Analizzare i grafici di mercato, volatilità ed a candela di Alphabet Inc. (GOOGL) Stock è solo uno step per decidere se investire in "googl" è una buona scelta per la tua finanza personale.
Controlla i grafici per l'andamento del prezzo di Alphabet Inc. (GOOGL)
Su FinTrackNow trovi grafici di borsa GOOGL, analisi tecnica grafici a candela, andamento prezzo e volatilità di "Alphabet Inc."
| Date | Open | High | Low | Close | Adj Close | Volume | Var. MAX | Var. Day | Var. Night | % SUM |
| 2024-01-02 | 138.55000305176 | 139.44999694824 | 136.47999572754 | 138.16999816895 | 137.34628295898 | 23711200 | -2.129796547651 | -0.27427273507208 | ||
| 2024-01-02 | 138.55000305176 | 139.44999694824 | 136.47999572754 | 138.16999816895 | 137.34628295898 | 23711200 | -2.129796547651 | -0.66584510468068 | ||
| 2024-01-03 | -0.93829160817281 | |||||||||
| 2024-01-03 | 137.25 | 139.63000488281 | 137.08000183105 | 138.91999816895 | 138.091796875 | 24212100 | 1.860229805731 | 1.2167564072461 | ||
| 2024-01-03 | 1.2167564072461 | |||||||||
| 2024-01-03 | 137.25 | 139.63000488281 | 137.08000183105 | 138.91999816895 | 138.091796875 | 24212100 | 1.860229805731 | -0.35991938280329 | ||
| 2024-01-04 | 138.41999816895 | 139.16000366211 | 136.35000610352 | 136.38999938965 | 135.57688903809 | 27137700 | -2.0192566000621 | -1.4665502139504 | ||
| 2024-01-04 | -1.8211911982752 | |||||||||
| 2024-01-04 | 138.41999816895 | 139.16000366211 | 136.35000610352 | 136.38999938965 | 135.57688903809 | 27137700 | -2.0192566000621 | 0.26394941855163 | ||
| 2024-01-05 | 0.26394941855163 | |||||||||
| 2024-01-05 | 136.75 | 137.16000366211 | 135.14999389648 | 135.72999572754 | 134.92083740234 | 22513900 | -1.465448900524 | -0.74588977876485 | ||
| 2024-01-05 | -0.74588977876485 | |||||||||
| 2024-01-05 | 136.75 | 137.16000366211 | 135.14999389648 | 135.72999572754 | 134.92083740234 | 22513900 | -1.465448900524 | 0.41258202035008 | ||
| 2024-01-08 | 136.28999328613 | 139.00999450684 | 136.25999450684 | 138.83999633789 | 138.0122833252 | 21404000 | 2.0182005804074 | 1.8710126769206 | ||
| 2024-01-08 | 2.2913141591742 | |||||||||
| 2024-01-08 | 136.28999328613 | 139.00999450684 | 136.25999450684 | 138.83999633789 | 138.0122833252 | 21404000 | 2.0182005804074 | -0.24488356875434 | ||
| 2024-01-09 | -0.24488356875434 | |||||||||
| 2024-01-09 | 138.5 | 141.49000549316 | 138.14999389648 | 140.94999694824 | 140.10971069336 | 24759600 | 2.4176704627163 | 1.7689508651568 | ||
| 2024-01-09 | 138.5 | 141.49000549316 | 138.14999389648 | 140.94999694824 | 140.10971069336 | 24759600 | 2.4176704627163 | 0.035475738091839 | ||
| 2024-01-10 | 141 | 143 | 140.91000366211 | 142.2799987793 | 141.4317779541 | 21320200 | 1.4832135998678 | 0.90780055269282 | ||
| 2024-01-10 | 141 | 143 | 140.91000366211 | 142.2799987793 | 141.4317779541 | 21320200 | 1.4832135998678 | 0.85044048653959 | ||
| 2024-01-11 | 3.602892052826 | |||||||||
| 2024-01-11 | 143.49000549316 | 145.2200012207 | 140.63999938965 | 142.08000183105 | 141.2329864502 | 24008700 | -3.1538367942127 | -0.98264938889876 | ||
| 2024-01-11 | -0.98264938889876 | |||||||||
| 2024-01-11 | 143.49000549316 | 145.2200012207 | 140.63999938965 | 142.08000183105 | 141.2329864502 | 24008700 | -3.1538367942127 | 0.41525642615925 | ||
| 2024-01-12 | 0.41525642615925 | |||||||||
| 2024-01-12 | 142.66999816895 | 143.19999694824 | 141.82000732422 | 142.64999389648 | 141.79956054688 | 18785500 | -0.96367992558144 | -0.01402135888251 | ||
| 2024-01-12 | 142.66999816895 | 143.19999694824 | 141.82000732422 | 142.64999389648 | 141.79956054688 | 18785500 | -0.96367992558144 | -0.45565644885766 | ||
| 2024-01-16 | -0.4696139185142 | |||||||||
| 2024-01-16 | 142 | 144.35000610352 | 141.44999694824 | 142.49000549316 | 141.64053344727 | 22670500 | 2.0502009316653 | 0.3450742909606 | ||
| 2024-01-16 | 0.3450742909606 | |||||||||
| 2024-01-16 | 142 | 144.35000610352 | 141.44999694824 | 142.49000549316 | 141.64053344727 | 22670500 | 2.0502009316653 | -0.80005568510075 | ||
| 2024-01-17 | -0.80005568510075 | |||||||||
| 2024-01-17 | 141.35000610352 | 141.83999633789 | 138.89999389648 | 141.4700012207 | 140.62661743164 | 20968600 | 2.116632520227 | 0.084892191019525 | ||
| 2024-01-17 | 141.35000610352 | 141.83999633789 | 138.89999389648 | 141.4700012207 | 140.62661743164 | 20968600 | 2.116632520227 | 0.40998220544994 | ||
| 2024-01-18 | 142.05000305176 | 144.21000671387 | 141.99000549316 | 143.47999572754 | 142.62461853027 | 25746400 | 1.5634911858708 | 1.0066826082786 | ||
| 2024-01-18 | 142.05000305176 | 144.21000671387 | 141.99000549316 | 143.47999572754 | 142.62461853027 | 25746400 | 1.5634911858708 | 0.8781780060948 | ||
| 2024-01-19 | 144.74000549316 | 146.44999694824 | 144.38000488281 | 146.38000488281 | 145.50733947754 | 34271900 | 1.4337110371411 | 1.1330657229565 | ||
| 2024-01-19 | 144.74000549316 | 146.44999694824 | 144.38000488281 | 146.38000488281 | 145.50733947754 | 34271900 | 1.4337110371411 | 0.49187129162862 | ||
| 2024-01-22 | 4.0679163436251 | |||||||||
| 2024-01-22 | 147.10000610352 | 148.38999938965 | 145.83999633789 | 145.99000549316 | 145.11967468262 | 32200400 | -1.718446702774 | -0.75458909877301 | ||
| 2024-01-22 | 147.10000610352 | 148.38999938965 | 145.83999633789 | 145.99000549316 | 145.11967468262 | 32200400 | -1.718446702774 | -0.068502020516947 | ||
| 2024-01-23 | -0.82257421051069 | |||||||||
| 2024-01-23 | 145.88999938965 | 147.17999267578 | 145.5 | 147.03999328613 | 146.16340637207 | 21636100 | 1.1546341414304 | 0.78826095091886 | ||
| 2024-01-23 | 145.88999938965 | 147.17999267578 | 145.5 | 147.03999328613 | 146.16340637207 | 21636100 | 1.1546341414304 | 1.0201306232931 | ||
| 2024-01-24 | 148.53999328613 | 149.85000610352 | 148.10000610352 | 148.69999694824 | 147.81349182129 | 25233500 | 1.1816339823624 | 0.10771756384906 | ||
| 2024-01-24 | 148.53999328613 | 149.85000610352 | 148.10000610352 | 148.69999694824 | 147.81349182129 | 25233500 | 1.1816339823624 | 0.92132508681451 | ||
| 2024-01-25 | 150.07000732422 | 153.05000305176 | 149.53999328613 | 151.86999511719 | 150.96459960938 | 29149100 | 2.3472047099192 | 1.1994320684479 | ||
| 2024-01-25 | 4.0989757711682 | |||||||||
| 2024-01-25 | 150.07000732422 | 153.05000305176 | 149.53999328613 | 151.86999511719 | 150.96459960938 | 29149100 | 2.3472047099192 | -0.50700535881214 | ||
| 2024-01-26 | -0.50700535881214 | |||||||||
| 2024-01-26 | 151.10000610352 | 152.53999328613 | 151.00999450684 | 152.19000244141 | 151.28271484375 | 26115500 | 1.0131771637324 | 0.7213741190347 | ||
| 2024-01-26 | 0.7213741190347 | |||||||||
| 2024-01-26 | 151.10000610352 | 152.53999328613 | 151.00999450684 | 152.19000244141 | 151.28271484375 | 26115500 | 1.0131771637324 | -0.085422748358621 | ||
| 2024-01-29 | -0.085422748358621 | |||||||||
| 2024-01-29 | 152.05999755859 | 153.7799987793 | 151.42999267578 | 153.50999450684 | 152.59483337402 | 27784300 | 1.5518762577946 | 0.95356896719891 | ||
| 2024-01-29 | 0.95356896719891 | |||||||||
| 2024-01-29 | 152.05999755859 | 153.7799987793 | 151.42999267578 | 153.50999450684 | 152.59483337402 | 27784300 | 1.5518762577946 | -0.46250503581805 | ||
| 2024-01-30 | 152.80000305176 | 153.61999511719 | 151.19000244141 | 151.46000671387 | 150.55706787109 | 36331800 | -1.5818205656936 | -0.87696093660203 | ||
| 2024-01-30 | 152.80000305176 | 153.61999511719 | 151.19000244141 | 151.46000671387 | 150.55706787109 | 36331800 | -1.5818205656936 | -5.1762915945797 | ||
| 2024-01-31 | 143.61999511719 | 144 | 139.86999511719 | 140.10000610352 | 139.26480102539 | 71910000 | -2.8680589463976 | -2.4509045629752 | ||
| 2024-01-31 | -8.7355800164029 | |||||||||
| 2024-01-31 | 143.61999511719 | 144 | 139.86999511719 | 140.10000610352 | 139.26480102539 | 71910000 | -2.8680589463976 | 1.441819361649 | ||
| 2024-02-01 | 1.441819361649 | |||||||||
| 2024-02-01 | 142.11999511719 | 143.05999755859 | 140.78999328613 | 141.16000366211 | 140.31848144531 | 40466500 | -1.586749833077 | -0.67547951594464 | ||
| 2024-02-01 | 142.11999511719 | 143.05999755859 | 140.78999328613 | 141.16000366211 | 140.31848144531 | 40466500 | -1.586749833077 | -1.3459968163655 | ||
| 2024-02-02 | -2.0123843995303 | |||||||||
| 2024-02-02 | 139.25999450684 | 142.61999511719 | 136.5 | 142.38000488281 | 141.53118896484 | 62499600 | 4.4835129063645 | 2.2404211539901 | ||
| 2024-02-02 | 139.25999450684 | 142.61999511719 | 136.5 | 142.38000488281 | 141.53118896484 | 62499600 | 4.4835129063645 | 0.30903387155268 | ||
| 2024-02-05 | 142.82000732422 | 145.4700012207 | 142.7799987793 | 143.67999267578 | 142.82344055176 | 38505400 | 1.8840190953947 | 0.60214627325303 | ||
| 2024-02-05 | 142.82000732422 | 145.4700012207 | 142.7799987793 | 143.67999267578 | 142.82344055176 | 38505400 | 1.8840190953947 | 0.67511224258756 | ||
| 2024-02-06 | 3.8704578502506 | |||||||||
| 2024-02-06 | 144.64999389648 | 145.36000061035 | 143.19000244141 | 144.10000610352 | 143.24095153809 | 29128200 | -1.49284408354 | -0.38021971391325 | ||
| 2024-02-06 | -0.38021971391325 | |||||||||
| 2024-02-06 | 144.64999389648 | 145.36000061035 | 143.19000244141 | 144.10000610352 | 143.24095153809 | 29128200 | -1.49284408354 | 0.45800720011504 | ||
| 2024-02-07 | 144.75999450684 | 145.61999511719 | 143.92999267578 | 145.53999328613 | 144.67234802246 | 25208900 | 1.1741836499729 | 0.53882205643496 | ||
| 2024-02-07 | 144.75999450684 | 145.61999511719 | 143.92999267578 | 145.53999328613 | 144.67234802246 | 25208900 | 1.1741836499729 | 0.19926381633928 | ||
| 2024-02-08 | 145.83000183105 | 146.33000183105 | 145.10000610352 | 145.91000366211 | 145.04014587402 | 22563800 | 0.84768826726416 | 0.054859651683592 | ||
| 2024-02-08 | 145.83000183105 | 146.33000183105 | 145.10000610352 | 145.91000366211 | 145.04014587402 | 22563800 | 0.84768826726416 | 0.52771502593816 | ||
| 2024-02-09 | 146.67999267578 | 149.44000244141 | 146.17999267578 | 149 | 148.1117401123 | 26829500 | 2.2301340326754 | 1.5816794655471 | ||
| 2024-02-09 | 3.4004119978763 | |||||||||
| 2024-02-09 | 146.67999267578 | 149.44000244141 | 146.17999267578 | 149 | 148.1117401123 | 26829500 | 2.2301340326754 | -0.3892629738622 | ||
| 2024-02-12 | 148.41999816895 | 149.33999633789 | 147.36999511719 | 147.5299987793 | 146.65048217773 | 21564100 | -1.3191383882492 | -0.59964923907043 | ||
| 2024-02-12 | 148.41999816895 | 149.33999633789 | 147.36999511719 | 147.5299987793 | 146.65048217773 | 21564100 | -1.3191383882492 | -1.7691321303785 | ||
| 2024-02-13 | -2.7382562624528 | |||||||||
| 2024-02-13 | 144.91999816895 | 146.66999816895 | 143.69000244141 | 145.13999938965 | 144.27474975586 | 27837700 | 2.0739061012642 | 0.15180873825753 | ||
| 2024-02-13 | 144.91999816895 | 146.66999816895 | 143.69000244141 | 145.13999938965 | 144.27474975586 | 27837700 | 2.0739061012642 | 0.64765222912995 | ||
| 2024-02-14 | 0.80044416006482 | |||||||||
| 2024-02-14 | 146.08000183105 | 146.52000427246 | 144.08999633789 | 145.94000244141 | 145.06996154785 | 22704200 | -1.6584820254657 | -0.095837478021354 | ||
| 2024-02-14 | 146.08000183105 | 146.52000427246 | 144.08999633789 | 145.94000244141 | 145.06996154785 | 22704200 | -1.6584820254657 | -1.9185987425771 | ||
| 2024-02-15 | 143.13999938965 | 143.52000427246 | 140.46000671387 | 142.77000427246 | 141.91886901855 | 37590700 | -2.1321052588492 | -0.25848478326476 | ||
| 2024-02-15 | -2.2658800089706 | |||||||||
| 2024-02-15 | 143.13999938965 | 143.52000427246 | 140.46000671387 | 142.77000427246 | 141.91886901855 | 37590700 | -2.1321052588492 | 0.15409484774076 | ||
| 2024-02-16 | 0.15409484774076 | |||||||||
| 2024-02-16 | 142.99000549316 | 143.19000244141 | 140.13999938965 | 140.52000427246 | 139.68228149414 | 31468900 | -2.1300391087052 | -1.7273943113606 | ||
| 2024-02-16 | 142.99000549316 | 143.19000244141 | 140.13999938965 | 140.52000427246 | 139.68228149414 | 31468900 | -2.1300391087052 | -0.61201294065154 | ||
| 2024-02-20 | -2.3288353752905 | |||||||||
| 2024-02-20 | 139.66000366211 | 142.08000183105 | 139.49000549316 | 141.11999511719 | 140.27870178223 | 25144700 | 1.8567612272533 | 1.0453898158348 | ||
| 2024-02-20 | 139.66000366211 | 142.08000183105 | 139.49000549316 | 141.11999511719 | 140.27870178223 | 25144700 | 1.8567612272533 | 0.23384484302218 | ||
| 2024-02-21 | 141.44999694824 | 142.69000244141 | 140.67999267578 | 142.55000305176 | 141.70018005371 | 23223300 | 1.4287815398579 | 0.77766428225383 | ||
| 2024-02-21 | 141.44999694824 | 142.69000244141 | 140.67999267578 | 142.55000305176 | 141.70018005371 | 23223300 | 1.4287815398579 | 1.6695823031019 | ||
| 2024-02-22 | 3.7734418412461 | |||||||||
| 2024-02-22 | 144.92999267578 | 145 | 142.80000305176 | 144.08999633789 | 143.23097229004 | 27191900 | -1.5172392746498 | -0.57958764944518 | ||
| 2024-02-22 | 144.92999267578 | 145 | 142.80000305176 | 144.08999633789 | 143.23097229004 | 27191900 | -1.5172392746498 | -0.29148322549778 | ||
| 2024-02-23 | -0.86938147416777 | |||||||||
| 2024-02-23 | 143.66999816895 | 144.67999267578 | 143.42999267578 | 143.96000671387 | 143.10176086426 | 19493800 | 0.87150530839502 | 0.20185741533931 | ||
| 2024-02-23 | 0.20185741533931 | |||||||||
| 2024-02-23 | 143.66999816895 | 144.67999267578 | 143.42999267578 | 143.96000671387 | 143.10176086426 | 19493800 | 0.87150530839502 | -1.2642450954008 | ||
| 2024-02-26 | 142.13999938965 | 142.44000244141 | 137.38999938965 | 137.57000732422 | 136.74984741211 | 53641800 | -3.5453545108125 | -3.215134434398 | ||
| 2024-02-26 | -4.4387323504014 | |||||||||
| 2024-02-26 | 142.13999938965 | 142.44000244141 | 137.38999938965 | 137.57000732422 | 136.74984741211 | 53641800 | -3.5453545108125 | 0.32710396473385 | ||
| 2024-02-27 | 138.02000427246 | 139.25 | 137.08999633789 | 138.88000488281 | 138.05204772949 | 33099200 | 1.5756099787074 | 0.62309852465579 | ||
| 2024-02-27 | 0.95224066936799 | |||||||||
| 2024-02-27 | 138.02000427246 | 139.25 | 137.08999633789 | 138.88000488281 | 138.05204772949 | 33099200 | 1.5756099787074 | -0.70565304714315 | ||
| 2024-02-28 | 137.89999389648 | 138.00999450684 | 135.41000366211 | 136.38000488281 | 135.5669708252 | 37328600 | -1.8839148961764 | -1.1022400877065 | ||
| 2024-02-28 | -1.8001151440839 | |||||||||
| 2024-02-28 | 137.89999389648 | 138.00999450684 | 135.41000366211 | 136.38000488281 | 135.5669708252 | 37328600 | -1.8839148961764 | 0.65991631050146 | ||
| 2024-02-29 | 137.2799987793 | 138.86000061035 | 136.39999389648 | 138.46000671387 | 137.63458251953 | 42133000 | 1.8035240644762 | 0.85956289704474 | ||
| 2024-02-29 | 1.5251516033028 | |||||||||
| 2024-02-29 | 137.2799987793 | 138.86000061035 | 136.39999389648 | 138.46000671387 | 137.63458251953 | 42133000 | 1.8035240644762 | -0.021677045089241 | ||
| 2024-03-01 | 138.42999267578 | 138.86999511719 | 136.91999816895 | 137.13999938965 | 136.32243347168 | 31151100 | -1.4041888217802 | -0.93187412727394 | ||
| 2024-03-01 | 138.42999267578 | 138.86999511719 | 136.91999816895 | 137.13999938965 | 136.32243347168 | 31151100 | -1.4041888217802 | -1.079186039176 | ||
| 2024-03-04 | 135.66000366211 | 135.66000366211 | 131.91000366211 | 133.35000610352 | 132.55502319336 | 55999400 | -2.7642635255563 | -1.7027845320919 | ||
| 2024-03-04 | 135.66000366211 | 135.66000366211 | 131.91000366211 | 133.35000610352 | 132.55502319336 | 55999400 | -2.7642635255563 | -1.1023630696815 | ||
| 2024-03-05 | -4.7522761172853 | |||||||||
| 2024-03-05 | 131.88000488281 | 133.24000549316 | 130.66999816895 | 132.66999816895 | 131.87907409668 | 40194800 | 1.9667921942541 | 0.59902430761569 | ||
| 2024-03-05 | 131.88000488281 | 133.24000549316 | 130.66999816895 | 132.66999816895 | 131.87907409668 | 40194800 | 1.9667921942541 | 0.33918516202069 | ||
| 2024-03-06 | 0.94024127120472 | |||||||||
| 2024-03-06 | 133.11999511719 | 133.58000183105 | 130.85000610352 | 131.39999389648 | 130.6166229248 | 35318600 | -2.0437158931857 | -1.2920682720796 | ||
| 2024-03-06 | -1.2920682720796 | |||||||||
| 2024-03-06 | 133.11999511719 | 133.58000183105 | 130.85000610352 | 131.39999389648 | 130.6166229248 | 35318600 | -2.0437158931857 | 1.0578382452159 | ||
| 2024-03-07 | 132.78999328613 | 134.94000244141 | 131.61000061035 | 134.38000488281 | 133.57888793945 | 37738200 | 2.5302042516614 | 1.1973881143691 | ||
| 2024-03-07 | 2.2678927890025 | |||||||||
| 2024-03-07 | 132.78999328613 | 134.94000244141 | 131.61000061035 | 134.38000488281 | 133.57888793945 | 37738200 | 2.5302042516614 | -0.12650555348138 | ||
| 2024-03-08 | -0.12650555348138 | |||||||||
| 2024-03-08 | 134.21000671387 | 138.08999633789 | 134 | 135.41000366211 | 134.60275268555 | 39370400 | 3.0522360730527 | 0.89411883482022 | ||
| 2024-03-08 | 134.21000671387 | 138.08999633789 | 134 | 135.41000366211 | 134.60275268555 | 39370400 | 3.0522360730527 | 0.53171937170886 | ||
| 2024-03-11 | 136.13000488281 | 139.10000610352 | 136.13000488281 | 137.66999816895 | 136.84927368164 | 32437800 | 2.1817388629787 | 1.1312666061083 | ||
| 2024-03-11 | 2.5780428298873 | |||||||||
| 2024-03-11 | 136.13000488281 | 139.10000610352 | 136.13000488281 | 137.66999816895 | 136.84927368164 | 32437800 | 2.1817388629787 | -0.46487934783224 | ||
| 2024-03-12 | -0.46487934783224 | |||||||||
| 2024-03-12 | 137.0299987793 | 139.38000488281 | 137.0299987793 | 138.5 | 137.67434692383 | 27563400 | 1.7149573994382 | 1.0727586906505 | ||
| 2024-03-12 | 137.0299987793 | 139.38000488281 | 137.0299987793 | 138.5 | 137.67434692383 | 27563400 | 1.7149573994382 | 0.36101083032491 | ||
| 2024-03-13 | 139 | 141.08999633789 | 138.99000549316 | 139.78999328613 | 138.9566192627 | 23347200 | 1.5108934180378 | 0.56834049362073 | ||
| 2024-03-13 | 139 | 141.08999633789 | 138.99000549316 | 139.78999328613 | 138.9566192627 | 23347200 | 1.5108934180378 | 1.0015088507858 | ||
| 2024-03-14 | 141.19000244141 | 143.58999633789 | 140.46000671387 | 143.10000610352 | 142.24690246582 | 42753400 | 2.228384931235 | 1.3527895949304 | ||
| 2024-03-14 | 4.429692314305 | |||||||||
| 2024-03-14 | 141.19000244141 | 143.58999633789 | 140.46000671387 | 143.10000610352 | 142.24690246582 | 42753400 | 2.228384931235 | -0.41929145906646 | ||
| 2024-03-15 | 142.5 | 143.17999267578 | 140.0299987793 | 141.17999267578 | 140.33833312988 | 49475400 | -2.2000237865756 | -0.92632092927631 | ||
| 2024-03-15 | -1.3417284038028 | |||||||||
| 2024-03-15 | 142.5 | 143.17999267578 | 140.0299987793 | 141.17999267578 | 140.33833312988 | 49475400 | -2.2000237865756 | 5.2627909902455 | ||
| 2024-03-18 | 5.2627909902455 | |||||||||
