Дундаж ₮: 357.82
Дундаж Ш: 33,885
Сүүлчийн ₮: 345.24
Сүүлчийн Ш: 24,654
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-04-24 345.00 346.97 344.00 344.61 345.24 0.63 0.18% 24,654 8,511,547
2024-04-23 345.00 345.00 342.00 345.00 344.61 -0.39 -0.11% 2,994 1,031,762
2024-04-22 345.00 345.00 335.00 345.00 345.00 0.00 0.00% 7,735 2,668,575
2024-04-19 345.00 345.00 334.14 344.98 345.00 0.02 0.01% 5,929 2,045,505
2024-04-18 340.00 345.00 334.02 341.85 344.98 3.13 0.92% 13,075 4,510,614
2024-04-17 330.06 346.99 330.06 337.92 341.85 3.93 1.16% 9,909 3,387,392
2024-04-16 345.00 348.00 330.10 335.73 337.92 2.19 0.65% 6,881 2,325,228
2024-04-15 348.00 350.00 330.01 348.61 335.73 -12.88 -3.69% 8,971 3,011,834
2024-04-12 348.00 350.00 320.00 350.00 348.61 -1.39 -0.40% 21,637 7,542,875
2024-04-11 350.00 350.00 341.00 350.00 350.00 0.00 0.00% 2,661 931,350
2024-04-10 350.00 354.00 336.01 350.00 350.00 0.00 0.00% 9,775 3,421,250
2024-04-09 348.99 350.00 335.00 345.10 350.00 4.90 1.42% 13,894 4,862,900
2024-04-08 354.00 354.00 342.00 351.01 345.10 -5.91 -1.68% 27,285 9,416,054
2024-04-05 353.90 354.60 348.01 348.71 351.01 2.30 0.66% 19,793 6,947,541
2024-04-04 358.00 358.00 348.00 358.26 348.71 -9.55 -2.67% 15,880 5,537,515
2024-04-03 373.90 373.99 355.00 359.22 358.26 -0.96 -0.27% 4,318 1,546,967
2024-04-02 350.00 397.97 350.00 347.03 359.22 12.19 3.51% 47,132 16,930,757
2024-04-01 340.00 349.80 340.00 340.33 347.03 6.70 1.97% 11,419 3,962,736
2024-03-29 340.00 350.00 340.00 339.98 340.33 0.35 0.10% 11,748 3,998,197
2024-03-28 336.00 340.00 335.00 336.64 339.98 3.34 0.99% 6,165 2,095,977
2024-03-27 340.00 340.00 336.00 339.89 336.64 -3.25 -0.96% 2,505 843,283
2024-03-26 334.00 340.00 334.00 335.23 339.89 4.66 1.39% 20,763 7,057,136
2024-03-25 337.99 340.00 334.00 334.97 335.23 0.26 0.08% 11,158 3,740,496
2024-03-22 337.00 337.99 328.00 337.43 334.97 -2.46 -0.73% 8,794 2,945,726
2024-03-21 337.00 338.02 328.00 327.01 337.43 10.42 3.19% 6,919 2,334,678
2024-03-20 337.00 338.00 326.00 342.41 327.01 -15.40 -4.50% 21,353 6,982,645
2024-03-19 334.00 343.00 334.00 334.19 342.41 8.22 2.46% 8,647 2,960,819
2024-03-18 338.00 343.00 333.50 338.80 334.19 -4.61 -1.36% 48,094 16,072,534
2024-03-15 336.00 339.00 334.00 335.89 338.80 2.91 0.87% 15,888 5,382,854
2024-03-14 338.00 340.00 334.00 335.70 335.89 0.19 0.06% 10,570 3,550,357
2024-03-13 330.00 338.00 327.20 331.46 335.70 4.24 1.28% 31,568 10,597,378
2024-03-12 326.00 333.00 325.00 330.17 331.46 1.29 0.39% 11,648 3,860,846
2024-03-11 325.00 334.00 325.00 324.00 330.17 6.17 1.90% 22,870 7,550,988
2024-03-07 330.00 333.00 324.00 331.30 324.00 -7.30 -2.20% 9,769 3,165,156
2024-03-06 335.50 335.50 325.00 336.00 331.30 -4.70 -1.40% 45,510 15,077,463
2024-03-05 336.00 337.00 330.00 329.04 336.00 6.96 2.12% 12,885 4,329,360
2024-03-04 337.00 337.00 328.00 337.39 329.04 -8.35 -2.47% 38,006 12,505,494
2024-03-01 335.00 339.97 335.00 338.12 337.39 -0.73 -0.22% 6,422 2,166,719
2024-02-29 329.00 339.99 329.00 331.56 338.12 6.56 1.98% 1,815 613,688
2024-02-28 339.00 340.00 327.12 339.36 331.56 -7.80 -2.30% 16,838 5,582,807
2024-02-27 342.99 342.99 326.50 341.41 339.36 -2.05 -0.60% 20,320 6,895,795
2024-02-26 342.99 342.99 338.00 342.81 341.41 -1.40 -0.41% 25,612 8,744,193
2024-02-23 334.00 343.00 330.00 330.70 342.81 12.11 3.66% 19,932 6,832,889
2024-02-22 337.02 337.53 330.00 337.43 330.70 -6.73 -1.99% 8,173 2,702,811
2024-02-21 340.00 343.00 337.01 337.53 337.43 -0.10 -0.03% 11,072 3,736,025
2024-02-20 339.50 343.85 337.00 337.64 337.53 -0.11 -0.03% 73,938 24,956,293
2024-02-19 340.00 345.00 335.00 339.93 337.64 -2.29 -0.67% 22,588 7,626,612
2024-02-16 342.00 349.20 331.00 342.00 339.93 -2.07 -0.61% 1,481 503,436
2024-02-15 326.90 342.00 326.50 326.42 342.00 15.58 4.77% 40,226 13,757,292
2024-02-14 327.00 327.00 326.01 326.68 326.42 -0.26 -0.08% 14,014 4,574,450
2024-02-13 330.00 330.00 326.00 329.72 326.68 -3.04 -0.92% 5,094 1,664,108
2024-02-09 319.00 330.00 319.00 324.99 329.72 4.73 1.46% 12,092 3,986,974
2024-02-08 323.98 325.00 320.00 323.88 324.99 1.11 0.34% 8,586 2,790,364
2024-02-07 324.00 326.00 321.00 324.30 323.88 -0.42 -0.13% 25,377 8,219,103
2024-02-06 325.00 329.00 324.00 325.47 324.30 -1.17 -0.36% 9,252 3,000,424
2024-02-05 327.00 328.00 325.00 327.48 325.47 -2.01 -0.61% 9,948 3,237,776
2024-02-02 326.00 329.00 325.00 320.93 327.48 6.55 2.04% 9,453 3,095,668
2024-02-01 322.00 326.00 316.00 319.66 320.93 1.27 0.40% 16,535 5,306,578
2024-01-31 325.00 329.00 319.00 324.54 319.66 -4.88 -1.50% 9,648 3,084,080
2024-01-30 325.00 326.00 320.00 320.07 324.54 4.47 1.40% 27,110 8,798,279
2024-01-29 320.02 326.00 320.00 320.02 320.07 0.05 0.02% 5,312 1,700,212
2024-01-26 326.00 326.00 320.01 325.33 320.02 -5.31 -1.63% 11,521 3,686,950
2024-01-25 326.00 326.66 320.00 328.00 325.33 -2.67 -0.81% 4,570 1,486,758
2024-01-24 326.00 328.00 325.00 326.66 328.00 1.34 0.41% 3,754 1,231,312
2024-01-23 331.00 333.00 325.00 332.00 326.66 -5.34 -1.61% 5,059 1,652,573
2024-01-22 330.00 333.00 330.00 331.92 332.00 0.08 0.02% 23,250 7,719,000
2024-01-19 333.00 333.00 331.00 331.99 331.92 -0.07 -0.02% 29,490 9,788,321
2024-01-18 331.99 332.00 330.00 330.65 331.99 1.34 0.41% 1,883 625,137
2024-01-17 330.00 332.00 329.00 330.29 330.65 0.36 0.11% 6,376 2,108,224
2024-01-16 331.00 332.90 330.00 332.38 330.29 -2.09 -0.63% 5,764 1,903,792
2024-01-15 333.00 333.00 332.00 332.76 332.38 -0.38 -0.11% 4,331 1,439,538
2024-01-12 332.00 335.80 331.00 332.00 332.76 0.76 0.23% 6,166 2,051,798
2024-01-11 335.00 337.00 332.00 335.00 332.00 -3.00 -0.90% 10,879 3,611,828
2024-01-10 335.99 337.00 334.10 335.98 335.00 -0.98 -0.29% 17,046 5,710,410
2024-01-09 336.00 336.00 335.00 334.00 335.98 1.98 0.59% 11,008 3,698,468
2024-01-08 334.00 334.00 332.00 329.80 334.00 4.20 1.27% 2,127 710,418
2024-01-05 337.99 337.99 328.00 336.26 329.80 -6.46 -1.92% 19,471 6,421,536
2024-01-04 337.00 337.00 331.00 338.37 336.26 -2.11 -0.62% 6,308 2,121,128
2024-01-03 338.37 338.37 336.98 338.37 338.37 0.00 0.00% 2,673 904,463
2024-01-02 330.59 339.00 330.59 330.59 338.37 7.78 2.35% 5,352 1,810,956
2023-12-28 326.00 344.99 325.21 329.51 330.59 1.08 0.33% 19,448 6,429,314
2023-12-27 328.00 335.00 325.00 325.63 329.51 3.88 1.19% 5,804 1,912,476
2023-12-26 322.01 328.00 322.01 321.01 325.63 4.62 1.44% 13,782 4,487,833
2023-12-25 326.00 327.50 319.00 325.93 321.01 -4.92 -1.51% 26,508 8,509,333
2023-12-22 327.00 327.99 325.01 327.50 325.93 -1.57 -0.48% 14,015 4,567,909
2023-12-21 327.00 327.50 326.00 327.00 327.50 0.50 0.15% 10,872 3,560,580
2023-12-20 325.00 327.00 325.00 325.02 327.00 1.98 0.61% 10,888 3,560,376
2023-12-19 327.00 327.00 324.01 325.28 325.02 -0.26 -0.08% 4,243 1,379,060
2023-12-18 325.00 327.00 325.00 325.00 325.28 0.28 0.09% 1,840 598,515
2023-12-15 326.00 326.00 324.01 324.43 325.00 0.57 0.18% 6,995 2,273,375
2023-12-14 325.00 326.00 324.01 326.28 324.43 -1.85 -0.57% 5,412 1,755,815
2023-12-13 325.00 327.00 324.00 325.00 326.28 1.28 0.39% 7,296 2,380,539
2023-12-12 324.00 325.00 324.00 324.50 325.00 0.50 0.15% 4,864 1,580,800
2023-12-11 323.47 325.00 323.01 323.47 324.50 1.03 0.32% 1,590 515,955
2023-12-08 325.00 327.00 323.01 325.00 323.47 -1.53 -0.47% 8,441 2,730,410
2023-12-07 320.00 327.00 320.00 320.89 325.00 4.11 1.28% 4,528 1,471,600
2023-12-06 320.02 327.00 320.02 321.00 320.89 -0.11 -0.03% 4,553 1,461,012
2023-12-05 321.00 321.00 320.02 328.00 321.00 -7.00 -2.13% 2,859 917,739
2023-12-04 328.00 328.00 320.00 329.00 328.00 -1.00 -0.30% 11,935 3,914,680
2023-12-01 323.01 330.00 323.00 326.12 329.00 2.88 0.88% 6,473 2,129,617
2023-11-30 323.50 335.00 320.50 322.51 326.12 3.61 1.12% 36,444 11,885,117
2023-11-29 321.00 323.50 321.00 323.55 322.51 -1.04 -0.32% 6,328 2,040,843
2023-11-28 321.00 324.50 320.00 319.05 323.55 4.50 1.41% 12,096 3,913,661
