | -1.02 | -0.48% | 9,300 | 1,968,531 |
| 2021-04-21 | 212.00 | 212.75 | 211.00 | 209.89 | 212.69 | 2.80 | 1.33% | 4,165 | 885,854 |
| 2021-04-20 | 212.85 | 212.85 | 209.50 | 212.85 | 209.89 | -2.96 | -1.39% | 34,817 | 7,307,740 |
| 2021-04-19 | 214.00 | 214.20 | 212.00 | 214.48 | 212.85 | -1.63 | -0.76% | 19,666 | 4,185,908 |
| 2021-04-16 | 214.99 | 214.99 | 214.00 | 214.00 | 214.48 | 0.48 | 0.22% | 14,324 | 3,072,212 |
| 2021-04-15 | 212.01 | 214.00 | 212.01 | 212.89 | 214.00 | 1.11 | 0.52% | 10,914 | 2,335,596 |
| 2021-04-14 | 213.00 | 213.00 | 212.61 | 213.00 | 212.89 | -0.11 | -0.05% | 4,904 | 1,044,013 |
| 2021-04-13 | 213.00 | 213.40 | 212.50 | 213.21 | 213.00 | -0.21 | -0.10% | 11,458 | 2,440,554 |
| 2021-04-12 | 213.00 | 213.90 | 213.00 | 212.12 | 213.21 | 1.09 | 0.51% | 7,673 | 1,635,960 |
| 2021-04-09 | 213.00 | 214.90 | 209.00 | 212.00 | 212.12 | 0.12 | 0.06% | 20,202 | 4,285,248 |
| 2021-04-08 | 212.00 | 214.89 | 208.01 | 212.23 | 212.00 | -0.23 | -0.11% | 22,619 | 4,795,228 |
| 2021-04-07 | 212.10 | 214.90 | 212.00 | 212.64 | 212.23 | -0.41 | -0.19% | 2,679 | 568,564 |
| 2021-04-06 | 215.00 | 215.00 | 212.01 | 215.00 | 212.64 | -2.36 | -1.10% | 9,636 | 2,048,999 |
| 2021-04-05 | 215.50 | 217.00 | 208.02 | 211.64 | 215.00 | 3.36 | 1.59% | 37,306 | 8,020,790 |
| 2021-04-02 | 212.00 | 216.00 | 208.01 | 212.21 | 211.64 | -0.57 | -0.27% | 58,715 | 12,426,443 |
| 2021-04-01 | 212.00 | 212.50 | 211.80 | 212.82 | 212.21 | -0.61 | -0.29% | 4,401 | 933,936 |
| 2021-03-31 | 210.00 | 213.00 | 209.00 | 213.00 | 212.82 | -0.18 | -0.08% | 8,735 | 1,858,983 |
| 2021-03-30 | 211.90 | 213.00 | 208.00 | 208.87 | 213.00 | 4.13 | 1.98% | 13,492 | 2,873,796 |
| 2021-03-29 | 212.00 | 212.00 | 208.00 | 211.65 | 208.87 | -2.78 | -1.31% | 9,888 | 2,065,307 |
| 2021-03-26 | 212.00 | 212.30 | 210.00 | 211.81 | 211.65 | -0.16 | -0.08% | 4,600 | 973,590 |
| 2021-03-25 | 210.00 | 212.00 | 209.00 | 211.72 | 211.81 | 0.09 | 0.04% | 19,534 | 4,137,497 |
| 2021-03-24 | 211.90 | 211.90 | 210.00 | 211.84 | 211.72 | -0.12 | -0.06% | 6,495 | 1,375,121 |
| 2021-03-23 | 211.00 | 212.39 | 211.00 | 212.40 | 211.84 | -0.56 | -0.26% | 10,757 | 2,278,763 |
| 2021-03-22 | 212.50 | 212.50 | 210.00 | 212.59 | 212.40 | -0.19 | -0.09% | 6,656 | 1,413,734 |
| 2021-03-19 | 212.98 | 212.99 | 210.00 | 212.20 | 212.59 | 0.39 | 0.18% | 7,628 | 1,621,637 |
| 2021-03-18 | 209.00 | 212.98 | 209.00 | 206.38 | 212.20 | 5.82 | 2.82% | 6,650 | 1,411,130 |
| 2021-03-17 | 209.80 | 213.90 | 206.00 | 208.79 | 206.38 | -2.41 | -1.15% | 69,604 | 14,364,874 |
| 2021-03-16 | 213.50 | 214.90 | 206.00 | 212.59 | 208.79 | -3.80 | -1.79% | 41,849 | 8,737,653 |