| 2024-03-18 | 148.61000061035 | 152.14999389648 | 147.16999816895 | 147.67999267578 | 146.79959106445 | 69273700 | -3.2730830938628 | -0.62580440801474 | ||
| 2024-03-18 | -0.62580440801474 | |||||||||
| 2024-03-18 | 148.61000061035 | 152.14999389648 | 147.16999816895 | 147.67999267578 | 146.79959106445 | 69273700 | -3.2730830938628 | 0.32503454099022 | ||
| 2024-03-19 | 0.32503454099022 | |||||||||
| 2024-03-19 | 148.16000366211 | 148.78999328613 | 146.08000183105 | 147.0299987793 | 146.1534576416 | 24070400 | -1.82135330154 | -0.76269226166433 | ||
| 2024-03-19 | -0.76269226166433 | |||||||||
| 2024-03-19 | 148.16000366211 | 148.78999328613 | 146.08000183105 | 147.0299987793 | 146.1534576416 | 24070400 | -1.82135330154 | 0.65973014266236 | ||
| 2024-03-20 | 148 | 148.86000061035 | 146.74000549316 | 148.74000549316 | 147.85325622559 | 21311500 | 1.4447287977553 | 0.50000371159733 | ||
| 2024-03-20 | 148 | 148.86000061035 | 146.74000549316 | 148.74000549316 | 147.85325622559 | 21311500 | 1.4447287977553 | 0.49078640619831 | ||
| 2024-03-21 | 1.6595269412121 | |||||||||
| 2024-03-21 | 149.4700012207 | 150.36999511719 | 146.89999389648 | 147.60000610352 | 146.72007751465 | 24755600 | -2.3076420385589 | -1.2510838977156 | ||
| 2024-03-21 | -1.2510838977156 | |||||||||
| 2024-03-21 | 149.4700012207 | 150.36999511719 | 146.89999389648 | 147.60000610352 | 146.72007751465 | 24755600 | -2.3076420385589 | 1.0298028122071 | ||
| 2024-03-22 | 149.11999511719 | 151.58000183105 | 148.97999572754 | 150.77000427246 | 149.87115478516 | 29211800 | 1.7452048449985 | 1.1064975920746 | ||
| 2024-03-22 | 2.1476951476019 | |||||||||
| 2024-03-22 | 149.11999511719 | 151.58000183105 | 148.97999572754 | 150.77000427246 | 149.87115478516 | 29211800 | 1.7452048449985 | -0.55050859423919 | ||
| 2024-03-25 | -0.55050859423919 | |||||||||
| 2024-03-25 | 149.94000244141 | 150.38000488281 | 147.82000732422 | 150.07000732422 | 149.1753692627 | 19229300 | 1.7318342793603 | 0.08670460230471 | ||
| 2024-03-25 | 149.94000244141 | 150.38000488281 | 147.82000732422 | 150.07000732422 | 149.1753692627 | 19229300 | 1.7318342793603 | 0.099949283110456 | ||
| 2024-03-26 | 150.2200012207 | 152.25999450684 | 149.97999572754 | 150.66999816895 | 149.77177429199 | 22149100 | 1.5202019230877 | 0.29955861042834 | ||
| 2024-03-26 | 150.2200012207 | 152.25999450684 | 149.97999572754 | 150.66999816895 | 149.77177429199 | 22149100 | 1.5202019230877 | 0.33848444483557 | ||
| 2024-03-27 | 0.8269909391655 | |||||||||
| 2024-03-27 | 151.17999267578 | 151.63999938965 | 148.89999389648 | 150.86999511719 | 149.97058105469 | 22879200 | -1.8069147350255 | -0.20505197354954 | ||
| 2024-03-27 | 151.17999267578 | 151.63999938965 | 148.89999389648 | 150.86999511719 | 149.97058105469 | 22879200 | -1.8069147350255 | -0.013249164392393 | ||
| 2024-03-28 | -0.21827397026887 | |||||||||
| 2024-03-28 | 150.85000610352 | 151.42999267578 | 150.16999816895 | 150.92999267578 | 150.03019714355 | 24485400 | 0.8390454299789 | 0.053023910526551 | ||
| 2024-03-28 | 0.053023910526551 | |||||||||
| 2024-03-28 | 150.85000610352 | 151.42999267578 | 150.16999816895 | 150.92999267578 | 150.03019714355 | 24485400 | 0.8390454299789 | -0.15900764991789 | ||
| 2024-04-01 | -0.15900764991789 | |||||||||
| 2024-04-01 | 150.69000244141 | 155.74000549316 | 150.61000061035 | 155.49000549316 | 154.56303405762 | 31730800 | 3.4061515583447 | 3.1853493755329 | ||
| 2024-04-01 | 3.1853493755329 | |||||||||
| 2024-04-01 | 150.69000244141 | 155.74000549316 | 150.61000061035 | 155.49000549316 | 154.56303405762 | 31730800 | 3.4061515583447 | -1.279828556731 | ||
| 2024-04-02 | -1.279828556731 | |||||||||
| 2024-04-02 | 153.5 | 154.69999694824 | 152.14999389648 | 154.55999755859 | 153.63859558105 | 24586000 | 1.6759797266195 | 0.69055215543568 | ||
| 2024-04-02 | 0.69055215543568 | |||||||||
| 2024-04-02 | 153.5 | 154.69999694824 | 152.14999389648 | 154.55999755859 | 153.63859558105 | 24586000 | 1.6759797266195 | -0.62111249368659 | ||
| 2024-04-03 | -0.62111249368659 | |||||||||
| 2024-04-03 | 153.60000610352 | 155.08000183105 | 152.72999572754 | 154.91999816895 | 153.99644470215 | 24705000 | 1.5386670393862 | 0.85936980011583 | ||
| 2024-04-03 | 0.85936980011583 | |||||||||
| 2024-04-03 | 153.60000610352 | 155.08000183105 | 152.72999572754 | 154.91999816895 | 153.99644470215 | 24705000 | 1.5386670393862 | -0.91660094611979 | ||
| 2024-04-04 | 153.5 | 154.77000427246 | 150.44999694824 | 150.5299987793 | 149.63258361816 | 34724700 | -2.7912432674058 | -1.9348542154418 | ||
| 2024-04-04 | 153.5 | 154.77000427246 | 150.44999694824 | 150.5299987793 | 149.63258361816 | 34724700 | -2.7912432674058 | -0.33215970507852 | ||
| 2024-04-05 | -3.1564674977053 | |||||||||
| 2024-04-05 | 150.0299987793 | 153.41999816895 | 149.60000610352 | 152.5 | 151.59086608887 | 23459200 | 2.5534705277929 | 1.6463382262214 | ||
| 2024-04-05 | 150.0299987793 | 153.41999816895 | 149.60000610352 | 152.5 | 151.59086608887 | 23459200 | 2.5534705277929 | 0.18360575691598 | ||
| 2024-04-08 | 152.7799987793 | 155.27000427246 | 152.61000061035 | 154.85000610352 | 153.92686462402 | 20702000 | 1.7430074382222 | 1.354894188217 | ||
| 2024-04-08 | 152.7799987793 | 155.27000427246 | 152.61000061035 | 154.85000610352 | 153.92686462402 | 20702000 | 1.7430074382222 | 0.80076860542457 | ||
| 2024-04-09 | 156.08999633789 | 158.55999755859 | 155.19000244141 | 156.60000610352 | 155.6664276123 | 31079500 | 2.1715284903484 | 0.32674084027844 | ||
| 2024-04-09 | 4.3791290926314 | |||||||||
| 2024-04-09 | 156.08999633789 | 158.55999755859 | 155.19000244141 | 156.60000610352 | 155.6664276123 | 31079500 | 2.1715284903484 | -0.24904174613546 | ||
| 2024-04-10 | 156.21000671387 | 156.61000061035 | 154.67999267578 | 156.13999938965 | 155.20916748047 | 22838600 | -1.232365702732 | -0.044816158510885 | ||
| 2024-04-10 | -0.29374629370264 | |||||||||
| 2024-04-10 | 156.21000671387 | 156.61000061035 | 154.67999267578 | 156.13999938965 | 155.20916748047 | 22838600 | -1.232365702732 | 0.49314991384071 | ||
| 2024-04-11 | 156.91000366211 | 159.67999267578 | 156.46000671387 | 159.41000366211 | 158.4596862793 | 27166400 | 2.0580249416726 | 1.593269990219 | ||
| 2024-04-11 | 2.0942771136438 | |||||||||
| 2024-04-11 | 156.91000366211 | 159.67999267578 | 156.46000671387 | 159.41000366211 | 158.4596862793 | 27166400 | 2.0580249416726 | -0.90960223005555 | ||
| 2024-04-12 | 157.96000671387 | 160.2200012207 | 157.13999938965 | 157.72999572754 | 156.78968811035 | 25353700 | -1.9223578876472 | -0.14561343159777 | ||
| 2024-04-12 | -1.0538911586322 | |||||||||
| 2024-04-12 | 157.96000671387 | 160.2200012207 | 157.13999938965 | 157.72999572754 | 156.78968811035 | 25353700 | -1.9223578876472 | 0.71641724048763 | ||
| 2024-04-15 | 0.71641724048763 | |||||||||
| 2024-04-15 | 158.86000061035 | 159.24000549316 | 154.58999633789 | 154.86000061035 | 153.93678283691 | 27136500 | -2.9201262213427 | -2.5179403151402 | ||
| 2024-04-15 | 158.86000061035 | 159.24000549316 | 154.58999633789 | 154.86000061035 | 153.93678283691 | 27136500 | -2.9201262213427 | -0.43264766001849 | ||
| 2024-04-16 | -2.9396941653046 | |||||||||
| 2024-04-16 | 154.19000244141 | 155.64999389648 | 153.42999267578 | 154.39999389648 | 153.47953796387 | 20779500 | 1.4469147667851 | 0.13619005885801 | ||
| 2024-04-16 | 154.19000244141 | 155.64999389648 | 153.42999267578 | 154.39999389648 | 153.47953796387 | 20779500 | 1.4469147667851 | 0.79015626226064 | ||
| 2024-04-17 | 0.9274224353973 | |||||||||
| 2024-04-17 | 155.61999511719 | 157.08000183105 | 154.58000183105 | 155.4700012207 | 154.54316711426 | 21763100 | -1.5915456906404 | -0.096384719952869 | ||
| 2024-04-17 | 155.61999511719 | 157.08000183105 | 154.58000183105 | 155.4700012207 | 154.54316711426 | 21763100 | -1.5915456906404 | -0.083620558173114 | ||
| 2024-04-18 | -0.17992468068516 | |||||||||
| 2024-04-18 | 155.33999633789 | 156.94000244141 | 154.61999511719 | 156.00999450684 | 155.07992553711 | 19883000 | 1.5004575071034 | 0.43131079228813 | ||
| 2024-04-18 | 155.33999633789 | 156.94000244141 | 154.61999511719 | 156.00999450684 | 155.07992553711 | 19883000 | 1.5004575071034 | 0.12178863412364 | ||
| 2024-04-19 | 0.55362471393453 | |||||||||
| 2024-04-19 | 156.19999694824 | 156.36000061035 | 152.30000305176 | 154.08999633789 | 153.17138671875 | 32615600 | -2.5965704417661 | -1.3508326834672 | ||
| 2024-04-19 | -1.3508326834672 | |||||||||
| 2024-04-19 | 156.19999694824 | 156.36000061035 | 152.30000305176 | 154.08999633789 | 153.17138671875 | 32615600 | -2.5965704417661 | 0.14277449927425 | ||
| 2024-04-22 | 154.30999755859 | 157.63999938965 | 154.05999755859 | 156.2799987793 | 155.34831237793 | 26446200 | 2.3237711851145 | 1.2766517088143 | ||
| 2024-04-22 | 154.30999755859 | 157.63999938965 | 154.05999755859 | 156.2799987793 | 155.34831237793 | 26446200 | 2.3237711851145 | 0.43512153818905 | ||
| 2024-04-23 | 156.96000671387 | 158.9700012207 | 156.2799987793 | 158.25999450684 | 157.31651306152 | 21151600 | 1.7212710918978 | 0.82822868078656 | ||
| 2024-04-23 | 2.7062095321239 | |||||||||
| 2024-04-23 | 156.96000671387 | 158.9700012207 | 156.2799987793 | 158.25999450684 | 157.31651306152 | 21151600 | 1.7212710918978 | -0.48653420978011 | ||
| 2024-04-24 | -0.48653420978011 | |||||||||
| 2024-04-24 | 157.49000549316 | 159.57000732422 | 157.16999816895 | 159.13000488281 | 158.18135070801 | 22779100 | 1.5270148140446 | 1.041335533968 | ||
| 2024-04-24 | 1.041335533968 | |||||||||
| 2024-04-24 | 157.49000549316 | 159.57000732422 | 157.16999816895 | 159.13000488281 | 158.18135070801 | 22779100 | 1.5270148140446 | -4.9016545041282 | ||
| 2024-04-25 | -4.9016545041282 | |||||||||
| 2024-04-25 | 151.33000183105 | 156.49000549316 | 150.86999511719 | 156 | 155.07000732422 | 57109700 | 3.7250683090506 | 3.0859698093171 | ||
| 2024-04-25 | 151.33000183105 | 156.49000549316 | 150.86999511719 | 156 | 155.07000732422 | 57109700 | 3.7250683090506 | 11.775637895633 | ||
| 2024-04-26 | 15.225000335264 | |||||||||
| 2024-04-26 | 174.36999511719 | 174.71000671387 | 169.64999389648 | 171.94999694824 | 170.92489624023 | 64665300 | -2.8962352601073 | -1.3878524039178 | ||
| 2024-04-26 | 174.36999511719 | 174.71000671387 | 169.64999389648 | 171.94999694824 | 170.92489624023 | 64665300 | -2.8962352601073 | -1.6807208147368 | ||
| 2024-04-29 | 169.05999755859 | 169.55000305176 | 165.21000671387 | 166.14999389648 | 165.1594543457 | 45610000 | -2.5597146916982 | -1.7212845759688 | ||
| 2024-04-29 | 169.05999755859 | 169.55000305176 | 165.21000671387 | 166.14999389648 | 165.1594543457 | 45610000 | -2.5597146916982 | -0.32500349441436 | ||
| 2024-04-30 | 165.61000061035 | 168.10000610352 | 162.60000610352 | 162.7799987793 | 161.8095703125 | 33562900 | -3.2718618681151 | -1.708835106953 | ||
| 2024-04-30 | -6.646783656845 | |||||||||
| 2024-04-30 | 165.61000061035 | 168.10000610352 | 162.60000610352 | 162.7799987793 | 161.8095703125 | 33562900 | -3.2718618681151 | 0.9337782798007 | ||
| 2024-05-01 | 0.9337782798007 | |||||||||
| 2024-05-01 | 164.30000305176 | 167.11999511719 | 163.08999633789 | 163.86000061035 | 162.88314819336 | 33493200 | -2.4114402208251 | -0.26780428072642 | ||
| 2024-05-01 | -0.26780428072642 | |||||||||
| 2024-05-01 | 164.30000305176 | 167.11999511719 | 163.08999633789 | 163.86000061035 | 162.88314819336 | 33493200 | -2.4114402208251 | 0.56755319926596 | ||
| 2024-05-02 | 164.78999328613 | 166.72999572754 | 163.88999938965 | 166.61999511719 | 165.62666320801 | 24294500 | 1.7328673796249 | 1.1105054345607 | ||
| 2024-05-02 | 164.78999328613 | 166.72999572754 | 163.88999938965 | 166.61999511719 | 165.62666320801 | 24294500 | 1.7328673796249 | 0.56415944601675 | ||
| 2024-05-03 | 2.2580232725866 | |||||||||
| 2024-05-03 | 167.55999755859 | 167.96000671387 | 163.05000305176 | 167.24000549316 | 166.24299621582 | 34662400 | -2.9233171385102 | -0.19097163409649 | ||
| 2024-05-03 | -0.19097163409649 | |||||||||
| 2024-05-03 | 167.55999755859 | 167.96000671387 | 163.05000305176 | 167.24000549316 | 166.24299621582 | 34662400 | -2.9233171385102 | 0.13154820227037 | ||
| 2024-05-06 | 167.46000671387 | 168.13999938965 | 166.0299987793 | 168.10000610352 | 167.09786987305 | 21871300 | 1.2708550417786 | 0.38218043950158 | ||
| 2024-05-06 | 167.46000671387 | 168.13999938965 | 166.0299987793 | 168.10000610352 | 167.09786987305 | 21871300 | 1.2708550417786 | 0.23794995952473 | ||
| 2024-05-07 | 168.5 | 171.75999450684 | 168.38999938965 | 171.25 | 170.2290802002 | 28039700 | 2.0013035984337 | 1.6320474777448 | ||
| 2024-05-07 | 2.3977483706791 | |||||||||
| 2024-05-07 | 168.5 | 171.75999450684 | 168.38999938965 | 171.25 | 170.2290802002 | 28039700 | 2.0013035984337 | -1.3138686131387 | ||
| 2024-05-08 | -1.3138686131387 | |||||||||
| 2024-05-08 | 169 | 170.14999389648 | 168.74000549316 | 169.38000488281 | 168.37023925781 | 19569100 | 0.8355981731774 | 0.22485496024409 | ||
| 2024-05-08 | 169 | 170.14999389648 | 168.74000549316 | 169.38000488281 | 168.37023925781 | 19569100 | 0.8355981731774 | 0.0059006414853124 | ||
| 2024-05-09 | 169.38999938965 | 170.69000244141 | 168.17999267578 | 169.96000671387 | 168.94676208496 | 15346700 | 1.4924544386584 | 0.33650588952867 | ||
| 2024-05-09 | 0.56805130998059 | |||||||||
| 2024-05-09 | 169.38999938965 | 170.69000244141 | 168.17999267578 | 169.96000671387 | 168.94676208496 | 15346700 | 1.4924544386584 | -1.1355659321781 | ||
| 2024-05-10 | -1.1355659321781 | |||||||||
| 2024-05-10 | 168.0299987793 | 169.85000610352 | 166.19000244141 | 168.64999389648 | 167.64457702637 | 29799900 | 2.2023007451365 | 0.36897882621654 | ||
| 2024-05-10 | 0.36897882621654 | |||||||||
| 2024-05-10 | 168.0299987793 | 169.85000610352 | 166.19000244141 | 168.64999389648 | 167.64457702637 | 29799900 | 2.2023007451365 | -2.6030237465309 | ||
| 2024-05-13 | -2.6030237465309 | |||||||||
| 2024-05-13 | 164.25999450684 | 169.2799987793 | 164 | 169.13999938965 | 168.13166809082 | 31327600 | 3.2195114507908 | 2.9709028649757 | ||
| 2024-05-13 | 164.25999450684 | 169.2799987793 | 164 | 169.13999938965 | 168.13166809082 | 31327600 | 3.2195114507908 | 0.37247539617236 | ||
| 2024-05-14 | 169.77000427246 | 171.25 | 168.80000305176 | 170.33999633789 | 169.32450866699 | 25127100 | 1.4514199667941 | 0.33574368326863 | ||
| 2024-05-14 | 169.77000427246 | 171.25 | 168.80000305176 | 170.33999633789 | 169.32450866699 | 25127100 | 1.4514199667941 | 0.17025275986657 | ||
| 2024-05-15 | 170.63000488281 | 172.64999389648 | 170.50999450684 | 172.50999450684 | 171.48155212402 | 26948400 | 1.2550580368253 | 1.1017931021655 | ||
| 2024-05-15 | 170.63000488281 | 172.64999389648 | 170.50999450684 | 172.50999450684 | 171.48155212402 | 26948400 | 1.2550580368253 | 0.45214700836709 | ||
| 2024-05-16 | 173.28999328613 | 175.11999511719 | 172.69000244141 | 174.17999267578 | 173.14161682129 | 27867900 | 1.4071414913586 | 0.51358960362984 | ||
| 2024-05-16 | 173.28999328613 | 175.11999511719 | 172.69000244141 | 174.17999267578 | 173.14161682129 | 27867900 | 1.4071414913586 | 0 | ||
| 2024-05-17 | 174.17999267578 | 176.27000427246 | 173.69000244141 | 176.05999755859 | 175.01040649414 | 24479300 | 1.4854060652829 | 1.0793460568757 | ||
| 2024-05-17 | 174.17999267578 | 176.27000427246 | 173.69000244141 | 176.05999755859 | 175.01040649414 | 24479300 | 1.4854060652829 | 0.07384123856371 | ||
| 2024-05-20 | 176.19000244141 | 178.77000427246 | 176.08000183105 | 176.91999816895 | 175.86526489258 | 22554400 | 1.5277160457934 | 0.41432301346487 | ||
| 2024-05-20 | 7.707295802681 | |||||||||
| 2024-05-20 | 176.19000244141 | 178.77000427246 | 176.08000183105 | 176.91999816895 | 175.86526489258 | 22554400 | 1.5277160457934 | -0.011306959455104 | ||
| 2024-05-21 | -0.011306959455104 | |||||||||
| 2024-05-21 | 176.89999389648 | 178.14999389648 | 175.80999755859 | 177.85000610352 | 176.78971862793 | 16989400 | 1.3309802459389 | 0.53703348773837 | ||
| 2024-05-21 | 0.53703348773837 | |||||||||
| 2024-05-21 | 176.89999389648 | 178.14999389648 | 175.80999755859 | 177.85000610352 | 176.78971862793 | 16989400 | 1.3309802459389 | -0.68035236004598 | ||
| 2024-05-22 | 176.63999938965 | 177.14999389648 | 175.21000671387 | 176.38000488281 | 175.32850646973 | 17880000 | -1.095109934777 | -0.14718891968655 | ||
| 2024-05-22 | -0.82653987644371 | |||||||||
| 2024-05-22 | 176.63999938965 | 177.14999389648 | 175.21000671387 | 176.38000488281 | 175.32850646973 | 17880000 | -1.095109934777 | 0.39120218976334 | ||
| 2024-05-23 | 0.39120218976334 | |||||||||
| 2024-05-23 | 177.07000732422 | 178.25 | 172.94999694824 | 173.55000305176 | 172.51538085938 | 21024900 | -2.9733537457267 | -1.9879167147803 | ||
| 2024-05-23 | -1.9879167147803 | |||||||||
| 2024-05-23 | 177.07000732422 | 178.25 | 172.94999694824 | 173.55000305176 | 172.51538085938 | 21024900 | -2.9733537457267 | 0.82396580272879 | ||
| 2024-05-24 | 174.97999572754 | 175.77000427246 | 173.64999389648 | 174.99000549316 | 173.94680786133 | 16579400 | 1.2208525485122 | 0.0057205199847976 | ||
| 2024-05-24 | 0.829733457842 | |||||||||
| 2024-05-24 | 174.97999572754 | 175.77000427246 | 173.64999389648 | 174.99000549316 | 173.94680786133 | 16579400 | 1.2208525485122 | -0.30859393563649 | ||
| 2024-05-28 | -0.30859393563649 | |||||||||
| 2024-05-28 | 174.44999694824 | 177.27000427246 | 174.36999511719 | 176.39999389648 | 175.3483581543 | 20572200 | 1.6631354226537 | 1.1177970664114 | ||
| 2024-05-28 | 1.1177970664114 | |||||||||
| 2024-05-28 | 174.44999694824 | 177.27000427246 | 174.36999511719 | 176.39999389648 | 175.3483581543 | 20572200 | 1.6631354226537 | -0.54988733235011 | ||
| 2024-05-29 | -0.54988733235011 | |||||||||
| 2024-05-29 | 175.42999267578 | 176.83999633789 | 174.7200012207 | 175.89999389648 | 174.85134887695 | 23388700 | 1.2133671602426 | 0.26791383476357 | ||
| 2024-05-29 | 0.26791383476357 | |||||||||
| 2024-05-29 | 175.42999267578 | 176.83999633789 | 174.7200012207 | 175.89999389648 | 174.85134887695 | 23388700 | 1.2133671602426 | -0.39795166147313 | ||
| 2024-05-30 | 175.19999694824 | 175.2200012207 | 171.78999328613 | 172.11000061035 | 171.08395385742 | 22931500 | -1.9575436084206 | -1.7636965706132 | ||
| 2024-05-30 | 175.19999694824 | 175.2200012207 | 171.78999328613 | 172.11000061035 | 171.08395385742 | 22931500 | -1.9575436084206 | -0.14525594045287 | ||
| 2024-05-31 | -2.2967557852846 | |||||||||
