Empresas COPEC S.A. 2 (5) B

Empresas Copec es una de las empresas petroleras más imponentes de Chile, presentándose en
más de 80 países y con una vigencia de más de 84 años liderando en el mercado chileno de los
combustibles y lubricantes. EMPRESAS
Copec llamada enCOPEC S.A.la compañía de petróleos de Chile S.A ,
sus inicios
cuyo objetivo era distribuir y comercializar combustible a lo largo del país, ha ido creciendo
durante el tiempo siendo ahora conocida como Empresas Copec S.A ,la cual se transforma en un
holding financiero participando en distintas áreas de negocios tales como forestales, minería,
inmobiliario, combustibles, pesqueros entre otros.
Entre las principales afiliadas que tiene esta empresa se encuentran: Celulosa Arauco y
Constitución S.A., Compañía de Petróleos de Chile COPEC S.A., Abastecedora de Combustibles
S.A., Sociedad Nacional de Oleoductos S.A., Metrogas S.A., Corpesca S.A., SouthPacific Korp
S.A., Pesquera Iquique-Guanaye S.A., Empresa Eléctrica Guacolda S.A. y Sociedad Minera Isla
Riesco S.A.
El presidente de Empresas Copec es Roberto Angelini Rossi. Esta empresa cuenta con 9.247
accionistas, en donde AntarChile S.A. posee el 60,82% de las acciones (teniendo más de un 10%
del capital de la compañía), siendo el principal accionista que tiene la empresa.
Una empresa como esta, es afectada por todas las fuerzas del macro-entorno, pero
principalmente, o es afectada de mayor manera actualmente por el Entorno Económico debido a
que siendo el petróleo, principal componente de las bencinas, su demanda es impresionante,
también debemos tener claro que la demanda por compras de vehículos ha aumentado , por lo
tanto esto afecta a las bencineras como efecto domino. Y aunque los precios de las bencinas
sigan subiendo y a la vez los ingresos de Copec también, los clientes seguirán demandando más
y más debido a que actualmente la bencina ha pasado a ser una necesidad primaria para un gran
porcentaje de la población. Actualmente cada 4.7 personas hay un auto en Chile y entre un 80% y
90% de los vehículos son comprados vía crédito. Por lo tanto, podemos deducir que Economía
marcha de la mano con Copec.
Los principales competidores a los que se enfrenta Copec son Shell, Petrobras, Terpel entre
otros. Sus porcentajes de participación de mercado son: 15,5%; 13,4%; 7,4%; 5,7%;
respectivamente. La empresa de distribución de combustibles con mayor participación de
mercado es Copec con un porcentaje de 58,3%, entre sus clientes se encuentran desde personas
naturales, hasta grandes empresas internacionales. Con su slogan “Primera en servicio” Son
cerca de 250.000 los clientes que visitan diariamente la red de 626 estaciones deservicio de
Copec desde Arica hasta Puerto Williams, siendo esta una de sus principales ventajas
competitivas.
ACTIVOS CORRIENTES
Efectivo y equivalentes al efectivo
Otros activos financieros, corrientes
Otros activos no financieros, corrientes
Deudores comerciales y otras cuentas por cobrar corrientes
Cuentas por cobrar a entidades relacionadas, corrientes
Inventarios
Activoa biologicos corrientes
Activos por impuestos, corrientes
Total de activos corrientes distintos de los activos*
Activos no corrientes o grupo de activos*
TOTAL ACTIVOS CORRIENTES
ACTIVOS NO CORRIENTES
Otros activos financieros, no corrientes
Otros activos no financieros, no corrientes
Cuentas por cobrar no corrientes
Cuentas por cobrar a entidades relacionadas, no corrientes
Inversiones contabilizadas utilizando el metodo de la participacion
Activos intangibles distintos de la plusvalia
Plusvalía
Propiedades, planta y equipo
Activos por derecho de uso
Activos biologicos, no corrientes
Propiedades de inversion
Activos por impuestos diferidos
TOTAL ACTIVOS NO CORRIENTES
TOTAL ACTIVOS
Ingreso de actividades ordinarias

Costo de ventas
Ganancia bruta
Costo de distribucion
gastos de administracion
Resultado operacional
Otros ingresos, por funcion
Otros gastos, por funcion
Otras ganancias (pérdidas) netas
Ganancia (perdida) de actividades operacionales
Ingresos financieros
Costos financieros
Participacion en las ganancias (pérdidas) de asociadas y negocios….
Diferencias de cambio
Resultado por unidades de reajustes
Ganancia (pérdidas), antes de impuestos
Gastos por impuestos a las ganancias
Ganancia (pérdidas), procedentes de operaciones continuadas
Ganancia (pérdidas), procedentes de operaciones discontinuadas
GANANCIA (PÉRDIDA) DEL EJERCICIO
GANANCIA (PÉRDIDA), atribuible a:
Los propietarios de la controladora
Participantes no controladoras
GANANCIA
GANANCIA (PÉRDIDA) POR ACCION
Ganancia por accion basica
Ganancia diluida por accion
GANANCIA
BALANCE GENERAL EMPRESAS COPEC S.A
Año 2017 Año 2018 Año 2019 Año 2020 Año 2021
MUS$ MUS$ MUS$ MUS$ MUS$
1,341,704 1,713,803 2,214,887 2,146,581 1,667,603

187,155 219,843 124,918 193,670 185,644
150,315 164,240 211,141 205,154 216,737
1,730,807 1,970,882 1,675,937 1,550,633 2,107,477
41,582 50,289 84,516 41,109 22,231
1,503,467 1,742,757 1,823,893 1,608,652 1,953,649
311,349 319,021 275,792 302,710 329,586
87,448 104,430 263,957 374,166 351,390
5,353,827 6,285,265 6,675,041 6,422,675 6,834,317
10,306 18,439 359,349 373,631 329,133
5,364,133 6,303,704 7,034,390 6,796,306 7,163,449
94,026 83,847 108,072 125,251 237,236

138,248 153,225 180,604 169,251 196,217
32,078 28,399 19,870 26,670 23,772
8,135 7,867 7,456 7,797 14,865
995,512 1,156,742 1,026,173 1,070,409 1,218,585
825,284 1,047,549 977,805 928,072 692,287
395,378 432,729 413,693 399,159 389,719
10,490,816 10,553,211 11,486,350 11,453,955 11,857,460
758,498 663,202
3,459,146 3,336,339 3,393,634 3,296,117 3,008,897
44,217 40,583 35,300 29,632 31,631
327,242 343,080 484,563 113,324 115,528
16,810,082 17,183,571 18,133,520 18,378,135 18,449,399
22,174,215 23,487,275 25,167,910 25,174,441 25,612,848
Año 2017 Año 2018 Año 2019 Año 2020 Año 2021
MUS$ MUS$ MUS$ MUS$ MUS$
20,353,315 23,970,069 23,716,405 18,059,214 24,786,614
-16,907,433 -19,804,796 -20,452,761 -15,237,934 -20,090,908
3,445,882 4,165,273 3,263,644 2,821,280 4,695,706
-1,246,840 -1,344,531 -1,353,340 -1,229,083 -1,288,334
-988,235 -1,066,232 -1,062,120 -950,946 -1,117,098
1,210,807 1,754,510 848,184 641,251 2,290,274
144,651 188,258 302,355 322,347 165,842
-988,235 -147,845 -297,898 -232,126 -245,660
-11,509 11,634 20,793 -4,114 298,448
975,247
46,518 47,333 60,600 47,974 54,608
402,649 -370,619 -437,900 -412,649 -361,135
101,971 62,301 -91,128 -25,233 219,196
26,453 -32,468 -39,281 -26,152 6,130
-8,477 -16,649 -15,362 -15,273 -25,720
739,063 1,496,455 350,363 296,025 2,401,983
-79,684 -377,695 -124,507 -90,039 -553,141
659,379 1,118,760 255,856 205,986 1,848,842
0 0 0 0 0
659,379 1,118,760 225,856 205,986 1,848,842
639,322 1,070,698 172,019 190,653 1,780,950