| 2021-03-15 | 213.00 | 213.50 | 205.00 | 213.07 | 212.59 | -0.48 | -0.23% | 30,033 | 6,384,715 |
| 2021-03-12 | 210.00 | 214.50 | 204.00 | 208.80 | 213.07 | 4.27 | 2.05% | 51,894 | 11,057,055 |
| 2021-03-11 | 206.80 | 215.00 | 206.00 | 206.90 | 208.80 | 1.90 | 0.92% | 54,074 | 11,290,651 |
| 2021-03-10 | 208.80 | 208.80 | 204.00 | 207.51 | 206.90 | -0.61 | -0.29% | 33,101 | 6,848,597 |
| 2021-03-09 | 206.20 | 209.30 | 205.00 | 206.03 | 207.51 | 1.48 | 0.72% | 19,007 | 3,944,143 |
| 2021-03-05 | 208.00 | 208.00 | 206.00 | 209.24 | 206.03 | -3.21 | -1.53% | 9,731 | 2,004,878 |
| 2021-03-04 | 208.00 | 209.50 | 207.00 | 209.26 | 209.24 | -0.02 | -0.01% | 17,154 | 3,589,303 |
| 2021-03-03 | 209.50 | 210.00 | 208.00 | 206.60 | 209.26 | 2.66 | 1.29% | 6,408 | 1,340,938 |
| 2021-03-02 | 210.00 | 210.00 | 206.01 | 205.82 | 206.60 | 0.78 | 0.38% | 13,112 | 2,708,939 |
| 2021-03-01 | 215.80 | 216.00 | 205.00 | 216.00 | 205.82 | -10.18 | -4.71% | 53,213 | 10,952,300 |
| 2021-02-26 | 216.50 | 218.00 | 216.00 | 209.46 | 216.00 | 6.54 | 3.12% | 8,591 | 1,855,656 |
| 2021-02-25 | 215.00 | 219.00 | 204.00 | 209.38 | 209.46 | 0.08 | 0.04% | 71,220 | 14,917,741 |
| 2021-02-24 | 212.00 | 218.00 | 204.00 | 215.00 | 209.38 | -5.62 | -2.61% | 30,639 | 6,415,194 |
| 2021-02-23 | 209.00 | 218.00 | 209.00 | 209.09 | 215.00 | 5.91 | 2.83% | 12,928 | 2,779,520 |
| 2021-02-22 | 209.20 | 209.30 | 208.00 | 209.76 | 209.09 | -0.67 | -0.32% | 12,600 | 2,634,534 |
| 2021-02-19 | 208.00 | 215.00 | 208.00 | 207.61 | 209.76 | 2.15 | 1.04% | 23,553 | 4,940,477 |
| 2021-02-18 | 206.90 | 216.00 | 205.00 | 206.00 | 207.61 | 1.61 | 0.78% | 117,496 | 24,393,345 |
| 2021-02-17 | 206.12 | 207.00 | 206.00 | 207.00 | 206.00 | -1.00 | -0.48% | 8,832 | 1,819,392 |
| 2021-02-16 | 209.00 | 209.00 | 206.11 | 203.88 | 207.00 | 3.12 | 1.53% | 3,596 | 744,372 |
| 2021-02-15 | 210.00 | 210.00 | 203.00 | 209.75 | 203.88 | -5.87 | -2.80% | 7,423 | 1,513,401 |
| 2021-02-11 | 214.00 | 214.00 | 206.50 | 212.35 | 209.75 | -2.60 | -1.22% | 14,587 | 3,059,623 |
| 2021-02-10 | 204.00 | 218.00 | 203.00 | 203.88 | 212.35 | 8.47 | 4.15% | 195,479 | 41,509,966 |
| 2021-02-09 | 204.00 | 204.00 | 203.10 | 203.78 | 203.88 | 0.10 | 0.05% | 6,080 | 1,239,590 |
| 2021-02-08 | 203.00 | 204.00 | 203.00 | 202.79 | 203.78 | 0.99 | 0.49% | 23,718 | 4,833,254 |
| 2021-02-05 | 204.00 | 204.00 | 202.50 | 204.00 | 202.79 | -1.21 | -0.59% | 4,353 | 882,745 |
| 2021-02-04 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | 0.00 | 0.00% | 5,039 | 1,027,956 |