| 2024-05-31 | 171.86000061035 | 173.05999755859 | 169.44000244141 | 172.5 | 171.47163391113 | 37638900 | 2.1364465681233 | 0.37239577992292 | ||
| 2024-05-31 | 171.86000061035 | 173.05999755859 | 169.44000244141 | 172.5 | 171.47163391113 | 37638900 | 2.1364465681233 | 0.023184513700181 | ||
| 2024-06-03 | 172.53999328613 | 174.5299987793 | 171.16000366211 | 173.16999816895 | 172.13763427734 | 27459100 | 1.9689150765855 | 0.36513556701474 | ||
| 2024-06-03 | 172.53999328613 | 174.5299987793 | 171.16000366211 | 173.16999816895 | 172.13763427734 | 27459100 | 1.9689150765855 | 0.063521748290518 | ||
| 2024-06-04 | 173.2799987793 | 173.85000610352 | 171.88999938965 | 173.78999328613 | 172.75393676758 | 26879600 | 1.1402680323619 | 0.29431816160475 | ||
| 2024-06-04 | 173.2799987793 | 173.85000610352 | 171.88999938965 | 173.78999328613 | 172.75393676758 | 26879600 | 1.1402680323619 | 0.81132615028525 | ||
| 2024-06-05 | 175.19999694824 | 176.64999389648 | 173.92999267578 | 175.41000366211 | 174.36427307129 | 22068500 | 1.5638482925561 | 0.11986684790253 | ||
| 2024-06-05 | 175.19999694824 | 176.64999389648 | 173.92999267578 | 175.41000366211 | 174.36427307129 | 22068500 | 1.5638482925561 | 0.27933996017631 | ||
| 2024-06-06 | 175.89999389648 | 177.14999389648 | 175.75 | 176.72999572754 | 175.67639160156 | 23251000 | 0.79658258690434 | 0.471860068138 | ||
| 2024-06-06 | 175.89999389648 | 177.14999389648 | 175.75 | 176.72999572754 | 175.67639160156 | 23251000 | 0.79658258690434 | 0.18107131327729 | ||
| 2024-06-07 | 3.0199013283919 | |||||||||
| 2024-06-07 | 177.05000305176 | 177.86999511719 | 174.30000305176 | 174.46000671387 | 173.41996765137 | 19661400 | -2.0070794194814 | -1.4628615042348 | ||
| 2024-06-07 | -1.4628615042348 | |||||||||
| 2024-06-07 | 177.05000305176 | 177.86999511719 | 174.30000305176 | 174.46000671387 | 173.41996765137 | 19661400 | -2.0070794194814 | 0.29232746028285 | ||
| 2024-06-10 | 174.9700012207 | 177.05999755859 | 172.75999450684 | 175.00999450684 | 174.16630554199 | 23726700 | 2.4890039294298 | 0.022857224583528 | ||
| 2024-06-10 | 174.9700012207 | 177.05999755859 | 172.75999450684 | 175.00999450684 | 174.16630554199 | 23726700 | 2.4890039294298 | 0.69139292145965 | ||
| 2024-06-11 | 176.2200012207 | 176.83999633789 | 173.77000427246 | 176.61999511719 | 175.7685546875 | 21540600 | 1.7666985037395 | 0.22698552588443 | ||
| 2024-06-11 | 176.2200012207 | 176.83999633789 | 173.77000427246 | 176.61999511719 | 175.7685546875 | 21540600 | 1.7666985037395 | 0.92288808055452 | ||
| 2024-06-12 | 2.1724138142152 | |||||||||
| 2024-06-12 | 178.25 | 180.41000366211 | 176.11000061035 | 177.78999328613 | 176.93290710449 | 27864700 | -2.383461540088 | -0.25806828267444 | ||
| 2024-06-12 | 178.25 | 180.41000366211 | 176.11000061035 | 177.78999328613 | 176.93290710449 | 27864700 | -2.383461540088 | -0.94493095180981 | ||
| 2024-06-13 | 176.11000061035 | 176.74000549316 | 174.88000488281 | 175.16000366211 | 174.31559753418 | 20913300 | -1.052393658788 | -0.53943384529541 | ||
| 2024-06-13 | 176.11000061035 | 176.74000549316 | 174.88000488281 | 175.16000366211 | 174.31559753418 | 20913300 | -1.052393658788 | -0.53665358629448 | ||
| 2024-06-14 | -2.260868880391 | |||||||||
| 2024-06-14 | 174.2200012207 | 177.05999755859 | 174.14999389648 | 176.78999328613 | 175.93772888184 | 18063600 | 1.6709754602915 | 1.4751418019875 | ||
| 2024-06-14 | 1.4751418019875 | |||||||||
| 2024-06-14 | 174.2200012207 | 177.05999755859 | 174.14999389648 | 176.78999328613 | 175.93772888184 | 18063600 | 1.6709754602915 | -0.75229742789404 | ||
| 2024-06-17 | -0.75229742789404 | |||||||||
| 2024-06-17 | 175.46000671387 | 178.36000061035 | 174.80999755859 | 177.24000549316 | 176.38558959961 | 19618500 | 2.0307780454993 | 1.0144754993653 | ||
| 2024-06-17 | 1.0144754993653 | |||||||||
| 2024-06-17 | 175.46000671387 | 178.36000061035 | 174.80999755859 | 177.24000549316 | 176.38558959961 | 19618500 | 2.0307780454993 | -0.056424114430242 | ||
| 2024-06-18 | 177.13999938965 | 177.38999938965 | 174.10000610352 | 175.08999633789 | 174.24592590332 | 21869900 | -1.8546667216037 | -1.1572784570516 | ||
| 2024-06-18 | -1.213049587361 | |||||||||
| 2024-06-18 | 177.13999938965 | 177.38999938965 | 174.10000610352 | 175.08999633789 | 174.24592590332 | 21869900 | -1.8546667216037 | 0.15991706274099 | ||
| 2024-06-20 | 175.36999511719 | 177.28999328613 | 174.99000549316 | 176.30000305176 | 175.45010375977 | 20160100 | 1.314353803514 | 0.5303118894135 | ||
| 2024-06-20 | 175.36999511719 | 177.28999328613 | 174.99000549316 | 176.30000305176 | 175.45010375977 | 20160100 | 1.314353803514 | 0.39704874425708 | ||
| 2024-06-21 | 177 | 180.85000610352 | 176.61000061035 | 179.63000488281 | 178.76406860352 | 57759000 | 2.4007731603595 | 1.4858784648658 | ||
| 2024-06-21 | 177 | 180.85000610352 | 176.61000061035 | 179.63000488281 | 178.76406860352 | 57759000 | 2.4007731603595 | 0.29505025045378 | ||
| 2024-06-24 | 2.8956579075109 | |||||||||
| 2024-06-24 | 180.16000366211 | 180.88999938965 | 178.66999816895 | 179.2200012207 | 178.35601806641 | 18298000 | -1.2272658677615 | -0.52175978147138 | ||
| 2024-06-24 | -0.52175978147138 | |||||||||
| 2024-06-24 | 180.16000366211 | 180.88999938965 | 178.66999816895 | 179.2200012207 | 178.35601806641 | 18298000 | -1.2272658677615 | 0.22318596906592 | ||
| 2024-06-25 | 179.61999511719 | 184.28999328613 | 179.41999816895 | 184.0299987793 | 183.14282226562 | 23130200 | 2.7142989448711 | 2.4551852700097 | ||
| 2024-06-25 | 2.6838508681129 | |||||||||
| 2024-06-25 | 179.61999511719 | 184.28999328613 | 179.41999816895 | 184.0299987793 | 183.14282226562 | 23130200 | 2.7142989448711 | -0.76074221907884 | ||
| 2024-06-26 | -0.76074221907884 | |||||||||
| 2024-06-26 | 182.63000488281 | 184.50999450684 | 182.47999572754 | 183.88000488281 | 182.99356079102 | 19839000 | 1.1124500366209 | 0.68444393942939 | ||
| 2024-06-26 | 182.63000488281 | 184.50999450684 | 182.47999572754 | 183.88000488281 | 182.99356079102 | 19839000 | 1.1124500366209 | 0.16314323743896 | ||
| 2024-06-27 | 184.17999267578 | 186.05000305176 | 184.02000427246 | 185.41000366211 | 184.5161895752 | 18848900 | 1.1031402739733 | 0.66783094540206 | ||
| 2024-06-27 | 1.5222026528887 | |||||||||
| 2024-06-27 | 184.17999267578 | 186.05000305176 | 184.02000427246 | 185.41000366211 | 184.5161895752 | 18848900 | 1.1031402739733 | -0.5878843192717 | ||
| 2024-06-28 | 184.32000732422 | 185.13000488281 | 181.96000671387 | 182.14999389648 | 181.2718963623 | 29156600 | -1.7123092342335 | -1.1773075854524 | ||
| 2024-06-28 | -1.7582706980396 | |||||||||
| 2024-06-28 | 184.32000732422 | 185.13000488281 | 181.96000671387 | 182.14999389648 | 181.2718963623 | 29156600 | -1.7123092342335 | 0.48312100592911 | ||
| 2024-07-01 | 0.48312100592911 | |||||||||
| 2024-07-01 | 183.0299987793 | 183.88000488281 | 181.30000305176 | 182.99000549316 | 182.10786437988 | 16006100 | -1.4030899295978 | -0.021850672785628 | ||
| 2024-07-01 | 183.0299987793 | 183.88000488281 | 181.30000305176 | 182.99000549316 | 182.10786437988 | 16006100 | -1.4030899295978 | -0.51369059139209 | ||
| 2024-07-02 | -0.53542901932746 | |||||||||
| 2024-07-02 | 182.05000305176 | 185.57000732422 | 181.55999755859 | 185.24000549316 | 184.34701538086 | 17372500 | 2.2086416719249 | 1.752267172717 | ||
| 2024-07-02 | 1.752267172717 | |||||||||
| 2024-07-02 | 182.05000305176 | 185.57000732422 | 181.55999755859 | 185.24000549316 | 184.34701538086 | 17372500 | 2.2086416719249 | -0.21053734511082 | ||
| 2024-07-03 | -0.21053734511082 | |||||||||
| 2024-07-03 | 184.85000610352 | 186.08999633789 | 184 | 185.82000732422 | 184.92420959473 | 10242100 | 1.1358675749406 | 0.52475044018117 | ||
| 2024-07-03 | 184.85000610352 | 186.08999633789 | 184 | 185.82000732422 | 184.92420959473 | 10242100 | 1.1358675749406 | 0.021522594207535 | ||
| 2024-07-05 | 185.86000061035 | 190.86000061035 | 185.80000305176 | 190.60000610352 | 189.68116760254 | 20967500 | 2.7233570912182 | 2.5503096296127 | ||
| 2024-07-05 | 3.1106301380266 | |||||||||
| 2024-07-05 | 185.86000061035 | 190.86000061035 | 185.80000305176 | 190.60000610352 | 189.68116760254 | 20967500 | 2.7233570912182 | -0.36726767293547 | ||
| 2024-07-08 | 189.89999389648 | 190.16999816895 | 187.7799987793 | 189.0299987793 | 188.1187286377 | 21035900 | -1.2567699493404 | -0.45813330444957 | ||
| 2024-07-08 | -0.82371840185884 | |||||||||
| 2024-07-08 | 189.89999389648 | 190.16999816895 | 187.7799987793 | 189.0299987793 | 188.1187286377 | 21035900 | -1.2567699493404 | 0.67714055312 | ||
| 2024-07-09 | 0.67714055312 | |||||||||
| 2024-07-09 | 190.30999755859 | 191.36000061035 | 188.7200012207 | 188.97999572754 | 188.06898498535 | 15121400 | -1.3795983388524 | -0.69886072624492 | ||
| 2024-07-09 | -0.69886072624492 | |||||||||
| 2024-07-09 | 190.30999755859 | 191.36000061035 | 188.7200012207 | 188.97999572754 | 188.06898498535 | 15121400 | -1.3795983388524 | 0.089955642284179 | ||
| 2024-07-10 | 189.14999389648 | 191.75 | 189.0299987793 | 191.17999267578 | 190.25836181641 | 15952500 | 1.4389256934181 | 1.0732216996041 | ||
| 2024-07-10 | 1.1641427653613 | |||||||||
| 2024-07-10 | 189.14999389648 | 191.75 | 189.0299987793 | 191.17999267578 | 190.25836181641 | 15952500 | 1.4389256934181 | -0.69567246742243 | ||
| 2024-07-11 | 189.85000610352 | 190.86000061035 | 185.08000183105 | 185.57000732422 | 184.67543029785 | 25625800 | -3.0283971292115 | -2.2544106619429 | ||
| 2024-07-11 | 189.85000610352 | 190.86000061035 | 185.08000183105 | 185.57000732422 | 184.67543029785 | 25625800 | -3.0283971292115 | -0.2640542511312 | ||
| 2024-07-12 | 185.08000183105 | 187.11000061035 | 184.49000549316 | 185.07000732422 | 184.17784118652 | 22898400 | -1.4002432305281 | -0.0054001008953253 | ||
| 2024-07-12 | 185.08000183105 | 187.11000061035 | 184.49000549316 | 185.07000732422 | 184.17784118652 | 22898400 | -1.4002432305281 | -0.081055357073956 | ||
| 2024-07-15 | -3.2743983401297 | |||||||||
| 2024-07-15 | 184.91999816895 | 188.24000549316 | 184.91999816895 | 186.5299987793 | 185.63078308105 | 16474000 | 1.7953749497583 | 0.8706471048527 | ||
| 2024-07-15 | 184.91999816895 | 188.24000549316 | 184.91999816895 | 186.5299987793 | 185.63078308105 | 16474000 | 1.7953749497583 | 0.44496962230549 | ||
| 2024-07-16 | 1.3194908422923 | |||||||||
| 2024-07-16 | 187.36000061035 | 188.67999267578 | 183.36999511719 | 183.91999816895 | 183.03337097168 | 18290700 | -2.8142875581505 | -1.8360388717976 | ||
| 2024-07-16 | 187.36000061035 | 188.67999267578 | 183.36999511719 | 183.91999816895 | 183.03337097168 | 18290700 | -2.8142875581505 | -0.51652727147677 | ||
| 2024-07-17 | 182.9700012207 | 183.55000305176 | 179.89999389648 | 181.02000427246 | 180.14736938477 | 20734100 | -1.9885639305842 | -1.065746808347 | ||
| 2024-07-17 | -3.3838579831539 | |||||||||
| 2024-07-17 | 182.9700012207 | 183.55000305176 | 179.89999389648 | 181.02000427246 | 180.14736938477 | 20734100 | -1.9885639305842 | 0.50270046505503 | ||
| 2024-07-18 | 0.50270046505503 | |||||||||
| 2024-07-18 | 181.92999267578 | 182.5 | 176.4700012207 | 177.69000244141 | 176.83340454102 | 25315700 | -3.3041089201627 | -2.3305614275108 | ||
| 2024-07-18 | -2.3305614275108 | |||||||||
| 2024-07-18 | 181.92999267578 | 182.5 | 176.4700012207 | 177.69000244141 | 176.83340454102 | 25315700 | -3.3041089201627 | 0.669707031941 | ||
| 2024-07-19 | 0.669707031941 | |||||||||
| 2024-07-19 | 178.88000488281 | 180.28999328613 | 177.13000488281 | 177.66000366211 | 176.80354309082 | 18881900 | -1.7527253430562 | -0.68202213070285 | ||
| 2024-07-19 | -0.68202213070285 | |||||||||
| 2024-07-19 | 178.88000488281 | 180.28999328613 | 177.13000488281 | 177.66000366211 | 176.80354309082 | 18881900 | -1.7527253430562 | 1.6492134500649 | ||
| 2024-07-22 | 180.58999633789 | 182.69999694824 | 180.22999572754 | 181.66999816895 | 180.79420471191 | 24100300 | 1.3704717745414 | 0.59804078462573 | ||
| 2024-07-22 | 180.58999633789 | 182.69999694824 | 180.22999572754 | 181.66999816895 | 180.79420471191 | 24100300 | 1.3704717745414 | 0.20917316378191 | ||
| 2024-07-23 | 2.4710116509948 | |||||||||
| 2024-07-23 | 182.05000305176 | 183.61000061035 | 181.53999328613 | 181.78999328613 | 180.91363525391 | 36352700 | -1.1273935609922 | -0.1428232690285 | ||
| 2024-07-23 | 182.05000305176 | 183.61000061035 | 181.53999328613 | 181.78999328613 | 180.91363525391 | 36352700 | -1.1273935609922 | -4.5051914214697 | ||
| 2024-07-24 | 173.60000610352 | 176.19000244141 | 171.82000732422 | 172.63000488281 | 171.79780578613 | 49585200 | -2.4802741680197 | -0.55875644389363 | ||
| 2024-07-24 | 173.60000610352 | 176.19000244141 | 171.82000732422 | 172.63000488281 | 171.79780578613 | 49585200 | -2.4802741680197 | -0.063720446759086 | ||
| 2024-07-25 | 172.52000427246 | 173.41999816895 | 167.19000244141 | 167.2799987793 | 166.47358703613 | 44852000 | -3.592432126236 | -3.0373321141869 | ||
| 2024-07-25 | 172.52000427246 | 173.41999816895 | 167.19000244141 | 167.2799987793 | 166.47358703613 | 44852000 | -3.592432126236 | -0.077716931947147 | ||
| 2024-07-26 | 167.14999389648 | 168.08999633789 | 164.05999755859 | 167 | 166.19493103027 | 41336900 | -2.3975244613581 | -0.089736106468097 | ||
| 2024-07-26 | -8.2669611642242 | |||||||||
| 2024-07-26 | 167.14999389648 | 168.08999633789 | 164.05999755859 | 167 | 166.19493103027 | 41336900 | -2.3975244613581 | 1.0958094796735 | ||
| 2024-07-29 | 168.83000183105 | 170.42999267578 | 167.99000549316 | 169.5299987793 | 168.71273803711 | 20293800 | 1.4524597314312 | 0.41461644296057 | ||
| 2024-07-29 | 168.83000183105 | 170.42999267578 | 167.99000549316 | 169.5299987793 | 168.71273803711 | 20293800 | 1.4524597314312 | 0.4188088945789 | ||
| 2024-07-30 | 170.24000549316 | 171.22999572754 | 168.44000244141 | 170.28999328613 | 169.46908569336 | 18959700 | 1.6563721477642 | 0.029363129320825 | ||
| 2024-07-30 | 170.24000549316 | 171.22999572754 | 168.44000244141 | 170.28999328613 | 169.46908569336 | 18959700 | 1.6563721477642 | 1.7323461878787 | ||
| 2024-07-31 | 3.7365302354276 | |||||||||
| 2024-07-31 | 173.24000549316 | 174.25 | 170.00999450684 | 171.53999328613 | 170.71304321289 | 25729100 | -2.4332886617871 | -0.98130463699294 | ||
| 2024-07-31 | 173.24000549316 | 174.25 | 170.00999450684 | 171.53999328613 | 170.71304321289 | 25729100 | -2.4332886617871 | -0.75200730827888 | ||
| 2024-08-01 | -1.7259324626852 | |||||||||
| 2024-08-01 | 170.25 | 174.05000305176 | 168.88000488281 | 170.75999450684 | 169.93681335449 | 24531400 | 3.0613441612184 | 0.29955624483755 | ||
| 2024-08-01 | 0.29955624483755 | |||||||||
| 2024-08-01 | 170.25 | 174.05000305176 | 168.88000488281 | 170.75999450684 | 169.93681335449 | 24531400 | 3.0613441612184 | -2.5298619140309 | ||
| 2024-08-02 | -2.5298619140309 | |||||||||
| 2024-08-02 | 166.44000244141 | 168.50999450684 | 164.66999816895 | 166.66000366211 | 165.8565826416 | 29130100 | 2.3319344024957 | 0.13218049596013 | ||
| 2024-08-02 | 0.13218049596013 | |||||||||
| 2024-08-02 | 166.44000244141 | 168.50999450684 | 164.66999816895 | 166.66000366211 | 165.8565826416 | 29130100 | 2.3319344024957 | -6.6962699009268 | ||
| 2024-08-05 | -6.6962699009268 | |||||||||
| 2024-08-05 | 155.5 | 164.42999267578 | 154.92999267578 | 159.25 | 158.48229980469 | 53630700 | 6.1318017486004 | 2.411575562701 | ||
| 2024-08-05 | 155.5 | 164.42999267578 | 154.92999267578 | 159.25 | 158.48229980469 | 53630700 | 6.1318017486004 | 0.050236628605771 | ||
| 2024-08-06 | 2.4630236855657 | |||||||||
| 2024-08-06 | 159.33000183105 | 160.57000732422 | 156.41000366211 | 158.28999328613 | 157.52691650391 | 49004600 | -2.5907725430376 | -0.65273867631324 | ||
| 2024-08-06 | -0.65273867631324 | |||||||||
| 2024-08-06 | 159.33000183105 | 160.57000732422 | 156.41000366211 | 158.28999328613 | 157.52691650391 | 49004600 | -2.5907725430376 | 1.8699897905211 | ||
| 2024-08-07 | 1.8699897905211 | |||||||||
| 2024-08-07 | 161.25 | 162.97999572754 | 158.4700012207 | 158.94000244141 | 158.17378234863 | 25138600 | -2.7672074027879 | -1.4325566254845 | ||
| 2024-08-07 | -1.4325566254845 | |||||||||
| 2024-08-07 | 161.25 | 162.97999572754 | 158.4700012207 | 158.94000244141 | 158.17378234863 | 25138600 | -2.7672074027879 | 0.98778912879938 | ||
| 2024-08-08 | 160.50999450684 | 163.69000244141 | 160.21000671387 | 162.0299987793 | 161.2488861084 | 25578800 | 2.1721462965508 | 0.94698419069237 | ||
| 2024-08-08 | 1.9441275263789 | |||||||||
| 2024-08-08 | 160.50999450684 | 163.69000244141 | 160.21000671387 | 162.0299987793 | 161.2488861084 | 25578800 | 2.1721462965508 | -1.2466853593034 | ||
| 2024-08-09 | -1.2466853593034 | |||||||||
| 2024-08-09 | 160.00999450684 | 163.78999328613 | 159.05999755859 | 163.66999816895 | 162.8809967041 | 28602300 | 2.9737179681501 | 2.2873594073856 | ||
| 2024-08-09 | 160.00999450684 | 163.78999328613 | 159.05999755859 | 163.66999816895 | 162.8809967041 | 28602300 | 2.9737179681501 | 0.41547500591306 | ||
| 2024-08-12 | 2.7123378199318 | |||||||||
| 2024-08-12 | 164.35000610352 | 164.89999389648 | 161.83999633789 | 162.28999328613 | 161.50762939453 | 15895300 | -1.85566869124 | -1.2534303260599 | ||
| 2024-08-12 | -1.2534303260599 | |||||||||
| 2024-08-12 | 164.35000610352 | 164.89999389648 | 161.83999633789 | 162.28999328613 | 161.50762939453 | 15895300 | -1.85566869124 | 0.69012904203025 | ||
| 2024-08-13 | 163.41000366211 | 164.72999572754 | 162.9700012207 | 164.16000366211 | 163.36862182617 | 18551700 | 1.0799499869012 | 0.45896822911209 | ||
| 2024-08-13 | 1.1522647441851 | |||||||||
| 2024-08-13 | 163.41000366211 | 164.72999572754 | 162.9700012207 | 164.16000366211 | 163.36862182617 | 18551700 | 1.0799499869012 | -1.0721306812636 | ||
| 2024-08-14 | 162.39999389648 | 163.2200012207 | 157.71000671387 | 160.36999511719 | 159.59689331055 | 40591100 | -3.3758083970269 | -1.2499992953145 | ||
| 2024-08-14 | -2.3087283506175 | |||||||||
| 2024-08-14 | 162.39999389648 | 163.2200012207 | 157.71000671387 | 160.36999511719 | 159.59689331055 | 40591100 | -3.3758083970269 | 0.081065590054741 | ||
| 2024-08-15 | 160.5 | 161.63999938965 | 159.61000061035 | 161.30000305176 | 160.52239990234 | 31524300 | 1.2718493650361 | 0.49844426900798 | ||
| 2024-08-15 | 160.5 | 161.63999938965 | 159.61000061035 | 161.30000305176 | 160.52239990234 | 31524300 | 1.2718493650361 | 0.10539253919961 | ||
| 2024-08-16 | 161.4700012207 | 165.05999755859 | 161.13000488281 | 162.96000671387 | 162.17440795898 | 24208600 | 2.439019770799 | 0.9227754269522 | ||
