Min: 1,208.00 (2020-12-28)
Max: 8,765.00 (2021-09-08)
Дундаж ₮: 3,208.27
Дундаж Ш: 1,740
Сүүлчийн ₮: 4,400.00
Сүүлчийн Ш: 177
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-11-21 4,400.00 4,400.00 4,399.00 4,499.00 4,400.00 -99.00 -2.20% 177 778,800
2024-11-20 4,499.00 4,499.00 4,499.00 4,499.00 4,499.00 0.00 0.00% 102 458,898
2024-11-19 4,498.00 4,499.00 4,400.00 4,480.00 4,499.00 19.00 0.42% 71 319,429
2024-11-18 4,498.00 4,498.00 4,480.00 4,499.00 4,480.00 -19.00 -0.42% 2 8,960
2024-11-15 4,499.00 4,500.00 4,499.00 4,477.00 4,499.00 22.00 0.49% 100 449,900
2024-11-14 4,500.00 4,500.00 4,400.00 4,500.00 4,477.00 -23.00 -0.51% 43 192,511
2024-11-13 4,499.00 4,500.00 4,498.00 4,513.00 4,500.00 -13.00 -0.29% 2,084 9,378,000
2024-11-12 4,350.00 4,600.00 4,300.00 4,498.00 4,513.00 15.00 0.33% 4,003 18,065,539
2024-11-11 4,500.00 4,998.00 4,498.00 4,400.00 4,498.00 98.00 2.23% 1,643 7,390,214
2024-11-08 4,500.00 4,500.00 4,400.00 4,450.00 4,400.00 -50.00 -1.12% 1,061 4,668,400
2024-11-07 4,300.00 4,450.00 4,300.00 4,300.00 4,450.00 150.00 3.49% 2,220 9,879,000
2024-11-06 4,300.00 4,300.00 4,300.00 4,300.00 4,300.00 0.00 0.00% 40 172,000
2024-11-05 4,280.00 4,300.00 4,271.00 4,269.00 4,300.00 31.00 0.73% 1,526 6,561,800
2024-11-04 4,270.00 4,270.00 4,100.00 4,270.00 4,269.00 -1.00 -0.02% 205 875,145
2024-11-01 4,270.00 4,270.00 4,270.00 4,200.00 4,270.00 70.00 1.67% 41 175,070
2024-10-31 4,199.00 4,200.00 4,190.00 4,199.00 4,200.00 1.00 0.02% 934 3,922,800
2024-10-30 4,199.00 4,199.00 4,199.00 4,199.00 4,199.00 0.00 0.00% 95 398,905
2024-10-29 4,140.00 4,200.00 4,140.00 4,143.00 4,199.00 56.00 1.35% 147 617,253
2024-10-28 4,100.00 4,200.00 4,100.00 4,100.00 4,143.00 43.00 1.05% 123 509,589
2024-10-25 4,100.00 4,100.00 4,100.00 4,095.00 4,100.00 5.00 0.12% 50 205,000
2024-10-24 4,100.00 4,100.00 4,090.00 4,080.00 4,095.00 15.00 0.37% 225 921,375
2024-10-23 4,100.00 4,100.00 4,080.00 4,003.00 4,080.00 77.00 1.92% 75 306,000
2024-10-22 3,990.00 4,100.00 3,990.00 4,000.00 4,003.00 3.00 0.08% 1,075 4,303,225
2024-10-21 4,000.00 4,000.00 3,999.00 4,000.00 4,000.00 0.00 0.00% 558 2,232,000
2024-10-18 3,999.00 4,000.00 3,999.00 4,000.00 4,000.00 0.00 0.00% 162 648,000
2024-10-17 4,000.00 4,000.00 4,000.00 4,000.00 4,000.00 0.00 0.00% 98 392,000
2024-10-16 3,930.00 4,000.00 3,900.00 3,930.00 4,000.00 70.00 1.78% 593 2,372,000
2024-10-15 3,880.00 4,000.00 3,880.00 3,870.00 3,930.00 60.00 1.55% 123 483,390
2024-10-14 3,870.00 3,880.00 3,870.00 3,850.00 3,870.00 20.00 0.52% 84 325,080
2024-10-10 3,830.00 3,870.00 3,830.00 3,823.00 3,850.00 27.00 0.71% 1,151 4,431,350
2024-10-09 3,800.00 3,850.00 3,800.00 3,702.00 3,823.00 121.00 3.27% 1,688 6,453,224
2024-10-08 3,800.00 3,800.00 3,700.00 3,850.00 3,702.00 -148.00 -3.84% 303 1,121,706
2024-10-04 3,800.00 3,898.00 3,800.00 3,800.00 3,850.00 50.00 1.32% 1,965 7,565,250
2024-10-03 3,690.00 3,800.00 3,680.00 3,690.00 3,800.00 110.00 2.98% 4,170 15,846,000
2024-10-02 3,500.00 3,800.00 3,500.00 3,400.00 3,690.00 290.00 8.53% 3,295 12,158,550
2024-09-30 3,500.00 3,500.00 3,500.00 3,400.00 3,500.00 100.00 2.94% 11 38,500
2024-09-27 3,400.00 3,400.00 3,400.00 3,310.00 3,400.00 90.00 2.72% 200 680,000
2024-09-26 3,310.00 3,310.00 3,310.00 3,559.00 3,310.00 -249.00 -7.00% 613 2,029,030
2024-09-25 3,500.00 3,600.00 3,400.00 3,305.00 3,559.00 254.00 7.69% 1,726 6,142,834
2024-09-24 3,330.00 3,330.00 3,303.00 3,500.00 3,305.00 -195.00 -5.57% 159 525,495
2024-09-23 3,500.00 3,500.00 3,500.00 3,305.00 3,500.00 195.00 5.90% 56 196,000
2024-09-20 3,305.00 3,305.00 3,305.00 3,404.00 3,305.00 -99.00 -2.91% 46 152,030
2024-09-19 3,400.00 3,500.00 3,400.00 3,303.00 3,404.00 101.00 3.06% 325 1,106,300
2024-09-18 3,400.00 3,400.00 3,300.00 3,406.00 3,303.00 -103.00 -3.02% 1,010 3,336,030
2024-09-17 3,500.00 3,600.00 3,400.00 3,350.00 3,406.00 56.00 1.67% 332 1,130,792
2024-09-16 3,600.00 3,600.00 3,300.00 3,600.00 3,350.00 -250.00 -6.94% 279 934,650
2024-09-13 3,600.00 3,600.00 3,600.00 3,501.00 3,600.00 99.00 2.83% 701 2,523,600
2024-09-12 3,600.00 3,600.00 3,500.00 3,598.00 3,501.00 -97.00 -2.70% 1,757 6,151,257
2024-09-11 3,699.00 3,700.00 3,511.00 3,550.00 3,598.00 48.00 1.35% 653 2,349,494
2024-09-10 3,550.00 3,550.00 3,550.00 3,650.00 3,550.00 -100.00 -2.74% 149 528,950
2024-09-09 3,700.00 3,700.00 3,650.00 3,700.00 3,650.00 -50.00 -1.35% 228 832,200
2024-09-06 3,600.00 3,700.00 3,600.00 3,544.00 3,700.00 156.00 4.40% 81 299,700
2024-09-05 3,700.00 3,700.00 3,502.00 3,702.00 3,544.00 -158.00 -4.27% 745 2,640,280
2024-09-04 3,700.00 3,702.00 3,700.00 3,990.00 3,702.00 -288.00 -7.22% 670 2,480,340
2024-09-03 3,800.00 3,990.00 3,800.00 3,700.00 3,990.00 290.00 7.84% 50 199,500
2024-09-02 3,700.00 3,700.00 3,700.00 3,700.00 3,700.00 0.00 0.00% 1,124 4,158,800
2024-08-30 3,700.00 3,700.00 3,700.00 3,711.00 3,700.00 -11.00 -0.30% 500 1,850,000
2024-08-28 3,711.00 3,711.00 3,711.00 3,715.00 3,711.00 -4.00 -0.11% 178 660,558
2024-08-27 4,000.00 4,000.00 3,711.00 3,858.00 3,715.00 -143.00 -3.71% 245 910,175
2024-08-26 3,858.00 3,858.00 3,858.00 3,858.00 3,858.00 0.00 0.00% 25 96,450
2024-08-23 4,000.00 4,000.00 3,711.00 4,000.00 3,858.00 -142.00 -3.55% 1,029 3,969,882
2024-08-22 4,000.00 4,000.00 4,000.00 3,999.00 4,000.00 1.00 0.03% 5 20,000
2024-08-21 3,801.00 4,000.00 3,801.00 3,999.00 3,999.00 0.00 0.00% 349 1,395,651
2024-08-20 3,999.00 3,999.00 3,999.00 3,803.00 3,999.00 196.00 5.15% 1 3,999
2024-08-19 3,801.00 4,000.00 3,800.00 3,800.00 3,803.00 3.00 0.08% 88 334,664
2024-08-16 4,000.00 4,000.00 3,800.00 3,992.00 3,800.00 -192.00 -4.81% 176 668,800
2024-08-15 4,294.00 4,294.00 3,805.00 4,099.00 3,992.00 -107.00 -2.61% 790 3,153,680
2024-08-14 4,099.00 4,099.00 4,099.00 4,099.00 4,099.00 0.00 0.00% 260 1,065,740
2024-08-13 4,099.00 4,099.00 4,095.00 3,706.00 4,099.00 393.00 10.60% 102 418,098
2024-08-12 3,700.00 3,750.00 3,700.00 3,700.00 3,706.00 6.00 0.16% 57 211,242
2024-08-09 4,290.00 4,290.00 3,700.00 4,295.00 3,700.00 -595.00 -13.85% 268 991,600
2024-08-08 4,295.00 4,295.00 4,295.00 3,900.00 4,295.00 395.00 10.13% 253 1,086,635
2024-08-07 4,100.00 4,295.00 3,900.00 4,263.00 3,900.00 -363.00 -8.52% 195 760,500
2024-08-06 3,800.00 4,350.00 3,700.00 3,800.00 4,263.00 463.00 12.18% 2,618 11,160,534
2024-08-05 4,110.00 4,110.00 3,798.00 4,312.00 3,800.00 -512.00 -11.87% 4,198 15,952,400
2024-08-02 4,375.00 5,025.00 4,001.00 4,370.00 4,312.00 -58.00 -1.33% 5,347 23,056,264
2024-08-01 4,370.00 4,370.00 4,370.00 3,800.00 4,370.00 570.00 15.00% 8,252 36,061,240
2024-07-31 3,800.00 3,800.00 3,800.00 3,305.00 3,800.00 495.00 14.98% 2,402 9,127,600
2024-07-30 3,305.00 3,305.00 3,305.00 2,874.00 3,305.00 431.00 15.00% 12,130 40,089,650
2024-07-29 2,700.00 2,875.00 2,700.00 2,500.00 2,874.00 374.00 14.96% 3,441 9,889,434
2024-07-26 2,595.00 2,595.00 2,500.00 2,595.00 2,500.00 -95.00 -3.66% 508 1,270,000
2024-07-25 2,595.00 2,595.00 2,595.00 2,432.00 2,595.00 163.00 6.70% 1,488 3,861,360
2024-07-24 2,595.00 2,595.00 2,401.00 2,590.00 2,432.00 -158.00 -6.10% 201 488,832
2024-07-23 2,650.00 2,650.00 2,301.00 2,509.00 2,590.00 81.00 3.23% 710 1,838,900
2024-07-22 2,600.00 2,650.00 2,500.00 2,471.00 2,509.00 38.00 1.54% 3,196 8,018,764
2024-07-18 2,475.00 2,475.00 2,470.00 2,475.00 2,471.00 -4.00 -0.16% 251 620,221
2024-07-16 2,590.00 2,590.00 2,470.00 2,600.00 2,475.00 -125.00 -4.81% 514 1,272,150
2024-07-08 2,600.00 2,600.00 2,600.00 2,600.00 2,600.00 0.00 0.00% 19 49,400
2024-07-05 2,600.00 2,600.00 2,600.00 2,510.00 2,600.00 90.00 3.59% 10 26,000
2024-07-03 2,541.00 2,550.00 2,451.00 2,541.00 2,510.00 -31.00 -1.22% 549 1,377,990
2024-07-02 2,551.00 2,551.00 2,540.00 2,650.00 2,541.00 -109.00 -4.11% 49 124,509
2024-07-01 2,650.00 2,650.00 2,650.00 2,650.00 2,650.00 0.00 0.00% 5 13,250
2024-06-27 2,650.00 2,650.00 2,650.00 2,650.00 2,650.00 0.00 0.00% 19 50,350
2024-06-24 2,554.00 2,554.00 2,551.00 2,552.00 2,552.00 0.00 0.00% 590 1,505,680
2024-06-21 2,552.00 2,552.00 2,552.00 2,560.00 2,552.00 -8.00 -0.31% 298 760,496
2024-06-18 2,600.00 2,600.00 2,560.00 2,628.00 2,560.00 -68.00 -2.59% 560 1,433,600
2024-06-17 2,600.00 2,740.00 2,600.00 2,600.00 2,628.00 28.00 1.08% 5 13,140
2024-06-14 2,600.00 2,600.00 2,600.00 2,601.00 2,600.00 -1.00 -0.04% 43 111,800
2024-06-12 2,607.00 2,607.00 2,600.00 2,641.00 2,601.00 -40.00 -1.51% 149 387,549
2024-06-11 2,646.00 2,646.00 2,640.00 2,650.00 2,641.00 -9.00 -0.34% 1,867 4,930,747
2024-06-06 2,650.00 2,650.00 2,650.00 2,650.00 2,650.00 0.00 0.00% 100 265,000
2024-06-04 2,650.00 2,650.00 2,650.00 2,650.00 2,650.00 0.00 0.00% 98 259,700
2024-06-03 2,895.00 2,895.00 2,650.00 2,650.00 2,650.00 0.00 0.00% 150 397,500
2024-05-31 2,650.00 2,650.00 2,650.00 2,879.00 2,650.00 -229.00 -7.95% 149 394,850
2024-05-29 2,607.00 2,900.00 2,607.00 2,607.00 2,879.00 272.00 10.43% 7,024 20,222,096
2024-05-28 2,607.00 2,607.00 2,607.00 2,606.00 2,607.00 1.00 0.04% 298 776,886
2024-05-27 2,606.00 2,606.00 2,606.00 2,630.00 2,606.00 -24.00 -0.91% 298 776,588
2024-05-24 2,630.00 2,630.00 2,630.00 2,850.00 2,630.00 -220.00 -7.72% 10 26,300
2024-05-22 2,630.00 2,850.00 2,630.00 2,630.00 2,850.00 220.00 8.37% 292 832,200
2024-05-21 2,630.00 2,630.00 2,630.00 2,603.00 2,630.00 27.00 1.04% 4 10,520