| 2021-02-03 | 202.60 | 204.00 | 202.60 | 203.94 | 204.00 | 0.06 | 0.03% | 5,733 | 1,169,532 |
| 2021-02-02 | 203.00 | 204.00 | 202.20 | 204.00 | 203.94 | -0.06 | -0.03% | 6,347 | 1,294,407 |
| 2021-02-01 | 203.99 | 204.00 | 202.50 | 202.88 | 204.00 | 1.12 | 0.55% | 4,991 | 1,018,164 |
| 2021-01-29 | 203.99 | 204.00 | 202.10 | 203.50 | 202.88 | -0.62 | -0.30% | 11,891 | 2,412,446 |
| 2021-01-28 | 203.99 | 203.99 | 203.00 | 203.99 | 203.50 | -0.49 | -0.24% | 3,773 | 767,806 |
| 2021-01-27 | 202.50 | 203.99 | 201.00 | 202.20 | 203.99 | 1.79 | 0.89% | 2,932 | 598,099 |
| 2021-01-26 | 204.00 | 204.00 | 201.10 | 203.02 | 202.20 | -0.82 | -0.40% | 5,228 | 1,057,102 |
| 2021-01-25 | 204.00 | 204.00 | 200.00 | 200.06 | 203.02 | 2.96 | 1.48% | 7,247 | 1,471,286 |
| 2021-01-22 | 206.80 | 206.99 | 200.00 | 206.54 | 200.06 | -6.48 | -3.14% | 13,071 | 2,614,984 |
| 2021-01-21 | 205.00 | 206.87 | 204.00 | 206.87 | 206.54 | -0.33 | -0.16% | 4,345 | 897,416 |
| 2021-01-20 | 206.89 | 206.89 | 205.00 | 206.00 | 206.87 | 0.87 | 0.42% | 140 | 28,962 |
| 2021-01-19 | 204.50 | 206.00 | 204.50 | 206.00 | 206.00 | 0.00 | 0.00% | 1,331 | 274,186 |
| 2021-01-18 | 205.00 | 206.90 | 204.50 | 205.00 | 206.00 | 1.00 | 0.49% | 1,060 | 218,360 |
| 2021-01-15 | 205.00 | 205.00 | 205.00 | 205.01 | 205.00 | -0.01 | 0.00% | 2,009 | 411,845 |
| 2021-01-14 | 205.00 | 207.00 | 205.00 | 204.97 | 205.01 | 0.04 | 0.02% | 3,650 | 748,287 |
| 2021-01-13 | 206.00 | 206.00 | 204.00 | 208.67 | 204.97 | -3.70 | -1.77% | 1,977 | 405,226 |
| 2021-01-12 | 209.97 | 209.97 | 200.00 | 208.36 | 208.67 | 0.31 | 0.15% | 1,920 | 400,646 |
| 2021-01-11 | 205.00 | 208.50 | 205.00 | 205.00 | 208.36 | 3.36 | 1.64% | 2,451 | 510,690 |
| 2021-01-08 | 203.50 | 205.00 | 203.50 | 204.00 | 205.00 | 1.00 | 0.49% | 1,234 | 252,970 |
| 2021-01-07 | 205.00 | 208.50 | 204.00 | 204.98 | 204.00 | -0.98 | -0.48% | 10,795 | 2,202,180 |
| 2021-01-06 | 205.00 | 205.00 | 204.10 | 204.61 | 204.98 | 0.37 | 0.18% | 2,509 | 514,295 |
| 2021-01-05 | 205.00 | 205.00 | 204.10 | 205.01 | 204.61 | -0.40 | -0.20% | 2,553 | 522,369 |
| 2021-01-04 | 205.00 | 206.00 | 203.60 | 205.00 | 205.01 | 0.01 | 0.00% | 20,459 | 4,194,300 |
| 2020-12-31 | 205.00 | 205.00 | 204.00 | 205.00 | 205.00 | 0.00 | 0.00% | 14,295 | 2,930,475 |
| 2020-12-30 | 205.00 | 205.00 | 204.60 | 204.13 | 205.00 | 0.87 | 0.43% | 3,575 | 732,875 |
| 2020-12-28 | 205.00 | 209.00 | 204.10 | 205.00 | 204.13 | -0.87 | -0.42% | 7,219 | 1,473,614 |
| 2020-12-25 | 205.00 | 205.00 | 205.00 | 205.24 | 205.00 | -0.24 | -0.12% | 2,179 | 446,695 |
| 2020-12-24 | 204.50 | 209.99 | 204.00 | 204.50 | 205.24 | 0.74 | 0.36% | 7,047 | 1,446,326 |