| 2024-08-16 | 161.4700012207 | 165.05999755859 | 161.13000488281 | 162.96000671387 | 162.17440795898 | 24208600 | 2.439019770799 | 1.4236573207212 | ||
| 2024-08-19 | 165.2799987793 | 166.69000244141 | 164.25999450684 | 166.66999816895 | 165.86653137207 | 22416200 | 1.479366867061 | 0.84099673276532 | ||
| 2024-08-19 | 165.2799987793 | 166.69000244141 | 164.25999450684 | 166.66999816895 | 165.86653137207 | 22416200 | 1.479366867061 | 0.13799467814593 | ||
| 2024-08-20 | 166.89999389648 | 168.63999938965 | 166.82000732422 | 167.17999267578 | 166.37406921387 | 18341500 | 1.090991479153 | 0.16776440355686 | ||
| 2024-08-20 | 4.2464287372569 | |||||||||
| 2024-08-20 | 166.89999389648 | 168.63999938965 | 166.82000732422 | 167.17999267578 | 166.37406921387 | 18341500 | 1.090991479153 | -1.214259401981 | ||
| 2024-08-21 | -1.214259401981 | |||||||||
| 2024-08-21 | 165.14999389648 | 166.85000610352 | 164.66999816895 | 165.85000610352 | 165.05047607422 | 22902000 | 1.3238646740821 | 0.42386450675258 | ||
| 2024-08-21 | 165.14999389648 | 166.85000610352 | 164.66999816895 | 165.85000610352 | 165.05047607422 | 22902000 | 1.3238646740821 | 0.85015878892416 | ||
| 2024-08-22 | 1.277626817034 | |||||||||
| 2024-08-22 | 167.25999450684 | 167.58999633789 | 163.30999755859 | 163.80000305176 | 163.01034545898 | 22493300 | -2.5538509892128 | -2.068630616233 | ||
| 2024-08-22 | -2.068630616233 | |||||||||
| 2024-08-22 | 167.25999450684 | 167.58999633789 | 163.30999755859 | 163.80000305176 | 163.01034545898 | 22493300 | -2.5538509892128 | 0.56165943333628 | ||
| 2024-08-23 | 164.7200012207 | 166.17999267578 | 163.83000183105 | 165.61999511719 | 164.82157897949 | 13955700 | 1.4344081172323 | 0.54637802927071 | ||
| 2024-08-23 | 164.7200012207 | 166.17999267578 | 163.83000183105 | 165.61999511719 | 164.82157897949 | 13955700 | 1.4344081172323 | 0.45888768749645 | ||
| 2024-08-26 | 1.575092663606 | |||||||||
| 2024-08-26 | 166.38000488281 | 167.55000305176 | 164.46000671387 | 166.16000366211 | 165.35899353027 | 14190400 | -1.844223385025 | -0.13222816098489 | ||
| 2024-08-26 | 166.38000488281 | 167.55000305176 | 164.46000671387 | 166.16000366211 | 165.35899353027 | 14190400 | -1.844223385025 | -0.19258986348453 | ||
| 2024-08-27 | 165.83999633789 | 166.44000244141 | 164.46000671387 | 164.67999267578 | 163.88610839844 | 11821900 | -1.1896152958999 | -0.69947159172985 | ||
| 2024-08-27 | -1.0217647296192 | |||||||||
| 2024-08-27 | 165.83999633789 | 166.44000244141 | 164.46000671387 | 164.67999267578 | 163.88610839844 | 11821900 | -1.1896152958999 | 0.21860616125988 | ||
| 2024-08-28 | 0.21860616125988 | |||||||||
| 2024-08-28 | 165.03999328613 | 165.60000610352 | 161.5299987793 | 162.85000610352 | 162.06495666504 | 16407400 | -2.4577338008518 | -1.3269433299239 | ||
| 2024-08-28 | -1.3269433299239 | |||||||||
| 2024-08-28 | 165.03999328613 | 165.60000610352 | 161.5299987793 | 162.85000610352 | 162.06495666504 | 16407400 | -2.4577338008518 | 0.89652526887232 | ||
| 2024-08-29 | 0.89652526887232 | |||||||||
| 2024-08-29 | 164.30999755859 | 165.9700012207 | 160.25 | 161.7799987793 | 161.00009155273 | 19699800 | -3.4464066871319 | -1.5397716614259 | ||
| 2024-08-29 | -1.5397716614259 | |||||||||
| 2024-08-29 | 164.30999755859 | 165.9700012207 | 160.25 | 161.7799987793 | 161.00009155273 | 19699800 | -3.4464066871319 | 0.5192213773203 | ||
| 2024-08-30 | 162.61999511719 | 163.66000366211 | 161.69000244141 | 163.38000488281 | 162.59240722656 | 22123800 | 1.2183815888166 | 0.46735320898106 | ||
| 2024-08-30 | 0.98900118406998 | |||||||||
| 2024-08-30 | 162.61999511719 | 163.66000366211 | 161.69000244141 | 163.38000488281 | 162.59240722656 | 22123800 | 1.2183815888166 | -1.016038445647 | ||
| 2024-09-03 | 161.7200012207 | 161.85000610352 | 156.47999572754 | 157.36000061035 | 156.60140991211 | 38945300 | -3.3178932180837 | -2.6960181656203 | ||
| 2024-09-03 | 161.7200012207 | 161.85000610352 | 156.47999572754 | 157.36000061035 | 156.60140991211 | 38945300 | -3.3178932180837 | -0.44483791657798 | ||
| 2024-09-04 | 156.66000366211 | 159 | 155.96000671387 | 156.44999694824 | 155.69578552246 | 19353800 | -1.9119454629766 | -0.13405253986852 | ||
| 2024-09-04 | 156.66000366211 | 159 | 155.96000671387 | 156.44999694824 | 155.69578552246 | 19353800 | -1.9119454629766 | -0.095873377699074 | ||
| 2024-09-05 | -4.3334567385605 | |||||||||
| 2024-09-05 | 156.30000305176 | 159.44999694824 | 155.97999572754 | 157.24000549316 | 156.48197937012 | 18688700 | 2.2246450286897 | 0.60140909984179 | ||
| 2024-09-05 | 156.30000305176 | 159.44999694824 | 155.97999572754 | 157.24000549316 | 156.48197937012 | 18688700 | 2.2246450286897 | 0.03815667546283 | ||
| 2024-09-06 | 0.63979525302305 | |||||||||
| 2024-09-06 | 157.30000305176 | 157.83000183105 | 150.55000305176 | 150.91999816895 | 150.19245910645 | 37912100 | -4.6125569884296 | -4.0559470813953 | ||
| 2024-09-06 | -4.0559470813953 | |||||||||
| 2024-09-06 | 157.30000305176 | 157.83000183105 | 150.55000305176 | 150.91999816895 | 150.19245910645 | 37912100 | -4.6125569884296 | 1.0535358846948 | ||
| 2024-09-09 | 1.0535358846948 | |||||||||
| 2024-09-09 | 152.50999450684 | 153.39999389648 | 147.2200012207 | 148.71000671387 | 148.18949890137 | 39260500 | -4.0286785669311 | -2.4916319781248 | ||
| 2024-09-09 | -2.4916319781248 | |||||||||
| 2024-09-09 | 152.50999450684 | 153.39999389648 | 147.2200012207 | 148.71000671387 | 148.18949890137 | 39260500 | -4.0286785669311 | 1.1700559181084 | ||
| 2024-09-10 | 1.1700559181084 | |||||||||
| 2024-09-10 | 150.44999694824 | 151.27000427246 | 148.33999633789 | 148.66000366211 | 148.13967895508 | 31118800 | -1.9369391497424 | -1.1897596028191 | ||
| 2024-09-10 | -1.1897596028191 | |||||||||
| 2024-09-10 | 150.44999694824 | 151.27000427246 | 148.33999633789 | 148.66000366211 | 148.13967895508 | 31118800 | -1.9369391497424 | 0.84756792398566 | ||
| 2024-09-11 | 149.91999816895 | 151.5 | 147.52000427246 | 151.16000366211 | 150.63092041016 | 29607700 | 2.6979362881445 | 0.82711146498728 | ||
| 2024-09-11 | 149.91999816895 | 151.5 | 147.52000427246 | 151.16000366211 | 150.63092041016 | 29607700 | 2.6979362881445 | 1.7464933353334 | ||
| 2024-09-12 | 153.80000305176 | 154.82000732422 | 152.64999389648 | 154.69000244141 | 154.14855957031 | 29621500 | 1.4215614245002 | 0.5786731937508 | ||
| 2024-09-12 | 153.80000305176 | 154.82000732422 | 152.64999389648 | 154.69000244141 | 154.14855957031 | 29621500 | 1.4215614245002 | 0.47836978647362 | ||
| 2024-09-13 | 155.42999267578 | 158.38000488281 | 155.21000671387 | 157.46000671387 | 156.90887451172 | 29591200 | 2.0423929075586 | 1.3060632656147 | ||
| 2024-09-13 | 5.919549868813 | |||||||||
| 2024-09-13 | 155.42999267578 | 158.38000488281 | 155.21000671387 | 157.46000671387 | 156.90887451172 | 29591200 | 2.0423929075586 | -0.095268099121848 | ||
| 2024-09-16 | -0.095268099121848 | |||||||||
| 2024-09-16 | 157.30999755859 | 158.25 | 156.60000610352 | 158.05999755859 | 157.50675964355 | 18379800 | 1.0536359081581 | 0.47676562941947 | ||
| 2024-09-16 | 157.30999755859 | 158.25 | 156.60000610352 | 158.05999755859 | 157.50675964355 | 18379800 | 1.0536359081581 | 0.60736854909245 | ||
| 2024-09-17 | 159.02000427246 | 160.55000305176 | 158.38000488281 | 159.32000732422 | 158.76235961914 | 20715600 | 1.3701212918581 | 0.18865742906395 | ||
| 2024-09-17 | 159.02000427246 | 160.55000305176 | 158.38000488281 | 159.32000732422 | 158.76235961914 | 20715600 | 1.3701212918581 | 0.33893626745443 | ||
| 2024-09-18 | 1.6210050799905 | |||||||||
| 2024-09-18 | 159.86000061035 | 160.5 | 158.60000610352 | 159.80999755859 | 159.25062561035 | 23677300 | -1.1837968202395 | -0.03127927659633 | ||
| 2024-09-18 | -0.03127927659633 | |||||||||
| 2024-09-18 | 159.86000061035 | 160.5 | 158.60000610352 | 159.80999755859 | 159.25062561035 | 23677300 | -1.1837968202395 | 2.4404037387232 | ||
| 2024-09-19 | 2.4404037387232 | |||||||||
| 2024-09-19 | 163.71000671387 | 163.78999328613 | 161.33999633789 | 162.13999938965 | 161.57247924805 | 26587700 | -1.4958160135962 | -0.95901732321275 | ||
| 2024-09-19 | -0.95901732321275 | |||||||||
| 2024-09-19 | 163.71000671387 | 163.78999328613 | 161.33999633789 | 162.13999938965 | 161.57247924805 | 26587700 | -1.4958160135962 | 0.83878167970339 | ||
| 2024-09-20 | 163.5 | 163.72999572754 | 162.05999755859 | 163.58999633789 | 163.01741027832 | 40896400 | 1.0304814229937 | 0.055043631737384 | ||
| 2024-09-20 | 163.5 | 163.72999572754 | 162.05999755859 | 163.58999633789 | 163.01741027832 | 40896400 | 1.0304814229937 | 0.46458205430557 | ||
| 2024-09-23 | 1.3630237585953 | |||||||||
| 2024-09-23 | 164.35000610352 | 165.49000549316 | 161.66999816895 | 161.85000610352 | 161.28350830078 | 24150900 | -2.3083009229682 | -1.5211438437218 | ||
| 2024-09-23 | -1.5211438437218 | |||||||||
| 2024-09-23 | 164.35000610352 | 165.49000549316 | 161.66999816895 | 161.85000610352 | 161.28350830078 | 24150900 | -2.3083009229682 | 0.72906557385395 | ||
| 2024-09-24 | 0.72906557385395 | |||||||||
| 2024-09-24 | 163.0299987793 | 163.2200012207 | 160.69000244141 | 162.28999328613 | 161.7219543457 | 23332100 | -1.5500543808206 | -0.45390756223084 | ||
| 2024-09-24 | 163.0299987793 | 163.2200012207 | 160.69000244141 | 162.28999328613 | 161.7219543457 | 23332100 | -1.5500543808206 | -0.50526347855838 | ||
| 2024-09-25 | -0.95687761165085 | |||||||||
| 2024-09-25 | 161.4700012207 | 162.80999755859 | 161.30000305176 | 161.49000549316 | 160.92475891113 | 18869200 | 0.93614040810117 | 0.012388847655731 | ||
| 2024-09-25 | 161.4700012207 | 162.80999755859 | 161.30000305176 | 161.49000549316 | 160.92475891113 | 18869200 | 0.93614040810117 | 1.3313479617012 | ||
| 2024-09-26 | 1.3439017480277 | |||||||||
| 2024-09-26 | 163.63999938965 | 164.08000183105 | 162.2799987793 | 162.72999572754 | 162.16041564941 | 20319300 | -1.0970276887315 | -0.5561009933412 | ||
| 2024-09-26 | -0.5561009933412 | |||||||||
| 2024-09-26 | 163.63999938965 | 164.08000183105 | 162.2799987793 | 162.72999572754 | 162.16041564941 | 20319300 | -1.0970276887315 | 0.0491623137437 | ||
| 2024-09-27 | 162.80999755859 | 165.69999694824 | 162.63000488281 | 163.94999694824 | 163.37614440918 | 21101300 | 1.8877156571703 | 0.70020232586647 | ||
| 2024-09-27 | 0.74970887527446 | |||||||||
| 2024-09-27 | 162.80999755859 | 165.69999694824 | 162.63000488281 | 163.94999694824 | 163.37614440918 | 21101300 | 1.8877156571703 | -0.38425717337605 | ||
| 2024-09-30 | -0.38425717337605 | |||||||||
| 2024-09-30 | 163.32000732422 | 166.14999389648 | 163.25999450684 | 165.85000610352 | 165.26950073242 | 20413900 | 1.7701822166406 | 1.5491052325723 | ||
| 2024-09-30 | 163.32000732422 | 166.14999389648 | 163.25999450684 | 165.85000610352 | 165.26950073242 | 20413900 | 1.7701822166406 | 1.1094339886501 | ||
| 2024-10-01 | 2.6757255211924 | |||||||||
| 2024-10-01 | 167.69000244141 | 169.16000366211 | 164.58000183105 | 166.99000549316 | 166.40550231934 | 28338100 | -2.7074968857314 | -0.41743511124748 | ||
| 2024-10-01 | 167.69000244141 | 169.16000366211 | 164.58000183105 | 166.99000549316 | 166.40550231934 | 28338100 | -2.7074968857314 | -0.34134217945282 | ||
| 2024-10-02 | 166.41999816895 | 167.52000427246 | 164.72999572754 | 165.86000061035 | 165.27946472168 | 17760200 | -1.6654778377298 | -0.33649655375266 | ||
| 2024-10-02 | 166.41999816895 | 167.52000427246 | 164.72999572754 | 165.86000061035 | 165.27946472168 | 17760200 | -1.6654778377298 | -0.87422943621507 | ||
| 2024-10-03 | -1.9559894636193 | |||||||||
| 2024-10-03 | 164.41000366211 | 166.63999938965 | 163.91999816895 | 165.86000061035 | 165.27946472168 | 15073100 | 1.65934678568 | 0.88193961191205 | ||
| 2024-10-03 | 164.41000366211 | 166.63999938965 | 163.91999816895 | 165.86000061035 | 165.27946472168 | 15073100 | 1.65934678568 | 1.3264180273401 | ||
| 2024-10-04 | 2.2200558452549 | |||||||||
| 2024-10-04 | 168.05999755859 | 168.22999572754 | 165.47999572754 | 167.05999755859 | 166.47526550293 | 19047400 | -1.6346668666947 | -0.59502559474414 | ||
| 2024-10-04 | -0.59502559474414 | |||||||||
| 2024-10-04 | 168.05999755859 | 168.22999572754 | 165.47999572754 | 167.05999755859 | 166.47526550293 | 19047400 | -1.6346668666947 | 0.39506983823454 | ||
| 2024-10-07 | 0.39506983823454 | |||||||||
| 2024-10-07 | 167.7200012207 | 168.47999572754 | 162.75 | 162.97999572754 | 162.40953063965 | 22463100 | -3.4009947013564 | -2.8261420573964 | ||
| 2024-10-07 | -2.8261420573964 | |||||||||
| 2024-10-07 | 167.7200012207 | 168.47999572754 | 162.75 | 162.97999572754 | 162.40953063965 | 22463100 | -3.4009947013564 | 0.58903346363566 | ||
| 2024-10-08 | 163.94000244141 | 164.72999572754 | 162.86999511719 | 164.38000488281 | 163.80464172363 | 23072700 | 1.1420155130558 | 0.26839235992051 | ||
| 2024-10-08 | 0.85900674436994 | |||||||||
| 2024-10-08 | 163.94000244141 | 164.72999572754 | 162.86999511719 | 164.38000488281 | 163.80464172363 | 23072700 | 1.1420155130558 | -0.56576706834467 | ||
| 2024-10-09 | 163.44999694824 | 164.83999633789 | 159.74000549316 | 161.86000061035 | 161.29345703125 | 31181800 | -3.0939037600271 | -0.97277232644679 | ||
| 2024-10-09 | 163.44999694824 | 164.83999633789 | 159.74000549316 | 161.86000061035 | 161.29345703125 | 31181800 | -3.0939037600271 | -0.61164308008828 | ||
| 2024-10-10 | -2.1353021422084 | |||||||||
| 2024-10-10 | 160.86999511719 | 163.07000732422 | 160.39999389648 | 162.08000183105 | 161.51268005371 | 14144100 | 1.6645969634248 | 0.75216432560077 | ||
| 2024-10-10 | 160.86999511719 | 163.07000732422 | 160.39999389648 | 162.08000183105 | 161.51268005371 | 14144100 | 1.6645969634248 | 0.03085084599761 | ||
| 2024-10-11 | 162.13000488281 | 163.89999389648 | 161.24000549316 | 163.24000549316 | 162.66864013672 | 15344300 | 1.6497074626018 | 0.68463614193677 | ||
| 2024-10-11 | 162.13000488281 | 163.89999389648 | 161.24000549316 | 163.24000549316 | 162.66864013672 | 15344300 | 1.6497074626018 | 0.24503423365856 | ||
| 2024-10-14 | 163.63999938965 | 166.22999572754 | 163.39999389648 | 164.96000671387 | 164.38261413574 | 19016100 | 1.7319473297212 | 0.80665321995976 | ||
| 2024-10-14 | 163.63999938965 | 166.22999572754 | 163.39999389648 | 164.96000671387 | 164.38261413574 | 19016100 | 1.7319473297212 | 0.50314411886834 | ||
| 2024-10-15 | 3.0583690671224 | |||||||||
| 2024-10-15 | 165.78999328613 | 167.67999267578 | 164.63000488281 | 165.46000671387 | 164.88087463379 | 20247200 | -1.8189336391886 | -0.19903889597011 | ||
| 2024-10-15 | 165.78999328613 | 167.67999267578 | 164.63000488281 | 165.46000671387 | 164.88087463379 | 20247200 | -1.8189336391886 | -0.56207415498211 | ||
| 2024-10-16 | -0.7599943047596 | |||||||||
| 2024-10-16 | 164.5299987793 | 165.80000305176 | 163.74000549316 | 165.16000366211 | 164.58190917969 | 16406000 | 1.2580905639946 | 0.38291186257018 | ||
| 2024-10-16 | 164.5299987793 | 165.80000305176 | 163.74000549316 | 165.16000366211 | 164.58190917969 | 16406000 | 1.2580905639946 | 0.34511507192492 | ||
| 2024-10-17 | 0.72934842104501 | |||||||||
| 2024-10-17 | 165.72999572754 | 166.36999511719 | 162.75999450684 | 162.92999267578 | 162.35971069336 | 21453400 | -2.1698627855394 | -1.6894968466427 | ||
| 2024-10-17 | -1.6894968466427 | |||||||||
| 2024-10-17 | 165.72999572754 | 166.36999511719 | 162.75999450684 | 162.92999267578 | 162.35971069336 | 21453400 | -2.1698627855394 | 0.15958373369744 | ||
| 2024-10-18 | 163.19000244141 | 164.71000671387 | 163.08000183105 | 163.41999816895 | 162.84799194336 | 19757700 | 0.99951242611656 | 0.14093738838055 | ||
| 2024-10-18 | 0.30074603522454 | |||||||||
| 2024-10-18 | 163.19000244141 | 164.71000671387 | 163.08000183105 | 163.41999816895 | 162.84799194336 | 19757700 | 0.99951242611656 | -0.28760324682983 | ||
| 2024-10-21 | -0.28760324682983 | |||||||||
| 2024-10-21 | 162.94999694824 | 164.5 | 162.61999511719 | 164.07000732422 | 163.49574279785 | 20946500 | 1.1560724014644 | 0.68733378149881 | ||
| 2024-10-21 | 0.68733378149881 | |||||||||
| 2024-10-21 | 162.94999694824 | 164.5 | 162.61999511719 | 164.07000732422 | 163.49574279785 | 20946500 | 1.1560724014644 | -0.66435762054043 | ||
| 2024-10-22 | -0.66435762054043 | |||||||||
| 2024-10-22 | 162.97999572754 | 165.77000427246 | 162.97999572754 | 165.13999938965 | 164.56198120117 | 16568100 | 1.7118717744882 | 1.3253182714033 | ||
| 2024-10-22 | 1.3253182714033 | |||||||||
| 2024-10-22 | 162.97999572754 | 165.77000427246 | 162.97999572754 | 165.13999938965 | 164.56198120117 | 16568100 | 1.7118717744882 | -0.23011074495397 | ||
| 2024-10-23 | 164.75999450684 | 165.82000732422 | 161.92999267578 | 162.7799987793 | 162.2102355957 | 18280500 | -2.3459259899992 | -1.2017454440112 | ||
| 2024-10-23 | -1.4290908435715 | |||||||||
| 2024-10-23 | 164.75999450684 | 165.82000732422 | 161.92999267578 | 162.7799987793 | 162.2102355957 | 18280500 | -2.3459259899992 | 0.030718179219069 | ||
| 2024-10-24 | 0.030718179219069 | |||||||||
| 2024-10-24 | 162.83000183105 | 163.33000183105 | 161.00999450684 | 162.7200012207 | 162.15045166016 | 22412500 | -1.4204416201614 | -0.067555492915672 | ||
| 2024-10-24 | -0.067555492915672 | |||||||||
| 2024-10-24 | 162.83000183105 | 163.33000183105 | 161.00999450684 | 162.7200012207 | 162.15045166016 | 22412500 | -1.4204416201614 | 0.58382309557241 | ||
| 2024-10-25 | 163.66999816895 | 165.58999633789 | 163.41999816895 | 165.27000427246 | 164.6915435791 | 19828900 | 1.3278657405821 | 0.97758057152542 | ||
| 2024-10-25 | 163.66999816895 | 165.58999633789 | 163.41999816895 | 165.27000427246 | 164.6915435791 | 19828900 | 1.3278657405821 | 2.1056426681045 | ||
| 2024-10-28 | 3.705751434403 | |||||||||
| 2024-10-28 | 168.75 | 168.75 | 163.94999694824 | 166.7200012207 | 166.1364440918 | 32138600 | -2.8444462528935 | -1.2029622395833 | ||
| 2024-10-28 | -1.2029622395833 | |||||||||
| 2024-10-28 | 168.75 | 168.75 | 163.94999694824 | 166.7200012207 | 166.1364440918 | 32138600 | -2.8444462528935 | 0.60580284275484 | ||
| 2024-10-29 | 167.72999572754 | 170.38000488281 | 167.08999633789 | 169.67999267578 | 169.0860748291 | 42169000 | 1.9690039003106 | 1.1625809323991 | ||
| 2024-10-29 | 167.72999572754 | 170.38000488281 | 167.08999633789 | 169.67999267578 | 169.0860748291 | 42169000 | 1.9690039003106 | 6.4827914160855 | ||
| 2024-10-30 | 8.3733153508066 | |||||||||
| 2024-10-30 | 180.67999267578 | 182.02000427246 | 174.05999755859 | 174.46000671387 | 173.84934997559 | 68890800 | -4.373149394037 | -3.4425427352521 | ||