2024-05-20 2,581.00 2,650.00 2,568.00 2,630.00 2,603.00 -27.00 -1.03% 395 1,028,185
2024-05-17 2,630.00 2,630.00 2,630.00 2,787.00 2,630.00 -157.00 -5.63% 9 23,670
2024-05-16 2,600.00 2,800.00 2,580.00 2,600.00 2,787.00 187.00 7.19% 1,694 4,721,178
2024-05-14 2,600.00 2,600.00 2,600.00 2,601.00 2,600.00 -1.00 -0.04% 496 1,289,600
2024-05-13 2,700.00 2,700.00 2,601.00 2,699.00 2,601.00 -98.00 -3.63% 5,832 15,169,032
2024-05-07 2,699.00 2,699.00 2,699.00 2,699.00 2,699.00 0.00 0.00% 117 315,783
2024-05-06 2,699.00 2,699.00 2,699.00 2,560.00 2,699.00 139.00 5.43% 356 960,844
2024-05-03 2,553.00 2,565.00 2,553.00 2,700.00 2,560.00 -140.00 -5.19% 1,192 3,051,520
2024-05-02 2,700.00 2,700.00 2,700.00 2,655.00 2,700.00 45.00 1.69% 445 1,201,500
2024-05-01 2,700.00 2,700.00 2,654.00 2,557.00 2,655.00 98.00 3.83% 77 204,435
2024-04-29 2,700.00 2,700.00 2,556.00 2,700.00 2,557.00 -143.00 -5.30% 578 1,477,946
2024-04-25 2,700.00 2,700.00 2,700.00 2,700.00 2,700.00 0.00 0.00% 5 13,500
2024-04-24 2,745.00 2,745.00 2,554.00 2,745.00 2,700.00 -45.00 -1.64% 158 426,600
2024-04-23 2,745.00 2,745.00 2,745.00 2,554.00 2,745.00 191.00 7.48% 1 2,745
2024-04-22 2,560.00 2,745.00 2,553.00 2,553.00 2,554.00 1.00 0.04% 217 554,218
2024-04-19 2,553.00 2,553.00 2,553.00 2,573.00 2,553.00 -20.00 -0.78% 149 380,397
2024-04-18 2,580.00 2,580.00 2,554.00 2,573.00 2,573.00 0.00 0.00% 894 2,300,262
2024-04-17 2,641.00 2,641.00 2,553.00 2,700.00 2,573.00 -127.00 -4.70% 209 537,757
2024-04-16 2,700.00 2,700.00 2,700.00 2,662.00 2,700.00 38.00 1.43% 1 2,700
2024-04-15 2,650.00 2,700.00 2,647.00 2,650.00 2,662.00 12.00 0.45% 201 535,062
2024-04-12 2,650.00 2,650.00 2,650.00 2,680.00 2,650.00 -30.00 -1.12% 148 392,200
2024-04-10 2,650.00 2,680.00 2,580.00 2,650.00 2,680.00 30.00 1.13% 1,271 3,406,280
2024-04-09 2,650.00 2,650.00 2,650.00 2,800.00 2,650.00 -150.00 -5.36% 2 5,300
2024-04-08 2,800.00 2,800.00 2,800.00 2,800.00 2,800.00 0.00 0.00% 85 238,000
2024-04-05 2,845.00 2,845.00 2,800.00 2,845.00 2,800.00 -45.00 -1.58% 91 254,800
2024-04-04 2,660.00 2,999.00 2,610.00 2,660.00 2,845.00 185.00 6.95% 2,204 6,270,380
2024-04-03 2,660.00 2,660.00 2,660.00 2,625.00 2,660.00 35.00 1.33% 118 313,880
2024-04-01 2,630.00 2,700.00 2,600.00 2,771.00 2,625.00 -146.00 -5.27% 3,757 9,862,125
2024-03-29 2,849.00 2,849.00 2,608.00 2,800.00 2,771.00 -29.00 -1.04% 582 1,612,722
2024-03-28 2,800.00 2,800.00 2,800.00 2,750.00 2,800.00 50.00 1.82% 149 417,200
2024-03-27 2,750.00 2,750.00 2,750.00 2,750.00 2,750.00 0.00 0.00% 307 844,250
2024-03-26 2,800.00 2,800.00 2,708.00 2,778.00 2,750.00 -28.00 -1.01% 3,146 8,651,500
2024-03-22 2,800.00 2,800.00 2,750.00 2,998.00 2,778.00 -220.00 -7.34% 1,335 3,708,630
2024-03-21 2,998.00 2,998.00 2,998.00 2,782.00 2,998.00 216.00 7.76% 3 8,994
2024-03-20 2,800.00 2,800.00 2,750.00 2,722.00 2,782.00 60.00 2.20% 1,544 4,295,408
2024-03-19 2,810.00 2,810.00 2,701.00 2,800.00 2,722.00 -78.00 -2.79% 797 2,169,434
2024-03-18 2,800.00 2,800.00 2,800.00 2,742.00 2,800.00 58.00 2.12% 298 834,400
2024-03-15 2,701.00 2,800.00 2,701.00 2,701.00 2,742.00 41.00 1.52% 713 1,955,046
2024-03-13 2,801.00 2,801.00 2,700.00 2,803.00 2,701.00 -102.00 -3.64% 499 1,347,799
2024-03-11 3,100.00 3,100.00 2,800.00 3,042.00 2,803.00 -239.00 -7.86% 981 2,749,743
2024-03-07 2,850.00 3,100.00 2,700.00 2,700.00 3,042.00 342.00 12.67% 3,503 10,656,126
2024-03-06 2,701.00 2,701.00 2,700.00 2,776.00 2,700.00 -76.00 -2.74% 127 342,900
2024-03-05 2,715.00 2,950.00 2,600.00 2,752.00 2,776.00 24.00 0.87% 2,002 5,557,552
2024-03-04 2,800.00 2,860.00 2,750.00 2,867.00 2,752.00 -115.00 -4.01% 249 685,248
2024-03-01 2,700.00 2,989.00 2,700.00 2,700.00 2,867.00 167.00 6.19% 1,092 3,130,764
2024-02-29 2,750.00 2,750.00 2,700.00 2,702.00 2,700.00 -2.00 -0.07% 293 791,100
2024-02-28 2,730.00 2,730.00 2,700.00 2,700.00 2,702.00 2.00 0.07% 159 429,618
2024-02-26 2,690.00 2,700.00 2,690.00 2,700.00 2,700.00 0.00 0.00% 840 2,268,000
2024-02-23 2,730.00 2,730.00 2,600.00 2,700.00 2,700.00 0.00 0.00% 356 961,200
2024-02-22 2,700.00 2,700.00 2,700.00 2,750.00 2,700.00 -50.00 -1.82% 8 21,600
2024-02-21 2,711.00 2,750.00 2,601.00 2,710.00 2,750.00 40.00 1.48% 758 2,084,500
2024-02-20 2,800.00 2,800.00 2,710.00 2,717.00 2,710.00 -7.00 -0.26% 1,278 3,463,380
2024-02-19 2,717.00 2,717.00 2,717.00 2,870.00 2,717.00 -153.00 -5.33% 64 173,888
2024-02-16 2,722.00 2,870.00 2,716.00 2,722.00 2,870.00 148.00 5.44% 199 571,130
2024-02-15 2,750.00 2,751.00 2,702.00 2,800.00 2,722.00 -78.00 -2.79% 1,796 4,888,712
2024-02-14 2,894.00 2,900.00 2,715.00 2,711.00 2,800.00 89.00 3.28% 1,306 3,656,800
2024-02-09 2,896.00 2,896.00 2,711.00 2,706.00 2,711.00 5.00 0.18% 82 222,302
2024-02-08 2,706.00 2,706.00 2,706.00 2,710.00 2,706.00 -4.00 -0.15% 8 21,648
2024-02-06 2,701.00 2,897.00 2,700.00 2,710.00 2,710.00 0.00 0.00% 226 612,460
2024-02-05 2,710.00 2,711.00 2,710.00 2,800.00 2,710.00 -90.00 -3.21% 596 1,615,160
2024-02-02 2,800.00 2,800.00 2,710.00 2,859.00 2,800.00 -59.00 -2.06% 1,146 3,208,800
2024-02-01 2,890.00 2,890.00 2,850.00 2,890.00 2,859.00 -31.00 -1.07% 13 37,167
2024-01-31 2,890.00 2,890.00 2,890.00 2,890.00 2,890.00 0.00 0.00% 47 135,830
2024-01-30 2,890.00 2,890.00 2,890.00 2,714.00 2,890.00 176.00 6.48% 149 430,610
2024-01-29 2,900.00 2,900.00 2,700.00 2,900.00 2,714.00 -186.00 -6.41% 253 686,642
2024-01-26 2,900.00 2,900.00 2,900.00 2,804.00 2,900.00 96.00 3.42% 6 17,400
2024-01-25 2,810.00 2,810.00 2,800.00 2,901.00 2,804.00 -97.00 -3.34% 599 1,679,596
2024-01-23 2,900.00 2,902.00 2,900.00 2,822.00 2,901.00 79.00 2.80% 648 1,879,848
2024-01-22 2,900.00 2,900.00 2,800.00 3,000.00 2,822.00 -178.00 -5.93% 287 809,914
2024-01-19 3,000.00 3,000.00 3,000.00 2,912.00 3,000.00 88.00 3.02% 7 21,000
2024-01-18 3,001.00 3,001.00 2,900.00 3,010.00 2,912.00 -98.00 -3.26% 237 690,144
2024-01-16 3,002.00 3,010.00 3,001.00 3,199.00 3,010.00 -189.00 -5.91% 86 258,860
2024-01-15 3,199.00 3,199.00 3,199.00 3,200.00 3,199.00 -1.00 -0.03% 6 19,194
2024-01-11 3,200.00 3,200.00 3,200.00 3,222.00 3,200.00 -22.00 -0.68% 9 28,800
2024-01-10 3,101.00 3,222.00 3,100.00 3,222.00 3,222.00 0.00 0.00% 295 950,490
2024-01-08 3,080.00 3,222.00 3,000.00 3,080.00 3,222.00 142.00 4.61% 289 931,158
2024-01-05 3,001.00 3,080.00 3,000.00 3,224.00 3,080.00 -144.00 -4.47% 32 98,560
2024-01-04 3,224.00 3,224.00 3,223.00 3,232.00 3,224.00 -8.00 -0.25% 2 6,448
2024-01-03 3,232.00 3,232.00 3,232.00 2,945.00 3,232.00 287.00 9.75% 4 12,928
2024-01-02 3,235.00 3,235.00 2,916.00 3,009.00 2,945.00 -64.00 -2.13% 164 482,980
2023-12-27 3,010.00 3,010.00 3,000.00 3,255.00 3,009.00 -246.00 -7.56% 1,705 5,130,345
2023-12-25 2,912.00 3,255.00 2,912.00 3,258.00 3,255.00 -3.00 -0.09% 104 338,520
2023-12-22 3,258.00 3,258.00 3,258.00 3,000.00 3,258.00 258.00 8.60% 1 3,258
2023-12-21 3,000.00 3,000.00 3,000.00 3,288.00 3,000.00 -288.00 -8.76% 14 42,000
2023-12-20 3,288.00 3,288.00 3,288.00 3,290.00 3,288.00 -2.00 -0.06% 10 32,880
2023-12-18 3,000.00 3,290.00 3,000.00 3,000.00 3,290.00 290.00 9.67% 450 1,480,500
2023-12-15 3,000.00 3,000.00 3,000.00 2,920.00 3,000.00 80.00 2.74% 42 126,000
2023-12-14 3,000.00 3,000.00 2,900.00 3,000.00 2,920.00 -80.00 -2.67% 731 2,134,520
2023-12-13 3,000.00 3,000.00 3,000.00 3,000.00 3,000.00 0.00 0.00% 269 807,000
2023-12-12 3,002.00 3,002.00 3,000.00 3,001.00 3,000.00 -1.00 -0.03% 187 561,000
2023-12-11 3,001.00 3,001.00 3,001.00 3,001.00 3,001.00 0.00 0.00% 183 549,183
2023-12-08 3,022.00 3,022.00 3,000.00 3,050.00 3,001.00 -49.00 -1.61% 1,742 5,227,742
2023-12-06 3,050.00 3,050.00 3,050.00 3,050.00 3,050.00 0.00 0.00% 774 2,360,700
2023-12-05 3,050.00 3,050.00 3,050.00 3,100.00 3,050.00 -50.00 -1.61% 42 128,100
2023-12-01 3,100.00 3,100.00 3,100.00 3,370.00 3,100.00 -270.00 -8.01% 13 40,300
2023-11-30 3,370.00 3,370.00 3,370.00 3,376.00 3,370.00 -6.00 -0.18% 2 6,740
2023-11-29 3,110.00 3,400.00 3,110.00 3,200.00 3,376.00 176.00 5.50% 2,486 8,392,736
2023-11-28 3,200.00 3,200.00 3,200.00 3,200.00 3,200.00 0.00 0.00% 50 160,000
2023-11-27 3,200.00 3,200.00 3,200.00 3,200.00 3,200.00 0.00 0.00% 5 16,000
2023-11-24 3,200.00 3,200.00 3,200.00 3,110.00 3,200.00 90.00 2.89% 235 752,000
2023-11-23 3,100.00 3,110.00 3,100.00 3,055.00 3,110.00 55.00 1.80% 3,000 9,330,000
2023-11-22 3,420.00 3,420.00 3,050.00 3,044.00 3,055.00 11.00 0.36% 151 461,305
2023-11-21 3,001.00 3,100.00 3,000.00 3,100.00 3,044.00 -56.00 -1.81% 2,353 7,162,532
2023-11-20 3,100.00 3,101.00 3,100.00 3,495.00 3,100.00 -395.00 -11.30% 835 2,588,500
2023-11-17 3,250.00 3,500.00 3,250.00 3,384.00 3,495.00 111.00 3.28% 4,100 14,329,500
2023-11-16 3,384.00 3,384.00 3,384.00 3,236.00 3,384.00 148.00 4.57% 9 30,456
2023-11-13 2,980.00 3,250.00 2,980.00 3,082.00 3,236.00 154.00 5.00% 565 1,828,340
2023-11-07 3,000.00 3,240.00 3,000.00 3,100.00 3,082.00 -18.00 -0.58% 884 2,724,488
2023-11-06 3,100.00 3,100.00 3,100.00 2,951.00 3,100.00 149.00 5.05% 149 461,900
2023-11-03 3,269.00 3,280.00 2,951.00 3,444.00 2,951.00 -493.00 -14.31% 953 2,812,303
2023-10-31 3,444.00 3,444.00 3,444.00 3,297.00 3,444.00 147.00 4.46% 5 17,220
2023-10-30 3,063.00 3,449.00 3,063.00 3,015.00 3,297.00 282.00 9.35% 1,086 3,580,542