2023-11-27 320.00 323.00 318.00 322.95 319.05 -3.90 -1.21% 3,165 1,009,793
2023-11-24 315.00 323.00 315.00 315.00 322.95 7.95 2.52% 3,889 1,255,953
2023-11-23 320.82 323.00 310.00 313.82 315.00 1.18 0.38% 9,145 2,880,675
2023-11-22 325.00 325.00 307.00 324.23 313.82 -10.41 -3.21% 30,079 9,439,392
2023-11-21 325.00 325.00 321.00 321.78 324.23 2.45 0.76% 9,821 3,184,263
2023-11-20 324.98 325.00 316.00 322.53 321.78 -0.75 -0.23% 12,779 4,112,027
2023-11-17 320.00 324.98 313.00 321.63 322.53 0.90 0.28% 16,565 5,342,709
2023-11-16 321.00 324.98 320.00 322.03 321.63 -0.40 -0.12% 14,373 4,622,788
2023-11-15 324.65 324.90 321.50 324.65 322.03 -2.62 -0.81% 15,105 4,864,263
2023-11-13 322.00 325.00 321.00 320.99 324.65 3.66 1.14% 15,111 4,905,786
2023-11-10 323.55 323.55 320.00 324.01 320.99 -3.02 -0.93% 15,475 4,967,320
2023-11-09 325.00 325.00 324.00 323.01 324.01 1.00 0.31% 12,225 3,961,022
2023-11-08 323.01 324.99 322.90 323.57 323.01 -0.56 -0.17% 23,526 7,599,133
2023-11-07 322.95 324.00 321.60 322.13 323.57 1.44 0.45% 22,515 7,285,179
2023-11-06 323.00 325.00 320.00 323.18 322.13 -1.05 -0.32% 9,767 3,146,244
2023-11-03 320.00 323.40 320.00 322.88 323.18 0.30 0.09% 2,780 898,440
2023-11-02 322.00 324.50 319.00 319.70 322.88 3.18 0.99% 6,020 1,943,738
2023-11-01 320.00 322.00 319.00 318.07 319.70 1.63 0.51% 5,539 1,770,818
2023-10-31 320.00 322.00 318.03 319.00 318.07 -0.93 -0.29% 8,286 2,635,528
2023-10-30 318.50 319.00 318.00 317.07 319.00 1.93 0.61% 5,264 1,679,216
2023-10-27 318.00 318.50 317.00 318.00 317.07 -0.93 -0.29% 3,685 1,168,403
2023-10-26 317.00 318.00 317.00 316.03 318.00 1.97 0.62% 6,645 2,113,110
2023-10-25 318.00 318.00 315.00 318.00 316.03 -1.97 -0.62% 6,842 2,162,277
2023-10-24 316.00 319.00 315.00 317.92 318.00 0.08 0.03% 45,985 14,623,230
2023-10-23 311.00 319.00 309.00 310.15 317.92 7.77 2.51% 12,149 3,862,410
2023-10-20 312.00 312.00 305.00 312.00 310.15 -1.85 -0.59% 25,607 7,942,011
2023-10-19 311.00 315.00 311.00 311.28 312.00 0.72 0.23% 3,716 1,159,392
2023-10-18 315.00 315.00 310.00 315.55 311.28 -4.27 -1.35% 12,620 3,928,354
2023-10-17 319.99 320.00 307.00 306.53 315.55 9.02 2.94% 4,341 1,369,803
2023-10-16 324.85 324.85 300.02 323.29 306.53 -16.76 -5.18% 36,631 11,228,500
2023-10-13 325.00 325.00 320.00 324.19 323.29 -0.90 -0.28% 922 298,073
2023-10-12 318.00 326.95 317.99 309.71 324.19 14.48 4.68% 1,705 552,744
2023-10-11 310.00 318.00 301.01 301.10 309.71 8.61 2.86% 14,313 4,432,879
2023-10-10 315.00 317.00 300.00 300.00 301.10 1.10 0.37% 29,512 8,886,063
2023-10-09 316.00 317.00 295.00 316.16 300.00 -16.16 -5.11% 143,954 43,186,200
2023-10-06 315.00 317.00 313.00 315.00 316.16 1.16 0.37% 3,945 1,247,251
2023-10-05 317.00 317.00 305.00 315.00 315.00 0.00 0.00% 30,312 9,548,280
2023-10-04 320.00 320.00 315.00 316.24 315.00 -1.24 -0.39% 25,227 7,946,505
2023-10-03 320.00 325.00 315.00 328.04 316.24 -11.80 -3.60% 15,253 4,823,609
2023-10-02 333.00 333.00 315.00 325.14 328.04 2.90 0.89% 15,446 5,066,906
2023-09-29 333.00 333.00 321.97 337.96 325.14 -12.82 -3.79% 9,313 3,028,029
2023-09-28 338.90 338.90 337.95 333.18 337.96 4.78 1.43% 2,703 913,506
2023-09-27 330.00 339.00 330.00 330.00 333.18 3.18 0.96% 1,906 635,041
2023-09-26 325.00 330.00 325.00 321.97 330.00 8.03 2.49% 886 292,380
2023-09-25 330.00 339.00 319.00 335.00 321.97 -13.03 -3.89% 16,107 5,185,971
2023-09-22 325.92 335.00 325.10 325.92 335.00 9.08 2.79% 14,144 4,738,240
2023-09-21 325.00 328.00 325.00 324.87 325.92 1.05 0.32% 942 307,017
2023-09-20 326.48 327.50 324.00 326.00 324.87 -1.13 -0.35% 35,225 11,443,546
2023-09-19 326.00 326.48 326.00 326.48 326.00 -0.48 -0.15% 5,457 1,778,982
2023-09-18 329.00 329.00 326.00 329.00 326.48 -2.52 -0.77% 2,899 946,466
2023-09-15 330.00 330.00 329.00 329.00 329.00 0.00 0.00% 11,326 3,726,254
2023-09-14 331.00 338.00 329.00 332.55 329.00 -3.55 -1.07% 4,516 1,485,764
2023-09-13 338.00 338.00 330.00 338.31 332.55 -5.76 -1.70% 14,017 4,661,353
2023-09-12 340.00 340.00 336.00 335.57 338.31 2.74 0.82% 6,470 2,188,866
2023-09-11 338.00 338.71 335.00 338.71 335.57 -3.14 -0.93% 12,464 4,182,544
2023-09-08 336.01 340.00 336.01 339.31 338.71 -0.60 -0.18% 5,824 1,972,647
2023-09-07 338.00 340.00 335.01 337.99 339.31 1.32 0.39% 5,929 2,011,769
2023-09-06 337.00 338.00 336.00 337.96 337.99 0.03 0.01% 6,709 2,267,575
2023-09-05 338.00 338.00 337.00 337.12 337.96 0.84 0.25% 3,751 1,267,688
2023-09-04 335.00 337.50 330.00 338.40 337.12 -1.28 -0.38% 12,979 4,375,480
2023-09-01 331.50 339.90 331.50 332.59 338.40 5.81 1.75% 2,996 1,013,846
2023-08-31 338.00 338.00 332.00 337.98 332.59 -5.39 -1.59% 6,385 2,123,587
2023-08-30 338.00 338.00 337.90 328.30 337.98 9.68 2.95% 206 69,624
2023-08-29 339.00 345.00 328.00 336.08 328.30 -7.78 -2.31% 10,027 3,291,864
2023-08-28 335.00 345.00 330.00 349.48 336.08 -13.40 -3.83% 17,926 6,024,570
2023-08-25 331.44 355.00 331.44 331.44 349.48 18.04 5.44% 7,223 2,524,294
2023-08-24 330.00 346.00 330.00 351.00 331.44 -19.56 -5.57% 8,343 2,765,204
2023-08-23 355.00 355.00 350.00 356.38 351.00 -5.38 -1.51% 34,100 11,969,100
2023-08-22 350.00 359.90 350.00 349.09 356.38 7.29 2.09% 44,835 15,978,297
2023-08-21 331.00 350.00 331.00 334.90 349.09 14.19 4.24% 16,528 5,769,760
2023-08-18 325.00 335.00 321.00 321.93 334.90 12.97 4.03% 18,546 6,211,055
2023-08-17 320.00 322.00 319.01 319.04 321.93 2.89 0.91% 7,216 2,323,047
2023-08-16 318.25 326.47 318.04 319.00 319.04 0.04 0.01% 21,030 6,709,411
2023-08-15 320.00 320.00 318.00 318.29 319.00 0.71 0.22% 4,969 1,585,111
2023-08-14 324.00 326.50 318.11 320.00 318.29 -1.71 -0.53% 7,784 2,477,569
2023-08-11 316.99 320.00 316.99 317.00 320.00 3.00 0.95% 8,077 2,584,640
2023-08-10 320.00 320.00 316.00 323.14 317.00 -6.14 -1.90% 9,434 2,990,578
2023-08-09 328.00 328.89 320.00 311.65 323.14 11.49 3.69% 9,110 2,943,805
2023-08-08 320.00 328.90 305.00 319.89 311.65 -8.24 -2.58% 35,011 10,911,178
2023-08-07 328.05 329.00 315.01 328.05 319.89 -8.16 -2.49% 16,873 5,397,504
2023-08-04 330.00 330.00 317.00 331.23 328.05 -3.18 -0.96% 22,006 7,219,068
2023-08-03 327.00 339.90 326.02 331.99 331.23 -0.76 -0.23% 4,524 1,498,485
2023-08-02 325.11 339.99 325.11 339.99 331.99 -8.00 -2.35% 7,694 2,554,331
2023-08-01 338.00 339.99 322.00 340.94 339.99 -0.95 -0.28% 7,315 2,487,027
2023-07-31 348.99 348.99 340.00 343.96 340.94 -3.02 -0.88% 4,242 1,446,267
2023-07-28 350.00 350.00 342.00 349.60 343.96 -5.64 -1.61% 5,044 1,734,934
2023-07-27 349.80 350.00 340.00 353.52 349.60 -3.92 -1.11% 22,700 7,935,920
2023-07-26 350.00 360.00 350.00 319.81 353.52 33.71 10.54% 40,603 14,353,973
2023-07-25 319.01 327.89 319.00 319.86 319.81 -0.05 -0.02% 7,314 2,339,090
2023-07-24 318.00 320.00 318.00 319.84 319.86 0.02 0.01% 4,281 1,369,321
2023-07-21 320.00 327.89 318.01 317.21 319.84 2.63 0.83% 1,125 359,820
2023-07-20 318.00 318.00 315.00 318.00 317.21 -0.79 -0.25% 4,878 1,547,350
2023-07-19 317.00 328.99 304.00 328.82 318.00 -10.82 -3.29% 18,069 5,745,942
2023-07-18 328.00 329.00 315.00 327.16 328.82 1.66 0.51% 4,912 1,615,164
2023-07-17 329.00 329.00 300.00 328.87 327.16 -1.71 -0.52% 91,651 29,984,541
2023-07-07 329.00 329.00 326.01 329.48 328.87 -0.61 -0.19% 9,180 3,019,027
2023-07-06 329.00 330.00 327.00 328.79 329.48 0.69 0.21% 4,051 1,334,723
2023-07-05 330.00 330.00 328.00 328.09 328.79 0.70 0.21% 3,649 1,199,755
2023-07-04 330.00 333.00 326.00 335.00 328.09 -6.91 -2.06% 18,115 5,943,350
2023-07-03 335.00 337.00 330.00 334.96 335.00 0.04 0.01% 15,114 5,063,190
2023-06-30 332.00 335.00 332.00 332.10 334.96 2.86 0.86% 12,203 4,087,517
2023-06-29 334.00 335.00 326.10 332.82 332.10 -0.72 -0.22% 15,657 5,199,690
2023-06-28 332.00 333.99 330.00 334.00 332.82 -1.18 -0.35% 10,413 3,465,655
2023-06-27 331.00 335.00 331.00 332.02 334.00 1.98 0.60% 4,122 1,376,748
2023-06-26 332.00 333.00 332.00 332.02 332.02 0.00 0.00% 6,262 2,079,109