| 2024-10-30 | 180.67999267578 | 182.02000427246 | 174.05999755859 | 174.46000671387 | 173.84934997559 | 68890800 | -4.373149394037 | -0.76235342191407 | ||
| 2024-10-31 | 173.13000488281 | 176.82000732422 | 171 | 171.11000061035 | 170.51107788086 | 44769000 | -3.2914868697789 | -1.1667557416337 | ||
| 2024-10-31 | 173.13000488281 | 176.82000732422 | 171 | 171.11000061035 | 170.51107788086 | 44769000 | -3.2914868697789 | -0.60779222863838 | ||
| 2024-11-01 | -5.8722524804401 | |||||||||
| 2024-11-01 | 170.07000732422 | 172.32000732422 | 168.88000488281 | 171.28999328613 | 170.69046020508 | 31796500 | 2.0369506998732 | 0.71734339352869 | ||
| 2024-11-01 | 0.71734339352869 | |||||||||
| 2024-11-01 | 170.07000732422 | 172.32000732422 | 168.88000488281 | 171.28999328613 | 170.69046020508 | 31796500 | 2.0369506998732 | -0.7939755173437 | ||
| 2024-11-04 | 169.92999267578 | 170.72999572754 | 168.00999450684 | 169.24000549316 | 168.64762878418 | 21492700 | -1.5931595435894 | -0.40604202457282 | ||
| 2024-11-04 | -1.1967936676513 | |||||||||
| 2024-11-04 | 169.92999267578 | 170.72999572754 | 168.00999450684 | 169.24000549316 | 168.64762878418 | 21492700 | -1.5931595435894 | 0.11225902650118 | ||
| 2024-11-05 | 169.42999267578 | 170.5299987793 | 168.83999633789 | 169.74000549316 | 169.14587402344 | 18242100 | 1.0009491104372 | 0.18297398972096 | ||
| 2024-11-05 | 169.42999267578 | 170.5299987793 | 168.83999633789 | 169.74000549316 | 169.14587402344 | 18242100 | 1.0009491104372 | 2.3918919684242 | ||
| 2024-11-06 | 173.80000305176 | 176.94000244141 | 173.5 | 176.50999450684 | 175.89218139648 | 33695500 | 1.9827103408682 | 1.559258577384 | ||
| 2024-11-06 | 173.80000305176 | 176.94000244141 | 173.5 | 176.50999450684 | 175.89218139648 | 33695500 | 1.9827103408682 | 0.5098913281302 | ||
| 2024-11-07 | 177.41000366211 | 181.08000183105 | 177.19000244141 | 180.75 | 180.11734008789 | 25352900 | 2.1953831119421 | 1.8826426181986 | ||
| 2024-11-07 | 6.800989206598 | |||||||||
| 2024-11-07 | 177.41000366211 | 181.08000183105 | 177.19000244141 | 180.75 | 180.11734008789 | 25352900 | 2.1953831119421 | -0.055328411350275 | ||
| 2024-11-08 | 180.64999389648 | 180.89999389648 | 178.08000183105 | 178.35000610352 | 177.72575378418 | 22006200 | -1.5588679715729 | -1.2731734684069 | ||
| 2024-11-08 | -1.3277974531034 | |||||||||
| 2024-11-08 | 180.64999389648 | 180.89999389648 | 178.08000183105 | 178.35000610352 | 177.72575378418 | 22006200 | -1.5588679715729 | 0.12895751032695 | ||
| 2024-11-11 | 178.58000183105 | 180.55000305176 | 178.4700012207 | 180.35000610352 | 179.71875 | 17450400 | 1.1654630004078 | 0.99115480698417 | ||
| 2024-11-11 | 1.1213904858737 | |||||||||
| 2024-11-11 | 178.58000183105 | 180.55000305176 | 178.4700012207 | 180.35000610352 | 179.71875 | 17450400 | 1.1654630004078 | -0.29387233787653 | ||
| 2024-11-12 | -0.29387233787653 | |||||||||
| 2024-11-12 | 179.82000732422 | 182.49000549316 | 179.38999938965 | 181.61999511719 | 180.98429870605 | 25134900 | 1.7280818964619 | 1.0009941717572 | ||
| 2024-11-12 | 1.0009941717572 | |||||||||
| 2024-11-12 | 179.82000732422 | 182.49000549316 | 179.38999938965 | 181.61999511719 | 180.98429870605 | 25134900 | 1.7280818964619 | -0.63868981087234 | ||
| 2024-11-13 | 180.46000671387 | 180.96000671387 | 178.53999328613 | 178.88000488281 | 178.25389099121 | 23184000 | -1.3373194838354 | -0.87554126802173 | ||
| 2024-11-13 | 180.46000671387 | 180.96000671387 | 178.53999328613 | 178.88000488281 | 178.25389099121 | 23184000 | -1.3373194838354 | -0.3354237964767 | ||
| 2024-11-14 | 178.2799987793 | 178.82000732422 | 174.32000732422 | 175.58000183105 | 174.96543884277 | 31007500 | -2.5164969330535 | -1.5144699162718 | ||
| 2024-11-14 | 178.2799987793 | 178.82000732422 | 174.32000732422 | 175.58000183105 | 174.96543884277 | 31007500 | -2.5164969330535 | -1.0536542227034 | ||
| 2024-11-15 | 173.72999572754 | 174.13999938965 | 171.2200012207 | 172.49000549316 | 171.88626098633 | 32504600 | -1.6768107150452 | -0.71374561956455 | ||
| 2024-11-15 | -5.026973829689 | |||||||||
| 2024-11-15 | 173.72999572754 | 174.13999938965 | 171.2200012207 | 172.49000549316 | 171.88626098633 | 32504600 | -1.6768107150452 | 0.53915742719257 | ||
| 2024-11-18 | 173.41999816895 | 175.44000244141 | 172.89999389648 | 175.30000305176 | 174.68641662598 | 20135300 | 1.469062252508 | 1.084076174987 | ||
| 2024-11-18 | 1.6290784793935 | |||||||||
| 2024-11-18 | 173.41999816895 | 175.44000244141 | 172.89999389648 | 175.30000305176 | 174.68641662598 | 20135300 | 1.469062252508 | -0.90131306534443 | ||
| 2024-11-19 | -0.90131306534443 | |||||||||
| 2024-11-19 | 173.7200012207 | 178.86999511719 | 173.55999755859 | 178.11999511719 | 177.49653625488 | 23434900 | 3.0594593416038 | 2.5328078894579 | ||
| 2024-11-19 | 2.5328078894579 | |||||||||
| 2024-11-19 | 173.7200012207 | 178.86999511719 | 173.55999755859 | 178.11999511719 | 177.49653625488 | 23434900 | 3.0594593416038 | -0.43790635564733 | ||
| 2024-11-20 | 177.33999633789 | 177.67999267578 | 173.7799987793 | 175.97999572754 | 175.36402893066 | 18997100 | -2.1949538818368 | -0.76688882284643 | ||
| 2024-11-20 | 177.33999633789 | 177.67999267578 | 173.7799987793 | 175.97999572754 | 175.36402893066 | 18997100 | -2.1949538818368 | -1.1819535637875 | ||
| 2024-11-21 | 173.89999389648 | 174.13000488281 | 163.69999694824 | 167.63000488281 | 167.04327392578 | 59734400 | -5.9897821409869 | -3.6055142229643 | ||
| 2024-11-21 | 173.89999389648 | 174.13000488281 | 163.69999694824 | 167.63000488281 | 167.04327392578 | 59734400 | -5.9897821409869 | -1.0618616759817 | ||
| 2024-11-22 | 165.85000610352 | 166.46000671387 | 163.89999389648 | 164.75999450684 | 164.18330383301 | 38604600 | -1.5379146426344 | -0.65722734794436 | ||
| 2024-11-22 | -7.5005619675443 | |||||||||
| 2024-11-22 | 165.85000610352 | 166.46000671387 | 163.89999389648 | 164.75999450684 | 164.18330383301 | 38604600 | -1.5379146426344 | 0.80723590398002 | ||
| 2024-11-25 | 166.08999633789 | 168.63000488281 | 165.61000061035 | 167.64999389648 | 167.06318664551 | 33135300 | 1.8235639522558 | 0.93924835510268 | ||
| 2024-11-25 | 1.7540662090326 | |||||||||
| 2024-11-25 | 166.08999633789 | 168.63000488281 | 165.61000061035 | 167.64999389648 | 167.06318664551 | 33135300 | 1.8235639522558 | -0.011923062570596 | ||
| 2024-11-26 | -0.011923062570596 | |||||||||
| 2024-11-26 | 167.63000488281 | 169.82000732422 | 167.58000183105 | 169.11999511719 | 168.5280456543 | 20486700 | 1.3366782842158 | 0.88885652387627 | ||
| 2024-11-26 | 0.88885652387627 | |||||||||
| 2024-11-26 | 167.63000488281 | 169.82000732422 | 167.58000183105 | 169.11999511719 | 168.5280456543 | 20486700 | 1.3366782842158 | -0.070952649392142 | ||
| 2024-11-27 | -0.070952649392142 | |||||||||
| 2024-11-27 | 169 | 169.47999572754 | 168.02000427246 | 169.22999572754 | 168.63766479492 | 19266500 | 0.86893906555949 | 0.13609214647281 | ||
| 2024-11-27 | 0.13609214647281 | |||||||||
| 2024-11-27 | 169 | 169.47999572754 | 168.02000427246 | 169.22999572754 | 168.63766479492 | 19266500 | 0.86893906555949 | -0.43136308335926 | ||
| 2024-11-29 | -0.43136308335926 | |||||||||
| 2024-11-29 | 168.5 | 169.42999267578 | 167.16000366211 | 168.94999694824 | 168.35864257812 | 14257200 | 1.3579737759879 | 0.26706050340783 | ||
| 2024-11-29 | 0.26706050340783 | |||||||||
| 2024-11-29 | 168.5 | 169.42999267578 | 167.16000366211 | 168.94999694824 | 168.35864257812 | 14257200 | 1.3579737759879 | -0.10653606335157 | ||
| 2024-12-02 | -0.10653606335157 | |||||||||
| 2024-12-02 | 168.77000427246 | 172.08000183105 | 168.57000732422 | 171.49000549316 | 170.88977050781 | 23789100 | 2.0822176866167 | 1.6116615226909 | ||
| 2024-12-02 | 168.77000427246 | 172.08000183105 | 168.57000732422 | 171.49000549316 | 170.88977050781 | 23789100 | 2.0822176866167 | 0 | ||
| 2024-12-03 | 1.6116615226909 | |||||||||
| 2024-12-03 | 171.49000549316 | 172.67999267578 | 170.85000610352 | 171.33999633789 | 170.74028015137 | 22248700 | -1.0597559936788 | -0.087473992925735 | ||
| 2024-12-03 | 171.49000549316 | 172.67999267578 | 170.85000610352 | 171.33999633789 | 170.74028015137 | 22248700 | -1.0597559936788 | -0.11089205408383 | ||
| 2024-12-04 | -0.19826904530202 | |||||||||
| 2024-12-04 | 171.14999389648 | 174.91000366211 | 171.05999755859 | 174.36999511719 | 173.75967407227 | 31615100 | 2.2506758789102 | 1.8813913733767 | ||
| 2024-12-04 | 171.14999389648 | 174.91000366211 | 171.05999755859 | 174.36999511719 | 173.75967407227 | 31615100 | 2.2506758789102 | 0.56776138148007 | ||
| 2024-12-05 | 2.4598345685093 | |||||||||
| 2024-12-05 | 175.36000061035 | 176.05999755859 | 172.33000183105 | 172.63999938965 | 172.03573608398 | 21356200 | -2.1185935358756 | -1.5510955812249 | ||
| 2024-12-05 | 175.36000061035 | 176.05999755859 | 172.33000183105 | 172.63999938965 | 172.03573608398 | 21356200 | -2.1185935358756 | -0.35333677740278 | ||
| 2024-12-06 | -1.8989517674865 | |||||||||
| 2024-12-06 | 172.0299987793 | 175.08000183105 | 171.86000061035 | 174.71000671387 | 174.0984954834 | 21462400 | 1.8736187648478 | 1.5578724371257 | ||
| 2024-12-06 | 1.5578724371257 | |||||||||
| 2024-12-06 | 172.0299987793 | 175.08000183105 | 171.86000061035 | 174.71000671387 | 174.0984954834 | 21462400 | 1.8736187648478 | -0.42928279501947 | ||
| 2024-12-09 | -0.42928279501947 | |||||||||
| 2024-12-09 | 173.96000671387 | 176.25999450684 | 173.64999389648 | 175.36999511719 | 174.95645141602 | 25389600 | 1.5030237270883 | 0.81052445901517 | ||
| 2024-12-09 | 173.96000671387 | 176.25999450684 | 173.64999389648 | 175.36999511719 | 174.95645141602 | 25389600 | 1.5030237270883 | 4.2652741030926 | ||
| 2024-12-10 | 182.85000610352 | 186.36000061035 | 181.05000305176 | 185.16999816895 | 184.73335266113 | 54813000 | 2.9328900685386 | 1.268795180743 | ||
| 2024-12-10 | 182.85000610352 | 186.36000061035 | 181.05000305176 | 185.16999816895 | 184.73335266113 | 54813000 | 2.9328900685386 | 0.075605870839124 | ||
| 2024-12-11 | 185.30999755859 | 195.61000061035 | 184.85000610352 | 195.39999389648 | 194.93920898438 | 67894100 | 5.8209327300808 | 5.4449282126293 | ||
| 2024-12-11 | 12.324664494801 | |||||||||
| 2024-12-11 | 185.30999755859 | 195.61000061035 | 184.85000610352 | 195.39999389648 | 194.93920898438 | 67894100 | 5.8209327300808 | -0.20470517347931 | ||
| 2024-12-12 | 195 | 195.17999267578 | 191.71000671387 | 191.96000671387 | 191.50735473633 | 34817500 | -1.7778389651229 | -1.5589709159655 | ||
| 2024-12-12 | 195 | 195.17999267578 | 191.71000671387 | 191.96000671387 | 191.50735473633 | 34817500 | -1.7778389651229 | -0.49490111158796 | ||
| 2024-12-13 | 191.00999450684 | 192.72999572754 | 189.63999938965 | 189.82000732422 | 189.37239074707 | 25143500 | -1.6032773342967 | -0.62299733879873 | ||
| 2024-12-13 | -2.855673872345 | |||||||||
| 2024-12-13 | 191.00999450684 | 192.72999572754 | 189.63999938965 | 189.82000732422 | 189.37239074707 | 25143500 | -1.6032773342967 | 1.6067788827757 | ||
| 2024-12-16 | 192.86999511719 | 199 | 192.61999511719 | 196.66000366211 | 196.19625854492 | 44934900 | 3.3122235720809 | 1.9650586617266 | ||
| 2024-12-16 | 192.86999511719 | 199 | 192.61999511719 | 196.66000366211 | 196.19625854492 | 44934900 | 3.3122235720809 | 0.30000830209702 | ||
| 2024-12-17 | 3.9142305284451 | |||||||||
| 2024-12-17 | 197.25 | 201.41999816895 | 194.97999572754 | 195.41999816895 | 194.95916748047 | 43504000 | -3.1973004170145 | -0.92775758228375 | ||
| 2024-12-17 | 197.25 | 201.41999816895 | 194.97999572754 | 195.41999816895 | 194.95916748047 | 43504000 | -3.1973004170145 | -0.10234210936246 | ||
| 2024-12-18 | 195.2200012207 | 197 | 187.74000549316 | 188.39999389648 | 187.95573425293 | 34166100 | -4.700504825805 | -3.4934982489363 | ||
| 2024-12-18 | -4.4866951095136 | |||||||||
| 2024-12-18 | 195.2200012207 | 197 | 187.74000549316 | 188.39999389648 | 187.95573425293 | 34166100 | -4.700504825805 | 1.7144432542301 | ||
| 2024-12-19 | 1.7144432542301 | |||||||||
| 2024-12-19 | 191.63000488281 | 193.0299987793 | 188.38000488281 | 188.50999450684 | 188.06546020508 | 32265200 | -2.4089488296589 | -1.628142929853 | ||
| 2024-12-19 | 191.63000488281 | 193.0299987793 | 188.38000488281 | 188.50999450684 | 188.06546020508 | 32265200 | -2.4089488296589 | -1.448196810297 | ||
| 2024-12-20 | -3.0527610261728 | |||||||||
| 2024-12-20 | 185.7799987793 | 192.88999938965 | 185.2200012207 | 191.41000366211 | 190.95863342285 | 63462900 | 4.141020472085 | 3.0304687909385 | ||
| 2024-12-20 | 185.7799987793 | 192.88999938965 | 185.2200012207 | 191.41000366211 | 190.95863342285 | 63462900 | 4.141020472085 | 0.63214640401663 | ||
| 2024-12-23 | 192.61999511719 | 195.10000610352 | 190.14999389648 | 194.63000488281 | 194.1710357666 | 25675000 | 2.6032144969334 | 1.0435104436599 | ||
| 2024-12-23 | 192.61999511719 | 195.10000610352 | 190.14999389648 | 194.63000488281 | 194.1710357666 | 25675000 | 2.6032144969334 | 0.10789264235211 | ||
| 2024-12-24 | 194.83999633789 | 196.11000061035 | 193.7799987793 | 196.11000061035 | 195.64755249023 | 10403300 | 1.2023954204419 | 0.65181908044101 | ||
| 2024-12-24 | 5.5603412094574 | |||||||||
| 2024-12-24 | 194.83999633789 | 196.11000061035 | 193.7799987793 | 196.11000061035 | 195.64755249023 | 10403300 | 1.2023954204419 | -0.48952460908641 | ||
| 2024-12-26 | -0.48952460908641 | |||||||||
| 2024-12-26 | 195.14999389648 | 196.75 | 194.38000488281 | 195.60000610352 | 195.13874816895 | 12046600 | 1.2192586982474 | 0.23059811483774 | ||
| 2024-12-26 | 0.23059811483774 | |||||||||
| 2024-12-26 | 195.14999389648 | 196.75 | 194.38000488281 | 195.60000610352 | 195.13874816895 | 12046600 | 1.2192586982474 | -0.33231550868635 | ||
| 2024-12-27 | 194.94999694824 | 195.32000732422 | 190.64999389648 | 192.75999450684 | 192.30543518066 | 18891400 | -2.3909549726682 | -1.1233662352853 | ||
| 2024-12-27 | 194.94999694824 | 195.32000732422 | 190.64999389648 | 192.75999450684 | 192.30543518066 | 18891400 | -2.3909549726682 | -1.5355839071541 | ||
| 2024-12-30 | -2.9652366415001 | |||||||||
| 2024-12-30 | 189.80000305176 | 192.55000305176 | 189.11999511719 | 191.24000549316 | 190.78904724121 | 14264700 | 1.8136675249198 | 0.75869463553884 | ||
| 2024-12-30 | 0.75869463553884 | |||||||||
| 2024-12-30 | 189.80000305176 | 192.55000305176 | 189.11999511719 | 191.24000549316 | 190.78904724121 | 14264700 | 1.8136675249198 | -0.083666417858941 | ||
| 2024-12-31 | 191.08000183105 | 191.96000671387 | 188.50999450684 | 189.30000305176 | 188.85360717773 | 17466900 | -1.7972557232579 | -0.93154634825191 | ||
| 2024-12-31 | -1.0144333746506 | |||||||||
| 2024-12-31 | 191.08000183105 | 191.96000671387 | 188.50999450684 | 189.30000305176 | 188.85360717773 | 17466900 | -1.7972557232579 | 0.71314887636713 | ||
| 2025-01-02 | 0.71314887636713 | |||||||||
| 2025-01-02 | 190.64999389648 | 192 | 187.5 | 189.42999267578 | 188.98329162598 | 20370800 | -2.34375 | -0.63991673735145 | ||
| 2025-01-02 | -0.63991673735145 | |||||||||
| 2025-01-02 | 190.64999389648 | 192 | 187.5 | 189.42999267578 | 188.98329162598 | 20370800 | -2.34375 | 1.0241263350132 | ||
| 2025-01-03 | 191.36999511719 | 193.21000671387 | 189.97999572754 | 191.78999328613 | 191.33772277832 | 18596200 | 1.7001847873291 | 0.21946918517091 | ||
| 2025-01-03 | 191.36999511719 | 193.21000671387 | 189.97999572754 | 191.78999328613 | 191.33772277832 | 18596200 | 1.7001847873291 | 1.141875237536 | ||
| 2025-01-06 | 193.97999572754 | 198.2200012207 | 193.85000610352 | 196.86999511719 | 196.40576171875 | 29563600 | 2.2543177609465 | 1.4898440320144 | ||
| 2025-01-06 | 193.97999572754 | 198.2200012207 | 193.85000610352 | 196.86999511719 | 196.40576171875 | 29563600 | 2.2543177609465 | 0.12191065125045 | ||
| 2025-01-07 | 4.0542724127721 | |||||||||
| 2025-01-07 | 197.11000061035 | 201 | 194.60000610352 | 195.49000549316 | 195.0290222168 | 26487200 | -3.1840765654151 | -0.82187363003966 | ||
| 2025-01-07 | 197.11000061035 | 201 | 194.60000610352 | 195.49000549316 | 195.0290222168 | 26487200 | -3.1840765654151 | -1.493681562686 | ||
| 2025-01-08 | -2.3032790178452 | |||||||||
| 2025-01-08 | 192.57000732422 | 196.28999328613 | 192.38000488281 | 193.94999694824 | 193.49264526367 | 24864800 | 2.0324297245455 | 0.71661711145912 | ||
| 2025-01-08 | 192.57000732422 | 196.28999328613 | 192.38000488281 | 193.94999694824 | 193.49264526367 | 24864800 | 2.0324297245455 | 0.18046203094761 | ||
| 2025-01-10 | 0.89837236420019 | |||||||||
| 2025-01-10 | 194.30000305176 | 196.52000427246 | 190.30999755859 | 192.03999328613 | 191.58712768555 | 26665200 | -3.1599870643487 | -1.1631547761854 | ||
| 2025-01-10 | 194.30000305176 | 196.52000427246 | 190.30999755859 | 192.03999328613 | 191.58712768555 | 26665200 | -3.1599870643487 | -1.0258206783932 | ||
| 2025-01-13 | -2.1770435723628 | |||||||||
| 2025-01-13 | 190.07000732422 | 191.17999267578 | 187.36000061035 | 191.00999450684 | 190.5595703125 | 21823700 | 2.0388514373322 | 0.49454787520147 | ||
| 2025-01-13 | 190.07000732422 | 191.17999267578 | 187.36000061035 | 191.00999450684 | 190.5595703125 | 21823700 | 2.0388514373322 | 0.12041829901204 | ||
| 2025-01-14 | 0.61556170035262 | |||||||||
| 2025-01-14 | 191.24000549316 | 191.97999572754 | 188.30999755859 | 189.66000366211 | 189.21276855469 | 17174900 | -1.9116565530889 | -0.82618792390233 | ||
| 2025-01-14 | -0.82618792390233 | |||||||||
| 2025-01-14 | 191.24000549316 | 191.97999572754 | 188.30999755859 | 189.66000366211 | 189.21276855469 | 17174900 | -1.9116565530889 | 1.8084955233324 | ||
| 2025-01-15 | 193.08999633789 | 196.36000061035 | 191.86000061035 | 195.55000305176 | 195.0888671875 | 21776000 | 2.3454602239573 | 1.2740207988623 | ||
| 2025-01-15 | 3.1055569313084 | |||||||||
| 2025-01-15 | 193.08999633789 | 196.36000061035 | 191.86000061035 | 195.55000305176 | 195.0888671875 | 21776000 | 2.3454602239573 | -0.721045072925 | ||
| 2025-01-16 | 194.13999938965 | 195.47999572754 | 192.80999755859 | 192.91000366211 | 192.45509338379 | 17815400 | -1.3658677242181 | -0.63356120913053 | ||
| 2025-01-16 | -1.3500380201731 | |||||||||
| 2025-01-16 | 194.13999938965 | 195.47999572754 | 192.80999755859 | 192.91000366211 | 192.45509338379 | 17815400 | -1.3658677242181 | 1.8765201640492 | ||
| 2025-01-17 | 1.8765201640492 | |||||||||
| 2025-01-17 | 196.5299987793 | 197.22999572754 | 193.75 | 196 | 195.5378112793 | 27735100 | -1.7644353307934 | -0.26967830997244 | ||
| 2025-01-17 | -0.26967830997244 | |||||||||