2023-10-27 2,900.00 3,060.00 2,900.00 2,900.00 3,015.00 115.00 3.97% 1,387 4,181,805
2023-10-26 2,900.00 2,900.00 2,900.00 3,022.00 2,900.00 -122.00 -4.04% 80 232,000
2023-10-23 2,994.00 3,050.00 2,994.00 2,707.00 3,022.00 315.00 11.64% 1,187 3,587,114
2023-10-19 2,711.00 2,711.00 2,705.00 2,710.00 2,707.00 -3.00 -0.11% 609 1,648,563
2023-10-18 2,999.00 2,999.00 2,703.00 2,999.00 2,710.00 -289.00 -9.64% 625 1,693,750
2023-10-17 2,950.00 3,000.00 2,950.00 2,949.00 2,999.00 50.00 1.70% 23 68,977
2023-10-16 2,950.00 2,950.00 2,905.00 2,950.00 2,949.00 -1.00 -0.03% 284 837,516
2023-10-13 2,951.00 2,951.00 2,950.00 2,950.00 2,950.00 0.00 0.00% 11 32,450
2023-10-12 2,950.00 2,950.00 2,950.00 2,955.00 2,950.00 -5.00 -0.17% 299 882,050
2023-10-11 3,011.00 3,063.00 2,950.00 3,011.00 2,955.00 -56.00 -1.86% 251 741,705
2023-10-06 3,000.00 3,064.00 3,000.00 2,975.00 3,011.00 36.00 1.21% 60 180,660
2023-10-05 2,950.00 3,060.00 2,950.00 3,080.00 2,975.00 -105.00 -3.41% 26 77,350
2023-09-29 3,080.00 3,080.00 3,080.00 3,091.00 3,080.00 -11.00 -0.36% 30 92,400
2023-09-28 3,091.00 3,091.00 3,091.00 2,932.00 3,091.00 159.00 5.42% 10 30,910
2023-09-26 2,930.00 3,093.00 2,930.00 3,100.00 2,932.00 -168.00 -5.42% 91 266,812
2023-09-22 3,100.00 3,100.00 3,100.00 3,000.00 3,100.00 100.00 3.33% 37 114,700
2023-09-21 3,000.00 3,000.00 3,000.00 3,098.00 3,000.00 -98.00 -3.16% 5 15,000
2023-09-20 3,098.00 3,098.00 3,098.00 3,039.00 3,098.00 59.00 1.94% 186 576,228
2023-09-19 2,950.00 3,098.00 2,950.00 3,098.00 3,039.00 -59.00 -1.90% 60 182,340
2023-09-15 3,098.00 3,098.00 3,098.00 2,900.00 3,098.00 198.00 6.83% 7 21,686
2023-09-14 2,901.00 2,901.00 2,900.00 3,000.00 2,900.00 -100.00 -3.33% 38 110,200
2023-09-13 3,000.00 3,000.00 2,900.00 2,950.00 3,000.00 50.00 1.69% 209 627,000
2023-09-12 2,954.00 2,954.00 2,950.00 3,097.00 2,950.00 -147.00 -4.75% 149 439,550
2023-09-08 3,097.00 3,097.00 3,097.00 3,097.00 3,097.00 0.00 0.00% 4 12,388
2023-09-07 3,097.00 3,097.00 3,097.00 2,952.00 3,097.00 145.00 4.91% 1 3,097
2023-09-06 2,952.00 2,952.00 2,952.00 2,952.00 2,952.00 0.00 0.00% 149 439,848
2023-09-05 3,098.00 3,098.00 2,952.00 3,290.00 2,952.00 -338.00 -10.27% 151 445,752
2023-09-04 3,290.00 3,290.00 3,290.00 3,299.00 3,290.00 -9.00 -0.27% 9 29,610
2023-09-01 3,149.00 3,377.00 3,149.00 2,950.00 3,299.00 349.00 11.83% 2,611 8,613,689
2023-08-31 2,950.00 2,950.00 2,950.00 2,950.00 2,950.00 0.00 0.00% 34 100,300
2023-08-30 3,000.00 3,000.00 2,950.00 3,158.00 2,950.00 -208.00 -6.59% 50 147,500
2023-08-29 3,158.00 3,158.00 3,158.00 3,000.00 3,158.00 158.00 5.27% 10 31,580
2023-08-28 3,000.00 3,000.00 3,000.00 2,884.00 3,000.00 116.00 4.02% 125 375,000
2023-08-24 2,900.00 2,900.00 2,876.00 2,900.00 2,884.00 -16.00 -0.55% 1,277 3,682,868
2023-08-23 2,888.00 3,197.00 2,888.00 2,880.00 2,900.00 20.00 0.69% 26 75,400
2023-08-22 2,880.00 2,880.00 2,880.00 2,880.00 2,880.00 0.00 0.00% 747 2,151,360
2023-08-21 2,870.00 2,880.00 2,870.00 2,859.00 2,880.00 21.00 0.73% 159 457,920
2023-08-17 3,198.00 3,198.00 2,858.00 3,000.00 2,859.00 -141.00 -4.70% 600 1,715,400
2023-08-16 3,000.00 3,000.00 3,000.00 3,001.00 3,000.00 -1.00 -0.03% 400 1,200,000
2023-08-15 3,001.00 3,001.00 3,001.00 3,207.00 3,001.00 -206.00 -6.42% 5 15,005
2023-08-14 3,198.00 3,240.00 3,100.00 3,005.00 3,207.00 202.00 6.72% 789 2,530,323
2023-08-09 3,243.00 3,243.00 3,000.00 2,963.00 3,005.00 42.00 1.42% 445 1,337,225
2023-08-07 2,990.00 3,000.00 2,850.00 2,990.00 2,963.00 -27.00 -0.90% 733 2,171,879
2023-08-04 2,990.00 2,990.00 2,990.00 3,108.00 2,990.00 -118.00 -3.80% 8 23,920
2023-08-03 3,200.00 3,200.00 3,100.00 3,110.00 3,108.00 -2.00 -0.06% 314 975,912
2023-08-02 3,110.00 3,110.00 3,110.00 3,114.00 3,110.00 -4.00 -0.13% 149 463,390
2023-08-01 3,119.00 3,119.00 3,110.00 3,111.00 3,114.00 3.00 0.10% 149 463,986
2023-07-31 3,393.00 3,393.00 3,110.00 3,110.00 3,111.00 1.00 0.03% 250 777,750
2023-07-28 3,110.00 3,110.00 3,110.00 3,162.00 3,110.00 -52.00 -1.64% 5 15,550
2023-07-27 3,200.00 3,200.00 3,110.00 3,220.00 3,162.00 -58.00 -1.80% 85 268,770
2023-07-26 3,380.00 3,400.00 3,200.00 3,380.00 3,220.00 -160.00 -4.73% 196 631,120
2023-07-25 3,380.00 3,380.00 3,380.00 3,418.00 3,380.00 -38.00 -1.11% 26 87,880
2023-07-24 3,419.00 3,419.00 3,380.00 3,380.00 3,418.00 38.00 1.12% 30 102,540
2023-07-21 3,380.00 3,419.00 3,380.00 3,380.00 3,380.00 0.00 0.00% 589 1,990,820
2023-07-19 3,379.00 3,442.00 3,379.00 3,380.00 3,380.00 0.00 0.00% 1,840 6,219,200
2023-07-18 3,380.00 3,380.00 3,380.00 3,255.00 3,380.00 125.00 3.84% 50 169,000
2023-07-17 3,255.00 3,305.00 3,255.00 3,400.00 3,255.00 -145.00 -4.26% 397 1,292,235
2023-07-07 3,400.00 3,400.00 3,400.00 3,443.00 3,400.00 -43.00 -1.25% 420 1,428,000
2023-07-06 3,397.00 3,443.00 3,397.00 3,206.00 3,443.00 237.00 7.39% 908 3,126,244
2023-07-05 3,070.00 3,300.00 3,070.00 2,900.00 3,206.00 306.00 10.55% 1,447 4,639,082
2023-07-03 3,040.00 3,040.00 2,900.00 2,755.00 2,900.00 145.00 5.26% 308 893,200
2023-06-30 2,755.00 2,755.00 2,755.00 2,801.00 2,755.00 -46.00 -1.64% 299 823,745
2023-06-29 2,800.00 2,803.00 2,800.00 2,806.00 2,801.00 -5.00 -0.18% 299 837,499
2023-06-28 3,000.00 3,000.00 2,806.00 3,062.00 2,806.00 -256.00 -8.36% 1,372 3,849,832
2023-06-23 3,065.00 3,070.00 3,050.00 3,064.00 3,062.00 -2.00 -0.07% 1,515 4,638,930
2023-06-22 3,064.00 3,064.00 3,064.00 2,788.00 3,064.00 276.00 9.90% 1 3,064
2023-06-21 3,055.00 3,055.00 2,750.00 3,000.00 2,788.00 -212.00 -7.07% 301 839,188
2023-06-20 3,000.00 3,000.00 3,000.00 2,848.00 3,000.00 152.00 5.34% 44 132,000
2023-06-19 2,900.00 2,900.00 2,800.00 3,070.00 2,848.00 -222.00 -7.23% 961 2,736,928
2023-06-15 2,950.00 3,070.00 2,950.00 2,997.00 3,070.00 73.00 2.44% 722 2,216,540
2023-06-14 2,995.00 3,000.00 2,995.00 2,860.00 2,997.00 137.00 4.79% 58 173,826
2023-06-13 2,951.00 2,951.00 2,820.00 3,088.00 2,860.00 -228.00 -7.38% 100 286,000
2023-06-09 3,000.00 3,088.00 3,000.00 3,000.00 3,088.00 88.00 2.93% 16 49,408
2023-06-08 3,000.00 3,000.00 3,000.00 3,099.00 3,000.00 -99.00 -3.19% 240 720,000
2023-06-06 3,099.00 3,099.00 3,099.00 3,000.00 3,099.00 99.00 3.30% 1 3,099
2023-06-05 2,999.00 3,000.00 2,804.00 3,000.00 3,000.00 0.00 0.00% 834 2,502,000
2023-06-02 3,000.00 3,000.00 3,000.00 3,050.00 3,000.00 -50.00 -1.64% 197 591,000
2023-05-31 3,050.00 3,050.00 3,050.00 2,950.00 3,050.00 100.00 3.39% 38 115,900
2023-05-30 2,950.00 2,950.00 2,950.00 2,962.00 2,950.00 -12.00 -0.41% 715 2,109,250
2023-05-29 2,950.00 3,079.00 2,950.00 2,801.00 2,962.00 161.00 5.75% 22 65,164
2023-05-26 2,801.00 2,801.00 2,801.00 3,000.00 2,801.00 -199.00 -6.63% 20 56,020
2023-05-25 2,999.00 3,000.00 2,999.00 3,021.00 3,000.00 -21.00 -0.70% 1,282 3,846,000
2023-05-24 2,700.00 3,085.00 2,700.00 2,692.00 3,021.00 329.00 12.22% 81 244,701
2023-05-23 2,700.00 2,700.00 2,690.00 3,000.00 2,692.00 -308.00 -10.27% 149 401,108
2023-05-22 3,000.00 3,000.00 3,000.00 3,000.00 3,000.00 0.00 0.00% 133 399,000
2023-05-19 3,000.00 3,005.00 2,601.00 3,005.00 3,000.00 -5.00 -0.17% 1,274 3,822,000
2023-05-18 3,011.00 3,011.00 3,000.00 3,145.00 3,005.00 -140.00 -4.45% 753 2,262,765
2023-05-17 3,145.00 3,145.00 3,145.00 3,017.00 3,145.00 128.00 4.24% 18 56,610
2023-05-16 3,025.00 3,027.00 3,000.00 3,050.00 3,017.00 -33.00 -1.08% 477 1,439,109
2023-05-15 3,050.00 3,050.00 3,050.00 3,051.00 3,050.00 -1.00 -0.03% 149 454,450
2023-05-12 3,050.00 3,190.00 3,050.00 3,056.00 3,051.00 -5.00 -0.16% 299 912,249
2023-05-11 3,155.00 3,155.00 3,030.00 3,030.00 3,056.00 26.00 0.86% 635 1,940,560
2023-05-10 3,057.00 3,057.00 3,000.00 3,072.00 3,030.00 -42.00 -1.37% 519 1,572,570
2023-05-09 3,020.00 3,080.00 3,015.00 3,094.00 3,072.00 -22.00 -0.71% 370 1,136,640
2023-05-08 3,050.00 3,200.00 3,050.00 3,100.00 3,094.00 -6.00 -0.19% 110 340,340
2023-05-05 3,050.00 3,140.00 3,000.00 3,200.00 3,100.00 -100.00 -3.13% 2,276 7,055,600
2023-05-04 3,190.00 3,200.00 3,190.00 3,190.00 3,200.00 10.00 0.31% 343 1,097,600
2023-05-03 3,190.00 3,190.00 3,190.00 3,190.00 3,190.00 0.00 0.00% 110 350,900
2023-05-02 3,102.00 3,190.00 3,102.00 3,104.00 3,190.00 86.00 2.77% 307 979,330
2023-05-01 3,120.00 3,120.00 3,102.00 3,230.00 3,104.00 -126.00 -3.90% 447 1,387,488
2023-04-28 3,269.00 3,269.00 3,105.00 3,121.00 3,230.00 109.00 3.49% 450 1,453,500
2023-04-27 3,268.00 3,270.00 3,120.00 3,268.00 3,121.00 -147.00 -4.50% 299 933,179
2023-04-26 3,113.00 3,269.00 3,110.00 3,132.00 3,268.00 136.00 4.34% 618 2,019,624
2023-04-25 3,150.00 3,150.00 3,110.00 3,121.00 3,132.00 11.00 0.35% 847 2,652,804
2023-04-24 3,150.00 3,270.00 3,120.00 3,152.00 3,121.00 -31.00 -0.98% 299 933,179
2023-04-21 3,155.00 3,155.00 3,150.00 3,200.00 3,152.00 -48.00 -1.50% 232 731,264
2023-04-20 3,150.00 3,200.00 3,131.00 3,162.00 3,200.00 38.00 1.20% 453 1,449,600
2023-04-19 3,200.00 3,200.00 3,100.00 3,155.00 3,162.00 7.00 0.22% 744 2,352,528
2023-04-18 3,200.00 3,200.00 3,100.00 3,263.00 3,155.00 -108.00 -3.31% 896 2,826,880
2023-04-17 3,169.00 3,280.00 2,910.00 3,074.00 3,263.00 189.00 6.15% 5,043 16,455,309
2023-04-14 3,170.00 3,170.00 2,999.00 2,822.00 3,074.00 252.00 8.93% 886 2,723,564
2023-04-13 2,918.00 2,985.00 2,800.00 2,985.00 2,822.00 -163.00 -5.46% 983 2,774,026