2023-06-23 330.00 333.00 326.20 330.00 332.02 2.02 0.61% 3,332 1,106,291
2023-06-22 335.00 335.00 325.00 330.16 330.00 -0.16 -0.05% 1,454 479,820
2023-06-21 320.00 335.00 319.00 325.34 330.16 4.82 1.48% 28,068 9,266,931
2023-06-20 330.00 335.00 322.00 328.80 325.34 -3.46 -1.05% 7,281 2,368,801
2023-06-19 334.00 334.00 320.00 334.98 328.80 -6.18 -1.84% 86,092 28,307,050
2023-06-16 329.00 338.00 324.02 330.14 334.98 4.84 1.47% 60,360 20,219,393
2023-06-15 325.04 331.00 323.04 325.04 330.14 5.10 1.57% 12,146 4,009,880
2023-06-14 326.00 329.00 323.03 324.54 325.04 0.50 0.15% 9,066 2,946,813
2023-06-13 325.01 328.00 322.00 328.98 324.54 -4.44 -1.35% 32,080 10,411,243
2023-06-12 325.01 329.00 325.01 329.64 328.98 -0.66 -0.20% 19,415 6,387,147
2023-06-09 330.00 333.00 328.00 330.92 329.64 -1.28 -0.39% 18,319 6,038,675
2023-06-08 330.00 332.00 330.00 330.68 330.92 0.24 0.07% 15,845 5,243,427
2023-06-07 331.00 331.00 330.00 332.00 330.68 -1.32 -0.40% 13,616 4,502,539
2023-06-06 333.00 333.00 332.00 333.04 332.00 -1.04 -0.31% 14,392 4,778,144
2023-06-05 332.50 335.00 332.30 333.35 333.04 -0.31 -0.09% 16,117 5,367,606
2023-06-02 330.00 334.00 329.00 332.25 333.35 1.10 0.33% 4,111 1,370,402
2023-05-31 328.00 333.00 325.00 328.51 332.25 3.74 1.14% 29,694 9,865,832
2023-05-30 334.00 334.00 328.00 334.48 328.51 -5.97 -1.78% 6,868 2,256,207
2023-05-29 337.98 337.98 328.00 333.32 334.48 1.16 0.35% 8,567 2,865,490
2023-05-26 338.00 338.00 330.00 338.52 333.32 -5.20 -1.54% 11,467 3,822,180
2023-05-25 340.00 340.00 338.00 339.90 338.52 -1.38 -0.41% 1,717 581,239
2023-05-24 335.00 340.00 330.00 327.27 339.90 12.63 3.86% 8,605 2,924,840
2023-05-23 324.00 335.00 324.00 324.97 327.27 2.30 0.71% 8,945 2,927,430
2023-05-22 340.00 340.00 324.00 334.58 324.97 -9.61 -2.87% 9,430 3,064,467
2023-05-19 330.00 352.00 320.01 348.00 334.58 -13.42 -3.86% 19,998 6,690,931
2023-05-18 348.00 348.00 302.00 348.00 348.00 0.00 0.00% 59,511 20,709,828
2023-05-17 348.00 348.00 346.00 348.89 348.00 -0.89 -0.26% 5,933 2,064,684
2023-05-16 352.00 353.00 348.00 353.03 348.89 -4.14 -1.17% 14,828 5,173,341
2023-05-15 355.00 355.00 353.00 355.00 353.03 -1.97 -0.55% 23,635 8,343,864
2023-05-12 355.10 356.00 354.00 355.04 355.00 -0.04 -0.01% 9,691 3,440,305
2023-05-11 357.00 358.00 354.00 356.86 355.04 -1.82 -0.51% 18,166 6,449,657
2023-05-10 358.99 358.99 356.00 357.74 356.86 -0.88 -0.25% 19,701 7,030,499
2023-05-09 359.00 359.00 356.10 358.37 357.74 -0.63 -0.18% 5,523 1,975,798
2023-05-08 368.00 368.00 355.02 360.75 358.37 -2.38 -0.66% 12,207 4,374,623
2023-05-05 374.50 374.80 356.00 374.53 360.75 -13.78 -3.68% 43,681 15,757,921
2023-05-04 379.00 379.50 370.00 374.89 374.53 -0.36 -0.10% 18,423 6,899,966
2023-05-03 360.00 380.00 360.00 354.48 374.89 20.41 5.76% 22,615 8,478,137
2023-05-02 348.00 355.00 348.00 347.85 354.48 6.63 1.91% 12,534 4,443,052
2023-05-01 348.00 349.00 345.00 347.61 347.85 0.24 0.07% 15,067 5,241,056
2023-04-28 346.20 349.00 346.20 349.00 347.61 -1.39 -0.40% 26,620 9,253,378
2023-04-27 345.00 349.90 341.00 345.00 349.00 4.00 1.16% 10,844 3,784,556
2023-04-26 343.00 349.90 340.00 342.10 345.00 2.90 0.85% 14,905 5,142,225
2023-04-25 340.00 342.88 340.00 342.88 342.10 -0.78 -0.23% 20,491 7,009,971
2023-04-24 336.00 345.00 336.00 336.46 342.88 6.42 1.91% 25,169 8,629,947
2023-04-21 335.00 340.00 330.00 334.43 336.46 2.03 0.61% 23,744 7,988,906
2023-04-20 327.01 335.00 327.00 328.56 334.43 5.87 1.79% 26,563 8,883,464
2023-04-19 329.00 329.95 326.65 326.65 328.56 1.91 0.58% 34,719 11,407,275
2023-04-18 328.00 330.00 322.00 329.98 326.65 -3.33 -1.01% 41,324 13,498,485
2023-04-17 326.00 330.00 321.10 324.89 329.98 5.09 1.57% 22,571 7,447,979
2023-04-14 320.00 327.00 318.00 322.47 324.89 2.42 0.75% 10,148 3,296,984
2023-04-13 329.00 330.00 310.00 328.92 322.47 -6.45 -1.96% 26,363 8,501,277
2023-04-12 329.00 329.00 303.00 318.41 328.92 10.51 3.30% 25,089 8,252,274
2023-04-11 335.00 335.00 313.00 340.51 318.41 -22.10 -6.49% 17,432 5,550,523
2023-04-10 330.00 344.00 330.00 342.98 340.51 -2.47 -0.72% 11,950 4,069,095
2023-04-07 316.51 343.00 300.02 316.51 342.98 26.47 8.36% 70,209 24,080,283
2023-04-06 323.00 329.99 300.01 325.21 316.51 -8.70 -2.68% 30,433 9,632,349
2023-04-05 343.00 343.00 322.01 343.99 325.21 -18.78 -5.46% 8,485 2,759,407
2023-04-04 345.00 348.00 342.00 344.72 343.99 -0.73 -0.21% 41,989 14,443,796
2023-04-03 349.89 349.90 342.00 342.10 344.72 2.62 0.77% 26,594 9,167,484
2023-03-31 343.89 349.90 330.00 343.85 342.10 -1.75 -0.51% 14,167 4,846,531
2023-03-30 344.00 344.00 340.00 345.00 343.85 -1.15 -0.33% 4,374 1,504,000
2023-03-29 344.00 345.00 343.00 343.56 345.00 1.44 0.42% 12,108 4,177,260
2023-03-28 345.00 345.00 340.00 347.76 343.56 -4.20 -1.21% 15,131 5,198,406
2023-03-27 349.90 349.90 343.00 349.00 347.76 -1.24 -0.36% 22,715 7,899,368
2023-03-24 346.00 349.90 345.00 348.67 349.00 0.33 0.09% 18,918 6,602,382
2023-03-23 349.90 349.90 346.00 348.77 348.67 -0.10 -0.03% 12,911 4,501,678
2023-03-22 349.90 349.90 345.00 348.25 348.77 0.52 0.15% 9,599 3,347,843
2023-03-21 349.90 349.90 344.00 349.92 348.25 -1.67 -0.48% 31,129 10,840,674
2023-03-20 354.00 354.00 348.00 353.37 349.92 -3.45 -0.98% 11,680 4,087,066
2023-03-17 355.00 357.00 352.00 351.06 353.37 2.31 0.66% 12,697 4,486,739
2023-03-16 352.00 357.00 350.00 352.91 351.06 -1.85 -0.52% 12,886 4,523,759
2023-03-15 352.00 357.00 349.00 355.88 352.91 -2.97 -0.83% 17,178 6,062,288
2023-03-14 352.00 358.90 352.00 358.02 355.88 -2.14 -0.60% 6,943 2,470,875
2023-03-13 348.00 359.00 348.00 347.47 358.02 10.55 3.04% 22,625 8,100,203
2023-03-10 356.00 359.00 345.00 350.97 347.47 -3.50 -1.00% 28,886 10,037,018
2023-03-09 360.00 361.00 345.00 359.00 350.97 -8.03 -2.24% 41,870 14,695,114
2023-03-07 355.00 360.00 350.00 354.00 359.00 5.00 1.41% 21,738 7,803,942
2023-03-06 352.00 355.00 350.00 350.88 354.00 3.12 0.89% 15,662 5,544,348
2023-03-03 350.00 355.00 348.00 349.66 350.88 1.22 0.35% 17,389 6,101,452
2023-03-02 345.00 359.99 345.00 344.33 349.66 5.33 1.55% 7,487 2,617,904
2023-03-01 345.00 345.01 344.00 344.63 344.33 -0.30 -0.09% 14,786 5,091,263
2023-02-28 342.99 345.00 340.00 333.26 344.63 11.37 3.41% 18,308 6,309,486
2023-02-27 333.30 343.10 320.00 341.80 333.26 -8.54 -2.50% 58,278 19,421,726
2023-02-24 340.00 360.00 331.00 326.00 341.80 15.80 4.85% 17,099 5,844,438
2023-02-20 359.00 359.00 320.00 351.04 326.00 -25.04 -7.13% 42,198 13,756,548
2023-02-17 356.00 360.00 333.00 360.00 351.04 -8.96 -2.49% 29,393 10,318,119
2023-02-16 359.00 360.00 350.01 352.22 360.00 7.78 2.21% 27,477 9,891,720
2023-02-15 360.00 360.00 351.00 363.86 352.22 -11.64 -3.20% 27,531 9,696,969
2023-02-14 370.00 370.00 363.00 367.89 363.86 -4.03 -1.10% 13,987 5,089,310
2023-02-13 370.00 374.99 365.00 371.80 367.89 -3.91 -1.05% 46,748 17,198,122
2023-02-10 375.00 375.00 371.00 374.94 371.80 -3.14 -0.84% 7,114 2,644,985
2023-02-09 377.00 377.00 374.00 366.56 374.94 8.38 2.29% 26,289 9,856,798
2023-02-08 368.00 371.00 365.00 363.49 366.56 3.07 0.84% 88,622 32,485,280
2023-02-07 370.69 370.69 363.00 370.69 363.49 -7.20 -1.94% 28,159 10,235,515
2023-02-06 373.00 377.00 369.00 374.97 370.69 -4.28 -1.14% 34,785 12,894,452
2023-02-03 375.00 376.00 373.00 374.99 374.97 -0.02 -0.01% 26,965 10,111,066
2023-02-02 369.00 375.00 369.00 368.76 374.99 6.23 1.69% 17,457 6,546,200
2023-02-01 365.00 369.00 364.00 365.00 368.76 3.76 1.03% 18,150 6,692,994
2023-01-31 361.00 365.00 360.00 363.00 365.00 2.00 0.55% 28,990 10,581,350
2023-01-30 360.00 363.90 360.00 360.00 363.00 3.00 0.83% 20,836 7,563,468
2023-01-27 354.85 360.00 354.85 354.85 360.00 5.15 1.45% 3,696 1,330,560
2023-01-26 355.00 363.90 352.10 358.78 354.85 -3.93 -1.10% 53,360 18,934,796
2023-01-25 359.00 359.00 355.00 356.13 358.78 2.65 0.74% 51,441 18,456,002