| 2025-01-17 | 196.5299987793 | 197.22999572754 | 193.75 | 196 | 195.5378112793 | 27735100 | -1.7644353307934 | 1.5663302674585 | ||
| 2025-01-21 | 1.5663302674585 | |||||||||
| 2025-01-21 | 199.07000732422 | 202.28999328613 | 197.86999511719 | 198.05000305176 | 197.58297729492 | 29971300 | -2.1849811239518 | -0.51238470635091 | ||
| 2025-01-21 | -0.51238470635091 | |||||||||
| 2025-01-21 | 199.07000732422 | 202.28999328613 | 197.86999511719 | 198.05000305176 | 197.58297729492 | 29971300 | -2.1849811239518 | 0.50996944775203 | ||
| 2025-01-22 | 0.50996944775203 | |||||||||
| 2025-01-22 | 199.05999755859 | 200.47999572754 | 197.5299987793 | 198.36999511719 | 197.90222167969 | 26200600 | -1.4714669847915 | -0.34663038775691 | ||
| 2025-01-22 | 199.05999755859 | 200.47999572754 | 197.5299987793 | 198.36999511719 | 197.90222167969 | 26200600 | -1.4714669847915 | -0.11594280042362 | ||
| 2025-01-23 | 198.13999938965 | 200.30000305176 | 195.19999694824 | 197.97999572754 | 197.51313781738 | 26951400 | -2.5461837373002 | -0.080752832644726 | ||
| 2025-01-23 | -0.54255091143402 | |||||||||
| 2025-01-23 | 198.13999938965 | 200.30000305176 | 195.19999694824 | 197.97999572754 | 197.51313781738 | 26951400 | -2.5461837373002 | 0.06061742527852 | ||
| 2025-01-24 | 198.10000610352 | 200.89999389648 | 198 | 200.21000671387 | 199.73788452148 | 23877500 | 1.4646433820628 | 1.0651189022422 | ||
| 2025-01-24 | 1.1263819751754 | |||||||||
| 2025-01-24 | 198.10000610352 | 200.89999389648 | 198 | 200.21000671387 | 199.73788452148 | 23877500 | 1.4646433820628 | -3.8959106888725 | ||
| 2025-01-27 | 192.41000366211 | 196.88000488281 | 190.72999572754 | 191.80999755859 | 191.3576965332 | 41728900 | -3.1237347636872 | -0.31183727046193 | ||
| 2025-01-27 | -4.1955990577826 | |||||||||
| 2025-01-27 | 192.41000366211 | 196.88000488281 | 190.72999572754 | 191.80999755859 | 191.3576965332 | 41728900 | -3.1237347636872 | 0.49006957581506 | ||
| 2025-01-28 | 192.75 | 195.47999572754 | 190.67999267578 | 195.30000305176 | 194.83946228027 | 24157900 | 2.517308179217 | 1.3229587817161 | ||
| 2025-01-28 | 192.75 | 195.47999572754 | 190.67999267578 | 195.30000305176 | 194.83946228027 | 24157900 | 2.517308179217 | 0.13312570546506 | ||
| 2025-01-29 | 1.9550597193738 | |||||||||
| 2025-01-29 | 195.55999755859 | 196.78999328613 | 193.42999267578 | 195.41000366211 | 194.94920349121 | 18218300 | -1.7074041999006 | -0.076699682121562 | ||
| 2025-01-29 | -0.076699682121562 | |||||||||
| 2025-01-29 | 195.55999755859 | 196.78999328613 | 193.42999267578 | 195.41000366211 | 194.94920349121 | 18218300 | -1.7074041999006 | 1.3254164522555 | ||
| 2025-01-30 | 198 | 201.39999389648 | 197.66999816895 | 200.86999511719 | 200.39633178711 | 24354700 | 1.8869812121671 | 1.449492483428 | ||
| 2025-01-30 | 198 | 201.39999389648 | 197.66999816895 | 200.86999511719 | 200.39633178711 | 24354700 | 1.8869812121671 | 0.56255533941405 | ||
| 2025-01-31 | 202 | 205.47999572754 | 201.80000305176 | 204.02000427246 | 203.53889465332 | 32001100 | 1.8235840535827 | 1.0000021150797 | ||
| 2025-01-31 | 4.4061206944346 | |||||||||
| 2025-01-31 | 202 | 205.47999572754 | 201.80000305176 | 204.02000427246 | 203.53889465332 | 32001100 | 1.8235840535827 | -1.63219378557 | ||
| 2025-02-03 | -1.63219378557 | |||||||||
| 2025-02-03 | 200.69000244141 | 203.75 | 200.10000610352 | 201.22999572754 | 200.75546264648 | 27838300 | 1.8240848501505 | 0.26906835396072 | ||
| 2025-02-03 | 200.69000244141 | 203.75 | 200.10000610352 | 201.22999572754 | 200.75546264648 | 27838300 | 1.8240848501505 | 1.0734004412712 | ||
| 2025-02-04 | 203.38999938965 | 207.05000305176 | 202.80999755859 | 206.38000488281 | 205.89334106445 | 43856400 | 2.0906294286302 | 1.4700848134799 | ||
| 2025-02-04 | 2.8352196782037 | |||||||||
| 2025-02-04 | 203.38999938965 | 207.05000305176 | 202.80999755859 | 206.38000488281 | 205.89334106445 | 43856400 | 2.0906294286302 | -7.4183531332346 | ||
| 2025-02-05 | -7.4183531332346 | |||||||||
| 2025-02-05 | 191.07000732422 | 192.75 | 188.0299987793 | 191.33000183105 | 190.87882995605 | 70373900 | 2.5102383935253 | 0.13607290357966 | ||
| 2025-02-05 | 0.13607290357966 | |||||||||
| 2025-02-05 | 191.07000732422 | 192.75 | 188.0299987793 | 191.33000183105 | 190.87882995605 | 70373900 | 2.5102383935253 | -0.95646360400424 | ||
| 2025-02-06 | -0.95646360400424 | |||||||||
| 2025-02-06 | 189.5 | 192.10000610352 | 188.7200012207 | 191.60000610352 | 191.14819335938 | 29297400 | 1.7910157169084 | 1.1081826403776 | ||
| 2025-02-06 | 1.1081826403776 | |||||||||
| 2025-02-06 | 189.5 | 192.10000610352 | 188.7200012207 | 191.60000610352 | 191.14819335938 | 29297400 | 1.7910157169084 | -0.28705795106325 | ||
| 2025-02-07 | 191.05000305176 | 191.17999267578 | 183.24000549316 | 185.33999633789 | 184.90293884277 | 49315000 | -4.1531475503728 | -2.9887498679182 | ||
| 2025-02-07 | -3.2672283748482 | |||||||||
| 2025-02-07 | 191.05000305176 | 191.17999267578 | 183.24000549316 | 185.33999633789 | 184.90293884277 | 49315000 | -4.1531475503728 | 1.0844986540091 | ||
| 2025-02-10 | 1.0844986540091 | |||||||||
| 2025-02-10 | 187.35000610352 | 188.19999694824 | 185.86000061035 | 186.4700012207 | 186.03028869629 | 23105600 | -1.2433562039505 | -0.46971169156316 | ||
| 2025-02-10 | 187.35000610352 | 188.19999694824 | 185.86000061035 | 186.4700012207 | 186.03028869629 | 23105600 | -1.2433562039505 | -0.77224348794951 | ||
| 2025-02-11 | -1.2383278615624 | |||||||||
| 2025-02-11 | 185.0299987793 | 186.94000244141 | 184.2799987793 | 185.32000732422 | 184.88301086426 | 21239500 | 1.4434576078412 | 0.15673596002548 | ||
| 2025-02-11 | 0.15673596002548 | |||||||||
| 2025-02-11 | 185.0299987793 | 186.94000244141 | 184.2799987793 | 185.32000732422 | 184.88301086426 | 21239500 | 1.4434576078412 | -1.1331782972799 | ||
| 2025-02-12 | -1.1331782972799 | |||||||||
| 2025-02-12 | 183.2200012207 | 185.11000061035 | 181.83000183105 | 183.61000061035 | 183.17701721191 | 22072600 | 1.803882058113 | 0.21285852366011 | ||
| 2025-02-12 | 183.2200012207 | 185.11000061035 | 181.83000183105 | 183.61000061035 | 183.17701721191 | 22072600 | 1.803882058113 | 0.38669283345516 | ||
| 2025-02-13 | 184.32000732422 | 186.2799987793 | 183.13999938965 | 186.13999938965 | 185.70106506348 | 21402500 | 1.7145350006078 | 0.98740885042845 | ||
| 2025-02-13 | 1.5937114668109 | |||||||||
| 2025-02-13 | 184.32000732422 | 186.2799987793 | 183.13999938965 | 186.13999938965 | 185.70106506348 | 21402500 | 1.7145350006078 | -0.58020943085635 | ||
| 2025-02-14 | -0.58020943085635 | |||||||||
| 2025-02-14 | 185.05999755859 | 186.39999389648 | 184.32000732422 | 185.22999572754 | 184.79319763184 | 20448400 | 1.1284648923689 | 0.09186111055226 | ||
| 2025-02-14 | 185.05999755859 | 186.39999389648 | 184.32000732422 | 185.22999572754 | 184.79319763184 | 20448400 | 1.1284648923689 | 0.19975726637753 | ||
| 2025-02-18 | 0.2918018761731 | |||||||||
| 2025-02-18 | 185.60000610352 | 185.96000671387 | 181.74000549316 | 183.77000427246 | 183.33665466309 | 29916700 | -2.2693058014331 | -0.98599233344531 | ||
| 2025-02-18 | -0.98599233344531 | |||||||||
| 2025-02-18 | 185.60000610352 | 185.96000671387 | 181.74000549316 | 183.77000427246 | 183.33665466309 | 29916700 | -2.2693058014331 | 0.16324919452744 | ||
| 2025-02-19 | 184.07000732422 | 185.46000671387 | 183.58999633789 | 185.27000427246 | 184.83311462402 | 19549400 | 1.018579668434 | 0.65192421388267 | ||
| 2025-02-19 | 0.8162376694382 | |||||||||
| 2025-02-19 | 184.07000732422 | 185.46000671387 | 183.58999633789 | 185.27000427246 | 184.83311462402 | 19549400 | 1.018579668434 | -0.25368446584151 | ||
| 2025-02-20 | 184.80000305176 | 185.30999755859 | 182.7200012207 | 184.55999755859 | 184.12478637695 | 20441500 | -1.3976560207291 | -0.1298731002168 | ||
| 2025-02-20 | -0.38322809817776 | |||||||||
| 2025-02-20 | 184.80000305176 | 185.30999755859 | 182.7200012207 | 184.55999755859 | 184.12478637695 | 20441500 | -1.3976560207291 | 0.31967725709539 | ||
| 2025-02-21 | 0.31967725709539 | |||||||||
| 2025-02-21 | 185.14999389648 | 185.33999633789 | 179.08000183105 | 179.66000366211 | 179.23634338379 | 35199200 | -3.3775734490808 | -2.9651582043499 | ||
| 2025-02-21 | -2.9651582043499 | |||||||||
| 2025-02-21 | 185.14999389648 | 185.33999633789 | 179.08000183105 | 179.66000366211 | 179.23634338379 | 35199200 | -3.3775734490808 | 1.2968951261054 | ||
| 2025-02-24 | 1.2968951261054 | |||||||||
| 2025-02-24 | 181.99000549316 | 183.11999511719 | 178.88999938965 | 179.25 | 178.82731628418 | 29854200 | -2.3099584099661 | -1.5055802024617 | ||
| 2025-02-24 | 181.99000549316 | 183.11999511719 | 178.88999938965 | 179.25 | 178.82731628418 | 29854200 | -2.3099584099661 | -0.67503861303608 | ||
| 2025-02-25 | 178.03999328613 | 178.74000549316 | 174.69000244141 | 175.41999816895 | 175.00633239746 | 41913400 | -2.2658626649269 | -1.4715767333112 | ||
| 2025-02-25 | 178.03999328613 | 178.74000549316 | 174.69000244141 | 175.41999816895 | 175.00633239746 | 41913400 | -2.2658626649269 | -0.19951593226532 | ||
| 2025-02-26 | 175.07000732422 | 176.08000183105 | 171.58000183105 | 172.72999572754 | 172.3226776123 | 35431300 | -2.5556564931875 | -1.3366147819633 | ||
| 2025-02-26 | -5.0881968713237 | |||||||||
| 2025-02-26 | 175.07000732422 | 176.08000183105 | 171.58000183105 | 172.72999572754 | 172.3226776123 | 35431300 | -2.5556564931875 | 0.7294678381238 | ||
| 2025-02-27 | 0.7294678381238 | |||||||||
| 2025-02-27 | 173.99000549316 | 174.55999755859 | 167.94000244141 | 168.5 | 168.10266113281 | 39991000 | -3.7923895564706 | -3.1553568135152 | ||
| 2025-02-27 | -3.1553568135152 | |||||||||
| 2025-02-27 | 173.99000549316 | 174.55999755859 | 167.94000244141 | 168.5 | 168.10266113281 | 39991000 | -3.7923895564706 | 0.10682057909865 | ||
| 2025-02-28 | 168.67999267578 | 170.61000061035 | 166.77000427246 | 170.2799987793 | 169.87846374512 | 48130600 | 2.3025701502154 | 0.94854527684916 | ||
| 2025-02-28 | 168.67999267578 | 170.61000061035 | 166.77000427246 | 170.2799987793 | 169.87846374512 | 48130600 | 2.3025701502154 | 0.96898867060891 | ||
| 2025-03-03 | 2.035603961888 | |||||||||
| 2025-03-03 | 171.92999267578 | 173.36999511719 | 165.92999267578 | 167.00999450684 | 166.61616516113 | 40770500 | -4.291401425245 | -2.8616287899362 | ||
| 2025-03-03 | 171.92999267578 | 173.36999511719 | 165.92999267578 | 167.00999450684 | 166.61616516113 | 40770500 | -4.291401425245 | -0.46104367343138 | ||
| 2025-03-04 | -3.3094791048745 | |||||||||
| 2025-03-04 | 166.24000549316 | 173.28999328613 | 165.80000305176 | 170.91999816895 | 170.51695251465 | 45388000 | 4.5174849798024 | 2.8152024309057 | ||
| 2025-03-04 | 2.8152024309057 | |||||||||
| 2025-03-04 | 166.24000549316 | 173.28999328613 | 165.80000305176 | 170.91999816895 | 170.51695251465 | 45388000 | 4.5174849798024 | -0.23402404678767 | ||
| 2025-03-05 | -0.23402404678767 | |||||||||
| 2025-03-05 | 170.52000427246 | 173.7799987793 | 169.05999755859 | 173.02000427246 | 172.61201477051 | 30954900 | 2.7919089606441 | 1.4661036461185 | ||
| 2025-03-05 | 1.4661036461185 | |||||||||
| 2025-03-05 | 170.52000427246 | 173.7799987793 | 169.05999755859 | 173.02000427246 | 172.61201477051 | 30954900 | 2.7919089606441 | -1.4391431231518 | ||
| 2025-03-06 | -1.4391431231518 | |||||||||
| 2025-03-06 | 170.5299987793 | 174.80999755859 | 170.5 | 172.35000610352 | 171.94358825684 | 28302000 | 2.5278578056268 | 1.0672651951251 | ||
| 2025-03-06 | 1.0672651951251 | |||||||||
| 2025-03-06 | 170.5299987793 | 174.80999755859 | 170.5 | 172.35000610352 | 171.94358825684 | 28302000 | 2.5278578056268 | -0.63244070674706 | ||
| 2025-03-07 | -0.63244070674706 | |||||||||
| 2025-03-07 | 171.25999450684 | 174.9700012207 | 170.27000427246 | 173.86000061035 | 173.45001220703 | 27385800 | 2.760319980213 | 1.5181631361151 | ||
| 2025-03-07 | 1.5181631361151 | |||||||||
| 2025-03-07 | 171.25999450684 | 174.9700012207 | 170.27000427246 | 173.86000061035 | 173.45001220703 | 27385800 | 2.760319980213 | -3.2209858989165 | ||
| 2025-03-10 | 168.25999450684 | 168.46000671387 | 163.69000244141 | 165.86999511719 | 165.66943359375 | 43604000 | -2.8315351313994 | -1.4204204609975 | ||
| 2025-03-10 | 168.25999450684 | 168.46000671387 | 163.69000244141 | 165.86999511719 | 165.66943359375 | 43604000 | -2.8315351313994 | -0.57876136934826 | ||
| 2025-03-11 | 164.91000366211 | 166.75 | 161.36999511719 | 164.03999328613 | 163.84164428711 | 39587400 | -3.2263897348201 | -0.52756676772572 | ||
| 2025-03-11 | -5.648226900808 | |||||||||
| 2025-03-11 | 164.91000366211 | 166.75 | 161.36999511719 | 164.03999328613 | 163.84164428711 | 39587400 | -3.2263897348201 | 1.5484081009997 | ||
| 2025-03-12 | 166.58000183105 | 167.63999938965 | 163.5299987793 | 167.11000061035 | 166.90794372559 | 28372400 | 2.5133007038657 | 0.31816470973172 | ||
| 2025-03-12 | 1.8714992988714 | |||||||||
| 2025-03-12 | 166.58000183105 | 167.63999938965 | 163.5299987793 | 167.11000061035 | 166.90794372559 | 28372400 | 2.5133007038657 | -0.64030119101829 | ||
| 2025-03-13 | 166.03999328613 | 166.13000488281 | 162.11000061035 | 162.75999450684 | 162.5632019043 | 31756200 | -2.4197942300048 | -1.975426952496 | ||
| 2025-03-13 | -2.6030794612098 | |||||||||
| 2025-03-13 | 166.03999328613 | 166.13000488281 | 162.11000061035 | 162.75999450684 | 162.5632019043 | 31756200 | -2.4197942300048 | 0.31335081275368 | ||
| 2025-03-14 | 163.27000427246 | 166.49000549316 | 162.44999694824 | 165.49000549316 | 165.2899017334 | 31995900 | 2.4869243587669 | 1.3597116203895 | ||
| 2025-03-14 | 1.6773231005568 | |||||||||
| 2025-03-14 | 163.27000427246 | 166.49000549316 | 162.44999694824 | 165.49000549316 | 165.2899017334 | 31995900 | 2.4869243587669 | -0.27796646238325 | ||
| 2025-03-17 | 165.0299987793 | 166.30000305176 | 163.66999816895 | 164.28999328613 | 164.09133911133 | 31184300 | -1.581482161485 | -0.44840665251031 | ||
| 2025-03-17 | 165.0299987793 | 166.30000305176 | 163.66999816895 | 164.28999328613 | 164.09133911133 | 31184300 | -1.581482161485 | -0.37129504856036 | ||
| 2025-03-18 | 163.67999267578 | 164.25 | 156.7200012207 | 160.66999816895 | 160.4757232666 | 42074800 | -4.5844741426465 | -1.8389507829452 | ||
| 2025-03-18 | -2.9125670217093 | |||||||||
| 2025-03-18 | 163.67999267578 | 164.25 | 156.7200012207 | 160.66999816895 | 160.4757232666 | 42074800 | -4.5844741426465 | 0.67840689009313 | ||
| 2025-03-19 | 161.75999450684 | 165.86999511719 | 161 | 163.88999938965 | 163.69183349609 | 34275600 | 3.0248416876941 | 1.3167686419045 | ||
| 2025-03-19 | 2.0041085811909 | |||||||||
| 2025-03-19 | 161.75999450684 | 165.86999511719 | 161 | 163.88999938965 | 163.69183349609 | 34275600 | 3.0248416876941 | -1.4155787870338 | ||
| 2025-03-20 | -1.4155787870338 | |||||||||
| 2025-03-20 | 161.57000732422 | 164.88999938965 | 160.96000671387 | 162.80000305176 | 162.60314941406 | 28138500 | 2.4415957454372 | 0.76127726173265 | ||
| 2025-03-20 | 0.76127726173265 | |||||||||
| 2025-03-20 | 161.57000732422 | 164.88999938965 | 160.96000671387 | 162.80000305176 | 162.60314941406 | 28138500 | 2.4415957454372 | -0.9766562088977 | ||
| 2025-03-21 | -0.9766562088977 | |||||||||
| 2025-03-21 | 161.21000671387 | 164.24000549316 | 160.88999938965 | 163.99000549316 | 163.7917175293 | 36625800 | 2.0821717423234 | 1.7244579514416 | ||
| 2025-03-21 | 161.21000671387 | 164.24000549316 | 160.88999938965 | 163.99000549316 | 163.7917175293 | 36625800 | 2.0821717423234 | 1.8781643562925 | ||
| 2025-03-24 | 167.07000732422 | 168.32000732422 | 165.13999938965 | 167.67999267578 | 167.47724914551 | 30879100 | 1.9256436637541 | 0.36510763441744 | ||
| 2025-03-24 | 167.07000732422 | 168.32000732422 | 165.13999938965 | 167.67999267578 | 167.47724914551 | 30879100 | 1.9256436637541 | 0.77528811339551 | ||
| 2025-03-25 | 168.97999572754 | 170.63000488281 | 168.32000732422 | 170.55999755859 | 170.35375976562 | 24174400 | 1.3723844213862 | 0.93502300331589 | ||
| 2025-03-25 | 5.7998824237517 | |||||||||
| 2025-03-25 | 168.97999572754 | 170.63000488281 | 168.32000732422 | 170.55999755859 | 170.35375976562 | 24174400 | 1.3723844213862 | -0.91463272802746 | ||
| 2025-03-26 | 169 | 169.61000061035 | 164.83999633789 | 165.05999755859 | 164.86041259766 | 28901600 | -2.8123366872801 | -2.3313623913646 | ||
| 2025-03-26 | 169 | 169.61000061035 | 164.83999633789 | 165.05999755859 | 164.86041259766 | 28901600 | -2.8123366872801 | -0.26050689575989 | ||
| 2025-03-27 | 164.63000488281 | 165.41999816895 | 162 | 162.24000549316 | 162.04383850098 | 24508300 | -2.0674635514458 | -1.4517398522521 | ||
| 2025-03-27 | 164.63000488281 | 165.41999816895 | 162 | 162.24000549316 | 162.04383850098 | 24508300 | -2.0674635514458 | -1.0786488786662 | ||
| 2025-03-28 | 160.49000549316 | 161.82000732422 | 153.63000488281 | 154.33000183105 | 154.14340209961 | 48669300 | -5.061180367516 | -3.8382475240003 | ||
| 2025-03-28 | 160.49000549316 | 161.82000732422 | 153.63000488281 | 154.33000183105 | 154.14340209961 | 48669300 | -5.061180367516 | -0.79051461558244 | ||
| 2025-03-31 | -10.231002109535 | |||||||||
| 2025-03-31 | 153.11000061035 | 155.53999328613 | 150.66000366211 | 154.63999938965 | 154.45301818848 | 54603500 | 3.2390744095347 | 0.99928076102003 | ||
| 2025-03-31 | 0.99928076102003 | |||||||||
| 2025-03-31 | 153.11000061035 | 155.53999328613 | 150.66000366211 | 154.63999938965 | 154.45301818848 | 54603500 | 3.2390744095347 | -0.65959924759882 | ||
| 2025-04-01 | -0.65959924759882 | |||||||||
| 2025-04-01 | 153.61999511719 | 158.10000610352 | 153.61999511719 | 157.07000732422 | 156.88008117676 | 30672900 | 2.916294186125 | 2.2458093455864 | ||
| 2025-04-01 | 2.2458093455864 | |||||||||
| 2025-04-01 | 153.61999511719 | 158.10000610352 | 153.61999511719 | 157.07000732422 | 156.88008117676 | 30672900 | 2.916294186125 | -1.2223934158042 | ||
| 2025-04-02 | -1.2223934158042 | |||||||||
| 2025-04-02 | 155.14999389648 | 158.41000366211 | 154.69999694824 | 157.03999328613 | 156.85011291504 | 25041700 | 2.398194432485 | 1.2181756132775 | ||
| 2025-04-02 | 1.2181756132775 | |||||||||
| 2025-04-02 | 155.14999389648 | 158.41000366211 | 154.69999694824 | 157.03999328613 | 156.85011291504 | 25041700 | 2.398194432485 | -3.7761034954813 | ||
| 2025-04-03 | 151.11000061035 | 152.7799987793 | 150.38999938965 | 150.7200012207 | 150.53776550293 | 46883400 | -1.5643404953164 | -0.25808972806114 | ||
| 2025-04-03 | 151.11000061035 | 152.7799987793 | 150.38999938965 | 150.7200012207 | 150.53776550293 | 46883400 | -1.5643404953164 | -1.7980405333854 | ||