20,057 48,062 53,837 15,333 67,892
659,379 1,118,760 225,856 205,986 1,848,842
0.491 0.8237 0.1323 0.1466 1.3701

0 0 0 0 0
659,379 1,118,760 225,856 205,986 1,848,842
RESAS COPEC S.A.
Año 2017 Año 2018
MUS$ MUS$
PASIVOS CORRIENTES
Otros pasivos financieros, corrientes 968,688 1,144,023
Pasivos por arrendamiento corrientes
Cuentas por pagar comerciales y otras cuentas por pagar, corrientes 1,748,042 1,744,426
Cuentas por pagar a entidades relacionadas, corrientes 10,047 8,848
Otras provisiones, corrientes 21,420 19,763
Pasivos por impuestos, corrientes 41,334 177,436
Provisiones por beneficios a los empleados, corrientes 11,900 11,155
Otros pasivos no financieros, corrientes 272,781 304,656
3,074,212 3,410,307
0 0
TOTAL PASIVOS CORRIENTES 3,074,212 3,410,307
PASIVOS NO CORRIENTES
Otros pasivos financieros, no corrientes 5,626,681 6,321,044
Pasivos por arrendamiento no corrientes
Otras cuentas por pagar, no corrientes 1,049 6,811
Cuentas por pagar a entidades relacionadas, no corrientes 0
Otras provisiones, no corrientes 68,953 90,230
Pasivo por impuestos diferidos 2,181,279 2,164,801
Provisiones por beneficio a los empleados, no corrientes 117,940 111,463
Otros pasivos no financieros, no corrientes 190,648 188,719
Total pasivos no corrientes 8,186,550 8,883,068
TOTAL PASIVOS 11,260,762 12,293,375
PATRIMONIO
Capital emitido 686,114 686,114
Ganancias acumuladas 10,598,425 11,202,802
Otras reservas -886,214 -1,302,233
PATRIMONIO ATRIBUIBLE A:
LOS PROPIETARIOS DE LA CONTROLADORA 10,398,325 10,709,129
PARTICIPACIONES NO CONTROLADORAS 515,128 484,771
TOTAL PATRIMONIO TOTAL 10,913,453 11,193,900
TOTAL PASIVOS Y PATRIMONIO 22,174,215 23,487,275

Año 2019 Año 2020 Año 2021
MUS$ MUS$ MUS$
924,951 637,254 579,194

130,219 115,866
1,793,854 1,647,722 1,900,845
6,197 11,522 5,501
18,999 21,468 22,436
25,102 57,926 262,157
11,810 12,675 9,711
126,369 130,117 310,280
2,907,282 2,648,903 3,205,990
186,860 192,622 162,647
3,094,142 2,841,525 3,368,637
8,347,751 8,432,485 7,825,189

628,138 544,040
3,189 1,000 5,118
0 1,899 0
80,556 68,405 57,126
2,169,305 1,887,409 2,128,048
113,753 123,080 113,901
185,176 130,030 109,130
10,899,730 11,272,446 10,782,552
13,993,872 14,113,971 14,151,189
686,114 686,114 686,114

11,283,478 11,423,726 12,201,751
-1,302,233 -1,530,068 -1,887,371
10,667,357 10,579,772 11,000,494

506,679 480,698 461,165
11,174,038 11,060,470 11,461,659
25,167,910 25,174,441 25,612,848

TOTAL PASIVO Y PATRIMONIO NETO
2017 2018 2019 2020 2021 Tendencia del periodo

22,174,215 23,487,275 25,167,910 25,174,441 25,612,848 3.67%
Total pasivos y patrimonio

25,500,000
25,000,000
24,500,000
24,000,000
23,500,000
DOLARES
23,000,000
22,500,000
22,000,000
21,500,000
21,000,000
20,500,000
2 01 7 2 01 8 2019 2020
AÑOS
RESULTADO DEL EJERCICIO

659,379 1,118,760 225,856 205,986 1,848,842 29.40%
PATRIMONIO NETO

10,913,453 11,193,900 11,174,038 11,060,470 11,461,659 1.23%
PATRIMONIO NETO
11,600,000
11,500,000
11,400,000
11,300,000
11,200,000
Dolares
11,100,000
11,000,000
10,900,000
10,800,000
10,700,000
10,600,000
2 0 17 2 01 8 2019 2 0 20 2 02 1
Años
RESULTADO ANTES DE IMPUESTO
2017 2018 1019 2020 2021

739,063 1,496,455 350,363 296,025 2,401,983
TOTAL PASIVO
2017 2018 2019 2020 2021

11260762 12,293,375 13,993,872 14,113,971 14,151,189
GASTOS FINANCIEROS
tendencia del periodo 2017 2018 2019 2020

34.27%
PASIVO CORRIENTE
Tendencia del periodo 2017 2018 2019 2020 2021

5.88% 3,074,212 3,410,307 3,094,142 2,841,525 3,368,637
vv v
RESULTADO OPERACIONAL
2021 2017 2018 2019 2020

1,210,807 1,754,510 848,184 641,251
TOTAL PASIVO NO CORRIENTE
Tendencia del periodo 2017 2018 2019 2020

2.31% 8,186,550 8,883,068 10,899,730 11,272,446
COSTO DE EXPLOTACION + GASTOS OPER
2021 tendencia del periodo 2017 2018 2019

2,290,274 17.27% 19,142,508 22,215,559 22,868,221
TOTAL ACTIVO CORRIENTE
2021 Tendencia del periodo 2017 2018 2019

10,782,552 7.13% 5,364,133 6,303,704 7,034,390
PLOTACION + GASTOS OPERACION GASTO DE OPERACION
2020 2021 tendencia del periodo 2017 2018

17,417,963 22,496,340 4.12% 2,235,075 2,410,763
TOTAL ACTIVO NO CORRIENTE
2020 2021 tendencia del periodo 2017 2018

6,796,306 7,163,449 7.50% 16,810,082 17,183,571
2019 2020 2021 Tendencia del periodo

2,415,460 2,180,029 2,405,432 1.85%
NO CORRIENTE INGRESO DE EXPLOTACION
2019 2020 2021 tendencia del periodo 2017 2018

18,133,520 18,378,135 18,449,399 2.35% 20,353,315 23,970,069
COSTOS DE EXPLOTACION
2019 2020 2021 tendencia del periodo 2017

23,716,405 18,059,214 24,786,614 5.05% 16,907,433
costos
25,000,000
20,000,000
15,000,000
Dolares
10,000,000
5,000,000
0
2017 20
v
OSTOS DE EXPLOTACION RESULTADO DE EXPLOTACIO
2018 2019 2020 2021 Tendencia del periodo 2017

19,804,796 20,452,761 15,237,934 20,090,908 4.41% 1,210,807
costos de explotacion res