2023-01-24 362.00 362.00 351.00 362.60 356.13 -6.47 -1.78% 48,031 17,105,280
2023-01-23 363.00 363.00 360.06 360.07 362.60 2.53 0.70% 24,301 8,811,543
2023-01-20 364.00 364.00 355.00 363.29 360.07 -3.22 -0.89% 33,433 12,038,220
2023-01-19 370.00 370.00 361.00 371.41 363.29 -8.12 -2.19% 37,273 13,540,908
2023-01-18 370.00 373.00 370.00 369.94 371.41 1.47 0.40% 20,859 7,747,241
2023-01-17 376.00 376.00 369.00 378.29 369.94 -8.35 -2.21% 22,519 8,330,679
2023-01-16 376.00 379.00 375.00 379.42 378.29 -1.13 -0.30% 15,566 5,888,462
2023-01-13 384.00 384.90 375.00 384.81 379.42 -5.39 -1.40% 32,691 12,403,619
2023-01-12 384.00 385.00 383.00 384.81 384.81 0.00 0.00% 73,488 28,278,917
2023-01-11 381.00 385.00 380.00 379.60 384.81 5.21 1.37% 29,095 11,196,047
2023-01-10 375.00 382.00 366.52 370.34 379.60 9.26 2.50% 53,952 20,480,179
2023-01-09 365.00 378.00 365.00 363.98 370.34 6.36 1.75% 18,258 6,761,668
2023-01-06 354.90 365.00 353.00 353.36 363.98 10.62 3.01% 40,774 14,840,921
2023-01-05 349.30 354.39 349.30 349.66 353.36 3.70 1.06% 25,515 9,015,980
2023-01-04 348.49 350.00 348.49 349.29 349.66 0.37 0.11% 16,511 5,773,236
2023-01-03 351.00 354.30 346.00 350.69 349.29 -1.40 -0.40% 24,199 8,452,469
2023-01-02 354.00 354.00 350.00 350.46 350.69 0.23 0.07% 8,478 2,973,150
2022-12-30 355.00 355.00 346.00 354.28 350.46 -3.82 -1.08% 17,635 6,180,362
2022-12-28 357.48 357.48 344.00 352.20 354.28 2.08 0.59% 14,700 5,207,916
2022-12-27 350.00 357.49 346.00 349.49 352.20 2.71 0.78% 17,313 6,097,639
2022-12-26 355.00 358.00 345.10 343.52 349.49 5.97 1.74% 6,282 2,195,496
2022-12-23 363.00 363.00 330.00 362.02 343.52 -18.50 -5.11% 63,130 21,686,418
2022-12-22 362.00 365.00 362.00 365.28 362.02 -3.26 -0.89% 14,379 5,205,486
2022-12-21 363.00 369.00 362.00 354.44 365.28 10.84 3.06% 20,645 7,541,206
2022-12-20 362.00 363.00 350.00 364.41 354.44 -9.97 -2.74% 26,937 9,547,550
2022-12-19 364.00 369.00 353.03 353.03 364.41 11.38 3.22% 67,438 24,575,082
2022-12-16 385.00 385.00 350.00 349.35 353.03 3.68 1.05% 44,111 15,572,506
2022-12-15 349.00 355.00 348.00 348.77 349.35 0.58 0.17% 32,491 11,350,731
2022-12-14 335.00 349.00 333.01 335.22 348.77 13.55 4.04% 36,375 12,686,509
2022-12-13 330.00 337.00 328.00 331.38 335.22 3.84 1.16% 71,456 23,953,480
2022-12-12 320.00 335.00 320.00 318.35 331.38 13.03 4.09% 27,374 9,071,196
2022-12-09 315.99 320.00 315.99 307.06 318.35 11.29 3.68% 20,113 6,402,974
2022-12-08 304.97 316.99 304.97 304.97 307.06 2.09 0.69% 27,026 8,298,604
2022-12-07 304.00 305.00 303.31 304.00 304.97 0.97 0.32% 23,208 7,077,744
2022-12-06 304.00 305.00 304.00 302.48 304.00 1.52 0.50% 14,764 4,488,256
2022-12-05 305.00 305.00 300.00 304.98 302.48 -2.50 -0.82% 34,027 10,292,487
2022-12-02 305.00 305.00 290.00 303.94 304.98 1.04 0.34% 29,271 8,927,070
2022-12-01 300.00 305.00 300.00 299.57 303.94 4.37 1.46% 52,146 15,849,255
2022-11-30 300.00 304.00 295.00 299.27 299.57 0.30 0.10% 46,523 13,936,895
2022-11-29 301.00 304.00 295.00 304.89 299.27 -5.62 -1.84% 33,193 9,933,669
2022-11-28 311.00 311.00 280.00 311.00 304.89 -6.11 -1.96% 56,732 17,297,019
2022-11-25 312.00 312.00 302.10 313.95 311.00 -2.95 -0.94% 23,236 7,226,396
2022-11-23 320.99 321.00 312.60 321.08 313.95 -7.13 -2.22% 13,672 4,292,324
2022-11-22 320.00 323.00 312.50 314.33 321.08 6.75 2.15% 12,045 3,867,409
2022-11-21 313.00 323.31 313.00 323.31 314.33 -8.98 -2.78% 15,766 4,955,727
2022-11-18 331.00 331.00 300.00 332.00 323.31 -8.69 -2.62% 91,855 29,697,640
2022-11-17 336.00 337.00 323.00 338.34 332.00 -6.34 -1.87% 8,932 2,965,424
2022-11-16 329.00 350.00 325.00 323.23 338.34 15.11 4.67% 13,407 4,536,124
2022-11-15 321.00 329.00 317.01 322.75 323.23 0.48 0.15% 45,668 14,761,268
2022-11-14 320.00 325.00 318.00 323.90 322.75 -1.15 -0.36% 31,119 10,043,657
2022-11-11 315.00 324.00 315.00 314.88 323.90 9.02 2.86% 32,512 10,530,637
2022-11-10 315.00 315.00 313.00 315.00 314.88 -0.12 -0.04% 26,247 8,264,655
2022-11-09 313.00 315.00 312.99 311.05 315.00 3.95 1.27% 13,578 4,277,070
2022-11-08 308.10 315.00 308.10 312.88 311.05 -1.83 -0.58% 28,916 8,994,322
2022-11-07 308.50 318.50 308.00 308.37 312.88 4.51 1.46% 51,046 15,971,272
2022-11-04 307.00 309.00 307.00 307.00 308.37 1.37 0.45% 21,862 6,741,585
2022-11-03 307.00 307.00 304.00 306.33 307.00 0.67 0.22% 17,764 5,453,548
2022-11-02 307.99 307.99 305.60 307.85 306.33 -1.52 -0.49% 9,014 2,761,259
2022-11-01 306.82 308.00 304.00 306.82 307.85 1.03 0.34% 21,887 6,737,913
2022-10-31 307.00 307.70 303.00 306.09 306.82 0.73 0.24% 14,220 4,362,980
2022-10-28 308.00 309.55 301.06 308.96 306.09 -2.87 -0.93% 70,160 21,475,274
2022-10-27 308.99 309.90 307.00 303.63 308.96 5.33 1.76% 9,393 2,902,061
2022-10-26 309.99 310.00 302.03 306.97 303.63 -3.34 -1.09% 29,358 8,913,970
2022-10-25 316.00 325.00 300.00 315.60 306.97 -8.63 -2.73% 58,172 17,857,059
2022-10-24 305.02 320.00 301.00 302.73 315.60 12.87 4.25% 22,868 7,217,141
2022-10-21 305.00 320.00 296.00 305.11 302.73 -2.38 -0.78% 49,415 14,959,403
2022-10-20 325.00 325.00 280.00 324.87 305.11 -19.76 -6.08% 68,662 20,949,463
2022-10-19 315.00 331.99 315.00 312.74 324.87 12.13 3.88% 34,363 11,163,508
2022-10-18 320.00 325.00 310.00 321.22 312.74 -8.48 -2.64% 46,132 14,427,322
2022-10-17 324.00 332.00 320.00 323.74 321.22 -2.52 -0.78% 35,074 11,266,470
2022-10-14 329.00 340.00 320.00 325.51 323.74 -1.77 -0.54% 24,218 7,840,335
2022-10-13 330.00 337.00 310.00 329.90 325.51 -4.39 -1.33% 35,370 11,513,289
2022-10-12 334.19 339.98 320.00 334.19 329.90 -4.29 -1.28% 20,333 6,707,857
2022-10-11 350.00 350.00 300.00 343.87 334.19 -9.68 -2.82% 43,532 14,547,959
2022-10-10 351.00 353.00 340.05 352.83 343.87 -8.96 -2.54% 11,969 4,115,780
2022-10-07 355.00 355.00 350.00 356.00 352.83 -3.17 -0.89% 27,023 9,534,525
2022-10-06 359.00 360.00 355.50 358.36 356.00 -2.36 -0.66% 12,019 4,278,764
2022-10-05 358.00 359.00 357.10 361.99 358.36 -3.63 -1.00% 5,688 2,038,352
2022-10-04 363.00 363.00 357.00 355.60 361.99 6.39 1.80% 8,840 3,199,992
2022-10-03 365.00 369.00 340.00 362.12 355.60 -6.52 -1.80% 79,524 28,278,734
2022-09-30 365.00 369.00 360.00 364.84 362.12 -2.72 -0.75% 36,939 13,376,351
2022-09-29 364.99 365.00 363.00 368.40 364.84 -3.56 -0.97% 15,690 5,724,340
2022-09-28 365.00 368.69 365.00 367.27 368.40 1.13 0.31% 12,450 4,586,580
2022-09-27 370.00 379.00 360.00 368.76 367.27 -1.49 -0.40% 22,559 8,285,244
2022-09-26 360.00 370.00 357.00 356.69 368.76 12.07 3.38% 5,680 2,094,557
2022-09-23 355.00 360.00 355.00 356.44 356.69 0.25 0.07% 6,823 2,433,696
2022-09-22 355.61 370.00 355.00 378.12 356.44 -21.68 -5.73% 9,345 3,330,932
2022-09-21 383.00 383.00 348.00 355.21 378.12 22.91 6.45% 29,386 11,111,434
2022-09-20 385.00 386.80 355.00 386.79 355.21 -31.58 -8.16% 47,002 16,695,580
2022-09-19 379.62 389.00 379.62 379.62 386.79 7.17 1.89% 6,352 2,456,890
2022-09-16 360.01 388.99 360.01 383.06 379.62 -3.44 -0.90% 13,317 5,055,400
2022-09-15 389.00 389.00 369.00 389.03 383.06 -5.97 -1.53% 52,864 20,250,084
2022-09-14 390.00 390.00 384.00 386.77 389.03 2.26 0.58% 16,089 6,259,104
2022-09-13 385.00 390.00 381.00 381.44 386.77 5.33 1.40% 13,616 5,266,260
2022-09-12 394.99 394.99 380.00 393.44 381.44 -12.00 -3.05% 27,132 10,349,230
2022-09-09 397.00 397.00 391.00 396.99 393.44 -3.55 -0.89% 16,061 6,319,040
2022-09-08 397.87 398.99 396.00 397.87 396.99 -0.88 -0.22% 16,376 6,501,108
2022-09-07 399.00 399.00 397.00 398.99 397.87 -1.12 -0.28% 3,866 1,538,165
2022-09-06 399.00 399.00 390.00 399.68 398.99 -0.69 -0.17% 52,695 21,024,778
2022-09-05 400.00 400.00 399.00 400.00 399.68 -0.32 -0.08% 21,074 8,422,856
2022-09-02 400.00 400.00 399.50 400.00 400.00 0.00 0.00% 10,903 4,361,200
2022-09-01 399.00 400.00 399.00 398.57 400.00 1.43 0.36% 4,353 1,741,200
2022-08-31 400.00 400.00 398.00 400.11 398.57 -1.54 -0.38% 19,078 7,603,918
2022-08-30 401.00 401.50 400.00 400.01 400.11 0.10 0.02% 7,722 3,089,649