2023-04-12 2,998.00 3,000.00 2,915.00 3,001.00 2,985.00 -16.00 -0.53% 1,826 5,450,610
2023-04-11 3,100.00 3,190.00 3,000.00 3,017.00 3,001.00 -16.00 -0.53% 1,108 3,325,108
2023-04-10 3,100.00 3,100.00 3,015.00 3,199.00 3,017.00 -182.00 -5.69% 747 2,253,699
2023-04-07 3,180.00 3,199.00 3,015.00 3,187.00 3,199.00 12.00 0.38% 1,195 3,822,805
2023-04-06 3,274.00 3,274.00 3,100.00 3,255.00 3,187.00 -68.00 -2.09% 304 968,848
2023-04-05 3,015.00 3,274.00 3,015.00 3,280.00 3,255.00 -25.00 -0.76% 436 1,419,180
2023-04-04 3,280.00 3,280.00 3,280.00 3,250.00 3,280.00 30.00 0.92% 10 32,800
2023-04-03 3,090.00 3,250.00 3,000.00 3,105.00 3,250.00 145.00 4.67% 1,168 3,796,000
2023-03-31 3,250.00 3,250.00 3,100.00 3,290.00 3,105.00 -185.00 -5.62% 657 2,039,985
2023-03-30 3,300.00 3,300.00 3,100.00 3,104.00 3,290.00 186.00 5.99% 430 1,414,700
2023-03-29 3,104.00 3,272.00 3,103.00 3,301.00 3,104.00 -197.00 -5.97% 537 1,666,848
2023-03-28 3,310.00 3,400.00 3,300.00 3,480.00 3,301.00 -179.00 -5.14% 111 366,411
2023-03-27 3,350.00 3,500.00 3,350.00 3,272.00 3,480.00 208.00 6.36% 648 2,255,040
2023-03-23 3,301.00 3,311.00 3,100.00 3,310.00 3,272.00 -38.00 -1.15% 1,523 4,983,256
2023-03-22 3,310.00 3,310.00 3,310.00 3,402.00 3,310.00 -92.00 -2.70% 338 1,118,780
2023-03-21 3,465.00 3,537.00 3,400.00 3,489.00 3,402.00 -87.00 -2.49% 451 1,534,302
2023-03-20 3,500.00 3,500.00 3,470.00 3,465.00 3,489.00 24.00 0.69% 535 1,866,615
2023-03-17 3,350.00 3,480.00 3,306.00 3,349.00 3,465.00 116.00 3.46% 1,341 4,646,565
2023-03-16 3,321.00 3,350.00 3,321.00 3,444.00 3,349.00 -95.00 -2.76% 307 1,028,143
2023-03-15 3,400.00 3,488.00 3,400.00 3,396.00 3,444.00 48.00 1.41% 1,399 4,818,156
2023-03-14 3,315.00 3,397.00 3,315.00 3,362.00 3,396.00 34.00 1.01% 246 835,416
2023-03-13 3,401.00 3,401.00 3,320.00 3,400.00 3,362.00 -38.00 -1.12% 924 3,106,488
2023-03-10 3,412.00 3,479.00 3,400.00 3,488.00 3,400.00 -88.00 -2.52% 661 2,247,400
2023-03-09 3,488.00 3,488.00 3,488.00 3,488.00 3,488.00 0.00 0.00% 220 767,360
2023-03-07 3,500.00 3,510.00 3,411.00 3,546.00 3,488.00 -58.00 -1.64% 1,351 4,712,288
2023-03-06 3,460.00 3,590.00 3,460.00 3,450.00 3,546.00 96.00 2.78% 2,096 7,432,416
2023-03-03 3,410.00 3,450.00 3,401.00 3,410.00 3,450.00 40.00 1.17% 764 2,635,800
2023-03-02 3,411.00 3,500.00 3,408.00 3,445.00 3,410.00 -35.00 -1.02% 1,200 4,092,000
2023-03-01 3,500.00 3,500.00 3,411.00 3,435.00 3,445.00 10.00 0.29% 479 1,650,155
2023-02-28 3,432.00 3,500.00 3,420.00 3,425.00 3,435.00 10.00 0.29% 437 1,501,095
2023-02-27 3,410.00 3,430.00 3,410.00 3,570.00 3,425.00 -145.00 -4.06% 417 1,428,225
2023-02-24 3,520.00 3,598.00 3,520.00 3,600.00 3,570.00 -30.00 -0.83% 638 2,277,660
2023-02-20 3,580.00 3,600.00 3,490.00 3,495.00 3,600.00 105.00 3.00% 728 2,620,800
2023-02-17 3,600.00 3,600.00 3,406.00 3,605.00 3,495.00 -110.00 -3.05% 990 3,460,050
2023-02-16 3,600.00 3,610.00 3,520.00 3,500.00 3,605.00 105.00 3.00% 349 1,258,145
2023-02-15 3,525.00 3,655.00 3,401.00 3,600.00 3,500.00 -100.00 -2.78% 2,266 7,931,000
2023-02-14 3,505.00 3,699.00 3,505.00 3,603.00 3,600.00 -3.00 -0.08% 1,097 3,949,200
2023-02-13 3,600.00 3,700.00 3,506.00 3,800.00 3,603.00 -197.00 -5.18% 346 1,246,638
2023-02-08 3,880.00 3,880.00 3,800.00 3,700.00 3,800.00 100.00 2.70% 151 573,800
2023-02-07 3,710.00 3,710.00 3,600.00 3,900.00 3,700.00 -200.00 -5.13% 4,428 16,383,600
2023-02-06 3,900.00 3,900.00 3,900.00 3,748.00 3,900.00 152.00 4.06% 70 273,000
2023-02-03 3,900.00 3,900.00 3,710.00 3,980.00 3,748.00 -232.00 -5.83% 298 1,116,904
2023-02-02 3,750.00 4,100.00 3,750.00 3,633.00 3,980.00 347.00 9.55% 5,848 23,275,040
2023-02-01 3,705.00 3,705.00 3,600.00 3,748.00 3,633.00 -115.00 -3.07% 548 1,990,884
2023-01-31 3,705.00 3,800.00 3,705.00 3,655.00 3,748.00 93.00 2.54% 55 206,140
2023-01-30 3,620.00 3,750.00 3,615.00 3,726.00 3,655.00 -71.00 -1.91% 475 1,736,125
2023-01-27 3,800.00 3,800.00 3,612.00 3,799.00 3,726.00 -73.00 -1.92% 458 1,706,508
2023-01-26 3,798.00 3,799.00 3,798.00 3,638.00 3,799.00 161.00 4.43% 542 2,059,058
2023-01-25 3,700.00 3,799.00 3,610.00 3,701.00 3,638.00 -63.00 -1.70% 588 2,139,144
2023-01-24 3,701.00 3,703.00 3,700.00 3,753.00 3,701.00 -52.00 -1.39% 1,044 3,863,844
2023-01-23 3,900.00 3,900.00 3,750.00 3,752.00 3,753.00 1.00 0.03% 449 1,685,097
2023-01-20 3,751.00 3,800.00 3,750.00 3,800.00 3,752.00 -48.00 -1.26% 496 1,860,992
2023-01-19 3,899.00 3,900.00 3,800.00 3,899.00 3,800.00 -99.00 -2.54% 68 258,400
2023-01-18 3,899.00 3,900.00 3,899.00 3,727.00 3,899.00 172.00 4.61% 97 378,203
2023-01-17 3,924.00 3,924.00 3,700.00 3,941.00 3,727.00 -214.00 -5.43% 667 2,485,909
2023-01-16 3,949.00 3,949.00 3,940.00 3,799.00 3,941.00 142.00 3.74% 18 70,938
2023-01-13 3,795.00 3,802.00 3,795.00 3,800.00 3,799.00 -1.00 -0.03% 431 1,637,369
2023-01-12 3,802.00 3,802.00 3,800.00 3,802.00 3,800.00 -2.00 -0.05% 742 2,819,600
2023-01-11 3,806.00 3,806.00 3,801.00 3,823.00 3,802.00 -21.00 -0.55% 1,098 4,174,596
2023-01-10 3,920.00 3,920.00 3,801.00 3,925.00 3,823.00 -102.00 -2.60% 298 1,139,254
2023-01-09 3,932.00 3,932.00 3,924.00 3,930.00 3,925.00 -5.00 -0.13% 449 1,762,325
2023-01-06 4,000.00 4,000.00 3,930.00 4,041.00 3,930.00 -111.00 -2.75% 348 1,367,640
2023-01-05 4,300.00 4,300.00 4,000.00 4,282.00 4,041.00 -241.00 -5.63% 20 80,820
2023-01-04 4,144.00 4,300.00 4,144.00 4,144.00 4,282.00 138.00 3.33% 17 72,794
2023-01-02 4,150.00 4,150.00 4,144.00 4,144.00 4,144.00 0.00 0.00% 9 37,296
2022-12-30 4,000.00 4,350.00 4,000.00 3,972.00 4,144.00 172.00 4.33% 3,177 13,165,488
2022-12-28 4,111.00 4,111.00 3,923.00 4,099.00 3,972.00 -127.00 -3.10% 185 734,820
2022-12-27 4,150.00 4,150.00 4,099.00 4,003.00 4,099.00 96.00 2.40% 112 459,088
2022-12-26 4,100.00 4,248.00 4,001.00 4,250.00 4,003.00 -247.00 -5.81% 179 716,537
2022-12-23 4,250.00 4,250.00 4,250.00 4,215.00 4,250.00 35.00 0.83% 90 382,500
2022-12-22 4,200.00 4,298.00 4,200.00 4,299.00 4,215.00 -84.00 -1.95% 352 1,483,680
2022-12-21 4,299.00 4,299.00 4,299.00 4,299.00 4,299.00 0.00 0.00% 5 21,495
2022-12-20 4,100.00 4,299.00 4,050.00 4,101.00 4,299.00 198.00 4.83% 388 1,668,012
2022-12-19 4,300.00 4,300.00 4,100.00 4,306.00 4,101.00 -205.00 -4.76% 246 1,008,846
2022-12-16 4,300.00 4,350.00 4,300.00 4,300.00 4,306.00 6.00 0.14% 165 710,490
2022-12-15 4,340.00 4,340.00 4,300.00 4,350.00 4,300.00 -50.00 -1.15% 14 60,200
2022-12-14 4,350.00 4,350.00 4,350.00 4,147.00 4,350.00 203.00 4.90% 18 78,300
2022-12-13 4,249.00 4,588.00 3,910.00 4,300.00 4,147.00 -153.00 -3.56% 2,496 10,350,912
2022-12-12 4,051.00 4,600.00 4,000.00 4,051.00 4,300.00 249.00 6.15% 27 116,100
2022-12-09 4,195.00 4,200.00 3,901.00 4,200.00 4,051.00 -149.00 -3.55% 824 3,338,024
2022-12-08 4,680.00 4,680.00 4,200.00 4,680.00 4,200.00 -480.00 -10.26% 311 1,306,200
2022-12-07 4,800.00 4,800.00 4,680.00 4,545.00 4,680.00 135.00 2.97% 20 93,600
2022-12-06 4,200.00 4,800.00 4,190.00 4,180.00 4,545.00 365.00 8.73% 2,517 11,439,765
2022-12-05 4,100.00 4,289.00 4,100.00 4,100.00 4,180.00 80.00 1.95% 4,080 17,054,400
2022-12-02 3,890.00 4,170.00 3,800.00 3,871.00 4,100.00 229.00 5.92% 2,756 11,299,600
2022-12-01 3,690.00 3,900.00 3,690.00 3,897.00 3,871.00 -26.00 -0.67% 500 1,935,500
2022-11-30 3,798.00 3,898.00 3,798.00 3,627.00 3,897.00 270.00 7.44% 1,110 4,325,670
2022-11-29 3,471.00 3,800.00 3,470.00 3,471.00 3,627.00 156.00 4.49% 1,341 4,863,807
2022-11-28 3,500.00 3,696.00 3,470.00 3,450.00 3,471.00 21.00 0.61% 315 1,093,365
2022-11-25 3,511.00 3,511.00 3,450.00 3,511.00 3,450.00 -61.00 -1.74% 153 527,850
2022-11-23 3,310.00 3,589.00 3,300.00 3,412.00 3,511.00 99.00 2.90% 661 2,320,771
2022-11-22 3,650.00 3,650.00 3,250.00 3,712.00 3,412.00 -300.00 -8.08% 892 3,043,504
2022-11-21 3,900.00 3,900.00 3,600.00 3,923.00 3,712.00 -211.00 -5.38% 347 1,288,064
2022-11-18 3,922.00 3,924.00 3,918.00 4,158.00 3,923.00 -235.00 -5.65% 596 2,338,108
2022-11-17 4,190.00 4,190.00 4,125.00 4,084.00 4,158.00 74.00 1.81% 20 83,160
2022-11-16 4,000.00 4,190.00 4,000.00 4,000.00 4,084.00 84.00 2.10% 59 240,956
2022-11-15 4,190.00 4,190.00 4,000.00 4,008.00 4,000.00 -8.00 -0.20% 279 1,116,000
2022-11-14 4,200.00 4,200.00 4,000.00 4,248.00 4,008.00 -240.00 -5.65% 395 1,583,160
2022-11-11 3,810.00 4,248.00 3,810.00 4,285.00 4,248.00 -37.00 -0.86% 479 2,034,792
2022-11-10 4,285.00 4,285.00 4,285.00 4,028.00 4,285.00 257.00 6.38% 10 42,850
2022-11-09 3,900.00 4,291.00 3,900.00 3,732.00 4,028.00 296.00 7.93% 1,656 6,670,368
2022-11-08 3,890.00 3,890.00 3,714.00 4,019.00 3,732.00 -287.00 -7.14% 149 556,068
2022-11-07 4,249.00 4,249.00 3,815.00 4,488.00 4,019.00 -469.00 -10.45% 351 1,410,669
2022-11-04 4,488.00 4,488.00 4,488.00 4,065.00 4,488.00 423.00 10.41% 10 44,880
2022-11-03 4,497.00 4,497.00 4,000.00 4,497.00 4,065.00 -432.00 -9.61% 346 1,406,490
2022-11-02 4,041.00 4,498.00 4,041.00 4,024.00 4,497.00 473.00 11.75% 147 661,059
2022-11-01 4,600.00 4,600.00 4,024.00 4,487.00 4,024.00 -463.00 -10.32% 458 1,842,992
2022-10-31 4,250.00 4,600.00 4,250.00 4,266.00 4,487.00 221.00 5.18% 4,625 20,752,375
2022-10-28 4,249.00 4,298.00 3,712.00 4,275.00 4,266.00 -9.00 -0.21% 1,943 8,288,838
2022-10-27 4,200.00 4,300.00 4,200.00 4,299.00 4,275.00 -24.00 -0.56% 464 1,983,600