2,500,000
25,000,000
20,000,000 2,000,000
Dolares
15,000,000
1,500,000
Dolares
10,000,000
1,000,000
5,000,000
500,000
0
2017 2 0 18 2 0 19 2 0 20 2 02 1
0
Años 2017
SULTADO DE EXPLOTACION
2018 2019 2020 2021 Tendencia del periodo

1,754,510 848,184 641,251 2,290,274 17.27%
resultado de explotacion
2,500,000
2,000,000
1,500,000
1,000,000
500,000
0
2017 2018 2 01 9 2 02 0 2 02 1
Años
ANTECEDENTES FINANCIEROS COPEC S.A.
2017
Total Activos 22,174,215
Deuda Total 11,260,762
Pasivos Corrientes 3,074,212
Pasivos No Corrientes 8,186,550
Patrimonio 10,913,453
Activos Corriente 5,364,133
Activos No Corriente (ppe) 10,490,816
Otros Activos No Corrientes 6,319,266
Ingresos De Explotacion 20,353,315
Costo de Explotacion -16,907,433
Margen de Explotacion 3,445,882
Gastos de administracion y Ventas 2,235,075
Costo de Explotacion + Gastos de Administracion y venta 19,142,508
Resultado Operacional 1,210,807
Resultado no Operacional
Utilidad antes de Impuesto 739,063
Impuesto a la Renta -79,684
Utilidad (Pèrdida) del Ejercicio 659,379
¿De donde provienen los recursos de Copec S.A.?

2017
Pasivo corriente 13.86%
Total Activos
Pasivo no corriente 36.92%
Total Activos
Deuda Total 50.78%
Total Activos
Patrimonio 49.22%
Total Activos
Deuda Total 103.18%
Patrimonio
Pasivo corriente 27.30%
Deuda Total
Pasivo no corriente 72.70%
Deuda Total
¿Como se canalizan los recursos de Copec S.A.?

2017
Activos Corrientes 24.19%
Total Activos
Activos no Corrientes 47.31%
Total Activos
Otros Activos no corrientes 28.50%
Total Activos
¿Cuanto se gana por peso de venta?

2017
Ingreso de Explotacion 100.00%
Ingreso de Explotacion
Costo de Explotacion 83.07%
Margen de Explotacion 16.93%
Gto.de Exp+Gto adm y vta 94.05%
Resultado operacional 5.95%
Resultado no operacional
Resultado ante de impues. 3.63%
Impuesto 0.39%
Utilidad Neta 3.24%
NTES FINANCIEROS COPEC S.A.
2018 2019 2020 2021
23,487,275 25,167,910 25,174,441 25,612,848
12,293,375 13,993,872 14,113,971 14,151,189
3,410,307 3,094,142 2,841,525 3,368,637
8,883,068 10,899,730 11,272,446 10,782,552
11,193,900 11,174,038 11,060,470 11,461,659
6,303,704 7,034,390 6,796,306 7,163,449
10,553,211 11,486,350 11,453,955 11,857,460
6,630,360 6,647,170 6,924,180 6,591,939
23,970,069 23,716,405 18,059,214 24,786,614
-19,804,796 -20,452,761 -15,237,934 -20,090,908
4,165,273 3,263,644 2,821,280 4,695,706
2,410,763 2,415,460 2,180,029 2,405,432
22,215,559 22,868,221 17,417,963 22,496,340
1,754,510 848,184 641,251 2,290,274
1,496,455 350,363 296,025 2,401,983

-377,695 -124,507 -90,039 -553,141
1,118,760 225,856 205,986 1,848,842
rovienen los recursos de Copec S.A.?

2018 2019 2020 2021
14.52% 12.29% 11.29% 13.15%
exigibilidad de las fuentes de financiamiento
37.82% 43.31% 44.78% 42.10%
52.34% 55.60% 56.06% 55.25%

fuentes de financiamineto externas
47.66% 44.40% 43.94% 44.75%
aportes de propietarios
109.82% 125.24% 127.61% 123.47%
por cada peso aportan los propietarios, terceros estan aportando...
27.74% 22.11% 20.13% 23.80%
en relacion a la deuda total vencen
72.26% 77.89% 79.87% 76.20%
nalizan los recursos de Copec S.A.?

2018 2019 2020 2021
26.84% 27.95% 27.00% 27.97% se canalizan a activos que se usan, consu
44.93% 45.64% 45.50% 46.29%

28.23% 26.41% 27.50% 25.74%
ana por peso de venta?

2018 2019 2020 2021
100.00% 100.00% 100.00% 100.00%
82.62% 86.24% 84.38% 81.06% cuanto me cuesta manufacturar product
17.38% 13.76% 15.62% 18.94% x cubrir los gtos financieros(renta propiet
92.68% 96.42% 96.45% 90.76% cuanto cuesta ciclo prod-vta ( manufactu

y ponerlo en el mercado)
7.32% 3.58% 3.55% 9.24% resultado de la operacion del giro propio
resultado fuera de explotacion
6.24% 1.48% 1.64% 9.69% renta gravable
1.58% 0.52% 0.50% 2.23%
4.67% 0.95% 1.14% 7.46% se gana por cada peso de venta (rendimi
VARIACION 2017-2018 VARIACION 2018-2019 VARIACION 2019-2020
ABSOLUTA RELATIVA ABSOLUTA RELATIVA ABSOLUTA
1,313,060 5.92% 1,680,635 7.16% 6,531
1,032,613 9.17% 1,700,497 13.83% 120,099
336,095 10.93% -316,165 -9.27% -252,617
696,518 8.51% 2,016,662 22.70% 372,716
280,447 2.57% -19,862 -0.18% -113,568
939,571 17.52% 730,686 11.59% -238,084
62,395 0.59% 933,139 8.84% -32,395
311,094 4.92% 16,810 0.25% 277,010
3,616,754 17.77% -253,664 -1.06% -5,657,191
-2,897,363 17.14% -647,965 3.27% 5,214,827
719,391 20.88% -901,629 -21.65% -442,364
175,688 7.86% 4,697 0.19% -235,431
3,073,051 16.05% 652,662 2.94% -5,450,258
543,703 44.90% -906,326 -51.66% -206,933
757,392 102.48% -1,146,092 -76.59% -54,338

-298,011 373.99% 253,188 -67.04% 34,468
459,381 69.67% -892,904 -79.81% -19,870
Al 31/12/2017 el total de fuentes de financiamieno fue de 22.174.215 U$, aumentando progresivamente en los años siguiente
teniendo un promedio de aumento de un 14,84%, con un total de 25.612.848 U$ AL 31/12/2021
Del total de fuentes de financiamiento terceros ajenos aportan 11.260.762 U$ que representa un 50.78%, aumentando progre
zan a activos que se usan, consumen o transforman a activos no corrientes

me cuesta manufacturar producto
os gtos financieros(renta propietario)
uesta ciclo prod-vta ( manufacturar el producto

o en el mercado)
o de la operacion del giro propio de la empresa
o fuera de explotacion
por cada peso de venta (rendimiento)

VARIACION 2019-2020 VARIACION 2020-2021
RELATIVA ABSOLUTA RELATIVA
0.03% 438,407 1.74% 14.84%
0.86% 37,218 0.26% 24.12%
-8.16% 527,112 18.55%
3.42% -489,894 -4.35%
-1.02% -1.19% 401,189 3.63%
-3.38% 367,143 5.40%
-0.28% 403,505 3.52%
4.17% -332,241 -4.80%
-23.85% 6,727,400 37.25%
-25.50% -4,852,974 31.85%
-13.55% 1,874,426 66.44%
-9.75% 225,403 10.34%
-23.83% 5,078,377 29.16%
-24.40% 1,649,023 257.16%
-15.51% 2,105,958 711.41%