| 2025-04-04 | 148.00999450684 | 151.07000732422 | 145.38000488281 | 145.60000610352 | 145.42395019531 | 62259500 | -3.7664673102151 | -1.6282605856113 | ||
| 2025-04-04 | 148.00999450684 | 151.07000732422 | 145.38000488281 | 145.60000610352 | 145.42395019531 | 62259500 | -3.7664673102151 | -2.7815953859771 | ||
| 2025-04-07 | -9.8637231893863 | |||||||||
| 2025-04-07 | 141.55000305176 | 152.85000610352 | 140.5299987793 | 146.75 | 146.57255554199 | 76794100 | 8.7668166450121 | 3.6736113289527 | ||
| 2025-04-07 | 141.55000305176 | 152.85000610352 | 140.5299987793 | 146.75 | 146.57255554199 | 76794100 | 8.7668166450121 | 3.0459974246699 | ||
| 2025-04-08 | 6.8315068600949 | |||||||||
| 2025-04-08 | 151.2200012207 | 152.24000549316 | 143.0299987793 | 144.69999694824 | 144.52503967285 | 52200200 | -6.0496626258206 | -4.3116017853651 | ||
| 2025-04-08 | 151.2200012207 | 152.24000549316 | 143.0299987793 | 144.69999694824 | 144.52503967285 | 52200200 | -6.0496626258206 | -0.19350296143892 | ||
| 2025-04-09 | -4.4967616696639 | |||||||||
| 2025-04-09 | 144.41999816895 | 159.55000305176 | 143.91000366211 | 158.71000671387 | 158.51809692383 | 70406200 | 10.867902850152 | 9.8947574616399 | ||
| 2025-04-09 | 9.8947574616399 | |||||||||
| 2025-04-09 | 144.41999816895 | 159.55000305176 | 143.91000366211 | 158.71000671387 | 158.51809692383 | 70406200 | 10.867902850152 | -1.3672820464601 | ||
| 2025-04-10 | 156.53999328613 | 157.7200012207 | 149.92999267578 | 152.82000732422 | 152.63522338867 | 48022000 | -4.9391380196739 | -2.3763805554242 | ||
| 2025-04-10 | -3.7111707771945 | |||||||||
| 2025-04-10 | 156.53999328613 | 157.7200012207 | 149.92999267578 | 152.82000732422 | 152.63522338867 | 48022000 | -4.9391380196739 | 0.052340379814231 | ||
| 2025-04-11 | 152.89999389648 | 157.66999816895 | 152.82000732422 | 157.13999938965 | 156.94999694824 | 33636200 | 3.1736622250233 | 2.773057987193 | ||
| 2025-04-11 | 152.89999389648 | 157.66999816895 | 152.82000732422 | 157.13999938965 | 156.94999694824 | 33636200 | 3.1736622250233 | 1.8200334869926 | ||
| 2025-04-14 | 4.6983328959986 | |||||||||
| 2025-04-14 | 160 | 161.7200012207 | 157.55999755859 | 159.07000732422 | 158.87767028809 | 30333000 | -2.5723495119395 | -0.58124542236329 | ||
| 2025-04-14 | -0.58124542236329 | |||||||||
| 2025-04-14 | 160 | 161.7200012207 | 157.55999755859 | 159.07000732422 | 158.87767028809 | 30333000 | -2.5723495119395 | 0.037717706563911 | ||
| 2025-04-15 | 0.037717706563911 | |||||||||
| 2025-04-15 | 159.13000488281 | 159.64999389648 | 155.21000671387 | 156.30999755859 | 156.12100219727 | 27551500 | -2.7810756983154 | -1.7721405377292 | ||
| 2025-04-15 | 159.13000488281 | 159.64999389648 | 155.21000671387 | 156.30999755859 | 156.12100219727 | 27551500 | -2.7810756983154 | -2.0536059786418 | ||
| 2025-04-16 | -3.7893537323382 | |||||||||
| 2025-04-16 | 153.10000610352 | 155.88999938965 | 151.50999450684 | 153.33000183105 | 153.14460754395 | 28187400 | 2.8909016181206 | 0.15022581212933 | ||
| 2025-04-16 | 153.10000610352 | 155.88999938965 | 151.50999450684 | 153.33000183105 | 153.14460754395 | 28187400 | 2.8909016181206 | 0.62609498703057 | ||
| 2025-04-17 | 0.77726135543887 | |||||||||
| 2025-04-17 | 154.28999328613 | 154.67999267578 | 148.5 | 151.16000366211 | 150.97723388672 | 33046600 | -3.995340682964 | -2.0286407156807 | ||
| 2025-04-17 | 154.28999328613 | 154.67999267578 | 148.5 | 151.16000366211 | 150.97723388672 | 33046600 | -3.995340682964 | -1.5083346944033 | ||
| 2025-04-21 | 148.88000488281 | 148.94999694824 | 146.10000610352 | 147.66999816895 | 147.49143981934 | 26049100 | -1.913387648955 | -0.81273957158963 | ||
| 2025-04-21 | -4.2906185788152 | |||||||||
| 2025-04-21 | 148.88000488281 | 148.94999694824 | 146.10000610352 | 147.66999816895 | 147.49143981934 | 26049100 | -1.913387648955 | 0.82616728911133 | ||
| 2025-04-22 | 148.88999938965 | 152.19000244141 | 148.53999328613 | 151.4700012207 | 151.28684997559 | 26971800 | 2.4572568468092 | 1.7328241262885 | ||
| 2025-04-22 | 148.88999938965 | 152.19000244141 | 148.53999328613 | 151.4700012207 | 151.28684997559 | 26971800 | 2.4572568468092 | 2.7332140729412 | ||
| 2025-04-23 | 5.3768555155817 | |||||||||
| 2025-04-23 | 155.61000061035 | 157.5299987793 | 153.80999755859 | 155.35000610352 | 155.16217041016 | 31128800 | -2.3614557541608 | -0.16708084687113 | ||
| 2025-04-23 | -0.16708084687113 | |||||||||
| 2025-04-23 | 155.61000061035 | 157.5299987793 | 153.80999755859 | 155.35000610352 | 155.16217041016 | 31128800 | -2.3614557541608 | 0.51495832734998 | ||
| 2025-04-24 | 156.14999389648 | 159.58999633789 | 155.78999328613 | 159.2799987793 | 159.08740234375 | 45894000 | 2.4391830127231 | 2.0044860743878 | ||
| 2025-04-24 | 156.14999389648 | 159.58999633789 | 155.78999328613 | 159.2799987793 | 159.08740234375 | 45894000 | 2.4391830127231 | 3.6351133785132 | ||
| 2025-04-25 | 6.256839934867 | |||||||||
| 2025-04-25 | 165.07000732422 | 166.10000610352 | 161.03999328613 | 161.96000671387 | 161.76417541504 | 56034000 | -3.0463652206186 | -1.8840494774094 | ||
| 2025-04-25 | -1.8840494774094 | |||||||||
| 2025-04-25 | 165.07000732422 | 166.10000610352 | 161.03999328613 | 161.96000671387 | 161.76417541504 | 56034000 | -3.0463652206186 | 0.29018643024903 | ||
| 2025-04-28 | 0.29018643024903 | |||||||||
| 2025-04-28 | 162.42999267578 | 163.14999389648 | 158.60000610352 | 160.61000061035 | 160.41580200195 | 29745800 | -2.7888372437547 | -1.1204778350649 | ||
| 2025-04-28 | 162.42999267578 | 163.14999389648 | 158.60000610352 | 160.61000061035 | 160.41580200195 | 29745800 | -2.7888372437547 | -0.18055742795018 | ||
| 2025-04-29 | 160.32000732422 | 160.74000549316 | 157.52000427246 | 160.16000366211 | 159.96635437012 | 26809000 | -2.0032357289176 | -0.099802678891969 | ||
| 2025-04-29 | 160.32000732422 | 160.74000549316 | 157.52000427246 | 160.16000366211 | 159.96635437012 | 26809000 | -2.0032357289176 | -1.3611437841682 | ||
| 2025-04-30 | -2.7396399365261 | |||||||||
| 2025-04-30 | 157.97999572754 | 159.27000427246 | 155.39999389648 | 158.80000305176 | 158.6079864502 | 34981100 | 2.4903542651066 | 0.51905769489511 | ||
| 2025-04-30 | 157.97999572754 | 159.27000427246 | 155.39999389648 | 158.80000305176 | 158.6079864502 | 34981100 | 2.4903542651066 | 1.0390389576671 | ||
| 2025-05-01 | 160.44999694824 | 161.94999694824 | 158.91000366211 | 161.30000305176 | 161.10496520996 | 30203200 | 1.9130282651033 | 0.5297638639344 | ||
| 2025-05-01 | 160.44999694824 | 161.94999694824 | 158.91000366211 | 161.30000305176 | 161.10496520996 | 30203200 | 1.9130282651033 | 1.3081218663551 | ||
| 2025-05-02 | 163.41000366211 | 164.9700012207 | 161.86999511719 | 164.0299987793 | 163.83166503906 | 25715000 | 1.9151208976508 | 0.37941074799159 | ||
| 2025-05-02 | 3.8296007186834 | |||||||||
| 2025-05-02 | 163.41000366211 | 164.9700012207 | 161.86999511719 | 164.0299987793 | 163.83166503906 | 25715000 | 1.9151208976508 | -0.62793317500583 | ||
| 2025-05-05 | -0.62793317500583 | |||||||||
| 2025-05-05 | 163 | 165.38999938965 | 162.7200012207 | 164.21000671387 | 164.01145935059 | 21341800 | 1.6408543196383 | 0.74233540728048 | ||
| 2025-05-05 | 0.74233540728048 | |||||||||
| 2025-05-05 | 163 | 165.38999938965 | 162.7200012207 | 164.21000671387 | 164.01145935059 | 21341800 | 1.6408543196383 | -1.2423168269377 | ||
| 2025-05-06 | -1.2423168269377 | |||||||||
| 2025-05-06 | 162.16999816895 | 164.80000305176 | 161.19000244141 | 163.22999572754 | 163.03262329102 | 21277200 | 2.239593371595 | 0.65363357622381 | ||
| 2025-05-06 | 162.16999816895 | 164.80000305176 | 161.19000244141 | 163.22999572754 | 163.03262329102 | 21277200 | 2.239593371595 | 0.52074136235012 | ||
| 2025-05-07 | 1.1777786789635 | |||||||||
| 2025-05-07 | 164.08000183105 | 165 | 147.83999633789 | 151.38000488281 | 151.19696044922 | 127490100 | -10.40000221946 | -7.7401248211338 | ||
| 2025-05-07 | -7.7401248211338 | |||||||||
| 2025-05-07 | 164.08000183105 | 165 | 147.83999633789 | 151.38000488281 | 151.19696044922 | 127490100 | -10.40000221946 | 2.3913297664311 | ||
| 2025-05-08 | 2.3913297664311 | |||||||||
| 2025-05-08 | 155 | 155.92999267578 | 152.89999389648 | 154.2799987793 | 154.09346008301 | 57498700 | -1.9431789403063 | -0.46451691658266 | ||
| 2025-05-08 | 155 | 155.92999267578 | 152.89999389648 | 154.2799987793 | 154.09346008301 | 57498700 | -1.9431789403063 | -0.07129933317469 | ||
| 2025-05-09 | 154.16999816895 | 155.05000305176 | 152.19999694824 | 152.75 | 152.56530761719 | 32435300 | -1.8381206368401 | -0.92105998949888 | ||
| 2025-05-09 | -1.4516129032258 | |||||||||
| 2025-05-09 | 154.16999816895 | 155.05000305176 | 152.19999694824 | 152.75 | 152.56530761719 | 32435300 | -1.8381206368401 | 3.1031132524806 | ||
| 2025-05-12 | 157.49000549316 | 159.10000610352 | 156.25 | 158.46000671387 | 158.26840209961 | 44138800 | 1.82400390625 | 0.61591287502065 | ||
| 2025-05-12 | 157.49000549316 | 159.10000610352 | 156.25 | 158.46000671387 | 158.26840209961 | 44138800 | 1.82400390625 | 0.20824596635383 | ||
| 2025-05-13 | 158.78999328613 | 160.57000732422 | 156.16000366211 | 159.5299987793 | 159.33709716797 | 42382100 | 2.8240289182187 | 0.46602778792906 | ||
| 2025-05-13 | 158.78999328613 | 160.57000732422 | 156.16000366211 | 159.5299987793 | 159.33709716797 | 42382100 | 2.8240289182187 | 0.26954675475501 | ||
| 2025-05-14 | 159.96000671387 | 167 | 159.61000061035 | 165.36999511719 | 165.17004394531 | 48755900 | 4.6300353119409 | 3.3820881321902 | ||
| 2025-05-14 | 159.96000671387 | 167 | 159.61000061035 | 165.36999511719 | 165.17004394531 | 48755900 | 4.6300353119409 | 0.28421190940355 | ||
| 2025-05-15 | 8.5695557040201 | |||||||||
| 2025-05-15 | 165.83999633789 | 166.21000671387 | 162.36999511719 | 163.96000671387 | 163.76174926758 | 33146700 | -2.3103371888374 | -1.1336165373479 | ||
| 2025-05-15 | -1.1336165373479 | |||||||||
| 2025-05-15 | 165.83999633789 | 166.21000671387 | 162.36999511719 | 163.96000671387 | 163.76174926758 | 33146700 | -2.3103371888374 | 2.2993345079883 | ||
| 2025-05-16 | 2.2993345079883 | |||||||||
| 2025-05-16 | 167.72999572754 | 169.35000610352 | 165.61999511719 | 166.19000244141 | 165.98905944824 | 42846900 | -2.2025455281343 | -0.91813827303399 | ||
| 2025-05-16 | 167.72999572754 | 169.35000610352 | 165.61999511719 | 166.19000244141 | 165.98905944824 | 42846900 | -2.2025455281343 | -1.0108959082317 | ||
| 2025-05-19 | -1.9197527590317 | |||||||||
| 2025-05-19 | 164.50999450684 | 166.63999938965 | 164.2200012207 | 166.53999328613 | 166.33862304688 | 30426100 | 1.4736318054784 | 1.233966839147 | ||
| 2025-05-19 | 1.233966839147 | |||||||||
| 2025-05-19 | 164.50999450684 | 166.63999938965 | 164.2200012207 | 166.53999328613 | 166.33862304688 | 30426100 | 1.4736318054784 | -0.066050567302811 | ||
| 2025-05-20 | 166.42999267578 | 168.5 | 162.89999389648 | 163.97999572754 | 163.78172302246 | 46607700 | -3.323445758763 | -1.4720885994479 | ||
| 2025-05-20 | 166.42999267578 | 168.5 | 162.89999389648 | 163.97999572754 | 163.78172302246 | 46607700 | -3.323445758763 | -0.17684674575468 | ||
| 2025-05-21 | -1.7112951600941 | |||||||||
| 2025-05-21 | 163.69000244141 | 173.13999938965 | 163.55999755859 | 168.55999755859 | 168.35618591309 | 73416000 | 5.8571790010102 | 2.9751329003314 | ||
| 2025-05-21 | 163.69000244141 | 173.13999938965 | 163.55999755859 | 168.55999755859 | 168.35618591309 | 73416000 | 5.8571790010102 | 1.9518323401602 | ||
| 2025-05-22 | 4.985034846603 | |||||||||
| 2025-05-22 | 171.85000610352 | 176.77000427246 | 170.71000671387 | 170.86999511719 | 170.66339111328 | 74864400 | -3.4281820513243 | -0.57027113850541 | ||
| 2025-05-22 | 171.85000610352 | 176.77000427246 | 170.71000671387 | 170.86999511719 | 170.66339111328 | 74864400 | -3.4281820513243 | -1.0592834378864 | ||
| 2025-05-23 | 169.05999755859 | 169.96000671387 | 167.88999938965 | 168.4700012207 | 168.26629638672 | 35211400 | -1.2179378927089 | -0.34898636366426 | ||
| 2025-05-23 | -1.9668343106002 | |||||||||
| 2025-05-23 | 169.05999755859 | 169.96000671387 | 167.88999938965 | 168.4700012207 | 168.26629638672 | 35211400 | -1.2179378927089 | 1.0031474026003 | ||
| 2025-05-27 | 170.16000366211 | 173.16999816895 | 170 | 172.89999389648 | 172.69093322754 | 37995700 | 1.864704805262 | 1.6102434035062 | ||
| 2025-05-27 | 170.16000366211 | 173.16999816895 | 170 | 172.89999389648 | 172.69093322754 | 37995700 | 1.864704805262 | 0.15038159329299 | ||
| 2025-05-28 | 2.7838798643221 | |||||||||
| 2025-05-28 | 173.16000366211 | 175.27000427246 | 171.91000366211 | 172.36000061035 | 172.15159606934 | 34784000 | -1.9170425791331 | -0.46200221462162 | ||
| 2025-05-28 | -0.46200221462162 | |||||||||
| 2025-05-28 | 173.16000366211 | 175.27000427246 | 171.91000366211 | 172.36000061035 | 172.15159606934 | 34784000 | -1.9170425791331 | 0.95149650953874 | ||
| 2025-05-29 | 0.95149650953874 | |||||||||
| 2025-05-29 | 174 | 174.41999816895 | 170.63000488281 | 171.86000061035 | 171.65219116211 | 29317300 | -2.1729121235638 | -1.2298847066945 | ||
| 2025-05-29 | 174 | 174.41999816895 | 170.63000488281 | 171.86000061035 | 171.65219116211 | 29317300 | -2.1729121235638 | -0.29674997383028 | ||
| 2025-05-30 | -1.5229849979795 | |||||||||
| 2025-05-30 | 171.35000610352 | 172.21000671387 | 167.44000244141 | 171.74000549316 | 171.53234863281 | 52639900 | 2.8487841632289 | 0.22760395433707 | ||
| 2025-05-30 | 0.22760395433707 | |||||||||
| 2025-05-30 | 171.35000610352 | 172.21000671387 | 167.44000244141 | 171.74000549316 | 171.53234863281 | 52639900 | 2.8487841632289 | -2.2708798361071 | ||
| 2025-06-02 | -2.2708798361071 | |||||||||
| 2025-06-02 | 167.83999633789 | 169.86999511719 | 167.38999938965 | 169.0299987793 | 168.82562255859 | 38612300 | 1.4815674392627 | 0.7090100496729 | ||
| 2025-06-02 | 0.7090100496729 | |||||||||
| 2025-06-02 | 167.83999633789 | 169.86999511719 | 167.38999938965 | 169.0299987793 | 168.82562255859 | 38612300 | 1.4815674392627 | -0.91107690780001 | ||
| 2025-06-03 | 167.49000549316 | 168.47999572754 | 165.2799987793 | 166.17999267578 | 165.97906494141 | 45084900 | -1.8993334694863 | -0.78214387391389 | ||
| 2025-06-03 | -1.6860948494929 | |||||||||
| 2025-06-03 | 167.49000549316 | 168.47999572754 | 165.2799987793 | 166.17999267578 | 165.97906494141 | 45084900 | -1.8993334694863 | 0.33699172106441 | ||
| 2025-06-04 | 166.74000549316 | 168.2200012207 | 166.36000061035 | 168.05000305176 | 167.84680175781 | 26900800 | 1.1180575880785 | 0.78565282202023 | ||
| 2025-06-04 | 166.74000549316 | 168.2200012207 | 166.36000061035 | 168.05000305176 | 167.84680175781 | 26900800 | 1.1180575880785 | 1.3626856557851 | ||
| 2025-06-05 | 2.5033119782509 | |||||||||
| 2025-06-05 | 170.33999633789 | 170.92999267578 | 167.58999633789 | 168.21000671387 | 168.00662231445 | 36379100 | -1.9540142052342 | -1.2504342314287 | ||
| 2025-06-05 | -1.2504342314287 | |||||||||
| 2025-06-05 | 170.33999633789 | 170.92999267578 | 167.58999633789 | 168.21000671387 | 168.00662231445 | 36379100 | -1.9540142052342 | 1.5575738734998 | ||
| 2025-06-06 | 170.83000183105 | 174.5 | 170.83000183105 | 173.67999267578 | 173.46998596191 | 35731800 | 2.1483335067659 | 1.6683198584433 | ||
| 2025-06-06 | 170.83000183105 | 174.5 | 170.83000183105 | 173.67999267578 | 173.46998596191 | 35731800 | 2.1483335067659 | 0.4951638914201 | ||
| 2025-06-09 | 174.53999328613 | 176.4700012207 | 174.36999511719 | 176.08999633789 | 176.08999633789 | 28935900 | 1.2043391422385 | 0.88805036746897 | ||
| 2025-06-09 | 174.53999328613 | 176.4700012207 | 174.36999511719 | 176.08999633789 | 176.08999633789 | 28935900 | 1.2043391422385 | 0.062468404020222 | ||
| 2025-06-10 | 176.19999694824 | 181.11000061035 | 174.91000366211 | 178.60000610352 | 178.60000610352 | 61766100 | 3.544678302231 | 1.3620937553015 | ||
| 2025-06-10 | 176.19999694824 | 181.11000061035 | 174.91000366211 | 178.60000610352 | 178.60000610352 | 61766100 | 3.544678302231 | 0.65509413715652 | ||
| 2025-06-11 | 6.8723602028373 | |||||||||
| 2025-06-11 | 179.77000427246 | 180.36999511719 | 176.75 | 177.35000610352 | 177.35000610352 | 31646800 | -2.0069829878498 | -1.3461634930361 | ||
| 2025-06-11 | 179.77000427246 | 180.36999511719 | 176.75 | 177.35000610352 | 177.35000610352 | 31646800 | -2.0069829878498 | -0.65971998165676 | ||
| 2025-06-12 | 176.17999267578 | 176.7200012207 | 174.75 | 175.69999694824 | 175.69999694824 | 20941900 | -1.1147584920186 | -0.27244621835261 | ||
| 2025-06-12 | 176.17999267578 | 176.7200012207 | 174.75 | 175.69999694824 | 175.69999694824 | 20941900 | -1.1147584920186 | -1.8554323070343 | ||
| 2025-06-13 | -4.0774331962218 | |||||||||
| 2025-06-13 | 172.44000244141 | 177.13000488281 | 172.38999938965 | 174.66999816895 | 174.66999816895 | 27663100 | 2.7495826381729 | 1.2932009371183 | ||
| 2025-06-13 | 172.44000244141 | 177.13000488281 | 172.38999938965 | 174.66999816895 | 174.66999816895 | 27663100 | 2.7495826381729 | 0.03434909212956 | ||
| 2025-06-16 | 174.72999572754 | 176.94000244141 | 174.64999389648 | 176.77000427246 | 176.77000427246 | 27389200 | 1.3111987546242 | 1.1675205143958 | ||
| 2025-06-16 | 2.5110193515139 | |||||||||
| 2025-06-16 | 174.72999572754 | 176.94000244141 | 174.64999389648 | 176.77000427246 | 176.77000427246 | 27389200 | 1.3111987546242 | -0.60531045899027 | ||
| 2025-06-17 | -0.60531045899027 | |||||||||
| 2025-06-17 | 175.69999694824 | 177.36000061035 | 174.58000183105 | 175.94999694824 | 175.94999694824 | 24973000 | 1.5923924562603 | 0.142287993365 | ||
| 2025-06-17 | 175.69999694824 | 177.36000061035 | 174.58000183105 | 175.94999694824 | 175.94999694824 | 24973000 | 1.5923924562603 | 0.034099209795047 | ||
| 2025-06-18 | 0.17643572224142 | |||||||||
| 2025-06-18 | 176.00999450684 | 176.55999755859 | 173.19999694824 | 173.32000732422 | 173.32000732422 | 28707500 | -1.9030361672023 | -1.528315019925 | ||
| 2025-06-18 | -1.528315019925 | |||||||||
| 2025-06-18 | 176.00999450684 | 176.55999755859 | 173.19999694824 | 173.32000732422 | 173.32000732422 | 28707500 | -1.9030361672023 | 0.36348349723119 | ||
| 2025-06-20 | 0.36348349723119 | |||||||||
| 2025-06-20 | 173.94999694824 | 174.33999633789 | 165.46000671387 | 166.63999938965 | 166.63999938965 | 75659900 | -5.0934896240407 | -4.202355669353 | ||
| 2025-06-20 | 173.94999694824 | 174.33999633789 | 165.46000671387 | 166.63999938965 | 166.63999938965 | 75659900 | -5.0934896240407 | -0.22203259634103 | ||
| 2025-06-23 | 166.27000427246 | 167.33999633789 | 162 | 165.19000244141 | 165.19000244141 | 57671000 | -3.1911058053976 | -0.64954700385099 | ||