2022-10-26 4,300.00 4,300.00 4,097.00 4,097.00 4,299.00 202.00 4.93% 222 954,378
2022-10-25 3,990.00 4,500.00 3,990.00 3,980.00 4,097.00 117.00 2.94% 3,482 14,265,754
2022-10-24 3,947.00 4,012.00 3,703.00 3,794.00 3,980.00 186.00 4.90% 3,235 12,875,300
2022-10-21 3,940.00 3,948.00 3,611.00 3,578.00 3,794.00 216.00 6.04% 683 2,591,302
2022-10-20 3,512.00 3,600.00 3,512.00 3,950.00 3,578.00 -372.00 -9.42% 453 1,620,834
2022-10-19 3,950.00 3,950.00 3,950.00 4,019.00 3,950.00 -69.00 -1.72% 10 39,500
2022-10-17 3,510.00 4,050.00 3,510.00 4,000.00 4,019.00 19.00 0.48% 537 2,158,203
2022-10-13 4,050.00 4,050.00 4,000.00 4,100.00 4,000.00 -100.00 -2.44% 300 1,200,000
2022-10-12 4,100.00 4,100.00 4,100.00 4,010.00 4,100.00 90.00 2.24% 10 41,000
2022-10-11 3,800.00 4,099.00 3,800.00 3,800.00 4,010.00 210.00 5.53% 2,939 11,785,390
2022-10-10 3,799.00 3,800.00 3,799.00 3,883.00 3,800.00 -83.00 -2.14% 447 1,698,600
2022-10-07 3,980.00 4,000.00 3,421.00 3,989.00 3,883.00 -106.00 -2.66% 3,131 12,157,673
2022-10-06 3,900.00 4,000.00 3,900.00 3,904.00 3,989.00 85.00 2.18% 151 602,339
2022-10-05 3,900.00 4,000.00 3,900.00 3,830.00 3,904.00 74.00 1.93% 309 1,206,336
2022-10-04 3,740.00 3,900.00 3,740.00 3,401.00 3,830.00 429.00 12.61% 3,907 14,963,810
2022-10-03 3,400.00 3,839.00 3,400.00 3,850.00 3,401.00 -449.00 -11.66% 1,045 3,554,045
2022-09-30 3,850.00 4,000.00 3,850.00 3,840.00 3,850.00 10.00 0.26% 778 2,995,300
2022-09-29 3,400.00 3,900.00 3,400.00 3,625.00 3,840.00 215.00 5.93% 1,896 7,280,640
2022-09-28 3,787.00 3,787.00 3,600.00 3,787.00 3,625.00 -162.00 -4.28% 649 2,352,625
2022-09-27 3,603.00 3,800.00 3,603.00 3,602.00 3,787.00 185.00 5.14% 619 2,344,153
2022-09-26 4,000.00 4,000.00 3,602.00 4,141.00 3,602.00 -539.00 -13.02% 600 2,161,200
2022-09-23 3,900.00 4,150.00 3,900.00 3,997.00 4,141.00 144.00 3.60% 408 1,689,528
2022-09-21 3,501.00 4,100.00 3,501.00 3,848.00 3,997.00 149.00 3.87% 4,850 19,385,450
2022-09-20 3,700.00 4,000.00 3,700.00 3,900.00 3,848.00 -52.00 -1.33% 1,400 5,387,200
2022-09-19 3,999.00 3,999.00 3,500.00 3,986.00 3,900.00 -86.00 -2.16% 541 2,109,900
2022-09-16 3,800.00 4,000.00 3,800.00 3,900.00 3,986.00 86.00 2.21% 8,822 35,164,492
2022-09-15 3,489.00 3,900.00 3,488.00 3,455.00 3,900.00 445.00 12.88% 17,476 68,156,400
2022-09-14 3,400.00 3,490.00 3,400.00 3,413.00 3,455.00 42.00 1.23% 126 435,330
2022-09-13 3,250.00 3,450.00 3,250.00 3,199.00 3,413.00 214.00 6.69% 333 1,136,529
2022-09-12 3,100.00 3,200.00 3,100.00 3,099.00 3,199.00 100.00 3.23% 892 2,853,508
2022-09-09 3,155.00 3,155.00 3,000.00 3,103.00 3,099.00 -4.00 -0.13% 7,496 23,230,104
2022-09-08 3,200.00 3,200.00 3,100.00 3,124.00 3,103.00 -21.00 -0.67% 705 2,187,615
2022-09-07 3,550.00 3,550.00 3,060.00 3,550.00 3,124.00 -426.00 -12.00% 7,210 22,524,040
2022-09-06 3,550.00 3,550.00 3,550.00 3,600.00 3,550.00 -50.00 -1.39% 7 24,850
2022-09-05 3,500.00 3,600.00 3,500.00 3,600.00 3,600.00 0.00 0.00% 161 579,600
2022-09-02 3,600.00 3,600.00 3,600.00 3,642.00 3,600.00 -42.00 -1.15% 298 1,072,800
2022-09-01 3,700.00 3,700.00 3,600.00 3,700.00 3,642.00 -58.00 -1.57% 298 1,085,316
2022-08-31 3,680.00 3,700.00 3,680.00 3,675.00 3,700.00 25.00 0.68% 1,471 5,442,700
2022-08-30 3,675.00 3,675.00 3,675.00 3,705.00 3,675.00 -30.00 -0.81% 447 1,642,725
2022-08-29 3,800.00 3,800.00 3,705.00 3,998.00 3,705.00 -293.00 -7.33% 363 1,344,915
2022-08-26 3,800.00 4,000.00 3,800.00 3,780.00 3,998.00 218.00 5.77% 5,683 22,720,634
2022-08-25 3,780.00 3,780.00 3,780.00 3,696.00 3,780.00 84.00 2.27% 149 563,220
2022-08-24 3,620.00 3,740.00 3,620.00 3,630.00 3,696.00 66.00 1.82% 745 2,753,520
2022-08-23 3,710.00 4,000.00 3,630.00 3,925.00 3,630.00 -295.00 -7.52% 6,613 24,005,190
2022-08-22 3,620.00 4,000.00 3,620.00 3,905.00 3,925.00 20.00 0.51% 10,132 39,768,100
2022-08-19 3,920.00 3,960.00 3,800.00 3,854.00 3,905.00 51.00 1.32% 1,277 4,986,685
2022-08-18 3,700.00 4,070.00 3,700.00 3,562.00 3,854.00 292.00 8.20% 10,776 41,530,704
2022-08-17 3,390.00 3,905.00 3,205.00 3,396.00 3,562.00 166.00 4.89% 6,158 21,934,796
2022-08-16 3,100.00 3,580.00 3,034.00 3,152.00 3,396.00 244.00 7.74% 8,224 27,928,704
2022-08-15 3,395.00 3,449.00 3,000.00 3,179.00 3,152.00 -27.00 -0.85% 9,260 29,187,520
2022-08-12 3,197.00 3,395.00 3,022.00 3,046.00 3,179.00 133.00 4.37% 4,311 13,704,669
2022-08-11 3,092.00 3,380.00 3,020.00 3,360.00 3,046.00 -314.00 -9.35% 2,139 6,515,394
2022-08-10 3,085.00 3,400.00 3,085.00 3,374.00 3,360.00 -14.00 -0.41% 241 809,760
2022-08-09 3,011.00 3,450.00 3,011.00 3,217.00 3,374.00 157.00 4.88% 2,453 8,276,422
2022-08-08 2,900.00 3,450.00 2,900.00 3,008.00 3,217.00 209.00 6.95% 7,632 24,552,144
2022-08-05 3,089.00 3,237.00 3,001.00 3,031.00 3,008.00 -23.00 -0.76% 4,001 12,035,008
2022-08-04 3,029.00 3,230.00 2,992.00 3,230.00 3,031.00 -199.00 -6.16% 8,789 26,639,459
2022-08-03 3,100.00 3,230.00 3,100.00 3,188.00 3,230.00 42.00 1.32% 447 1,443,810
2022-08-02 3,189.00 3,235.00 3,011.00 3,024.00 3,188.00 164.00 5.42% 1,398 4,456,824
2022-08-01 3,230.00 3,230.00 3,011.00 3,008.00 3,024.00 16.00 0.53% 1,376 4,161,024
2022-07-29 3,003.00 3,250.00 3,000.00 3,008.00 3,008.00 0.00 0.00% 1,715 5,158,720
2022-07-28 3,002.00 3,250.00 3,002.00 3,001.00 3,008.00 7.00 0.23% 1,634 4,915,072
2022-07-27 3,050.00 3,276.00 3,001.00 3,187.00 3,001.00 -186.00 -5.84% 800 2,400,800
2022-07-26 3,003.00 3,200.00 3,003.00 3,122.00 3,187.00 65.00 2.08% 1,259 4,012,433
2022-07-25 3,043.00 3,190.00 3,035.00 3,042.00 3,122.00 80.00 2.63% 1,659 5,179,398
2022-07-22 3,200.00 3,648.00 3,000.00 3,448.00 3,042.00 -406.00 -11.77% 10,405 31,652,010
2022-07-21 3,200.00 3,500.00 3,200.00 3,084.00 3,448.00 364.00 11.80% 2,304 7,944,192
2022-07-20 3,490.00 3,499.00 3,000.00 3,499.00 3,084.00 -415.00 -11.86% 6,519 20,104,596
2022-07-19 3,100.00 3,500.00 3,100.00 3,500.00 3,499.00 -1.00 -0.03% 427 1,494,073
2022-07-18 3,340.00 3,599.00 3,340.00 3,200.00 3,500.00 300.00 9.38% 3,252 11,382,000
2022-07-08 3,299.00 3,299.00 3,200.00 3,000.00 3,200.00 200.00 6.67% 104 332,800
2022-07-07 3,001.00 3,300.00 3,000.00 3,105.00 3,000.00 -105.00 -3.38% 5,103 15,309,000
2022-07-06 3,201.00 3,500.00 2,900.00 3,203.00 3,105.00 -98.00 -3.06% 11,240 34,900,200
2022-07-05 3,500.00 3,500.00 3,200.00 3,488.00 3,203.00 -285.00 -8.17% 1,360 4,356,080
2022-07-04 3,252.00 3,600.00 3,252.00 3,252.00 3,488.00 236.00 7.26% 1,708 5,957,504
2022-07-01 3,101.00 3,479.00 3,100.00 3,032.00 3,252.00 220.00 7.26% 50 162,600
2022-06-30 3,200.00 3,440.00 3,030.00 3,119.00 3,032.00 -87.00 -2.79% 1,403 4,253,896
2022-06-28 3,103.00 3,350.00 3,001.00 3,489.00 3,119.00 -370.00 -10.60% 603 1,880,757
2022-06-27 3,100.00 3,496.00 3,100.00 3,088.00 3,489.00 401.00 12.99% 274 955,986
2022-06-24 3,400.00 3,400.00 3,000.00 3,495.00 3,088.00 -407.00 -11.65% 1,197 3,696,336
2022-06-23 3,100.00 3,495.00 3,100.00 3,306.00 3,495.00 189.00 5.72% 959 3,351,705
2022-06-22 3,315.00 3,315.00 3,300.00 3,310.00 3,306.00 -4.00 -0.12% 253 836,418
2022-06-21 3,303.00 3,400.00 3,303.00 3,621.00 3,310.00 -311.00 -8.59% 746 2,469,260
2022-06-20 3,301.00 3,700.00 3,300.00 3,450.00 3,621.00 171.00 4.96% 2,525 9,143,025
2022-06-17 3,450.00 3,451.00 3,450.00 3,790.00 3,450.00 -340.00 -8.97% 595 2,052,750
2022-06-16 3,251.00 3,790.00 3,251.00 3,790.00 3,790.00 0.00 0.00% 774 2,933,460
2022-06-15 3,480.00 3,796.00 3,480.00 3,301.00 3,790.00 489.00 14.81% 2,204 8,353,160
2022-06-13 3,103.00 3,489.00 3,103.00 3,500.00 3,301.00 -199.00 -5.69% 366 1,208,166
2022-06-10 3,300.00 3,500.00 3,300.00 3,300.00 3,500.00 200.00 6.06% 861 3,013,500
2022-06-09 3,550.00 3,580.00 3,300.00 3,600.00 3,300.00 -300.00 -8.33% 1,145 3,778,500
2022-06-08 3,395.00 3,600.00 3,395.00 3,504.00 3,600.00 96.00 2.74% 68 244,800
2022-06-07 3,451.00 3,998.00 3,450.00 4,000.00 3,504.00 -496.00 -12.40% 1,297 4,544,688
2022-06-06 3,800.00 4,000.00 3,800.00 3,684.00 4,000.00 316.00 8.58% 3,420 13,680,000
2022-06-03 3,180.00 3,800.00 3,180.00 3,588.00 3,684.00 96.00 2.68% 3,714 13,682,376
2022-06-02 3,568.00 3,700.00 3,560.00 3,568.00 3,588.00 20.00 0.56% 789 2,830,932
2022-05-31 3,225.00 3,650.00 3,100.00 3,220.00 3,568.00 348.00 10.81% 2,917 10,407,856
2022-05-30 3,350.00 3,350.00 3,201.00 3,690.00 3,220.00 -470.00 -12.74% 305 982,100
2022-05-27 3,100.00 3,800.00 3,000.00 3,500.00 3,690.00 190.00 5.43% 5,567 20,542,230
2022-05-26 3,003.00 3,500.00 3,000.00 3,050.00 3,500.00 450.00 14.75% 4,988 17,458,000
2022-05-25 3,500.00 3,500.00 3,001.00 3,499.00 3,050.00 -449.00 -12.83% 765 2,333,250
2022-05-24 3,500.00 3,500.00 3,400.00 3,790.00 3,499.00 -291.00 -7.68% 299 1,046,201
2022-05-23 3,790.00 3,790.00 3,790.00 3,641.00 3,790.00 149.00 4.09% 1 3,790
2022-05-19 3,695.00 3,900.00 3,599.00 3,506.00 3,641.00 135.00 3.85% 353 1,285,273
2022-05-18 3,400.00 3,699.00 3,300.00 3,400.00 3,506.00 106.00 3.12% 956 3,351,736
2022-05-17 3,401.00 3,430.00 3,250.00 3,430.00 3,400.00 -30.00 -0.87% 656 2,230,400
2022-05-16 3,750.00 3,800.00 3,236.00 3,800.00 3,430.00 -370.00 -9.74% 336 1,152,480
2022-05-13 3,800.00 3,800.00 3,800.00 3,806.00 3,800.00 -6.00 -0.16% 77 292,600
2022-05-12 3,810.00 3,812.00 3,805.00 3,810.00 3,806.00 -4.00 -0.10% 159 605,154
2022-05-11 3,810.00 3,810.00 3,810.00 4,000.00 3,810.00 -190.00 -4.75% 386 1,470,660