-27.68% -463,102 514.33%
-8.80% 1,642,856 797.56%
nte en los años siguientes (2018-19-20-21),
8%, aumentando progresivamente en los años siguientes

Razon corriente o circulante 2017 2018 2019 2020
1.745 1.848 2.273 2.392
ACTIVO CORRIENTE
PASIVO CORRIENTE
Prueba acida 2017 2018 2019 2020

1.255822956 1.3374007 1.6839877 1.8256584
ACT. CORRIENTES - PARTIDAS MENOS LIQUIDA
PASIVO CORRIENTE
Intervalo defensivo basico 2017 2018 2019 2020
PARTIDAS MAS LIQUIDAS

GASTO OPE. PROYECTADO DIARIAMENTE
Periodo promedio del cobro 2017 2018 2019 2020

3.650568583 3.6524566 7.8341466 4.4080475
(CUENTAS X COBRAR/ 1,19)
(IdeE/360)
Periodo promedio de pago 2017 2018 2019 2020

-37.3997962 -31.84431 -31.666246 -39.156592
(CUENTAS X PAGAR/1,19)
(COSTO X VENTA/360)
Rotacion cuentas por pagar 2017 2018 2019 2020

1.647071997 1.9963961 1.5236002 1.4288577
IdeE
(CUENTAS X PAGAR/1,19)
Rotacion de cuentas x cobrar 2017 2018 2019 2020

98.61477514 98.563799 45.952676 81.668812
IdeE
(CUENTAS X COBRAR/1,19)
Periodo permanencia de inventario 2017 2018 2019 2020

-32.012 -31.679 -32.103 -38.005
INVENTARIO
(CdeE/360)
Ciclo medio operacional 2017 2018 2019 2020

-28.362 -28.026 -24.269 -33.597
PERIODO PROMEDIO COBRO +
PERIODO DE PERMANENCIA INVENTARIO
Tiempo de cobertura deuda c/p 2017 2018 2019 2020

=
DEUDA BANCARIA
(INGRESO DE EXPLOTACION/12)
Capital trabajo neto 2017 2018 2019 2020

2,289,921 2,893,397 3,940,248 3,954,781
ACTIVOS CIRCULANTES - PASIVOS
CIRCULANTES
Rotacion de activos totales 2017 2018 2019 2020

0.9179 1.0206 0.9423 0.7174
INGRESO DE EXPLOTACION
TOTAL ACTIVOS
Rotacion de otros activos 2017 2018 2019 2020

0.643629688 0.6627044 0.4889324 0.4392687
TOTAL OTROS ACTIVOS
Rotacion activos circulantes 2017 2018 2019 2020

3.794 3.803 3.371 2.657
ACTIVOS CIRCULANTES
2021 capacidad que tiene la empresa para hacer frente
2.127 ante sus compromisos de corto plazo
menos liqui
2021 inventarios activos biologicos capacidad que tiene la empresa sin tener que liquidar
1.54656 activos por impuestos sus existencias
mas liqui
2021 efect y equi cxc n° dias que puede operar sin recurrir a su flujo de caja
deudores
cxcobrar
2021 deudores n° dias que en promedio tarda la empresa en recuperar
1.432233 cxc el credito otorgado a sus clientes
2021
-34.14322
2021
2.069914
2021
251.3558 n° veces que el saldo promedio de las cxc rota o
pasa durante el ejercicio
2021
-35.007
2021
-33.574
2021
2021
3,794,812
2021
0.9677
2021
0.687078
2021
3.460
Razon de endeudamiento total 2017 2018 2019 2020 2021
0.508 0.523 0.556 0.561 0.553
DEUDA TOTAL
TOTAL ACTIVOS
Razon de endeudamiento corto plazo 2017 2018 2019 2020 2021

0.13863905 0.145198 0.12294 0.112873 0.131521
DEUDA CORTO PLAZO
TOTAL ACTIVOS
Razon de endeudamiento largo plazo 2017 2018 2019 2020 2021

0.36919233 0.378208 0.43308 0.447773 0.420982
DEUDA LARGO PLAZO
TOTAL ACTIVOS
Deuda largo plazo a capitalizacion total 2017 2018 2019 2020 2021
DEUDA LARGO PLAZO

FUENTES PERM. FINAN.
Razon de patrimono 2017 2018 2019 2020 2021

0.492 0.477 0.444 0.439 0.447
PATRIMONIO
TOTAL ACTIVOS
Razon a deuda a patrimonio 2017 2018 2019 2020 2021

1.032 1.098 1.252 1.276 1.235
DEUDA TOTAL
PATRIMONIO
Margen de explotacion 2017 2018 2019 2020 2021

16.9% 17.4% 13.8% 15.6% 18.9%
RdeE
IdeE
Margen operacional 2017 2018 2019 2020 2021

5.9% 7.3% 3.6% 3.6% 9.2%
RESULTADO OPE.
IdeE
Margen utilidad neta 2017 2018 2019 2020 2021

3.2% 4.7% 1.0% 1.1% 7.5%
UTILIDAD
IdeE
Rentabilidad sobre la inversion 2017 2018 2019 2020 2021

3.0% 4.8% 0.9% 0.8% 7.2%
UTILIDAD
TOTAL ACTIVOS
Rentabilidad sobre el patrimonio 2017 2018 2019 2020 2021

6.0% 10.0% 2.0% 1.9% 16.1%
UTILIDAD
PATRIMONIO
Poder generador de utilidades 2017 2018 2019 2020 2021

5.5% 7.5% 3.4% 2.5% 8.9%
RESULTADO OPE.
TOTAL ACTIVOS
LIQUIDEZ
La empresa registra liquidez en todos el periodo analizado, ya que la razón es mayor