2022-08-29 403.00 403.00 395.00 400.72 400.01 -0.71 -0.18% 14,499 5,799,745
2022-08-26 406.00 406.00 400.00 405.40 400.72 -4.68 -1.15% 32,550 13,043,436
2022-08-25 406.00 406.99 405.00 406.50 405.40 -1.10 -0.27% 9,621 3,900,353
2022-08-24 406.50 406.50 405.00 405.90 406.50 0.60 0.15% 18,939 7,698,704
2022-08-23 405.99 406.50 405.00 407.00 405.90 -1.10 -0.27% 36,290 14,730,111
2022-08-22 418.00 419.00 407.00 418.73 407.00 -11.73 -2.80% 29,659 12,071,213
2022-08-19 427.00 427.50 418.00 425.00 418.73 -6.27 -1.48% 12,499 5,233,706
2022-08-18 420.00 429.99 420.00 419.89 425.00 5.11 1.22% 5,729 2,434,825
2022-08-17 430.00 430.00 410.10 430.01 419.89 -10.12 -2.35% 28,717 12,057,981
2022-08-16 430.00 431.00 430.00 436.90 430.01 -6.89 -1.58% 53,210 22,880,832
2022-08-15 431.00 437.00 430.00 432.51 436.90 4.39 1.02% 21,263 9,289,805
2022-08-12 432.00 436.00 431.10 432.39 432.51 0.12 0.03% 8,850 3,827,714
2022-08-11 432.00 436.00 430.00 432.24 432.39 0.15 0.03% 41,104 17,772,959
2022-08-10 435.00 437.70 432.00 434.16 432.24 -1.92 -0.44% 11,098 4,797,000
2022-08-09 433.00 437.80 432.00 434.84 434.16 -0.68 -0.16% 14,956 6,493,297
2022-08-08 435.00 435.00 433.20 433.89 434.84 0.95 0.22% 33,455 14,547,572
2022-08-05 435.00 435.00 432.00 434.69 433.89 -0.80 -0.18% 11,319 4,911,201
2022-08-04 435.00 435.00 433.00 434.92 434.69 -0.23 -0.05% 5,908 2,568,149
2022-08-03 433.50 435.00 430.00 435.50 434.92 -0.58 -0.13% 21,874 9,513,440
2022-08-02 435.00 439.00 433.00 435.77 435.50 -0.27 -0.06% 10,909 4,750,870
2022-08-01 439.99 439.99 431.00 439.41 435.77 -3.64 -0.83% 20,955 9,131,560
2022-07-29 438.00 443.00 431.00 438.12 439.41 1.29 0.29% 9,410 4,134,848
2022-07-28 440.00 443.00 435.00 438.47 438.12 -0.35 -0.08% 7,537 3,302,110
2022-07-27 430.00 448.00 430.00 428.44 438.47 10.03 2.34% 11,037 4,839,393
2022-07-26 426.40 429.00 426.00 425.54 428.44 2.90 0.68% 14,847 6,361,049
2022-07-25 423.00 426.40 421.00 423.62 425.54 1.92 0.45% 20,403 8,682,293
2022-07-22 413.00 424.00 406.02 413.69 423.62 9.93 2.40% 14,083 5,965,840
2022-07-21 425.70 428.50 404.00 425.54 413.69 -11.85 -2.78% 36,264 15,002,054
2022-07-20 420.00 425.70 415.00 415.00 425.54 10.54 2.54% 7,256 3,087,718
2022-07-19 414.41 426.00 405.00 414.41 415.00 0.59 0.14% 20,494 8,505,010
2022-07-18 426.89 427.00 401.00 426.94 414.41 -12.53 -2.93% 62,707 25,986,408
2022-07-08 410.00 427.00 407.00 406.35 426.94 20.59 5.07% 2,581 1,101,932
2022-07-07 409.00 410.00 403.00 405.22 406.35 1.13 0.28% 32,916 13,375,417
2022-07-06 429.00 429.00 401.01 408.54 405.22 -3.32 -0.81% 30,307 12,281,003
2022-07-05 421.00 429.90 405.00 423.61 408.54 -15.07 -3.56% 41,379 16,904,977
2022-07-04 423.80 424.40 420.00 419.93 423.61 3.68 0.88% 6,783 2,873,347
2022-07-01 412.00 423.90 408.00 411.39 419.93 8.54 2.08% 15,410 6,471,121
2022-06-30 415.00 419.00 409.20 409.89 411.39 1.50 0.37% 18,221 7,495,937
2022-06-29 418.00 419.00 409.52 413.78 409.89 -3.89 -0.94% 17,285 7,084,949
2022-06-28 410.00 419.00 409.50 421.24 413.78 -7.46 -1.77% 51,457 21,291,877
2022-06-27 409.00 424.50 409.00 409.85 421.24 11.39 2.78% 23,378 9,847,749
2022-06-24 409.00 410.00 408.00 408.60 409.85 1.25 0.31% 12,628 5,175,586
2022-06-23 410.00 410.00 407.00 409.96 408.60 -1.36 -0.33% 27,826 11,369,704
2022-06-22 409.00 410.00 409.00 409.88 409.96 0.08 0.02% 36,274 14,870,889
2022-06-21 410.00 410.00 407.00 409.27 409.88 0.61 0.15% 17,584 7,207,330
2022-06-20 419.00 419.00 408.00 419.96 409.27 -10.69 -2.55% 35,616 14,576,560
2022-06-17 440.00 440.00 419.00 433.88 419.96 -13.92 -3.21% 14,702 6,174,252
2022-06-16 421.00 448.00 420.00 428.47 433.88 5.41 1.26% 27,539 11,948,621
2022-06-15 448.00 448.00 422.00 447.93 428.47 -19.46 -4.34% 31,474 13,485,665
2022-06-13 445.00 460.00 426.00 442.40 447.93 5.53 1.25% 39,121 17,523,470
2022-06-10 443.00 450.00 439.00 442.26 442.40 0.14 0.03% 50,289 22,247,854
2022-06-09 441.01 444.00 440.00 444.70 442.26 -2.44 -0.55% 28,456 12,584,951
2022-06-08 459.00 460.00 440.00 453.85 444.70 -9.15 -2.02% 28,225 12,551,658
2022-06-07 467.00 467.00 452.00 457.35 453.85 -3.50 -0.77% 21,010 9,535,389
2022-06-06 479.99 480.00 453.50 462.00 457.35 -4.65 -1.01% 28,345 12,963,586
2022-06-03 460.00 462.00 454.00 461.00 462.00 1.00 0.22% 10,262 4,741,044
2022-06-02 460.00 487.00 450.00 457.40 461.00 3.60 0.79% 10,132 4,670,852
2022-05-31 487.00 487.00 450.00 483.02 457.40 -25.62 -5.30% 13,363 6,112,236
2022-05-30 480.00 489.99 456.00 488.35 483.02 -5.33 -1.09% 20,642 9,970,499
2022-05-27 462.00 493.99 460.00 462.00 488.35 26.35 5.70% 8,469 4,135,836
2022-05-26 456.00 462.00 456.00 454.89 462.00 7.11 1.56% 6,540 3,021,480
2022-05-25 455.00 455.99 452.00 450.51 454.89 4.38 0.97% 3,557 1,618,044
2022-05-24 459.98 459.98 425.00 460.00 450.51 -9.49 -2.06% 34,670 15,619,182
2022-05-23 460.00 461.64 450.00 461.64 460.00 -1.64 -0.36% 13,345 6,138,700
2022-05-20 480.50 490.00 452.00 480.00 461.64 -18.36 -3.83% 10,291 4,750,737
2022-05-19 465.00 493.00 433.00 464.07 480.00 15.93 3.43% 34,805 16,706,400
2022-05-18 457.00 465.00 442.00 456.01 464.07 8.06 1.77% 24,189 11,225,389
2022-05-17 445.00 459.00 445.00 441.39 456.01 14.62 3.31% 10,758 4,905,756
2022-05-16 460.00 460.00 435.00 435.49 441.39 5.90 1.35% 8,948 3,949,558
2022-05-13 468.00 469.00 420.00 468.93 435.49 -33.44 -7.13% 25,544 11,124,157
2022-05-12 488.68 488.99 450.00 468.98 468.93 -0.05 -0.01% 36,251 16,999,181
2022-05-11 490.00 490.00 460.00 488.68 468.98 -19.70 -4.03% 17,348 8,135,865
2022-05-10 497.50 497.50 480.00 494.05 488.68 -5.37 -1.09% 12,148 5,936,485
2022-05-09 500.00 500.00 480.00 495.03 494.05 -0.98 -0.20% 77,005 38,044,320
2022-05-06 500.00 519.90 494.20 499.98 495.03 -4.95 -0.99% 24,865 12,308,921
2022-05-05 494.00 499.98 490.00 493.95 499.98 6.03 1.22% 32,634 16,316,347
2022-05-04 492.00 494.00 490.00 491.68 493.95 2.27 0.46% 12,541 6,194,627
2022-05-03 494.00 494.00 490.00 491.76 491.68 -0.08 -0.02% 11,528 5,668,087
2022-05-02 497.00 497.00 485.00 497.08 491.76 -5.32 -1.07% 40,645 19,987,585
2022-04-29 506.99 506.99 490.53 501.28 497.08 -4.20 -0.84% 30,769 15,294,655
2022-04-28 510.00 510.15 495.00 502.21 501.28 -0.93 -0.19% 34,451 17,269,597
2022-04-27 500.00 509.90 490.52 499.83 502.21 2.38 0.48% 77,963 39,153,798
2022-04-26 504.00 506.00 495.00 504.82 499.83 -4.99 -0.99% 29,157 14,573,543
2022-04-25 515.00 515.00 500.00 529.88 504.82 -25.06 -4.73% 45,509 22,973,853
2022-04-22 500.00 530.00 499.00 498.21 529.88 31.67 6.36% 77,298 40,958,664
2022-04-21 500.00 500.00 497.00 503.28 498.21 -5.07 -1.01% 7,485 3,729,102
2022-04-20 504.00 504.82 496.00 496.98 503.28 6.30 1.27% 13,105 6,595,484
2022-04-19 505.00 510.00 485.00 504.82 496.98 -7.84 -1.55% 33,138 16,468,923
2022-04-18 501.00 510.00 501.00 501.90 504.82 2.92 0.58% 8,654 4,368,712
2022-04-15 508.00 508.00 496.00 508.74 501.90 -6.84 -1.34% 21,052 10,565,999
2022-04-14 509.00 510.00 500.00 506.67 508.74 2.07 0.41% 13,561 6,899,023
2022-04-13 500.00 510.00 500.00 509.56 506.67 -2.89 -0.57% 11,481 5,817,078
2022-04-12 500.00 519.80 500.00 500.13 509.56 9.43 1.89% 6,558 3,341,694
2022-04-11 522.00 522.00 495.00 526.95 500.13 -26.82 -5.09% 38,384 19,196,990
2022-04-08 540.00 541.00 522.00 549.00 526.95 -22.05 -4.02% 23,213 12,232,090
2022-04-07 559.00 560.00 510.00 557.10 549.00 -8.10 -1.45% 23,349 12,818,601
2022-04-06 570.00 574.85 555.00 574.85 557.10 -17.75 -3.09% 35,737 19,909,083
2022-04-05 580.00 580.00 550.00 576.39 574.85 -1.54 -0.27% 46,602 26,789,160
2022-04-04 585.00 588.00 571.00 584.89 576.39 -8.50 -1.45% 19,037 10,972,736
2022-04-01 576.00 594.00 576.00 575.06 584.89 9.83 1.71% 11,912 6,967,210
2022-03-31 585.00 585.00 571.00 583.60 575.06 -8.54 -1.46% 28,621 16,458,792
2022-03-30 587.00 587.00 580.00 590.14 583.60 -6.54 -1.11% 7,922 4,623,279
2022-03-29 593.00 593.00 573.00 593.08 590.14 -2.94 -0.50% 45,666 26,949,333