2022-05-10 3,930.00 4,000.00 3,903.00 3,999.00 4,000.00 1.00 0.03% 796 3,184,000
2022-05-09 4,198.00 4,198.00 3,920.00 4,004.00 3,999.00 -5.00 -0.12% 259 1,035,741
2022-05-06 4,000.00 4,199.00 4,000.00 4,010.00 4,004.00 -6.00 -0.15% 609 2,438,436
2022-05-05 4,000.00 4,350.00 4,000.00 4,017.00 4,010.00 -7.00 -0.17% 3,807 15,266,070
2022-05-04 4,000.00 4,350.00 4,000.00 3,980.00 4,017.00 37.00 0.93% 3,796 15,248,532
2022-05-03 4,020.00 4,020.00 3,980.00 4,002.00 3,980.00 -22.00 -0.55% 298 1,186,040
2022-05-02 4,020.00 4,020.00 4,002.00 4,200.00 4,002.00 -198.00 -4.71% 596 2,385,192
2022-04-29 4,011.00 4,200.00 4,011.00 4,331.00 4,200.00 -131.00 -3.02% 629 2,641,800
2022-04-28 4,000.00 4,500.00 3,922.00 4,100.00 4,331.00 231.00 5.63% 5,292 22,919,652
2022-04-27 4,100.00 4,100.00 4,100.00 3,902.00 4,100.00 198.00 5.07% 10 41,000
2022-04-26 4,000.00 4,275.00 3,902.00 4,167.00 3,902.00 -265.00 -6.36% 1,124 4,385,848
2022-04-25 4,000.00 4,299.00 3,890.00 4,000.00 4,167.00 167.00 4.18% 3,042 12,676,014
2022-04-22 4,200.00 4,200.00 4,000.00 4,128.00 4,000.00 -128.00 -3.10% 298 1,192,000
2022-04-21 4,000.00 4,279.00 4,000.00 4,137.00 4,128.00 -9.00 -0.22% 649 2,679,072
2022-04-20 4,199.00 4,270.00 4,000.00 4,045.00 4,137.00 92.00 2.27% 1,937 8,013,369
2022-04-19 3,990.00 4,299.00 3,990.00 3,997.00 4,045.00 48.00 1.20% 1,887 7,632,915
2022-04-18 4,000.00 4,200.00 3,990.00 4,167.00 3,997.00 -170.00 -4.08% 1,669 6,670,993
2022-04-15 4,350.00 4,350.00 4,052.00 4,297.00 4,167.00 -130.00 -3.03% 1,604 6,683,868
2022-04-14 4,100.00 4,349.00 4,100.00 4,010.00 4,297.00 287.00 7.16% 3,205 13,771,885
2022-04-13 4,250.00 4,250.00 4,010.00 4,248.00 4,010.00 -238.00 -5.60% 164 657,640
2022-04-12 4,011.00 4,350.00 4,000.00 4,168.00 4,248.00 80.00 1.92% 2,979 12,654,792
2022-04-11 4,249.00 4,249.00 4,010.00 4,249.00 4,168.00 -81.00 -1.91% 738 3,075,984
2022-04-08 4,249.00 4,250.00 4,249.00 4,295.00 4,249.00 -46.00 -1.07% 174 739,326
2022-04-07 3,921.00 4,348.00 3,921.00 4,150.00 4,295.00 145.00 3.49% 3,082 13,237,190
2022-04-06 3,920.00 4,200.00 3,920.00 3,945.00 4,150.00 205.00 5.20% 3,757 15,591,550
2022-04-05 4,000.00 4,200.00 3,900.00 4,015.00 3,945.00 -70.00 -1.74% 989 3,901,605
2022-04-04 4,340.00 4,340.00 4,000.00 4,340.00 4,015.00 -325.00 -7.49% 480 1,927,200
2022-04-01 4,304.00 4,340.00 4,200.00 4,302.00 4,340.00 38.00 0.88% 412 1,788,080
2022-03-31 4,300.00 4,304.00 4,300.00 4,277.00 4,302.00 25.00 0.58% 80 344,160
2022-03-30 4,200.00 4,300.00 4,200.00 4,304.00 4,277.00 -27.00 -0.63% 646 2,762,942
2022-03-29 4,298.00 4,350.00 4,298.00 4,269.00 4,304.00 35.00 0.82% 218 938,272
2022-03-28 4,100.00 4,349.00 4,100.00 4,300.00 4,269.00 -31.00 -0.72% 1,833 7,825,077
2022-03-25 4,300.00 4,300.00 4,300.00 3,955.00 4,300.00 345.00 8.72% 10 43,000
2022-03-24 4,300.00 4,300.00 3,810.00 4,276.00 3,955.00 -321.00 -7.51% 217 858,235
2022-03-23 4,005.00 4,350.00 4,005.00 4,223.00 4,276.00 53.00 1.26% 1,514 6,473,864
2022-03-22 4,000.00 4,350.00 4,000.00 4,109.00 4,223.00 114.00 2.77% 1,331 5,620,813
2022-03-21 4,099.00 4,199.00 3,802.00 3,920.00 4,109.00 189.00 4.82% 2,376 9,762,984
2022-03-18 3,900.00 4,000.00 3,900.00 4,100.00 3,920.00 -180.00 -4.39% 49 192,080
2022-03-17 4,019.00 4,100.00 3,900.00 4,000.00 4,100.00 100.00 2.50% 669 2,742,900
2022-03-16 4,100.00 4,100.00 3,900.00 4,017.00 4,000.00 -17.00 -0.42% 447 1,788,000
2022-03-15 3,902.00 4,149.00 3,902.00 4,184.00 4,017.00 -167.00 -3.99% 28 112,476
2022-03-14 3,902.00 4,195.00 3,902.00 3,902.00 4,184.00 282.00 7.23% 393 1,644,312
2022-03-10 4,200.00 4,200.00 3,890.00 4,239.00 3,902.00 -337.00 -7.95% 407 1,588,114
2022-03-09 4,200.00 4,350.00 4,197.00 4,232.00 4,239.00 7.00 0.17% 2,903 12,305,817
2022-03-07 4,183.00 4,350.00 4,170.00 4,183.00 4,232.00 49.00 1.17% 906 3,834,192
2022-03-04 3,800.00 4,350.00 3,750.00 3,822.00 4,183.00 361.00 9.45% 11,683 48,869,989
2022-03-03 4,200.00 4,200.00 3,700.00 4,059.00 3,822.00 -237.00 -5.84% 909 3,474,198
2022-03-02 3,900.00 4,200.00 3,650.00 3,850.00 4,059.00 209.00 5.43% 2,955 11,994,345
2022-03-01 4,000.00 4,000.00 3,780.00 4,086.00 3,850.00 -236.00 -5.78% 1,476 5,682,600
2022-02-28 3,905.00 4,200.00 3,905.00 4,122.00 4,086.00 -36.00 -0.87% 1,721 7,032,006
2022-02-25 3,950.00 4,200.00 3,902.00 4,100.00 4,122.00 22.00 0.54% 1,645 6,780,690
2022-02-24 3,862.00 4,200.00 3,805.00 3,859.00 4,100.00 241.00 6.25% 1,567 6,424,700
2022-02-23 4,000.00 4,200.00 3,800.00 4,000.00 3,859.00 -141.00 -3.53% 923 3,561,857
2022-02-22 4,199.00 4,500.00 4,000.00 4,062.00 4,000.00 -62.00 -1.53% 3,644 14,576,000
2022-02-21 3,800.00 4,200.00 3,800.00 3,979.00 4,062.00 83.00 2.09% 2,458 9,984,396
2022-02-18 4,139.00 4,180.00 3,702.00 4,140.00 3,979.00 -161.00 -3.89% 1,447 5,757,613
2022-02-16 4,000.00 4,150.00 4,000.00 4,000.00 4,140.00 140.00 3.50% 1,318 5,456,520
2022-02-15 3,675.00 4,000.00 3,675.00 4,061.00 4,000.00 -61.00 -1.50% 335 1,340,000
2022-02-14 4,000.00 4,100.00 3,805.00 4,000.00 4,061.00 61.00 1.53% 770 3,126,970
2022-02-11 3,700.00 4,000.00 3,660.00 4,000.00 4,000.00 0.00 0.00% 457 1,828,000
2022-02-10 4,000.00 4,000.00 3,650.00 4,036.00 4,000.00 -36.00 -0.89% 381 1,524,000
2022-02-09 3,998.00 4,200.00 3,998.00 3,923.00 4,036.00 113.00 2.88% 622 2,510,392
2022-02-08 3,655.00 3,999.00 3,510.00 3,677.00 3,923.00 246.00 6.69% 620 2,432,260
2022-02-07 3,800.00 4,000.00 3,651.00 4,000.00 3,677.00 -323.00 -8.08% 682 2,507,714
2022-02-01 4,000.00 4,000.00 4,000.00 3,700.00 4,000.00 300.00 8.11% 10 40,000
2022-01-31 3,700.00 3,700.00 3,700.00 3,794.00 3,700.00 -94.00 -2.48% 199 736,300
2022-01-28 3,650.00 4,199.00 3,500.00 3,715.00 3,794.00 79.00 2.13% 2,088 7,921,872
2022-01-27 4,000.00 4,000.00 3,606.00 3,999.00 3,715.00 -284.00 -7.10% 437 1,623,455
2022-01-26 4,000.00 4,000.00 3,702.00 4,189.00 3,999.00 -190.00 -4.54% 309 1,235,691
2022-01-25 4,199.00 4,200.00 3,552.00 3,700.00 4,189.00 489.00 13.22% 204 854,556
2022-01-24 4,000.00 4,200.00 3,700.00 4,103.00 3,700.00 -403.00 -9.82% 388 1,435,600
2022-01-21 3,900.00 4,401.00 3,600.00 3,827.00 4,103.00 276.00 7.21% 5,931 24,334,893
2022-01-20 3,780.00 3,900.00 3,780.00 3,400.00 3,827.00 427.00 12.56% 10,492 40,152,884
2022-01-19 3,301.00 3,800.00 3,301.00 3,332.00 3,400.00 68.00 2.04% 10,233 34,792,200
2022-01-18 3,788.00 3,788.00 3,300.00 3,764.00 3,332.00 -432.00 -11.48% 282 939,624
2022-01-17 3,600.00 3,800.00 3,301.00 3,780.00 3,764.00 -16.00 -0.42% 2,071 7,795,244
2022-01-14 3,625.00 3,780.00 3,625.00 3,625.00 3,780.00 155.00 4.28% 908 3,432,240
2022-01-13 3,480.00 3,681.00 3,480.00 3,201.00 3,625.00 424.00 13.25% 2,105 7,630,625
2022-01-12 3,450.00 3,490.00 3,200.00 3,490.00 3,201.00 -289.00 -8.28% 1,308 4,186,908
2022-01-11 3,300.00 3,500.00 3,300.00 3,216.00 3,490.00 274.00 8.52% 742 2,589,580
2022-01-10 3,300.00 3,310.00 3,200.00 3,300.00 3,216.00 -84.00 -2.55% 1,580 5,081,280
2022-01-07 3,201.00 3,800.00 3,201.00 3,699.00 3,300.00 -399.00 -10.79% 2,991 9,870,300
2022-01-06 3,300.00 3,795.00 3,101.00 3,300.00 3,699.00 399.00 12.09% 100,764 372,726,036
2022-01-05 3,300.00 3,300.00 3,300.00 3,305.00 3,300.00 -5.00 -0.15% 604 1,993,200
2022-01-04 3,887.00 3,900.00 3,305.00 3,888.00 3,305.00 -583.00 -14.99% 526 1,738,430
2022-01-03 3,500.00 3,888.00 3,500.00 3,781.00 3,888.00 107.00 2.83% 1,079 4,195,152
2021-12-31 3,500.00 4,000.00 2,975.00 3,500.00 3,781.00 281.00 8.03% 26,431 99,935,611
2021-12-30 3,780.00 3,780.00 3,500.00 3,998.00 3,500.00 -498.00 -12.46% 82 287,000
2021-12-28 3,400.00 4,000.00 3,390.00 3,495.00 3,998.00 503.00 14.39% 2,024 8,091,952
2021-12-27 3,180.00 3,500.00 3,180.00 3,259.00 3,495.00 236.00 7.24% 28,701 100,309,995
2021-12-24 2,901.00 3,300.00 2,900.00 2,901.00 3,259.00 358.00 12.34% 18,848 61,425,632
2021-12-23 2,890.00 3,000.00 2,890.00 3,298.00 2,901.00 -397.00 -12.04% 515 1,494,015
2021-12-22 3,298.00 3,298.00 3,298.00 3,300.00 3,298.00 -2.00 -0.06% 16 52,768
2021-12-21 3,300.00 3,300.00 2,832.00 3,298.00 3,300.00 2.00 0.06% 389 1,283,700
2021-12-20 3,150.00 3,299.00 2,820.00 3,150.00 3,298.00 148.00 4.70% 1,860 6,134,280
2021-12-17 3,299.00 3,300.00 3,150.00 3,231.00 3,150.00 -81.00 -2.51% 815 2,567,250
2021-12-16 3,200.00 3,299.00 3,200.00 3,295.00 3,231.00 -64.00 -1.94% 188 607,428
2021-12-15 3,300.00 3,300.00 2,900.00 3,118.00 3,295.00 177.00 5.68% 942 3,103,890
2021-12-14 3,100.00 3,447.00 3,100.00 3,100.00 3,118.00 18.00 0.58% 570 1,777,260
2021-12-13 3,100.00 3,100.00 3,100.00 3,450.00 3,100.00 -350.00 -10.14% 599 1,856,900
2021-12-10 2,811.00 3,450.00 2,811.00 3,000.00 3,450.00 450.00 15.00% 646 2,228,700
2021-12-09 2,990.00 3,231.00 2,990.00 2,810.00 3,000.00 190.00 6.76% 823 2,469,000
2021-12-08 3,000.00 3,277.00 2,800.00 2,850.00 2,810.00 -40.00 -1.40% 1,495 4,200,950
2021-12-07 3,000.00 3,277.00 2,850.00 3,000.00 2,850.00 -150.00 -5.00% 10,743 30,617,550
2021-12-06 2,990.00 3,000.00 2,800.00 2,721.00 3,000.00 279.00 10.25% 30,530 91,590,000
2021-12-03 2,800.00 2,800.00 2,700.00 2,999.00 2,721.00 -278.00 -9.27% 1,540 4,190,340
2021-12-02 2,770.00 3,000.00 2,770.00 2,999.00 2,999.00 0.00 0.00% 833 2,498,167
2021-12-01 2,770.00 3,000.00 2,770.00 2,782.00 2,999.00 217.00 7.80% 1,503 4,507,497