a 1 en cada año. De hecho este ratio aumenta entre 2017 y 2021 pasando de 1,7 a
2,1. Esto muestra que la empresa tiene capacidad de pagar sus deudas de corto
plazo, y esta capacidad ha mejorado en el tiempo, mostrando incluso un exceso de
liquidez, ya que un nivel recomendable de la razón corriente está en torno a 1,5.
Aunque sería recomendable comprar este ratio con el promedio de la industria. En
cuanto a la prueba acida, ésta tambien muestra una buena capacidad de la empresa
de hacer frente a sus obligaciones de corto plazo incluso sin considerar sus
inventarios. Por su parte, el capital de trabajo neto aumenta en el periodo analizado,
indicando que la empresa es capaz de cubrir con holgura sus pasivos de corto plazo
con los activos corrientes que posee, teniendo incluso un margen para emergencias.
ENDEUDAMIENTO
La empresa financia sus activos en torno al 50% con deuda de terceros y la diferencia
con patrimonio, mostrando un equilibrio entre las fuentes de financiamiento deuda y
patrimonio para el periodo. El ratio de endeudamiento sobre activos asi lo muestra, el
cual muestra estabilidad en el período de análisis, subiendo muy levemente de 0,51
en 2017 a 0,55 en 2021, lo que significa que el endeudamiento de la empresa en
relación a sus activos ha subido muy levemente, lo que indica un buen manejo del
endeudamiento. Al revisar la deuda de terceros por plazo, tenemos que a corto plazo
practicamente se ha mantenido contante en los años analizados (0,13), mientras que
el endeudamiento a largo plazo respecto a activos registra un leve aumento de 0,37
(2017) a 0,42(2021). El leverage o razón deuda a patrimonio es levemente superior a
1 lo que muestra que el pasivo es levemente superior al patrimonio, es decir, la
empresa tiene comprometido con terceros un poco más de 1 vez su patrimonio, esto
confirma el equilibrio entre sus fuentes de financiamiento deuda y patrimonio con que
financia sus activos. El leverage sube muy leve de 1 a 1,2 entre 2017 y 2021 lo que
muestra estabilidad es la estructura de capital de la empresa. En resumen, la empresa
no ha aumentado significativamente su endeudamiento respecto a los activos ni
respecto al patrimonio, se observa un uso prudente del endeudamiento.
RENTABILIDAD
Los índices de rentabilidad muestran en general un avance positivo entre los años
analizados. El margen de explotación crece de 16,9% en 2017 a 18,9% en 2021 lo
que muestra que la empresa ha aumentado su capacidad de generar utilidades brutas
a partir de sus ventas, controlando los costos de ventas. Específicamente muestra
que en 2021, por cada $100 de ingresos de explotación se generan $18,9 de utilidad
bruta.Por su parte el margen operacional registra un aumento más significativo
pasando de 5,9% en 2017 a 9,2% en 2021 lo que significa que la empresa ha
mejorado su capacidad de generar utilidades relacionadas al giro del negocio
(operación) evidenciando un buen manejo no solo de los costos de venta sino del
costo de distribución y de los gastos de administración y venta. El margen neto
también muetsra un aumento importante pasando de 3,2% en 2017 a 7,5% en 2021 lo
que demuestra la mejora en la eficiencia en la capacidad de generar utilidades netas
despues de impuestos a partir de sus ingresos. Es decir, para 2021 de cada $100 de
ingresos se generan $7,5 de utilidad neta. Algo similar ocurre con la rentabilidad
sobre activos que muestra un aumento entre 2017 y 2021, aunque en los años
intermedios mostraba caídas, se recuperó y aumentó el último año, mostrando que los
activos de las empresa han sido más eficientes para generar ganancias. Finalemnte la
rentabilidad sobre el patrimonio también crece significativamente al pasar de 6$ a
16,1% entre 2017 y 2021, esto significa en 2021 que por cada $100 de ingresos de la
empresa, los accionistas (patrimonio) recibieron $16,1 de utilidad. Es una buena
noticia para los accionistas ya que en los años analizados esta rentabilidad ha venido
creciendo. En resumen, a pesar de algunos años intermedios de cáidas en los ratios
de rentabilidad, si vemos el periodo completo 2017-2021 se observa que en general
todos los ratios aumentaron lo que evidencia capacidad de generación de utilidades y
gestión de costos adecuada.
SOLVENCIA Y ACTIVIDAD
El ratio de razón de endeudamiento total (total pasivo/total activo) también nos

muestra la solvencia de la empresa, es decir, su capacidad de responder a sus
deudas de corto y lago plazo con los activos que posee. En este caso, si invertimos el
ratio y calculamos Activo total/pasivo total obtenemos una medida de solvencia, de
cuantas veces podemos cubrir los pasivos con el cativo. Para la empresa se observa
que este ratio estaría en torno a 2, indicando que tiene muy buena solvencia, incluso
por encima de lo esperado ( en general se acepta como adecuado un nivel de 1,5
veces).
PODER GENERADOR DE UTILIDADES