| 2025-06-23 | -5.0359267953551 | |||||||||
| 2025-06-23 | 166.27000427246 | 167.33999633789 | 162 | 165.19000244141 | 165.19000244141 | 57671000 | -3.1911058053976 | 1.0472762891039 | ||
| 2025-06-24 | 1.0472762891039 | |||||||||
| 2025-06-24 | 166.91999816895 | 168.2200012207 | 166.13000488281 | 166.77000427246 | 166.77000427246 | 40524300 | -1.2424184536466 | -0.089859752054733 | ||
| 2025-06-24 | -0.089859752054733 | |||||||||
| 2025-06-24 | 166.91999816895 | 168.2200012207 | 166.13000488281 | 166.77000427246 | 166.77000427246 | 40524300 | -1.2424184536466 | 0.51568063100036 | ||
| 2025-06-25 | 167.63000488281 | 172.36000061035 | 167.55000305176 | 170.67999267578 | 170.67999267578 | 35479000 | 2.8707833309367 | 1.8194760509021 | ||
| 2025-06-25 | 167.63000488281 | 172.36000061035 | 167.55000305176 | 170.67999267578 | 170.67999267578 | 35479000 | 2.8707833309367 | 1.0253105666135 | ||
| 2025-06-26 | 172.42999267578 | 173.69000244141 | 169.94000244141 | 173.53999328613 | 173.53999328613 | 31796700 | 2.2066611428307 | 0.64373986980251 | ||
| 2025-06-26 | 172.42999267578 | 173.69000244141 | 169.94000244141 | 173.53999328613 | 173.53999328613 | 31796700 | 2.2066611428307 | 0 | ||
| 2025-06-27 | 173.53999328613 | 178.67999267578 | 171.72999572754 | 178.5299987793 | 178.5299987793 | 108140200 | 4.0470489263092 | 2.8754210477216 | ||
| 2025-06-27 | 173.53999328613 | 178.67999267578 | 171.72999572754 | 178.5299987793 | 178.5299987793 | 108140200 | 4.0470489263092 | 1.2602923964512 | ||
| 2025-06-30 | 8.4007880001892 | |||||||||
| 2025-06-30 | 180.7799987793 | 181.22999572754 | 174.58000183105 | 176.22999572754 | 176.22999572754 | 63378900 | -3.6693671319631 | -2.5168730404256 | ||
| 2025-06-30 | 180.7799987793 | 181.22999572754 | 174.58000183105 | 176.22999572754 | 176.22999572754 | 63378900 | -3.6693671319631 | -0.27804020101808 | ||
| 2025-07-01 | -2.7879153225827 | |||||||||
| 2025-07-01 | 175.74000549316 | 176.08999633789 | 173.5299987793 | 175.83999633789 | 175.83999633789 | 35904500 | 1.4752478399136 | 0.056897030614045 | ||
| 2025-07-01 | 0.056897030614045 | |||||||||
| 2025-07-01 | 175.74000549316 | 176.08999633789 | 173.5299987793 | 175.83999633789 | 175.83999633789 | 35904500 | 1.4752478399136 | -0.17061138421621 | ||
| 2025-07-02 | -0.17061138421621 | |||||||||
| 2025-07-02 | 175.53999328613 | 178.86000061035 | 175.07000732422 | 178.63999938965 | 178.63999938965 | 29128900 | 2.1648444208459 | 1.765982808523 | ||
| 2025-07-02 | 1.765982808523 | |||||||||
| 2025-07-02 | 175.53999328613 | 178.86000061035 | 175.07000732422 | 178.63999938965 | 178.63999938965 | 29128900 | 2.1648444208459 | -0.078369564558201 | ||
| 2025-07-03 | -0.078369564558201 | |||||||||
| 2025-07-03 | 178.5 | 179.66999816895 | 177.05000305176 | 179.5299987793 | 179.5299987793 | 21689700 | 1.479805180473 | 0.57703012845762 | ||
| 2025-07-03 | 0.57703012845762 | |||||||||
| 2025-07-03 | 178.5 | 179.66999816895 | 177.05000305176 | 179.5299987793 | 179.5299987793 | 21689700 | 1.479805180473 | -0.26179536784875 | ||
| 2025-07-07 | 179.05999755859 | 179.30000305176 | 175.67999267578 | 176.78999328613 | 176.78999328613 | 34175600 | -2.0189683850321 | -1.2677338899874 | ||
| 2025-07-07 | -1.5262103892355 | |||||||||
| 2025-07-07 | 179.05999755859 | 179.30000305176 | 175.67999267578 | 176.78999328613 | 176.78999328613 | 34175600 | -2.0189683850321 | 0.59958869711998 | ||
| 2025-07-08 | 0.59958869711998 | |||||||||
| 2025-07-08 | 177.85000610352 | 177.94999694824 | 172.80999755859 | 174.36000061035 | 174.36000061035 | 40442500 | -2.8884515188519 | -1.9623308256356 | ||
| 2025-07-08 | -1.9623308256356 | |||||||||
| 2025-07-08 | 177.85000610352 | 177.94999694824 | 172.80999755859 | 174.36000061035 | 174.36000061035 | 40442500 | -2.8884515188519 | 0.51043782205378 | ||
| 2025-07-09 | 175.25 | 179.44000244141 | 172.77000427246 | 176.61999511719 | 176.61999511719 | 43025600 | 3.8606227956252 | 0.78173758470044 | ||
| 2025-07-09 | 1.2961656910557 | |||||||||
| 2025-07-09 | 175.25 | 179.44000244141 | 172.77000427246 | 176.61999511719 | 176.61999511719 | 43025600 | 3.8606227956252 | -0.56051990813279 | ||
| 2025-07-10 | -0.56051990813279 | |||||||||
| 2025-07-10 | 175.63000488281 | 178.42999267578 | 174.38000488281 | 177.61999511719 | 177.61999511719 | 29252400 | 2.3225069844965 | 1.1330582355235 | ||
| 2025-07-10 | 1.1330582355235 | |||||||||
| 2025-07-10 | 175.63000488281 | 178.42999267578 | 174.38000488281 | 177.61999511719 | 177.61999511719 | 29252400 | 2.3225069844965 | -0.46729076335527 | ||
| 2025-07-11 | -0.46729076335527 | |||||||||
| 2025-07-11 | 176.78999328613 | 181.42999267578 | 176.47999572754 | 180.19000244141 | 180.19000244141 | 34282900 | 2.8048487466445 | 1.9231909521997 | ||
| 2025-07-11 | 176.78999328613 | 181.42999267578 | 176.47999572754 | 180.19000244141 | 180.19000244141 | 34282900 | 2.8048487466445 | 0.45507078878937 | ||
| 2025-07-14 | 181.00999450684 | 183.66999816895 | 179.67999267578 | 181.55999755859 | 181.55999755859 | 32536600 | 2.2206175733565 | 0.30385231117005 | ||
| 2025-07-14 | 181.00999450684 | 183.66999816895 | 179.67999267578 | 181.55999755859 | 181.55999755859 | 32536600 | 2.2206175733565 | 0.68847764750415 | ||
| 2025-07-15 | 3.4051725216809 | |||||||||
| 2025-07-15 | 182.80999755859 | 184.2200012207 | 181.60000610352 | 182 | 182 | 33448300 | -1.4222099119675 | -0.44308165276034 | ||
| 2025-07-15 | -0.44308165276034 | |||||||||
| 2025-07-15 | 182.80999755859 | 184.2200012207 | 181.60000610352 | 182 | 182 | 33448300 | -1.4222099119675 | 0.68132169954069 | ||
| 2025-07-16 | 0.68132169954069 | |||||||||
| 2025-07-16 | 183.24000549316 | 184.33000183105 | 182.0299987793 | 182.9700012207 | 182.9700012207 | 33104200 | -1.2477638088811 | -0.14735006787097 | ||
| 2025-07-16 | 183.24000549316 | 184.33000183105 | 182.0299987793 | 182.9700012207 | 182.9700012207 | 33104200 | -1.2477638088811 | -0.4536272752458 | ||
| 2025-07-17 | -0.60030892301881 | |||||||||
| 2025-07-17 | 182.13999938965 | 184.05999755859 | 180.47999572754 | 183.58000183105 | 183.58000183105 | 31992600 | 1.9836003522846 | 0.79060197992298 | ||
| 2025-07-17 | 182.13999938965 | 184.05999755859 | 180.47999572754 | 183.58000183105 | 183.58000183105 | 31992600 | 1.9836003522846 | 0.99138906595315 | ||
| 2025-07-18 | 1.7898289874603 | |||||||||
| 2025-07-18 | 185.39999389648 | 186.41999816895 | 183.71000671387 | 185.05999755859 | 185.05999755859 | 34014500 | -1.453702114417 | -0.18338530155533 | ||
| 2025-07-18 | -0.18338530155533 | |||||||||
| 2025-07-18 | 185.39999389648 | 186.41999816895 | 183.71000671387 | 185.05999755859 | 185.05999755859 | 34014500 | -1.453702114417 | 0.64303601918587 | ||
| 2025-07-21 | 186.25 | 190.28999328613 | 186.14999389648 | 190.10000610352 | 190.10000610352 | 45803100 | 2.2240126378681 | 2.0671173710151 | ||
| 2025-07-21 | 186.25 | 190.28999328613 | 186.14999389648 | 190.10000610352 | 190.10000610352 | 45803100 | 2.2240126378681 | 0.73645126330086 | ||
| 2025-07-22 | 3.4799538130153 | |||||||||
| 2025-07-22 | 191.5 | 191.64999389648 | 187.46000671387 | 191.33999633789 | 191.33999633789 | 44660200 | -2.186270449286 | -0.083552826166777 | ||
| 2025-07-22 | -0.083552826166777 | |||||||||
| 2025-07-22 | 191.5 | 191.64999389648 | 187.46000671387 | 191.33999633789 | 191.33999633789 | 44660200 | -2.186270449286 | 0.083622695292007 | ||
| 2025-07-23 | 0.083622695292007 | |||||||||
| 2025-07-23 | 191.5 | 192.5299987793 | 189.17999267578 | 190.22999572754 | 190.22999572754 | 58681900 | -1.7399917544049 | -0.66318760964018 | ||
| 2025-07-23 | -0.66318760964018 | |||||||||
| 2025-07-23 | 191.5 | 192.5299987793 | 189.17999267578 | 190.22999572754 | 190.22999572754 | 58681900 | -1.7399917544049 | 3.5746218811345 | ||
| 2025-07-24 | 3.5746218811345 | |||||||||
| 2025-07-24 | 197.0299987793 | 197.94999694824 | 191 | 192.16999816895 | 192.16999816895 | 74881700 | -3.5109861355842 | -2.4666297723503 | ||
| 2025-07-24 | 197.0299987793 | 197.94999694824 | 191 | 192.16999816895 | 192.16999816895 | 74881700 | -3.5109861355842 | -0.09887206286967 | ||
| 2025-07-25 | -2.5630630274807 | |||||||||
| 2025-07-25 | 191.97999572754 | 194.33000183105 | 191.25999450684 | 193.17999267578 | 193.17999267578 | 39785900 | 1.6051487045865 | 0.62506353523688 | ||
| 2025-07-25 | 191.97999572754 | 194.33000183105 | 191.25999450684 | 193.17999267578 | 193.17999267578 | 39785900 | 1.6051487045865 | 0.24329704861927 | ||
| 2025-07-28 | 0.86988134498938 | |||||||||
| 2025-07-28 | 193.64999389648 | 194.05000305176 | 190.83999633789 | 192.58000183105 | 192.58000183105 | 38139500 | -1.6542162655937 | -0.55253916816628 | ||
| 2025-07-28 | 193.64999389648 | 194.05000305176 | 190.83999633789 | 192.58000183105 | 192.58000183105 | 38139500 | -1.6542162655937 | -0.077894461443118 | ||
| 2025-07-29 | -0.63000323220009 | |||||||||
| 2025-07-29 | 192.42999267578 | 195.91999816895 | 192.08000183105 | 195.75 | 195.75 | 41389200 | 1.9991650881324 | 1.7253065793192 | ||
| 2025-07-29 | 1.7253065793192 | |||||||||
| 2025-07-29 | 192.42999267578 | 195.91999816895 | 192.08000183105 | 195.75 | 195.75 | 41389200 | 1.9991650881324 | -0.076625234474781 | ||
| 2025-07-30 | -0.076625234474781 | |||||||||
| 2025-07-30 | 195.60000610352 | 197.60000610352 | 194.69000244141 | 196.5299987793 | 196.5299987793 | 32445400 | 1.4946857186389 | 0.47545636337509 | ||
| 2025-07-30 | 0.47545636337509 | |||||||||
| 2025-07-30 | 195.60000610352 | 197.60000610352 | 194.69000244141 | 196.5299987793 | 196.5299987793 | 32445400 | 1.4946857186389 | -0.41723506361516 | ||
| 2025-07-31 | 195.71000671387 | 195.99000549316 | 191.08999633789 | 191.89999389648 | 191.89999389648 | 51329200 | -2.5001321587515 | -1.9467644405905 | ||
| 2025-07-31 | 195.71000671387 | 195.99000549316 | 191.08999633789 | 191.89999389648 | 191.89999389648 | 51329200 | -2.5001321587515 | -1.4955681128034 | ||
| 2025-08-01 | -3.8162112891592 | |||||||||
| 2025-08-01 | 189.0299987793 | 190.83000183105 | 187.82000732422 | 189.13000488281 | 189.13000488281 | 34832200 | 1.6025952451594 | 0.052904885024296 | ||
| 2025-08-01 | 189.0299987793 | 190.83000183105 | 187.82000732422 | 189.13000488281 | 189.13000488281 | 34832200 | 1.6025952451594 | 0.61332859587195 | ||
| 2025-08-04 | 190.28999328613 | 195.27000427246 | 190.11999511719 | 195.03999328613 | 195.03999328613 | 31547400 | 2.7088203700505 | 2.4961901138215 | ||
| 2025-08-04 | 3.1793866294487 | |||||||||
| 2025-08-04 | 190.28999328613 | 195.27000427246 | 190.11999511719 | 195.03999328613 | 195.03999328613 | 31547400 | 2.7088203700505 | -0.16918918356479 | ||
| 2025-08-05 | 194.71000671387 | 197.86000061035 | 193.88999938965 | 194.66999816895 | 194.66999816895 | 31602300 | -2.0064698314245 | -0.020547760023792 | ||
| 2025-08-05 | 194.71000671387 | 197.86000061035 | 193.88999938965 | 194.66999816895 | 194.66999816895 | 31602300 | -2.0064698314245 | -0.087326332020499 | ||
| 2025-08-06 | -0.27686285106697 | |||||||||
| 2025-08-06 | 194.5 | 196.63000488281 | 193.66999816895 | 196.08999633789 | 196.08999633789 | 21562900 | 1.5283764867313 | 0.81747883696177 | ||
| 2025-08-06 | 194.5 | 196.63000488281 | 193.66999816895 | 196.08999633789 | 196.08999633789 | 21562900 | 1.5283764867313 | 0.49467144618214 | ||
| 2025-08-07 | 1.3161941175289 | |||||||||
| 2025-08-07 | 197.05999755859 | 197.53999328613 | 194.33000183105 | 196.52000427246 | 196.52000427246 | 26321800 | -1.6249830738976 | -0.27402481113512 | ||
| 2025-08-07 | -0.27402481113512 | |||||||||
| 2025-08-07 | 197.05999755859 | 197.53999328613 | 194.33000183105 | 196.52000427246 | 196.52000427246 | 26321800 | -1.6249830738976 | 0.35619628181551 | ||
| 2025-08-08 | 197.2200012207 | 202.61000061035 | 197.16999816895 | 201.41999816895 | 201.41999816895 | 39161800 | 2.7590416858172 | 2.1295998997293 | ||
| 2025-08-08 | 2.4933817372052 | |||||||||
| 2025-08-08 | 197.2200012207 | 202.61000061035 | 197.16999816895 | 201.41999816895 | 201.41999816895 | 39161800 | 2.7590416858172 | -0.23830589410315 | ||
| 2025-08-11 | -0.23830589410315 | |||||||||
| 2025-08-11 | 200.94000244141 | 201.47999572754 | 199.07000732422 | 201 | 201 | 25832400 | 1.2106235568652 | 0.029858444244435 | ||
| 2025-08-11 | 200.94000244141 | 201.47999572754 | 199.07000732422 | 201 | 201 | 25832400 | 1.2106235568652 | 0.1840771727301 | ||
| 2025-08-12 | 201.36999511719 | 204.5 | 200.58999633789 | 203.33999633789 | 203.33999633789 | 30397900 | 1.9492515746015 | 0.97829928413946 | ||
| 2025-08-12 | 201.36999511719 | 204.5 | 200.58999633789 | 203.33999633789 | 203.33999633789 | 30397900 | 1.9492515746015 | 0.38851606135033 | ||
| 2025-08-13 | 1.5875397644311 | |||||||||
| 2025-08-13 | 204.13000488281 | 204.5299987793 | 197.50999450684 | 201.96000671387 | 201.96000671387 | 28342900 | -3.4322614356616 | -1.0630471351779 | ||
| 2025-08-13 | 204.13000488281 | 204.5299987793 | 197.50999450684 | 201.96000671387 | 201.96000671387 | 28342900 | -3.4322614356616 | -0.22777119160969 | ||
| 2025-08-14 | -1.2883970116605 | |||||||||
| 2025-08-14 | 201.5 | 204.44000244141 | 201.22999572754 | 202.94000244141 | 202.94000244141 | 25230400 | 1.5951929543414 | 0.71464141012718 | ||
| 2025-08-14 | 201.5 | 204.44000244141 | 201.22999572754 | 202.94000244141 | 202.94000244141 | 25230400 | 1.5951929543414 | 0.44841019570407 | ||
| 2025-08-15 | 203.85000610352 | 206.44000244141 | 201.2799987793 | 203.89999389648 | 203.89999389648 | 34931400 | 2.5635948397274 | 0.024521850121184 | ||
| 2025-08-15 | 203.85000610352 | 206.44000244141 | 201.2799987793 | 203.89999389648 | 203.89999389648 | 34931400 | 2.5635948397274 | 0.14713244764004 | ||
| 2025-08-18 | 1.3399488576884 | |||||||||
| 2025-08-18 | 204.19999694824 | 205.27000427246 | 202.49000549316 | 203.5 | 203.5 | 18526600 | -1.3543132076944 | -0.34279968594692 | ||
| 2025-08-18 | 204.19999694824 | 205.27000427246 | 202.49000549316 | 203.5 | 203.5 | 18526600 | -1.3543132076944 | -0.23095883081234 | ||
| 2025-08-19 | 203.0299987793 | 203.44000244141 | 199.96000671387 | 201.57000732422 | 201.57000732422 | 24240200 | -1.7105759367759 | -0.71910134652821 | ||
| 2025-08-19 | 203.0299987793 | 203.44000244141 | 199.96000671387 | 201.57000732422 | 201.57000732422 | 24240200 | -1.7105759367759 | -0.41673441789808 | ||
| 2025-08-20 | 200.72999572754 | 201.2799987793 | 196.60000610352 | 199.32000732422 | 199.32000732422 | 28955500 | -2.3251156121642 | -0.70243034590314 | ||
| 2025-08-20 | -2.3898088623676 | |||||||||
| 2025-08-20 | 200.72999572754 | 201.2799987793 | 196.60000610352 | 199.32000732422 | 199.32000732422 | 28955500 | -2.3251156121642 | 0.21572981134894 | ||
| 2025-08-21 | 199.75 | 202.47999572754 | 199.42999267578 | 199.75 | 199.75 | 19774600 | 1.5293602586228 | 0 | ||
| 2025-08-21 | 199.75 | 202.47999572754 | 199.42999267578 | 199.75 | 199.75 | 19774600 | 1.5293602586228 | 1.4918626921347 | ||
| 2025-08-22 | 202.72999572754 | 208.53999328613 | 201.30000305176 | 206.08999633789 | 206.08999633789 | 42827000 | 3.5966170514729 | 1.6573771425849 | ||
| 2025-08-22 | 202.72999572754 | 208.53999328613 | 201.30000305176 | 206.08999633789 | 206.08999633789 | 42827000 | 3.5966170514729 | 0.16497469257712 | ||
| 2025-08-25 | 206.42999267578 | 210.52000427246 | 205.2799987793 | 208.49000549316 | 208.49000549316 | 29928900 | 2.5526137589263 | 0.99792321390926 | ||
| 2025-08-25 | 4.6006410957176 | |||||||||
| 2025-08-25 | 206.42999267578 | 210.52000427246 | 205.2799987793 | 208.49000549316 | 208.49000549316 | 29928900 | 2.5526137589263 | -0.47005178210342 | ||
| 2025-08-26 | 207.50999450684 | 207.85000610352 | 205.69999694824 | 207.13999938965 | 207.13999938965 | 28464100 | -1.0344041819285 | -0.17830231168712 | ||
| 2025-08-26 | 207.50999450684 | 207.85000610352 | 205.69999694824 | 207.13999938965 | 207.13999938965 | 28464100 | -1.0344041819285 | -0.69518318318496 | ||
| 2025-08-27 | -1.3381977415763 | |||||||||
| 2025-08-27 | 205.69999694824 | 208.91000366211 | 205.64999389648 | 207.47999572754 | 207.47999572754 | 23022900 | 1.5852223984339 | 0.86533729008502 | ||
| 2025-08-27 | 0.86533729008502 | |||||||||
| 2025-08-27 | 205.69999694824 | 208.91000366211 | 205.64999389648 | 207.47999572754 | 207.47999572754 | 23022900 | 1.5852223984339 | -0.11085200128936 | ||
| 2025-08-28 | -0.11085200128936 | |||||||||
| 2025-08-28 | 207.25 | 212.2200012207 | 206.89999389648 | 211.63999938965 | 211.63999938965 | 32339300 | 2.5712940943248 | 2.1182144220258 | ||
| 2025-08-28 | 2.1182144220258 | |||||||||
| 2025-08-28 | 207.25 | 212.2200012207 | 206.89999389648 | 211.63999938965 | 211.63999938965 | 32339300 | 2.5712940943248 | -0.53392784259655 | ||
| 2025-08-29 | -0.53392784259655 | |||||||||
| 2025-08-29 | 210.50999450684 | 214.64999389648 | 210.19999694824 | 212.91000366211 | 212.91000366211 | 39715600 | 2.1170299775684 | 1.1400927356898 | ||
| 2025-08-29 | 1.1400927356898 |
Alphabet Inc. è un Stock quotato su NasdaqGS, scambiato con il simbolo GOOGL. L'asset è attualmente quotato a 212.91 USD. Questo fornisce un'importante istantanea della sua posizione attuale nel mercato Stock.
Durante la sessione di trading più recente su NasdaqGS, Alphabet Inc. ha registrato una fascia di prezzo giornaliera da 210.24 a 214.645 USD. Queste fluttuazioni sono tipiche per gli asset nel mercato Stock e riflettono le condizioni di mercato attuali.
Durante la giornata, Alphabet Inc. ha visto movimenti di prezzo che variano da 210.24 a 214.645 USD. Questa volatilità giornaliera riflette le dinamiche del mercato e l'interazione tra i vari partecipanti. Le fluttuazioni regolari dei prezzi fanno parte del trading standard per questo tipo di asset su NasdaqGS.
Trattato su NasdaqGS, Alphabet Inc. è un attore significativo nella categoria Stock. Gli investitori possono osservare l'attività di prezzo recente, con l'asset che viene scambiato a 212.91 USD e una fascia giornaliera che è variata tra 210.24 e 214.645 USD.
In quanto Stock quotato su NasdaqGS, GOOGL continua a svolgere un ruolo nelle attività di mercato quotidiane. Il suo prezzo attuale di 212.91 USD è supportato da un intervallo di trading tipico, e i partecipanti al mercato possono osservare come i fattori esterni possano influenzarne il movimento durante la giornata. In conclusione, Alphabet Inc. rimane un Stock di rilievo su NasdaqGS. Il suo prezzo recente di 212.91 USD, combinato con i massimi e minimi giornalieri che variano da 210.24 a 214.645 USD, offre una visione della sua attività sulla borsa.