2022-03-28 594.00 595.00 592.00 594.39 593.08 -1.31 -0.22% 23,621 14,009,143
2022-03-25 591.00 595.00 591.00 593.54 594.39 0.85 0.14% 12,652 7,520,222
2022-03-24 594.58 594.58 591.00 594.58 593.54 -1.04 -0.17% 17,854 10,597,063
2022-03-23 590.00 599.99 589.00 589.99 594.58 4.59 0.78% 9,874 5,870,883
2022-03-22 560.00 590.00 556.00 573.83 589.99 16.16 2.82% 27,148 16,017,049
2022-03-21 556.00 589.00 555.50 554.99 573.83 18.84 3.39% 12,787 7,337,564
2022-03-18 555.00 559.00 553.00 552.30 554.99 2.69 0.49% 7,641 4,240,679
2022-03-17 553.00 555.00 550.00 553.30 552.30 -1.00 -0.18% 20,205 11,159,222
2022-03-16 553.20 553.30 553.20 553.40 553.30 -0.10 -0.02% 15,481 8,565,637
2022-03-15 558.00 558.84 550.00 558.46 553.40 -5.06 -0.91% 23,496 13,002,686
2022-03-14 550.00 559.99 550.00 558.84 558.46 -0.38 -0.07% 10,694 5,972,171
2022-03-11 570.00 571.99 510.00 579.36 558.84 -20.52 -3.54% 40,215 22,473,751
2022-03-10 590.00 600.00 571.00 590.00 579.36 -10.64 -1.80% 20,231 11,721,032
2022-03-09 596.40 596.40 571.00 596.40 590.00 -6.40 -1.07% 30,639 18,077,010
2022-03-07 600.00 604.93 592.00 604.93 596.40 -8.53 -1.41% 15,730 9,381,372
2022-03-04 601.00 619.00 599.00 611.10 604.93 -6.17 -1.01% 17,906 10,831,877
2022-03-03 622.00 622.00 600.00 620.32 611.10 -9.22 -1.49% 32,863 20,082,579
2022-03-02 570.00 628.00 570.00 567.46 620.32 52.86 9.32% 38,223 23,710,491
2022-03-01 515.00 585.00 515.00 514.68 567.46 52.78 10.25% 27,328 15,507,547
2022-02-28 499.50 520.00 499.50 499.03 514.68 15.65 3.14% 84,708 43,597,513
2022-02-25 505.00 505.00 496.00 512.80 499.03 -13.77 -2.69% 30,763 15,351,660
2022-02-24 518.00 518.00 510.00 533.62 512.80 -20.82 -3.90% 42,337 21,710,414
2022-02-23 580.00 580.00 520.00 592.46 533.62 -58.84 -9.93% 57,283 30,567,354
2022-02-22 619.00 619.00 585.00 620.48 592.46 -28.02 -4.52% 39,124 23,179,405
2022-02-21 630.00 630.00 619.50 630.96 620.48 -10.48 -1.66% 34,037 21,119,278
2022-02-18 647.00 647.00 630.00 638.34 630.96 -7.38 -1.16% 24,066 15,184,683
2022-02-16 635.00 647.90 632.00 643.98 638.34 -5.64 -0.88% 46,285 29,545,567
2022-02-15 646.00 648.00 635.00 639.62 643.98 4.36 0.68% 62,455 40,219,771
2022-02-14 640.00 645.00 639.00 639.72 639.62 -0.10 -0.02% 53,584 34,273,398
2022-02-11 640.00 645.00 639.00 639.86 639.72 -0.14 -0.02% 13,325 8,524,269
2022-02-10 640.00 642.50 638.30 638.62 639.86 1.24 0.19% 61,365 39,265,009
2022-02-09 640.00 646.00 638.00 639.89 638.62 -1.27 -0.20% 41,338 26,399,274
2022-02-08 644.00 650.00 639.00 640.77 639.89 -0.88 -0.14% 85,430 54,665,803
2022-02-07 643.00 650.00 639.00 643.41 640.77 -2.64 -0.41% 42,521 27,246,181
2022-02-01 649.97 650.00 638.01 642.41 643.41 1.00 0.16% 16,835 10,831,807
2022-01-31 630.00 650.00 630.00 634.02 642.41 8.39 1.32% 47,734 30,664,799
2022-01-28 650.00 650.00 620.00 649.24 634.02 -15.22 -2.34% 76,494 48,498,726
2022-01-27 645.00 650.00 630.00 641.83 649.24 7.41 1.15% 63,967 41,529,935
2022-01-26 647.00 647.00 637.00 646.50 641.83 -4.67 -0.72% 34,513 22,151,479
2022-01-25 640.00 648.00 637.00 640.91 646.50 5.59 0.87% 41,853 27,057,965
2022-01-24 642.00 650.00 640.00 640.91 640.91 0.00 0.00% 82,633 52,960,316
2022-01-21 642.00 660.00 639.00 642.43 640.91 -1.52 -0.24% 71,693 45,948,761
2022-01-20 645.00 650.00 638.10 642.67 642.43 -0.24 -0.04% 41,425 26,612,663
2022-01-19 634.01 649.00 630.00 635.65 642.67 7.02 1.10% 40,961 26,324,406
2022-01-18 668.00 668.00 633.00 674.33 635.65 -38.68 -5.74% 73,863 46,951,016
2022-01-17 703.00 703.00 668.00 703.83 674.33 -29.50 -4.19% 71,797 48,414,871
2022-01-14 705.00 708.00 701.00 703.89 703.83 -0.06 -0.01% 36,247 25,511,726
2022-01-13 707.00 710.00 700.00 708.39 703.89 -4.50 -0.64% 62,833 44,227,520
2022-01-12 728.00 728.59 700.00 728.59 708.39 -20.20 -2.77% 42,548 30,140,578
2022-01-11 728.00 736.00 727.00 728.19 728.59 0.40 0.05% 54,101 39,417,448
2022-01-10 745.00 750.00 727.00 735.64 728.19 -7.45 -1.01% 153,712 111,931,541
2022-01-07 735.00 744.00 730.00 728.93 735.64 6.71 0.92% 64,252 47,266,341
2022-01-06 725.00 730.00 724.00 716.61 728.93 12.32 1.72% 59,917 43,675,299
2022-01-05 700.00 738.00 699.00 699.36 716.61 17.25 2.47% 83,318 59,706,512
2022-01-04 699.70 699.70 689.00 699.29 699.36 0.07 0.01% 89,569 62,640,976
2022-01-03 685.00 700.00 685.00 676.13 699.29 23.16 3.43% 39,484 27,610,766
2021-12-31 699.00 699.99 670.00 670.10 676.13 6.03 0.90% 55,334 37,412,977
2021-12-30 740.00 740.00 660.00 740.19 670.10 -70.09 -9.47% 179,253 120,117,435
2021-12-28 815.00 817.00 710.68 815.59 740.19 -75.40 -9.24% 153,695 113,763,502
2021-12-27 724.00 817.28 724.00 710.68 815.59 104.91 14.76% 169,827 138,509,203
2021-12-24 698.99 724.00 695.00 692.92 710.68 17.76 2.56% 81,071 57,615,538
2021-12-23 699.50 699.50 672.00 687.93 692.92 4.99 0.73% 49,814 34,517,117
2021-12-22 659.00 700.00 659.00 657.27 687.93 30.66 4.66% 65,349 44,955,538
2021-12-21 650.00 660.00 650.00 655.85 657.27 1.42 0.22% 49,603 32,602,564
2021-12-20 655.00 660.00 642.00 654.28 655.85 1.57 0.24% 156,377 102,559,855
2021-12-17 655.00 680.00 620.00 651.78 654.28 2.50 0.38% 393,937 257,745,100
2021-12-16 599.00 661.00 599.00 598.43 651.78 53.35 8.91% 107,322 69,950,333
2021-12-15 593.00 599.00 580.00 590.78 598.43 7.65 1.29% 47,170 28,227,943
2021-12-14 549.90 595.00 547.00 544.28 590.78 46.50 8.54% 92,579 54,693,822
2021-12-13 519.00 545.00 519.00 520.18 544.28 24.10 4.63% 67,800 36,902,184
2021-12-10 516.00 548.00 515.00 524.71 520.18 -4.53 -0.86% 134,110 69,761,340
2021-12-09 590.50 625.00 516.00 592.65 524.71 -67.94 -11.46% 192,533 101,023,990
2021-12-08 520.00 593.71 520.00 516.27 592.65 76.38 14.79% 172,714 102,358,952
2021-12-07 475.00 520.00 475.00 478.34 516.27 37.93 7.93% 170,283 87,912,004
2021-12-06 430.00 494.00 430.00 430.00 478.34 48.34 11.24% 114,770 54,899,082
2021-12-03 429.99 430.00 428.02 429.27 430.00 0.73 0.17% 147,686 63,504,980
2021-12-02 427.00 429.99 426.00 427.90 429.27 1.37 0.32% 30,827 13,233,106
2021-12-01 423.00 428.00 422.10 422.88 427.90 5.02 1.19% 42,940 18,374,026
2021-11-30 421.99 424.45 421.04 422.55 422.88 0.33 0.08% 49,704 21,018,828
2021-11-29 423.00 426.99 421.04 421.04 422.55 1.51 0.36% 41,911 17,709,493
2021-11-25 418.00 425.00 405.00 410.97 421.04 10.07 2.45% 175,141 73,741,367
2021-11-24 398.50 415.00 398.50 398.01 410.97 12.96 3.26% 70,964 29,164,075
2021-11-23 397.00 399.00 397.00 398.20 398.01 -0.19 -0.05% 27,801 11,065,076
2021-11-22 399.00 400.00 397.00 397.53 398.20 0.67 0.17% 18,277 7,277,901
2021-11-19 395.00 399.00 395.00 395.07 397.53 2.46 0.62% 48,584 19,313,598
2021-11-18 397.90 398.00 394.00 397.09 395.07 -2.02 -0.51% 55,841 22,061,104
2021-11-17 397.90 398.00 395.02 396.79 397.09 0.30 0.08% 39,620 15,732,706
2021-11-16 398.90 399.00 395.00 398.89 396.79 -2.10 -0.53% 64,750 25,692,153
2021-11-15 399.89 399.90 395.00 399.09 398.89 -0.20 -0.05% 54,004 21,541,656
2021-11-12 400.00 400.00 395.00 399.99 399.09 -0.90 -0.23% 23,521 9,386,996
2021-11-11 390.00 400.00 390.00 388.03 399.99 11.96 3.08% 25,618 10,246,944
2021-11-10 382.00 392.00 381.00 383.01 388.03 5.02 1.31% 45,371 17,605,309
2021-11-09 385.01 391.00 380.00 385.89 383.01 -2.88 -0.75% 41,371 15,845,507
2021-11-08 375.00 390.00 375.00 375.00 385.89 10.89 2.90% 53,976 20,828,799
2021-11-04 385.00 385.00 360.00 388.00 375.00 -13.00 -3.35% 227,480 85,305,000
2021-11-03 389.00 390.00 376.00 389.30 388.00 -1.30 -0.33% 66,825 25,928,100
2021-11-02 390.00 390.00 383.00 387.69 389.30 1.61 0.42% 42,867 16,688,123
2021-11-01 400.00 400.00 385.00 399.73 387.69 -12.04 -3.01% 112,480 43,607,371
2021-10-28 400.00 401.00 388.10 398.76 399.73 0.97 0.24% 96,274 38,483,606
2021-10-27 393.00 394.00 390.00 392.34 390.71 -1.63 -0.42% 44,374 17,337,366
2021-10-26 385.00 395.00 380.00 377.50 392.34 14.84 3.93% 61,959 24,308,994