El ratio PGU muestra un incremento entre 2017 y 2021 pasando de 5,5% a 8,9%. Este
indicador muestra la rentabilidad sobre los activos operacionales de la empresa, es
decir, de los activos destinados al negocio principal de la empresa. El PGU nos
permite verificar si el resultado del negocio (ganancia o pérdida) proviene
fundamentalmente del giro de la empresa. Se registra un aumento en el PGU
mostrando un aumento en la capacidad de generar ganancias operacionales con los
activos de la empresa, eficiencia en el manejo y explotación de los activos para
generar utilidades operacionales.
PRECIO POR ACCION
31.12.2017
31.12.2018
31.12.2019
30.12.2020
31.12.2021
FECHA APERTURA MAX MIN VARIACION
31.12.2017 9675.00 9769.00 9670.00
31.12.2018 8215.00 8372.00 8215.00 -15.1%
31.12.2019 6850.00 6879.90 6700.00 -16.6%
30.12.2020 7310.00 7330.10 7203.00 6.7%
31.12.2021 6720.00 6820.00 6622.00 -8.1%
Al cierre de las operaciones en 2021, los títulos de Copec se cotizaron en los $6.720, su valor más bajo de
La principal razón de los resultados y de la caída de la acción es la guerra comercial, y el impacto de ésta
El precio de la acción muestra una tendencia principal bajsita entre 2018 y 2021
20, su valor más bajo desde el año 2017.
al, y el impacto de ésta en la demanda de celulosa, y en el sentimiento de los inversionistas
Cotizaciones Historiales - COPEC
FECHA APE MÁX MÍN CER MED VAR NEG VOL QTT
6/17/2022 6,701.00 6,800.00 6,500.10 6,745.00 6,650.05 -0,52% ▼ 00 13,095,939,284 1,946,681
6/16/2022 6,555.00 6,780.00 6,350.00 6,780.00 6,565.00 3,43% ▲ 0 4,499,261,026 688,220
6/15/2022 6,741.00 6,741.00 6,538.80 6,555.00 6,639.90 -2,74% ▼ 00 3,575,355,282 542,586
6/14/2022 6,650.00 6,749.00 6,500.00 6,740.00 6,624.50 1,35% ▲ 0 3,356,680,831 505,065
6/13/2022 6,779.00 6,779.00 6,545.00 6,650.00 6,662.00 -2,21% ▼ 00 3,463,700,652 520,695
6/10/2022 6,594.00 6,800.00 6,493.80 6,800.00 6,646.90 3,13% ▲ 0 1,864,060,555 276,496
6/9/2022 6,599.90 6,740.00 6,556.00 6,593.80 6,648.00 -2,67% ▼ 00 2,852,236,490 428,864
6/8/2022 6,750.10 6,839.70 6,651.50 6,775.00 6,745.60 -0,37% ▼ 00 2,694,187,504 399,244
6/7/2022 6,650.00 6,843.00 6,650.00 6,800.00 6,746.50 1,52% ▲ 0 5,390,724,345 795,826
6/6/2022 6,799.90 6,957.50 6,658.00 6,698.00 6,807.75 -1,50% ▼ 00 2,202,298,791 327,177
6/3/2022 6,610.00 6,800.00 6,610.00 6,800.00 6,705.00 1,86% ▲ 0 2,350,198,575 349,473
6/2/2022 6,500.00 6,697.00 6,401.00 6,676.00 6,549.00 1,92% ▲ 0 2,976,977,747 448,151
6/1/2022 6,550.00 6,690.00 6,455.20 6,550.00 6,572.60 0,15% ▲ 0 7,007,754,687 1,062,889
5/31/2022 6,553.90 6,617.90 6,400.30 6,540.00 6,509.10 -1,21% ▼ 00 13,999,015,117 2,148,576
5/30/2022 6,620.00 6,688.90 6,506.20 6,620.00 6,597.55 0,30% ▲ 0 2,063,857,273 313,237
5/27/2022 6,498.00 6,600.00 6,425.00 6,600.00 6,512.50 1,62% ▲ 0 2,004,839,437 307,019
5/26/2022 6,374.00 6,495.00 6,262.50 6,495.00 6,378.75 1,88% ▲ 0 2,321,226,835 360,647
5/25/2022 6,340.00 6,448.00 6,250.10 6,375.00 6,349.05 0,55% ▲ 0 2,045,781,514 321,189
5/24/2022 6,358.00 6,420.00 6,227.20 6,340.00 6,323.60 -0,28% ▼ 00 10,008,513,779 1,567,715
5/23/2022 6,238.10 6,400.00 6,230.00 6,358.00 6,315.00 1,91% ▲ 0 2,346,990,548 369,611
5/20/2022 6,030.00 6,238.60 6,020.10 6,238.60 6,129.35 3,61% ▲ 0 6,634,565,391 1,083,678
5/19/2022 5,979.00 6,148.00 5,909.40 6,021.00 6,028.70 1,18% ▲ 0 2,293,458,963 381,956
5/18/2022 6,169.90 6,299.90 5,951.00 5,951.00 6,125.45 -3,55% ▼ 00 4,399,007,478 726,470
5/17/2022 6,088.00 6,170.00 5,920.00 6,170.00 6,045.00 3,35% ▲ 0 4,932,063,806 808,060
5/16/2022 6,050.00 6,110.00 5,950.40 5,970.00 6,030.20 0,33% ▲ 0 1,460,754,612 243,720
5/13/2022 5,899.90 6,099.00 5,818.00 5,950.40 5,958.50 2,59% ▲ 0 2,120,937,603 357,341
5/12/2022 5,830.40 5,950.00 5,720.00 5,800.00 5,835.00 -0,85% ▼ 00 1,752,749,338 300,633
5/11/2022 5,961.90 6,031.80 5,850.00 5,850.00 5,940.90 -1,68% ▼ 00 1,597,598,238 268,909
5/10/2022 5,989.00 6,050.00 5,910.00 5,950.00 5,980.00 -0,65% ▼ 00 2,558,434,835 429,629
5/9/2022 6,000.00 6,043.00 5,900.00 5,989.00 5,971.50 -1,90% ▼ 00 1,044,049,634 175,189
5/6/2022 6,150.00 6,199.90 6,101.00 6,105.00 6,150.45 -1,07% ▼ 00 1,436,352,419 234,124
5/5/2022 6,250.00 6,250.00 6,131.00 6,171.00 6,190.50 -1,74% ▼ 00 1,488,106,319 241,260
5/4/2022 6,160.00 6,311.70 6,102.10 6,280.00 6,206.90 2,05% ▲ 0 1,630,369,575 263,062
5/3/2022 6,190.00 6,190.00 6,060.00 6,154.00 6,125.00 -0,58% ▼ 00 1,507,483,903 245,609
5/2/2022 6,190.00 6,195.00 6,116.00 6,190.00 6,155.50 -1,28% ▼ 00 1,197,091,604 194,408
4/29/2022 6,200.00 6,275.00 6,182.00 6,270.00 6,228.50 1,13% ▲ 0 2,034,987,653 327,137
4/28/2022 6,310.00 6,350.00 6,169.10 6,200.00 6,259.55 -1,59% ▼ 00 3,915,304,608 632,669
4/27/2022 6,340.00 6,440.00 6,291.00 6,300.00 6,365.50 -0,06% ▼ 00 1,444,966,483 228,357
4/26/2022 6,282.10 6,460.00 6,150.00 6,304.00 6,305.00 0,37% ▲ 0 4,458,452,457 707,498
4/25/2022 6,550.00 6,550.00 6,262.10 6,281.00 6,406.05 -3,37% ▼ 00 4,360,256,885 690,462
4/22/2022 6,575.10 6,629.00 6,500.00 6,500.00 6,564.50 -2,97% ▼ 00 2,075,230,171 316,997
4/21/2022 6,745.00 6,745.00 6,500.00 6,699.00 6,622.50 0,43% ▲ 0 3,616,144,837 546,023
4/20/2022 6,599.00 6,670.00 6,455.10 6,670.00 6,562.55 1,85% ▲ 0 4,174,911,208 633,421
4/19/2022 6,600.00 6,619.00 6,451.00 6,549.00 6,535.00 0,75% ▲ 0 6,293,591,701 965,098