2021-11-30 2,752.00 2,998.00 2,700.00 2,754.00 2,782.00 28.00 1.02% 913 2,539,966
2021-11-29 2,800.00 2,950.00 2,751.00 2,800.00 2,754.00 -46.00 -1.64% 1,223 3,368,142
2021-11-25 2,800.00 2,800.00 2,800.00 2,755.00 2,800.00 45.00 1.63% 47 131,600
2021-11-24 2,850.00 3,000.00 2,755.00 2,814.00 2,755.00 -59.00 -2.10% 384 1,057,920
2021-11-23 3,000.00 3,000.00 2,701.00 2,892.00 2,814.00 -78.00 -2.70% 163 458,682
2021-11-22 2,799.00 3,000.00 2,700.00 2,758.00 2,892.00 134.00 4.86% 1,334 3,857,928
2021-11-19 2,750.00 2,800.00 2,750.00 2,755.00 2,758.00 3.00 0.11% 894 2,465,652
2021-11-18 2,890.00 2,890.00 2,750.00 2,768.00 2,755.00 -13.00 -0.47% 398 1,096,490
2021-11-17 2,890.00 2,890.00 2,750.00 2,827.00 2,768.00 -59.00 -2.09% 468 1,295,424
2021-11-16 2,890.00 2,890.00 2,800.00 2,801.00 2,827.00 26.00 0.93% 1,144 3,234,088
2021-11-12 2,950.00 2,950.00 2,800.00 2,997.00 2,801.00 -196.00 -6.54% 798 2,235,198
2021-11-11 2,900.00 3,000.00 2,850.00 3,028.00 2,997.00 -31.00 -1.02% 11,145 33,401,565
2021-11-10 2,999.00 3,270.00 2,999.00 2,850.00 3,028.00 178.00 6.25% 1,045 3,164,260
2021-11-09 3,000.00 3,000.00 2,850.00 3,000.00 2,850.00 -150.00 -5.00% 161 458,850
2021-11-08 3,000.00 3,001.00 3,000.00 3,240.00 3,000.00 -240.00 -7.41% 553 1,659,000
2021-11-03 3,200.00 3,240.00 3,000.00 3,073.00 3,240.00 167.00 5.43% 1,042 3,376,080
2021-11-02 3,240.00 3,240.00 2,805.00 3,246.00 3,073.00 -173.00 -5.33% 1,169 3,592,337
2021-11-01 3,495.00 3,495.00 3,201.00 3,580.00 3,246.00 -334.00 -9.33% 1,032 3,349,872
2021-10-28 3,580.00 3,580.00 3,580.00 3,346.00 3,580.00 234.00 6.99% 5 17,900
2021-10-27 3,599.00 3,746.00 3,597.00 3,270.00 3,689.00 419.00 12.81% 1,367 5,042,863
2021-10-26 3,650.00 3,650.00 3,270.00 3,373.00 3,270.00 -103.00 -3.05% 147 480,690
2021-10-25 3,748.00 3,748.00 3,263.00 3,749.00 3,373.00 -376.00 -10.03% 1,218 4,108,314
2021-10-22 3,798.00 3,798.00 3,749.00 3,733.00 3,749.00 16.00 0.43% 23 86,227
2021-10-21 3,300.00 3,795.00 3,300.00 3,320.00 3,733.00 413.00 12.44% 835 3,117,055
2021-10-20 3,275.00 3,765.00 3,261.00 3,274.00 3,320.00 46.00 1.41% 274 909,680
2021-10-19 3,700.00 3,800.00 3,250.00 3,790.00 3,274.00 -516.00 -13.61% 1,374 4,498,476
2021-10-18 3,400.00 3,800.00 3,400.00 3,489.00 3,790.00 301.00 8.63% 3,567 13,518,930
2021-10-14 3,200.00 3,499.00 2,901.00 3,328.00 3,489.00 161.00 4.84% 3,107 10,840,323
2021-10-13 3,200.00 3,519.00 3,200.00 3,110.00 3,328.00 218.00 7.01% 911 3,031,808
2021-10-12 3,300.00 3,300.00 3,000.00 3,394.00 3,110.00 -284.00 -8.37% 534 1,660,740
2021-10-11 3,400.00 3,400.00 3,301.00 3,400.00 3,394.00 -6.00 -0.18% 200 678,800
2021-10-08 3,305.00 3,400.00 3,300.00 3,516.00 3,400.00 -116.00 -3.30% 152 516,800
2021-10-07 3,807.00 3,807.00 3,500.00 3,807.00 3,516.00 -291.00 -7.64% 1,105 3,885,180
2021-10-06 3,820.00 3,983.00 3,800.00 3,874.00 3,807.00 -67.00 -1.73% 372 1,416,204
2021-10-05 3,948.00 3,949.00 3,820.00 3,883.00 3,874.00 -9.00 -0.23% 903 3,498,222
2021-10-04 3,985.00 3,985.00 3,850.00 3,853.00 3,883.00 30.00 0.78% 2,218 8,612,494
2021-10-01 3,890.00 3,890.00 3,850.00 3,875.00 3,853.00 -22.00 -0.57% 323 1,244,519
2021-09-30 4,000.00 4,000.00 3,875.00 4,100.00 3,875.00 -225.00 -5.49% 1,072 4,154,000
2021-09-29 4,240.00 4,240.00 4,000.00 4,248.00 4,100.00 -148.00 -3.48% 716 2,935,600
2021-09-28 4,240.00 4,249.00 4,200.00 4,249.00 4,248.00 -1.00 -0.02% 10,009 42,518,232
2021-09-27 4,240.00 4,249.00 4,240.00 4,235.00 4,249.00 14.00 0.33% 789 3,352,461
2021-09-24 4,248.00 4,248.00 4,000.00 3,932.00 4,235.00 303.00 7.71% 334 1,414,490
2021-09-23 4,250.00 4,250.00 3,875.00 3,875.00 3,932.00 57.00 1.47% 977 3,841,564
2021-09-22 3,850.00 4,200.00 3,850.00 3,804.00 3,875.00 71.00 1.87% 4,676 18,119,500
2021-09-21 3,850.00 3,900.00 3,510.00 3,718.00 3,804.00 86.00 2.31% 1,166 4,435,464
2021-09-20 3,850.00 3,850.00 3,700.00 3,846.00 3,718.00 -128.00 -3.33% 496 1,844,128
2021-09-17 4,000.00 4,005.00 3,831.00 4,506.00 3,846.00 -660.00 -14.65% 3,663 14,087,898
2021-09-16 4,950.00 4,950.00 4,340.00 5,105.00 4,506.00 -599.00 -11.73% 394 1,775,364
2021-09-15 5,900.00 5,900.00 5,105.00 6,005.00 5,105.00 -900.00 -14.99% 269 1,373,245
2021-09-14 6,005.00 6,005.00 6,005.00 7,060.00 6,005.00 -1,055.00 -14.94% 344 2,065,720
2021-09-13 8,000.00 8,000.00 7,055.00 8,295.00 7,060.00 -1,235.00 -14.89% 3,030 21,391,800
2021-09-10 8,200.00 8,500.00 7,900.00 8,300.00 8,295.00 -5.00 -0.06% 4,986 41,358,870
2021-09-09 8,900.00 8,900.00 8,200.00 8,765.00 8,300.00 -465.00 -5.31% 2,428 20,152,400
2021-09-08 8,150.00 9,400.00 8,150.00 8,185.00 8,765.00 580.00 7.09% 7,230 63,370,950
2021-09-07 7,100.00 8,300.00 7,100.00 7,260.00 8,185.00 925.00 12.74% 21,242 173,865,770
2021-09-06 6,415.00 7,370.00 6,415.00 6,415.00 7,260.00 845.00 13.17% 4,651 33,766,260
2021-09-03 5,890.00 6,415.00 5,890.00 5,580.00 6,415.00 835.00 14.96% 9,102 58,389,330
2021-09-02 5,150.00 5,900.00 5,000.00 5,135.00 5,580.00 445.00 8.67% 17,665 98,570,700
2021-09-01 4,999.00 5,230.00 4,900.00 4,986.00 5,135.00 149.00 2.99% 3,548 18,218,980
2021-08-31 4,550.00 5,000.00 4,550.00 4,550.00 4,986.00 436.00 9.58% 10,764 53,669,304
2021-08-30 4,531.00 5,000.00 4,531.00 4,531.00 4,550.00 19.00 0.42% 1,756 7,989,800
2021-08-27 4,070.00 4,680.00 4,070.00 4,070.00 4,531.00 461.00 11.33% 438 1,984,578
2021-08-26 3,999.00 4,070.00 3,557.00 3,541.00 4,070.00 529.00 14.94% 6,531 26,581,170
2021-08-25 3,450.00 3,800.00 3,161.00 3,345.00 3,541.00 196.00 5.86% 8,515 30,151,615
2021-08-24 3,300.00 3,450.00 3,280.00 3,200.00 3,345.00 145.00 4.53% 1,229 4,111,005
2021-08-23 3,450.00 3,450.00 3,200.00 3,226.00 3,200.00 -26.00 -0.81% 449 1,436,800
2021-08-20 3,280.00 3,450.00 3,010.00 3,450.00 3,226.00 -224.00 -6.49% 769 2,480,794
2021-08-19 3,300.00 3,450.00 3,020.00 3,377.00 3,450.00 73.00 2.16% 471 1,624,950
2021-08-18 3,100.00 3,450.00 3,010.00 3,000.00 3,377.00 377.00 12.57% 2,906 9,813,562
2021-08-17 3,000.00 3,700.00 2,900.00 3,283.00 3,000.00 -283.00 -8.62% 17,743 53,229,000
2021-08-16 3,330.00 3,330.00 3,000.00 2,907.00 3,283.00 376.00 12.93% 112 367,696
2021-08-13 2,655.00 3,098.00 2,650.00 2,910.00 2,907.00 -3.00 -0.10% 12,835 37,311,345
2021-08-12 2,700.00 3,098.00 2,700.00 2,699.00 2,910.00 211.00 7.82% 6,046 17,593,860
2021-08-11 3,000.00 3,000.00 2,647.00 3,114.00 2,699.00 -415.00 -13.33% 988 2,666,612
2021-08-10 3,200.00 3,350.00 3,100.00 2,998.00 3,114.00 116.00 3.87% 3,299 10,273,086
2021-08-09 2,875.00 3,290.00 2,500.00 2,875.00 2,998.00 123.00 4.28% 9,334 27,983,332
2021-08-06 2,850.00 2,875.00 2,850.00 2,500.00 2,875.00 375.00 15.00% 3,010 8,653,750
2021-08-05 2,490.00 2,500.00 2,490.00 2,419.00 2,500.00 81.00 3.35% 10,347 25,867,500
2021-08-04 2,499.00 2,500.00 2,210.00 2,500.00 2,419.00 -81.00 -3.24% 971 2,348,849
2021-08-03 2,500.00 2,500.00 2,500.00 2,295.00 2,500.00 205.00 8.93% 100 250,000
2021-08-02 2,200.00 2,500.00 2,200.00 2,298.00 2,295.00 -3.00 -0.13% 18,209 41,789,655
2021-07-30 2,200.00 2,299.00 2,190.00 2,200.00 2,298.00 98.00 4.45% 8,222 18,894,156
2021-07-29 1,950.00 2,200.00 1,950.00 2,200.00 2,200.00 0.00 0.00% 697 1,533,400
2021-07-28 2,150.00 2,200.00 2,150.00 2,200.00 2,200.00 0.00 0.00% 699 1,537,800
2021-07-27 2,200.00 2,200.00 2,199.00 2,183.00 2,200.00 17.00 0.78% 6,736 14,819,200
2021-07-26 2,200.00 2,298.00 2,150.00 2,200.00 2,183.00 -17.00 -0.77% 12,075 26,359,725
2021-07-24 2,100.00 2,200.00 2,100.00 2,200.00 2,200.00 0.00 0.00% 429 943,800
2021-07-23 2,100.00 2,200.00 2,000.00 2,160.00 2,200.00 40.00 1.85% 669 1,471,800
2021-07-22 2,150.00 2,200.00 2,150.00 2,200.00 2,160.00 -40.00 -1.82% 253 546,480
2021-07-21 2,200.00 2,200.00 2,200.00 2,200.00 2,200.00 0.00 0.00% 1 2,200
2021-07-20 2,000.00 2,200.00 2,000.00 2,007.00 2,200.00 193.00 9.62% 696 1,531,200
2021-07-19 2,000.00 2,200.00 2,000.00 2,199.00 2,007.00 -192.00 -8.73% 546 1,095,822
2021-07-09 2,195.00 2,200.00 2,195.00 2,165.00 2,199.00 34.00 1.57% 320 703,680
2021-07-08 2,000.00 2,200.00 2,000.00 1,974.00 2,165.00 191.00 9.68% 8,798 19,047,670
2021-07-07 2,000.00 2,250.00 1,920.00 1,962.00 1,974.00 12.00 0.61% 21,657 42,750,918
2021-07-06 1,905.00 2,000.00 1,902.00 1,961.00 1,962.00 1.00 0.05% 870 1,706,940
2021-07-05 2,100.00 2,100.00 1,930.00 2,100.00 1,961.00 -139.00 -6.62% 500 980,500
2021-07-02 2,100.00 2,100.00 2,100.00 1,996.00 2,100.00 104.00 5.21% 143 300,300
2021-07-01 2,000.00 2,100.00 1,905.00 2,097.00 1,996.00 -101.00 -4.82% 2,196 4,383,216
2021-06-30 2,100.00 2,100.00 1,905.00 2,031.00 2,097.00 66.00 3.25% 498 1,044,306
2021-06-29 1,999.00 2,200.00 1,999.00 1,944.00 2,031.00 87.00 4.48% 6,687 13,581,297
2021-06-28 1,999.00 2,000.00 1,911.00 1,999.00 1,944.00 -55.00 -2.75% 997 1,938,168
2021-06-24 1,999.00 1,999.00 1,901.00 1,998.00 1,999.00 1.00 0.05% 566 1,131,434
2021-06-23 1,998.00 1,999.00 1,998.00 1,999.00 1,998.00 -1.00 -0.05% 480 959,040
2021-06-22 1,998.00 1,999.00 1,998.00 1,998.00 1,999.00 1.00 0.05% 985 1,969,015
2021-06-21 1,999.00 1,999.00 1,900.00 1,906.00 1,998.00 92.00 4.83% 205 409,590
2021-06-18 1,997.00 1,999.00 1,875.00 1,999.00 1,906.00 -93.00 -4.65% 740 1,410,440
2021-06-17 1,872.00 1,999.00 1,872.00 1,871.00 1,999.00 128.00 6.84% 925 1,849,075
2021-06-16 1,871.00 1,999.00 1,871.00 1,994.00 1,871.00 -123.00 -6.17% 191 357,361