2021-10-25 395.00 399.00 375.11 380.38 377.50 -2.88 -0.76% 52,630 19,867,825
2021-10-22 375.00 393.00 373.01 373.16 380.38 7.22 1.93% 43,265 16,457,141
2021-10-21 372.70 375.00 371.00 372.70 373.16 0.46 0.12% 33,229 12,399,734
2021-10-20 365.00 373.98 361.01 362.02 372.70 10.68 2.95% 42,054 15,673,526
2021-10-19 360.00 373.98 360.00 357.42 362.02 4.60 1.29% 15,994 5,790,148
2021-10-18 359.00 359.00 356.00 356.14 357.42 1.28 0.36% 34,054 12,171,581
2021-10-15 369.00 372.00 355.00 370.34 356.14 -14.20 -3.83% 50,182 17,871,817
2021-10-14 370.47 372.00 369.00 370.47 370.34 -0.13 -0.04% 20,185 7,475,313
2021-10-13 355.00 375.00 355.00 360.00 370.47 10.47 2.91% 136,341 50,510,250
2021-10-12 360.00 361.00 353.00 353.33 360.00 6.67 1.89% 60,197 21,670,920
2021-10-11 352.00 359.00 351.01 351.86 353.33 1.47 0.42% 40,860 14,437,064
2021-10-08 355.00 360.00 351.00 359.95 351.86 -8.09 -2.25% 32,937 11,589,213
2021-10-07 363.00 365.00 355.00 364.49 359.95 -4.54 -1.25% 54,070 19,462,497
2021-10-06 366.00 368.50 363.00 361.17 364.49 3.32 0.92% 37,987 13,845,882
2021-10-05 363.00 367.00 355.00 361.98 361.17 -0.81 -0.22% 140,602 50,781,224
2021-10-04 345.00 362.50 340.00 352.08 361.98 9.90 2.81% 85,826 31,067,295
2021-10-01 365.00 366.00 335.00 365.63 352.08 -13.55 -3.71% 98,287 34,604,887
2021-09-30 374.00 374.00 351.10 373.09 365.63 -7.46 -2.00% 53,748 19,651,881
2021-09-29 372.00 374.99 371.00 372.14 373.09 0.95 0.26% 13,688 5,106,856
2021-09-28 375.00 376.00 372.00 375.87 372.14 -3.73 -0.99% 66,240 24,650,554
2021-09-27 376.00 378.00 374.00 376.37 375.87 -0.50 -0.13% 37,371 14,046,638
2021-09-24 376.00 378.00 375.50 376.00 376.37 0.37 0.10% 34,574 13,012,616
2021-09-23 375.00 378.00 374.90 372.00 376.00 4.00 1.08% 47,297 17,783,672
2021-09-22 377.00 377.50 370.00 375.13 372.00 -3.13 -0.83% 40,793 15,174,996
2021-09-21 385.00 385.00 372.00 382.46 375.13 -7.33 -1.92% 58,131 21,806,682
2021-09-20 392.00 395.00 365.00 392.14 382.46 -9.68 -2.47% 61,441 23,498,725
2021-09-17 398.00 399.98 392.00 396.89 392.14 -4.75 -1.20% 44,580 17,481,601
2021-09-16 397.00 399.99 395.00 386.51 396.89 10.38 2.69% 32,977 13,088,242
2021-09-15 385.00 390.00 381.00 391.91 386.51 -5.40 -1.38% 49,226 19,026,341
2021-09-14 398.00 398.50 385.00 397.72 391.91 -5.81 -1.46% 97,820 38,336,636
2021-09-13 399.00 399.00 397.00 400.00 397.72 -2.28 -0.57% 51,812 20,606,669
2021-09-10 397.00 400.00 397.00 397.64 400.00 2.36 0.59% 55,350 22,140,000
2021-09-09 399.99 400.00 396.50 397.86 397.64 -0.22 -0.06% 69,986 27,829,233
2021-09-08 398.00 400.00 392.00 398.38 397.86 -0.52 -0.13% 61,671 24,536,424
2021-09-07 379.00 399.00 379.00 375.81 398.38 22.57 6.01% 79,730 31,762,837
2021-09-06 373.98 379.00 369.98 372.12 375.81 3.69 0.99% 53,154 19,975,805
2021-09-03 365.00 420.00 321.00 365.66 372.12 6.46 1.77% 349,243 129,960,305
2021-09-02 320.00 367.25 320.00 319.35 365.66 46.31 14.50% 101,047 36,948,846
2021-09-01 319.00 320.00 317.00 314.44 319.35 4.91 1.56% 146,579 46,810,004
2021-08-31 309.98 315.99 308.00 309.78 314.44 4.66 1.50% 90,802 28,551,781
2021-08-30 305.00 310.00 301.00 304.20 309.78 5.58 1.83% 101,359 31,398,991
2021-08-27 300.00 310.00 300.00 300.28 304.20 3.92 1.31% 105,957 32,232,119
2021-08-26 300.00 309.00 299.00 296.12 300.28 4.16 1.40% 130,683 39,241,491
2021-08-25 290.00 300.00 289.66 289.66 296.12 6.46 2.23% 74,614 22,094,698
2021-08-24 282.00 290.00 280.00 278.56 289.66 11.10 3.98% 57,348 16,611,422
2021-08-23 271.00 288.00 268.00 264.44 278.56 14.12 5.34% 50,584 14,090,679
2021-08-20 260.10 265.00 260.01 260.34 264.44 4.10 1.57% 32,451 8,581,342
2021-08-19 260.00 262.40 260.00 262.40 260.34 -2.06 -0.79% 26,519 6,903,956
2021-08-18 270.00 270.00 261.20 271.57 262.40 -9.17 -3.38% 11,989 3,145,914
2021-08-17 272.00 272.50 270.00 272.53 271.57 -0.96 -0.35% 60,294 16,374,042
2021-08-16 270.00 273.00 270.00 273.36 272.53 -0.83 -0.30% 47,810 13,029,659
2021-08-13 275.00 275.00 267.50 275.35 273.36 -1.99 -0.72% 13,145 3,593,317
2021-08-12 289.50 289.50 270.00 287.45 275.35 -12.10 -4.21% 51,283 14,120,774
2021-08-11 290.00 290.00 284.00 281.58 287.45 5.87 2.08% 92,496 26,587,975
2021-08-10 280.00 300.00 280.00 275.91 281.58 5.67 2.06% 113,337 31,913,432
2021-08-09 250.00 287.00 250.00 249.89 275.91 26.02 10.41% 146,312 40,368,944
2021-08-06 250.00 250.00 245.00 250.51 249.89 -0.62 -0.25% 63,250 15,805,543
2021-08-05 244.99 260.00 240.00 229.27 250.51 21.24 9.26% 37,309 9,346,278
2021-08-04 224.00 258.00 222.00 224.91 229.27 4.36 1.94% 85,121 19,515,692
2021-08-03 222.00 225.00 222.00 222.23 224.91 2.68 1.21% 20,396 4,587,264
2021-08-02 223.00 224.00 221.00 223.11 222.23 -0.88 -0.39% 44,259 9,835,678
2021-07-30 223.00 225.00 220.90 221.22 223.11 1.89 0.85% 102,584 22,887,516
2021-07-29 222.00 222.00 220.00 217.83 221.22 3.39 1.56% 7,375 1,631,498
2021-07-28 227.00 227.00 216.00 220.24 217.83 -2.41 -1.09% 53,629 11,682,005
2021-07-27 227.00 230.00 216.50 217.88 220.24 2.36 1.08% 188,174 41,443,442
2021-07-26 219.50 221.00 216.01 220.00 217.88 -2.12 -0.96% 133,048 28,988,498
2021-07-24 219.00 220.00 218.00 218.61 220.00 1.39 0.64% 47,959 10,550,980
2021-07-23 218.50 219.00 216.00 215.56 218.61 3.05 1.41% 41,749 9,126,749
2021-07-22 217.00 219.00 215.00 216.28 215.56 -0.72 -0.33% 18,990 4,093,484
2021-07-21 219.00 219.00 216.00 218.37 216.28 -2.09 -0.96% 52,935 11,448,782
2021-07-20 218.00 219.00 218.00 216.00 218.37 2.37 1.10% 51,047 11,147,133
2021-07-19 219.00 219.00 216.00 218.99 216.00 -2.99 -1.37% 3,788 818,208
2021-07-09 219.00 219.00 214.01 218.00 218.99 0.99 0.45% 20,402 4,467,834
2021-07-08 219.00 219.00 218.00 219.00 218.00 -1.00 -0.46% 12,823 2,795,414
2021-07-07 219.00 219.00 214.00 215.10 219.00 3.90 1.81% 28,671 6,278,949
2021-07-06 217.00 219.00 214.01 214.12 215.10 0.98 0.46% 14,227 3,060,228
2021-07-05 214.00 218.99 214.00 214.17 214.12 -0.05 -0.02% 10,145 2,172,247
2021-07-02 215.00 216.00 213.60 213.55 214.17 0.62 0.29% 28,259 6,052,230
2021-07-01 215.00 216.00 213.11 216.35 213.55 -2.80 -1.29% 29,006 6,194,231
2021-06-30 215.00 218.00 215.00 217.00 216.35 -0.65 -0.30% 36,910 7,985,479
2021-06-29 216.00 217.00 215.00 217.00 217.00 0.00 0.00% 6,748 1,464,316
2021-06-28 218.00 218.01 215.00 217.81 217.00 -0.81 -0.37% 10,952 2,376,584
2021-06-25 217.00 218.00 216.80 217.00 217.81 0.81 0.37% 7,702 1,677,573
2021-06-24 214.00 217.00 214.00 212.02 217.00 4.98 2.35% 7,929 1,720,593
2021-06-23 212.00 216.00 212.00 213.09 212.02 -1.07 -0.50% 24,092 5,107,986
2021-06-22 213.00 216.00 212.02 215.00 213.09 -1.91 -0.89% 20,284 4,322,318
2021-06-21 216.00 216.50 212.03 212.43 215.00 2.57 1.21% 4,926 1,059,090
2021-06-18 212.10 216.00 212.01 216.00 212.43 -3.57 -1.65% 10,890 2,313,363
2021-06-17 215.00 216.00 213.00 214.03 216.00 1.97 0.92% 29,916 6,461,856
2021-06-16 213.20 215.00 213.20 213.10 214.03 0.93 0.44% 8,001 1,712,454
2021-06-15 213.11 213.20 213.01 214.86 213.10 -1.76 -0.82% 15,266 3,253,185
2021-06-14 214.00 216.00 214.00 214.42 214.86 0.44 0.21% 42,449 9,120,592
2021-06-11 214.98 215.00 213.01 214.03 214.42 0.39 0.18% 4,199 900,350
2021-06-10 214.50 214.50 214.00 214.50 214.03 -0.47 -0.22% 2,420 517,953
2021-06-08 215.00 215.00 214.50 215.02 214.50 -0.52 -0.24% 24,506 5,256,537
2021-06-07 218.00 218.00 215.00 215.05 215.02 -0.03 -0.01% 40,643 8,739,058
2021-06-04 215.00 218.00 215.00 215.00 215.05 0.05 0.02% 11,492 2,471,355
2021-06-03 215.00 220.00 210.51 214.95 215.00 0.05 0.02% 28,126 6,047,090
2021-06-02 220.00 220.00 213.00 214.18 214.95 0.77 0.36% 8,260 1,775,487
2021-05-31 217.00 220.00 213.00 215.92 214.18 -1.74 -0.81% 27,240 5,834,263
2021-05-28 215.00 219.99 214.00 219.80 215.92 -2.64 -1.77% 6,890 1,487,689
2021-05-27 220.00 221.00 210.01 209.65 219.80 10.15 4.84% 17,980 3,952,004
2021-05-25 222.00 222.00 208.00 219.45 209.65 -9.80 -4.47% 90,647 19,004,144