4/18/2022 6,743.50 6,744.80 6,500.00 6,500.00 6,622.40 -3,63% ▼ 00 1,295,052,701 196,429
4/14/2022 6,721.00 6,798.80 6,715.00 6,744.80 6,756.90 -0,08% ▼ 00 1,991,442,295 295,960
4/13/2022 6,890.00 6,925.00 6,712.00 6,750.00 6,818.50 -2,03% ▼ 00 2,946,817,562 435,170
4/12/2022 6,795.00 6,890.00 6,662.00 6,890.00 6,776.00 1,32% ▲ 0 11,828,000,425 1,733,642
4/11/2022 6,850.00 6,850.00 6,720.00 6,800.00 6,785.00 -0,95% ▼ 00 2,854,241,575 422,084
4/8/2022 6,738.10 6,980.00 6,738.10 6,865.00 6,859.05 1,88% ▲ 0 3,563,899,194 518,063
4/7/2022 6,785.10 6,899.90 6,714.10 6,738.10 6,807.00 -0,69% ▼ 00 4,103,400,934 605,284
4/6/2022 6,563.10 6,785.00 6,501.70 6,785.00 6,643.35 2,20% ▲ 0 2,408,713,388 360,376
4/5/2022 6,650.00 6,700.00 6,570.00 6,639.00 6,635.00 -0,17% ▼ 00 1,743,882,047 263,739
4/4/2022 6,602.00 6,650.00 6,580.00 6,650.00 6,615.00 1,06% ▲ 0 2,059,201,106 311,430
4/1/2022 6,500.00 6,600.00 6,490.00 6,580.00 6,545.00 1,23% ▲ 0 2,561,084,551 390,825
3/31/2022 6,408.00 6,545.00 6,408.00 6,500.00 6,476.50 1,44% ▲ 0 4,839,843,904 747,117
3/30/2022 6,668.00 6,668.00 6,360.00 6,408.00 6,514.00 -4,07% ▼ 00 7,982,842,464 1,233,113
3/29/2022 6,600.00 6,683.00 6,545.00 6,680.00 6,614.00 -0,07% ▼ 00 2,052,228,502 309,761
3/28/2022 6,650.00 6,700.00 6,401.00 6,685.00 6,550.50 -0,22% ▼ 00 3,205,955,164 485,105
3/25/2022 6,750.00 6,803.10 6,615.00 6,700.00 6,709.05 -0,74% ▼ 00 4,558,206,839 679,541
3/24/2022 6,565.00 6,750.00 6,400.00 6,750.00 6,575.00 3,85% ▲ 0 2,626,588,840 396,669
3/23/2022 6,679.90 6,690.00 6,442.00 6,500.00 6,566.00 -2,69% ▼ 00 4,376,176,807 665,892
3/22/2022 6,949.90 7,000.10 6,679.90 6,679.90 6,840.00 -4,57% ▼ 00 7,650,147,657 1,131,265
3/21/2022 6,925.00 7,000.00 6,705.00 7,000.00 6,852.50 1,11% ▲ 0 7,807,389,435 1,129,377
3/18/2022 6,629.00 6,923.30 6,629.00 6,923.30 6,776.15 4,27% ▲ 0 23,943,795,067 3,470,922
3/17/2022 6,665.00 6,780.10 6,530.00 6,640.00 6,655.05 0,61% ▲ 0 12,564,982,718 1,885,493
3/16/2022 6,655.00 6,890.00 6,450.00 6,600.00 6,670.00 -0,75% ▼ 00 6,218,508,824 931,735
3/15/2022 6,660.00 6,713.10 6,601.00 6,650.00 6,657.05 -0,15% ▼ 00 6,623,920,278 994,243
3/14/2022 6,562.00 6,750.00 6,500.10 6,660.00 6,625.05 1,48% ▲ 0 8,315,114,456 1,249,242
3/11/2022 6,568.20 6,650.00 6,560.00 6,562.90 6,605.00 -0,71% ▼ 00 4,097,402,442 619,315
3/10/2022 6,570.00 6,620.00 6,550.00 6,610.00 6,585.00 0,92% ▲ 0 4,926,367,807 749,626
3/9/2022 6,649.00 6,649.00 6,515.00 6,550.00 6,582.00 0,00% ■ 0 3,313,886,752 504,339
3/8/2022 6,678.70 6,680.00 6,369.90 6,550.00 6,524.95 -1,93% ▼ 00 5,853,719,699 893,143
3/7/2022 6,601.00 6,678.70 6,420.00 6,678.70 6,549.35 1,32% ▲ 0 4,431,489,597 672,007
3/4/2022 6,350.00 6,592.00 6,340.80 6,592.00 6,466.40 3,81% ▲ 0 4,467,326,681 695,845
3/3/2022 6,280.00 6,449.90 6,235.00 6,350.00 6,342.45 1,76% ▲ 0 4,081,049,646 644,455
3/2/2022 6,226.00 6,342.00 6,199.80 6,240.00 6,270.90 1,17% ▲ 0 4,629,845,064 741,724
3/1/2022 6,200.00 6,260.00 6,100.10 6,167.60 6,180.05 -0,52% ▼ 00 6,636,290,466 1,070,441
2/28/2022 6,299.90 6,473.50 6,130.10 6,200.00 6,301.80 -0,56% ▼ 00 14,154,263,325 2,271,533
2/25/2022 6,274.80 6,358.00 6,200.00 6,235.00 6,279.00 -0,63% ▼ 00 3,143,962,384 502,318
2/24/2022 6,085.00 6,284.00 6,010.00 6,274.80 6,147.00 1,20% ▲ 0 3,247,129,577 521,517
2/23/2022 6,379.80 6,400.00 6,121.00 6,200.20 6,260.50 -2,82% ▼ 00 2,739,722,619 435,853
2/22/2022 6,400.00 6,475.00 6,331.00 6,379.80 6,403.00 -0,90% ▼ 00 2,962,098,726 465,719
2/21/2022 6,510.80 6,510.90 6,371.10 6,438.00 6,441.00 -3,04% ▼ 00 549,115,884 85,191
2/18/2022 6,510.20 6,697.80 6,505.00 6,639.90 6,601.40 2,07% ▲ 0 995,509,303 150,352
2/17/2022 6,749.00 6,750.00 6,480.00 6,505.00 6,615.00 -3,63% ▼ 00 1,373,899,859 208,825
2/16/2022 6,750.00 6,779.00 6,551.00 6,750.00 6,665.00 0,01% ▲ 0 2,733,756,779 406,209
2/15/2022 6,630.00 6,768.90 6,630.00 6,749.00 6,699.45 2,26% ▲ 0 3,102,311,909 460,795
2/14/2022 6,750.00 6,750.00 6,512.00 6,600.00 6,631.00 -2,41% ▼ 00 2,858,354,934 431,304
2/11/2022 6,670.00 6,820.10 6,605.00 6,762.70 6,712.55 0,99% ▲ 0 2,523,253,931 374,108
2/10/2022 6,730.00 6,749.90 6,635.30 6,696.20 6,692.60 -0,50% ▼ 00 1,812,174,319 271,607
2/9/2022 6,681.00 6,749.80 6,601.10 6,730.00 6,675.45 0,60% ▲ 0 1,923,154,844 287,678
2/8/2022 6,246.90 6,746.00 6,246.90 6,690.00 6,496.45 6,02% ▲ 0 5,888,214,782 889,940
2/7/2022 6,240.00 6,412.00 6,240.00 6,310.00 6,326.00 1,12% ▲ 0 2,476,617,865 390,992
2/4/2022 6,380.10 6,449.90 6,155.00 6,239.90 6,302.45 -0,76% ▼ 00 3,423,908,530 541,608
2/3/2022 6,500.10 6,619.90 6,287.00 6,288.00 6,453.45 -3,02% ▼ 00 3,392,800,282 529,396
2/2/2022 6,650.10 6,705.00 6,483.80 6,483.80 6,594.40 -3,30% ▼ 00 1,725,679,438 260,676
2/1/2022 6,720.00 6,750.00 6,672.00 6,705.00 6,711.00 -0,22% ▼ 00 1,104,794,439 164,700
1/31/2022 6,720.00 6,820.00 6,622.00 6,720.00 6,721.00 0,00% ■ 0 4,474,467,987 664,613
1/28/2022 6,828.00 6,944.00 6,720.00 6,720.00 6,832.00 -2,44% ▼ 00 1,853,785,099 270,907
1/27/2022 6,847.00 6,900.00 6,700.00 6,888.00 6,800.00 1,89% ▲ 0 2,852,694,790 420,847
1/26/2022 6,980.00 7,048.00 6,760.00 6,760.00 6,904.00 -2,42% ▼ 00 6,107,661,504 881,483
1/25/2022 6,855.80 6,989.00 6,800.00 6,927.50 6,894.50 0,04% ▲ 0 3,813,040,860 553,257
1/24/2022 6,924.80 7,000.00 6,750.50 6,925.00 6,875.25 -2,46% ▼ 00 3,883,806,148 563,948