2021-06-15 1,871.00 1,997.00 1,870.00 1,877.00 1,994.00 117.00 6.23% 807 1,609,158
2021-06-14 1,872.00 2,000.00 1,871.00 1,992.00 1,877.00 -115.00 -5.77% 1,743 3,271,611
2021-06-11 1,872.00 2,000.00 1,872.00 2,000.00 1,992.00 -8.00 -0.40% 1,130 2,250,960
2021-06-10 2,000.00 2,000.00 2,000.00 2,048.00 2,000.00 -48.00 -2.34% 186 372,000
2021-06-08 2,050.00 2,100.00 1,901.00 2,020.00 2,048.00 28.00 1.39% 3,316 6,791,168
2021-06-07 2,049.00 2,050.00 1,998.00 1,998.00 2,020.00 22.00 1.10% 3,129 6,320,580
2021-06-04 1,900.00 2,050.00 1,900.00 2,049.00 1,998.00 -51.00 -2.49% 1,298 2,593,404
2021-06-03 2,020.00 2,049.00 2,020.00 2,049.00 2,049.00 0.00 0.00% 347 711,003
2021-06-02 1,870.00 2,050.00 1,870.00 2,049.00 2,049.00 0.00 0.00% 695 1,424,055
2021-05-31 2,050.00 2,050.00 2,049.00 2,043.00 2,049.00 6.00 0.29% 55 112,695
2021-05-28 2,049.00 2,050.00 1,861.00 2,029.00 2,043.00 1.03 0.69% 408 833,544
2021-05-27 2,000.00 2,050.00 2,000.00 1,954.00 2,029.00 75.00 3.84% 699 1,418,271
2021-05-25 2,045.00 2,050.00 1,865.00 2,050.00 1,954.00 -96.00 -4.68% 292 570,568
2021-05-24 2,050.00 2,050.00 2,050.00 2,008.00 2,050.00 42.00 2.09% 10 20,500
2021-05-21 2,000.00 2,050.00 2,000.00 2,049.00 2,008.00 -41.00 -2.00% 898 1,803,184
2021-05-20 1,861.00 2,050.00 1,861.00 2,050.00 2,049.00 -1.00 -0.05% 1,648 3,376,752
2021-05-19 1,922.00 2,050.00 1,850.00 2,051.00 2,050.00 -1.00 -0.05% 607 1,244,350
2021-05-18 2,099.00 2,100.00 2,000.00 2,011.00 2,051.00 40.00 1.99% 1,534 3,146,234
2021-05-17 2,000.00 2,100.00 2,000.00 1,984.00 2,011.00 27.00 1.36% 1,400 2,815,400
2021-05-14 1,950.00 2,000.00 1,900.00 1,994.00 1,984.00 -10.00 -0.50% 934 1,853,056
2021-05-13 1,990.00 2,000.00 1,990.00 1,994.00 1,994.00 0.00 0.00% 497 991,018
2021-05-12 2,000.00 2,000.00 1,850.00 1,998.00 1,994.00 -4.00 -0.20% 514 1,024,916
2021-05-11 2,000.00 2,100.00 1,920.00 1,985.00 1,998.00 13.00 0.65% 6,751 13,488,498
2021-05-10 1,921.00 2,000.00 1,921.00 1,992.00 1,985.00 -7.00 -0.35% 671 1,331,935
2021-05-07 2,000.00 2,000.00 1,990.00 2,000.00 1,992.00 -8.00 -0.40% 179 356,568
2021-05-06 2,000.00 2,000.00 2,000.00 1,975.00 2,000.00 25.00 1.27% 200 400,000
2021-05-05 2,000.00 2,000.00 1,900.00 1,991.00 1,975.00 -16.00 -0.80% 208 410,800
2021-05-04 1,753.00 2,250.00 1,753.00 1,965.00 1,991.00 26.00 1.32% 24,889 49,553,999
2021-05-03 2,000.00 2,000.00 1,905.00 2,000.00 1,965.00 -35.00 -1.75% 25,894 50,881,710
2021-04-30 1,880.00 2,100.00 1,880.00 1,886.00 2,000.00 114.00 6.04% 12,292 24,584,000
2021-04-29 1,824.00 1,999.00 1,780.00 1,829.00 1,886.00 57.00 3.12% 10,929 20,612,094
2021-04-28 1,829.00 1,829.00 1,829.00 1,755.00 1,829.00 74.00 4.22% 37 67,673
2021-04-27 1,650.00 1,850.00 1,650.00 1,650.00 1,755.00 105.00 6.36% 2,080 3,650,400
2021-04-26 1,650.00 1,650.00 1,620.00 1,689.00 1,650.00 -39.00 -2.31% 242 399,300
2021-04-23 1,689.00 1,689.00 1,689.00 1,616.00 1,689.00 73.00 4.52% 3 5,067
2021-04-22 1,607.00 1,650.00 1,605.00 1,690.00 1,616.00 -74.00 -4.38% 4,381 7,079,696
2021-04-21 1,605.00 1,699.00 1,605.00 1,620.00 1,690.00 70.00 4.32% 164 277,160
2021-04-20 1,621.00 1,621.00 1,620.00 1,617.00 1,620.00 3.00 0.19% 215 348,300
2021-04-19 1,620.00 1,620.00 1,600.00 1,754.00 1,617.00 -137.00 -7.81% 2,322 3,754,674
2021-04-16 1,610.00 1,780.00 1,610.00 1,799.00 1,754.00 -45.00 -2.50% 634 1,112,036
2021-04-15 1,700.00 1,799.00 1,700.00 1,606.00 1,799.00 193.00 12.02% 31 55,769
2021-04-14 1,790.00 1,799.00 1,600.00 1,826.00 1,606.00 -220.00 -12.05% 522 838,332
2021-04-12 1,800.00 1,844.00 1,800.00 1,801.00 1,826.00 25.00 1.39% 21 38,346
2021-04-09 1,800.00 1,845.00 1,800.00 1,744.00 1,801.00 57.00 3.27% 200 360,200
2021-04-08 1,700.00 1,800.00 1,610.00 1,700.00 1,744.00 44.00 2.59% 1,723 3,004,912
2021-04-07 1,700.00 1,720.00 1,700.00 1,960.00 1,700.00 -260.00 -13.27% 3,402 5,783,400
2021-04-06 1,701.00 1,990.00 1,701.00 1,999.00 1,960.00 -39.00 -1.95% 252 493,920
2021-04-05 1,998.00 1,999.00 1,998.00 2,000.00 1,999.00 -1.00 -0.05% 1,000 1,999,000
2021-04-02 1,960.00 2,000.00 1,960.00 1,962.00 2,000.00 38.00 1.94% 4,063 8,126,000
2021-04-01 1,730.00 1,980.00 1,600.00 1,727.00 1,962.00 235.00 13.61% 3,711 7,280,982
2021-03-31 1,700.00 1,780.00 1,700.00 1,555.00 1,727.00 172.00 11.06% 1,440 2,486,880
2021-03-30 1,698.00 1,799.00 1,555.00 1,691.00 1,555.00 -136.00 -8.04% 1,221 1,898,655
2021-03-29 1,510.00 1,762.00 1,510.00 1,535.00 1,691.00 156.00 10.16% 4,604 7,785,364
2021-03-26 1,420.00 1,630.00 1,420.00 1,420.00 1,535.00 115.00 8.10% 15,932 24,455,620
2021-03-25 1,450.00 1,450.00 1,410.00 1,445.00 1,420.00 -25.00 -1.73% 547 776,740
2021-03-24 1,465.00 1,470.00 1,420.00 1,465.00 1,445.00 -20.00 -1.37% 864 1,248,480
2021-03-23 1,460.00 1,465.00 1,460.00 1,461.00 1,465.00 4.00 0.27% 268 392,620
2021-03-22 1,540.00 1,540.00 1,460.00 1,464.00 1,461.00 -3.00 -0.20% 375 547,875
2021-03-19 1,410.00 1,520.00 1,410.00 1,514.00 1,464.00 -50.00 -3.30% 2,664 3,900,096
2021-03-18 1,560.00 1,560.00 1,500.00 1,610.00 1,514.00 -96.00 -5.96% 410 620,740
2021-03-17 1,550.00 1,690.00 1,550.00 1,699.00 1,610.00 -89.00 -5.24% 1,044 1,680,840
2021-03-16 1,620.00 1,700.00 1,599.00 1,614.00 1,699.00 85.00 5.27% 1,368 2,324,232
2021-03-15 1,599.00 1,688.00 1,599.00 1,576.00 1,614.00 38.00 2.41% 1,155 1,864,170
2021-03-12 1,520.00 1,590.00 1,520.00 1,502.00 1,576.00 74.00 4.93% 553 871,528
2021-03-11 1,511.00 1,520.00 1,500.00 1,512.00 1,502.00 -10.00 -0.66% 1,058 1,589,116
2021-03-10 1,512.00 1,512.00 1,512.00 1,550.00 1,512.00 -38.00 -2.45% 298 450,576
2021-03-09 1,598.00 1,599.00 1,550.00 1,581.00 1,550.00 -31.00 -1.96% 462 716,100
2021-03-05 1,510.00 1,599.00 1,510.00 1,500.00 1,581.00 81.00 5.40% 1,862 2,943,822
2021-03-04 1,510.00 1,510.00 1,500.00 1,508.00 1,500.00 -8.00 -0.53% 151 226,500
2021-03-03 1,570.00 1,600.00 1,500.00 1,516.00 1,508.00 -8.00 -0.53% 502 757,016
2021-03-02 1,600.00 1,600.00 1,510.00 1,596.00 1,516.00 -80.00 -5.01% 289 438,124
2021-03-01 1,600.00 1,600.00 1,590.00 1,501.00 1,596.00 95.00 6.33% 753 1,201,788
2021-02-26 1,501.00 1,501.00 1,501.00 1,688.00 1,501.00 -187.00 -11.08% 149 223,649
2021-02-25 1,630.00 1,689.00 1,510.00 1,642.00 1,688.00 46.00 2.80% 644 1,087,072
2021-02-24 1,656.00 1,690.00 1,630.00 1,650.00 1,642.00 -8.00 -0.48% 1,333 2,188,786
2021-02-22 1,632.00 1,650.00 1,631.00 1,650.00 1,650.00 0.00 0.00% 468 772,200
2021-02-19 1,650.00 1,650.00 1,650.00 1,641.00 1,650.00 9.00 0.55% 129 212,850
2021-02-18 1,680.00 1,690.00 1,630.00 1,680.00 1,641.00 -39.00 -2.32% 85 139,485
2021-02-17 1,690.00 1,690.00 1,630.00 1,650.00 1,680.00 30.00 1.82% 162 272,160
2021-02-16 1,700.00 1,700.00 1,650.00 1,644.00 1,650.00 6.00 0.36% 15 24,750
2021-02-15 1,630.00 1,700.00 1,630.00 1,651.00 1,644.00 -7.00 -0.42% 107 175,908
2021-02-10 1,640.00 1,773.00 1,630.00 1,650.00 1,651.00 1.00 0.06% 8,168 13,485,368
2021-02-09 1,777.00 1,777.00 1,650.00 1,776.00 1,650.00 -126.00 -7.09% 2,610 4,306,500
2021-02-08 1,778.00 1,778.00 1,775.00 1,774.00 1,776.00 2.00 0.11% 292 518,592
2021-02-05 1,778.00 1,780.00 1,651.00 1,780.00 1,774.00 -6.00 -0.34% 2,214 3,927,636
2021-02-04 1,780.00 1,780.00 1,779.00 1,609.00 1,780.00 171.00 10.63% 23 40,940
2021-02-03 1,580.00 1,800.00 1,580.00 1,580.00 1,609.00 29.00 1.84% 14,286 22,986,174
2021-02-02 1,580.00 1,580.00 1,580.00 1,550.00 1,580.00 30.00 1.94% 25 39,500
2021-02-01 1,550.00 1,580.00 1,501.00 1,552.00 1,550.00 -2.00 -0.13% 1,028 1,593,400
2021-01-29 1,490.00 1,640.00 1,490.00 1,457.00 1,552.00 95.00 6.52% 25,739 39,946,928
2021-01-28 1,450.00 1,499.00 1,450.00 1,443.00 1,457.00 14.00 0.97% 235 342,395
2021-01-27 1,380.00 1,499.00 1,380.00 1,390.00 1,443.00 53.00 3.81% 3,566 5,145,738
2021-01-26 1,390.00 1,390.00 1,390.00 1,359.00 1,390.00 31.00 2.28% 4 5,560
2021-01-25 1,400.00 1,400.00 1,350.00 1,350.00 1,359.00 9.00 0.67% 188 255,492
2021-01-22 1,350.00 1,350.00 1,350.00 1,495.00 1,350.00 -145.00 -9.70% 3 4,050
2021-01-21 1,495.00 1,499.00 1,495.00 1,501.00 1,495.00 -6.00 -0.40% 42 62,790
2021-01-20 1,479.00 1,570.00 1,479.00 1,431.00 1,501.00 70.00 4.89% 3,153 4,732,653
2021-01-19 1,397.00 1,500.00 1,397.00 1,312.00 1,431.00 119.00 9.07% 5,630 8,056,530
2021-01-18 1,260.00 1,399.00 1,260.00 1,251.00 1,312.00 61.00 4.88% 814 1,067,968
2021-01-15 1,251.00 1,255.00 1,251.00 1,260.00 1,251.00 -9.00 -0.71% 447 559,197
2021-01-14 1,260.00 1,260.00 1,260.00 1,315.00 1,260.00 -55.00 -4.18% 18 22,680
2021-01-13 1,347.00 1,570.00 1,218.00 1,366.00 1,315.00 -51.00 -3.73% 6,271 8,246,365
2021-01-12 1,228.00 1,385.00 1,228.00 1,210.00 1,366.00 156.00 12.89% 7,016 9,583,856
2021-01-11 1,210.00 1,225.00 1,210.00 1,221.00 1,210.00 -11.00 -0.90% 348 421,080
2021-01-06 1,229.00 1,229.00 1,210.00 1,229.00 1,221.00 -8.00 -0.65% 52 63,492
2021-01-05 1,229.00 1,229.00 1,229.00 1,230.00 1,229.00 -1.00 -0.08% 2 2,458
2021-01-04 1,210.00 1,230.00 1,210.00 1,230.00 1,230.00 0.00 0.00% 98 120,540
2020-12-31 1,259.00 1,259.00 1,230.00 1,211.00 1,230.00 19.00 1.57% 59 72,570
2020-12-30 1,269.00 1,269.00 1,211.00 1,208.00 1,211.00 3.00 0.25% 387 468,657
2020-12-28 1,221.00 1,221.00 1,205.00 1,270.00 1,208.00 -62.00 -4.88% 598 722,384
2020-12-24 1,270.00 1,270.00 1,270.00 1,271.00 1,270.00 -1.00 -0.08% 320 406,400