2021-05-24 219.00 224.00 219.00 219.53 219.45 -0.08 -0.04% 16,380 3,594,591
2021-05-21 218.00 224.89 218.00 220.00 219.53 -0.47 -0.21% 24,716 5,425,903
2021-05-20 223.00 223.00 215.00 226.99 220.00 -6.99 -3.08% 56,552 12,441,440
2021-05-19 230.00 231.00 220.00 229.37 226.99 -2.38 -1.04% 59,417 13,487,065
2021-05-18 235.00 235.00 220.00 230.95 229.37 -1.58 -0.68% 146,577 33,620,366
2021-05-17 229.00 234.50 229.00 222.57 230.95 8.38 3.77% 100,278 23,159,204
2021-05-14 221.45 229.99 221.40 221.45 222.57 1.12 0.51% 19,194 4,272,009
2021-05-13 229.99 229.99 215.00 218.88 221.45 2.57 1.17% 95,781 21,210,702
2021-05-12 233.00 235.00 217.00 224.30 218.88 -5.42 -2.42% 58,452 12,793,974
2021-05-11 239.00 239.00 215.00 241.72 224.30 -17.42 -7.21% 331,485 74,352,086
2021-05-10 219.99 244.99 219.99 217.75 241.72 23.97 11.01% 94,506 22,843,990
2021-05-07 217.90 217.90 215.10 217.07 217.75 0.68 0.31% 15,345 3,341,374
2021-05-06 217.00 217.89 215.00 217.66 217.07 -0.59 -0.27% 17,172 3,727,526
2021-05-05 216.00 217.90 215.00 215.59 217.66 2.07 0.96% 26,018 5,663,078
2021-05-04 215.00 216.50 215.00 215.51 215.59 0.08 0.04% 8,165 1,760,292
2021-05-03 214.50 216.00 214.10 214.78 215.51 0.73 0.34% 39,383 8,487,430
2021-04-30 215.60 216.00 214.01 215.00 214.78 -0.22 -0.10% 53,271 11,441,545
2021-04-29 215.50 215.60 214.00 213.94 215.00 1.06 0.50% 58,076 12,486,340
2021-04-28 215.00 215.50 213.00 212.54 213.94 1.40 0.66% 40,278 8,617,075
2021-04-27 213.00 215.00 211.00 212.91 212.54 -0.37 -0.17% 68,378 14,533,060
2021-04-26 213.00 214.00 212.75 212.81 212.91 0.10 0.05% 45,730 9,736,374
2021-04-23 213.00 213.00 212.50 212.95 212.81 -0.14 -0.07% 27,781 5,912,075
2021-04-22 213.00 214.00 212.70 213.00 212.95 -0.05 -0.02% 107,133 22,813,972
2021-04-21 212.00 213.00 212.00 212.04 213.00 0.96 0.45% 39,398 8,391,774
2021-04-20 211.00 212.50 211.00 210.58 212.04 1.46 0.69% 32,657 6,924,590
2021-04-19 211.52 211.52 209.50 212.00 210.58 -1.42 -0.67% 112,466 23,683,090
2021-04-16 212.99 213.00 211.52 212.99 212.00 -0.99 -0.46% 23,195 4,917,340
2021-04-15 213.00 213.00 212.00 213.00 212.99 -0.01 0.00% 11,966 2,548,638
2021-04-14 213.00 213.00 211.00 212.30 213.00 0.70 0.33% 25,741 5,482,833
2021-04-13 213.00 213.50 212.00 214.44 212.30 -2.14 -1.00% 19,748 4,192,500
2021-04-12 215.00 215.98 213.00 215.00 214.44 -0.56 -0.26% 32,764 7,025,912
2021-04-09 215.90 215.90 210.00 210.00 215.00 5.00 2.38% 8,585 1,845,775
2021-04-08 210.00 210.00 209.00 214.72 210.00 -4.72 -2.20% 22,635 4,753,350
2021-04-07 216.48 216.49 213.00 214.25 214.72 0.47 0.22% 3,431 736,704
2021-04-06 216.00 217.35 214.00 216.11 214.25 -1.86 -0.86% 11,250 2,410,313
2021-04-05 210.00 217.00 210.00 212.18 216.11 3.93 1.85% 39,819 8,605,284
2021-04-02 214.00 217.90 210.01 214.79 212.18 -2.61 -1.22% 24,683 5,237,239
2021-04-01 212.00 215.00 212.00 213.72 214.79 1.07 0.50% 44,099 9,472,024
2021-03-31 215.00 215.00 212.01 214.24 213.72 -0.52 -0.24% 9,842 2,103,432
2021-03-30 215.00 215.00 213.01 214.24 214.24 0.00 0.00% 11,865 2,541,958
2021-03-29 215.00 215.00 211.70 212.99 214.24 1.25 0.59% 10,460 2,240,950
2021-03-26 210.00 214.60 209.01 212.06 212.99 0.93 0.44% 11,660 2,483,463
2021-03-25 209.10 212.50 209.00 212.63 212.06 -0.57 -0.27% 32,226 6,833,846
2021-03-24 213.00 214.00 212.50 210.01 212.63 2.62 1.25% 566 120,349
2021-03-23 210.00 214.00 209.00 208.43 210.01 1.58 0.76% 29,566 6,209,156
2021-03-22 212.00 215.00 208.00 212.00 208.43 -3.57 -1.68% 34,330 7,155,402
2021-03-19 211.00 212.00 211.00 210.34 212.00 1.66 0.79% 3,762 797,544
2021-03-18 212.10 212.10 210.00 217.70 210.34 -7.36 -3.38% 47,804 10,055,093
2021-03-17 211.00 217.80 210.00 217.82 217.70 -0.12 -0.06% 18,047 3,928,832
2021-03-16 215.00 218.99 211.00 208.55 217.82 9.27 4.44% 18,197 3,963,671
2021-03-15 215.00 215.00 205.00 215.00 208.55 -6.45 -3.00% 40,802 8,509,257
2021-03-12 210.00 215.00 210.00 219.02 215.00 -4.02 -1.84% 51,251 11,018,965
2021-03-11 221.00 221.99 215.00 221.34 219.02 -2.32 -1.05% 16,888 3,698,810
2021-03-10 221.49 221.50 219.50 221.01 221.34 0.33 0.15% 59,660 13,205,144
2021-03-09 220.00 221.50 219.00 221.32 221.01 -0.31 -0.14% 30,662 6,776,609
2021-03-05 210.00 224.00 210.00 219.79 221.32 1.53 0.70% 18,895 4,181,841
2021-03-04 217.00 220.00 216.00 216.14 219.79 3.65 1.69% 31,428 6,907,560
2021-03-03 219.00 219.88 215.00 215.14 216.14 1.00 0.46% 14,752 3,188,497
2021-03-02 219.00 219.00 215.00 219.87 215.14 -4.73 -2.15% 20,991 4,516,004
2021-03-01 224.00 224.00 215.20 213.77 219.87 6.10 2.85% 25,012 5,499,388
2021-02-26 211.00 223.00 207.50 208.11 213.77 5.66 2.72% 100,600 21,505,262
2021-02-25 205.10 218.00 205.00 215.07 208.11 -6.96 -3.24% 63,142 13,140,482
2021-02-24 225.00 228.00 205.00 224.69 215.07 -9.62 -4.28% 111,003 23,873,415
2021-02-23 215.00 228.90 215.00 218.62 224.69 6.07 2.78% 58,649 13,177,844
2021-02-22 230.00 234.00 215.00 232.14 218.62 -13.52 -5.82% 70,667 15,449,220
2021-02-19 220.00 245.00 218.00 213.88 232.14 18.26 8.54% 110,097 25,557,918
2021-02-18 208.55 220.00 208.50 207.00 213.88 6.88 3.32% 211,603 45,257,650
2021-02-17 203.00 207.50 200.00 204.08 207.00 2.92 1.43% 55,962 11,584,134
2021-02-16 203.99 206.00 200.00 202.62 204.08 1.46 0.72% 50,904 10,388,488
2021-02-15 206.10 208.00 201.00 208.18 202.62 -5.56 -2.67% 11,850 2,401,047
2021-02-11 204.00 210.00 204.00 204.72 208.18 3.46 1.69% 91,076 18,960,202
2021-02-10 205.00 205.00 198.00 200.46 204.72 4.26 2.13% 26,623 5,450,261
2021-02-09 206.00 206.00 197.00 206.89 200.46 -6.43 -3.11% 86,724 17,384,693
2021-02-08 208.90 208.90 201.01 202.99 206.89 3.90 1.92% 75,842 15,690,951
2021-02-05 206.00 208.00 195.00 205.35 202.99 -2.36 -1.15% 88,258 17,915,491
2021-02-04 205.00 209.99 203.00 196.41 205.35 8.94 4.55% 89,953 18,471,849
2021-02-03 207.99 209.00 195.00 201.58 196.41 -5.17 -2.56% 104,863 20,596,142
2021-02-02 193.50 210.00 190.00 190.56 201.58 11.02 5.78% 127,067 25,614,166
2021-02-01 180.00 191.00 180.00 179.92 190.56 10.64 5.91% 21,812 4,156,495
2021-01-29 176.00 179.99 175.00 175.65 179.92 4.27 2.43% 92,562 16,653,755
2021-01-28 176.50 177.00 172.00 175.00 175.65 0.65 0.37% 49,719 8,733,142
2021-01-27 173.00 175.00 172.51 172.77 175.00 2.23 1.29% 41,285 7,224,875
2021-01-26 176.50 176.50 172.15 174.17 172.77 -1.40 -0.80% 27,293 4,715,412
2021-01-25 179.70 179.70 172.50 179.70 174.17 -5.53 -3.08% 13,761 2,396,753
2021-01-22 179.50 179.80 178.00 178.89 179.70 0.81 0.45% 7,432 1,335,530
2021-01-21 178.00 179.50 173.00 177.18 178.89 1.71 0.97% 16,053 2,871,721
2021-01-20 170.00 179.00 169.00 169.44 177.18 7.74 4.57% 218,930 38,790,017
2021-01-19 161.50 172.00 160.00 161.05 169.44 8.39 5.21% 99,635 16,882,154
2021-01-18 169.98 169.98 160.00 167.32 161.05 -6.27 -3.75% 123,374 19,869,383
2021-01-15 169.97 169.97 165.00 165.76 167.32 1.56 0.94% 64,147 10,733,076
2021-01-14 167.00 169.50 165.00 168.37 165.76 -2.61 -1.55% 30,496 5,055,017
2021-01-13 169.99 169.99 168.00 166.22 168.37 2.15 1.29% 3,158 531,712
2021-01-12 168.55 170.00 165.00 170.00 166.22 -3.78 -2.22% 82,930 13,784,625
2021-01-11 167.00 171.00 167.00 166.85 170.00 3.15 1.89% 26,945 4,580,650
2021-01-08 170.00 170.00 166.41 167.53 166.85 -0.68 -0.41% 17,632 2,941,899
2021-01-07 169.00 170.00 166.50 168.77 167.53 -1.24 -0.73% 29,037 4,864,569
2021-01-06 168.00 169.00 167.00 167.39 168.77 1.38 0.82% 54,864 9,259,397
2021-01-05 167.00 168.00 166.41 166.50 167.39 0.89 0.53% 7,003 1,172,232
2021-01-04 170.01 170.01 166.50 168.98 166.50 -2.48 -1.47% 13,160 2,191,140
2020-12-31 168.80 170.00 168.80 167.70 168.98 1.28 0.76% 6,264 1,058,491
2020-12-30 168.90 169.00 164.00 165.54 167.70 2.16 1.30% 4,657 780,979
2020-12-28 180.00 180.00 165.00 160.36 165.54 5.18 3.23% 10,235 1,694,302
2020-12-25 157.00 181.00 157.00 158.21 160.36 2.15 1.36% 209,650 33,619,474
2020-12-24 159.00 159.50 157.00 158.02 158.21 0.19 0.12% 23,267 3,681,072