1/21/2022 6,580.00 7,178.90 6,510.00 7,100.00 6,844.45 11,41% ▲ 0 7,721,620,018 1,125,248
1/20/2022 6,350.00 6,485.00 6,350.00 6,373.00 6,417.50 1,64% ▲ 0 8,303,626,573 1,298,101
1/19/2022 6,540.00 6,589.90 6,270.00 6,270.00 6,429.95 -4,22% ▼ 00 3,585,284,763 552,331
1/18/2022 6,600.00 6,600.00 6,510.00 6,546.00 6,555.00 -1,18% ▼ 00 2,069,279,207 316,267
1/17/2022 6,583.50 6,649.00 6,500.00 6,624.00 6,574.50 -0,39% ▼ 00 1,032,786,821 156,350
1/14/2022 6,620.00 6,650.00 6,435.00 6,650.00 6,542.50 0,76% ▲ 0 3,830,371,937 583,328
1/13/2022 6,440.00 6,644.00 6,350.00 6,600.00 6,497.00 2,80% ▲ 0 5,169,746,764 789,216
1/12/2022 6,217.30 6,491.00 6,217.30 6,420.00 6,354.15 2,23% ▲ 0 4,868,728,377 758,342
1/11/2022 6,200.00 6,386.00 6,181.00 6,280.00 6,283.50 1,29% ▲ 0 5,079,531,167 807,152
1/10/2022 6,167.00 6,247.90 6,122.00 6,200.00 6,184.95 0,54% ▲ 0 3,480,441,334 561,636
1/7/2022 6,245.00 6,320.00 6,100.00 6,167.00 6,210.00 -1,33% ▼ 00 7,985,970,524 1,294,469
1/6/2022 6,290.00 6,380.00 6,208.00 6,250.00 6,294.00 -1,42% ▼ 00 2,511,897,751 400,495
1/5/2022 6,307.20 6,365.00 6,140.10 6,340.00 6,252.55 -1,40% ▼ 00 2,446,537,365 389,925
1/4/2022 6,431.00 6,500.00 6,216.00 6,430.00 6,358.00 -0,77% ▼ 00 1,407,147,213 220,875
1/3/2022 6,520.10 6,698.00 6,430.00 6,480.00 6,564.00 -1,61% ▼ 00 1,638,509,852 249,447
12/30/2021 6,345.90 6,599.90 6,250.10 6,586.00 6,425.00 1,50% ▲ 0 2,130,956,970 327,374
12/29/2021 6,300.00 6,589.00 6,200.10 6,488.80 6,394.55 2,35% ▲ 0 1,901,399,342 296,494
12/28/2021 6,338.00 6,465.00 6,240.00 6,340.00 6,352.50 0,97% ▲ 0 2,824,468,474 443,419
12/27/2021 6,500.00 6,520.00 6,250.40 6,279.40 6,385.20 -3,39% ▼ 00 1,567,646,217 246,597
12/24/2021 6,547.00 6,547.00 6,370.00 6,500.00 6,458.50 -0,72% ▼ 00 329,849,450 51,090
12/23/2021 6,200.00 6,547.30 6,100.00 6,547.30 6,323.65 5,77% ▲ 0 4,281,720,905 681,401
12/22/2021 6,331.50 6,331.50 6,100.00 6,190.00 6,215.75 -2,23% ▼ 00 4,494,434,832 724,008
12/21/2021 6,450.00 6,550.10 6,220.00 6,331.50 6,385.05 -1,07% ▼ 00 5,221,950,712 823,453
12/20/2021 6,000.00 6,450.00 5,911.10 6,400.00 6,180.55 -3,57% ▼ 00 4,793,047,617 768,018
12/17/2021 6,490.00 6,636.60 6,150.00 6,636.60 6,393.30 0,55% ▲ 0 10,395,132,966 1,584,574
12/16/2021 6,335.00 6,600.00 6,335.00 6,600.00 6,467.50 4,76% ▲ 0 5,632,329,659 873,043
12/15/2021 6,049.90 6,390.00 5,910.00 6,300.00 6,150.00 5,18% ▲ 0 8,724,100,173 1,439,482
12/14/2021 6,030.00 6,059.90 5,600.00 5,990.00 5,829.95 -0,66% ▼ 00 6,755,597,545 1,132,674
12/13/2021 6,248.90 6,248.90 6,000.00 6,030.00 6,124.45 -4,29% ▼ 00 3,319,680,969 546,985
12/10/2021 6,198.00 6,300.00 6,100.00 6,300.00 6,200.00 1,61% ▲ 0 1,139,779,913 184,646
12/9/2021 6,150.00 6,245.00 6,122.00 6,200.00 6,183.50 0,81% ▲ 0 5,802,744,193 938,138
12/7/2021 6,369.80 6,405.00 6,080.00 6,150.00 6,242.50 -1,24% ▼ 00 3,949,615,316 630,222
12/6/2021 6,200.00 6,349.90 6,200.00 6,227.00 6,274.95 0,44% ▲ 0 1,911,025,480 305,810
12/3/2021 6,379.90 6,449.90 6,200.00 6,200.00 6,324.95 -2,82% ▼ 00 2,594,008,845 412,556
12/2/2021 6,130.00 6,434.00 6,091.00 6,380.00 6,262.50 4,08% ▲ 0 3,633,967,901 575,550
12/1/2021 6,155.00 6,442.80 6,130.00 6,130.00 6,286.40 0,44% ▲ 0 8,810,006,389 1,396,959
11/30/2021 6,250.00 6,321.90 6,103.00 6,103.00 6,212.45 -5,38% ▼ 00 26,783,889,670 4,366,740
11/29/2021 6,445.00 6,450.00 6,020.00 6,450.00 6,235.00 0,00% ■ 0 4,024,891,982 642,429
11/26/2021 6,180.00 6,561.90 6,020.00 6,450.00 6,290.95 3,81% ▲ 0 4,223,215,804 672,283
11/25/2021 6,388.00 6,400.00 6,149.00 6,213.00 6,274.50 -2,92% ▼ 00 5,028,464,496 810,885
11/24/2021 6,633.00 6,700.00 6,210.00 6,400.00 6,455.00 -4,48% ▼ 00 6,314,356,838 988,723
11/23/2021 6,900.00 6,929.50 6,602.90 6,700.00 6,766.20 -2,90% ▼ 00 9,266,321,389 1,368,783
11/22/2021 6,500.10 6,938.00 6,500.10 6,900.00 6,719.05 10,52% ▲ 0 9,554,848,804 1,411,518
11/19/2021 6,179.00 6,411.00 5,954.70 6,243.00 6,182.85 1,04% ▲ 0 6,770,232,069 1,093,729
11/18/2021 5,898.90 6,257.60 5,830.00 6,179.00 6,043.80 4,73% ▲ 0 4,235,481,247 692,573
11/17/2021 5,890.00 6,000.00 5,820.00 5,900.00 5,910.00 0,17% ▲ 0 3,909,553,893 665,145
11/16/2021 6,200.00 6,200.00 5,700.00 5,890.00 5,950.00 -2,66% ▼ 00 7,713,288,909 1,314,883
11/15/2021 6,530.00 6,540.10 6,035.10 6,051.00 6,287.60 -5,48% ▼ 00 4,712,190,023 757,882
11/12/2021 6,690.00 6,715.10 6,376.10 6,402.00 6,545.60 -3,29% ▼ 00 3,094,645,422 474,077
11/11/2021 6,550.00 6,640.00 6,455.00 6,620.00 6,547.50 0,32% ▲ 0 4,507,592,272 683,987
11/10/2021 6,485.00 6,600.00 6,406.00 6,599.00 6,503.00 2,31% ▲ 0 3,967,192,669 604,550
11/9/2021 6,269.00 6,600.00 6,150.10 6,450.00 6,375.05 5,29% ▲ 0 8,540,568,127 1,340,406
11/8/2021 6,306.30 6,550.00 6,126.00 6,126.00 6,338.00 -3,83% ▼ 00 6,363,521,023 1,015,782
11/5/2021 6,565.20 6,675.00 6,302.10 6,370.00 6,488.55 -2,82% ▼ 00 3,580,477,758 557,459
11/4/2021 6,499.90 6,829.90 6,420.10 6,555.00 6,625.00 -2,02% ▼ 00 6,871,524,544 1,040,270
11/3/2021 6,420.00 6,775.00 6,348.00 6,690.00 6,561.50 4,53% ▲ 0 3,028,545,957 458,570
11/2/2021 6,450.00 6,799.90 6,215.20 6,400.00 6,507.55 0,00% ■ 0 3,389,956,456 528,766
10/29/2021 6,327.00 6,550.00 6,160.00 6,400.00 6,355.00 0,20% ▲ 0 3,384,245,964 531,139
10/28/2021 6,490.00 6,490.00 6,318.00 6,387.20 6,404.00 1,05% ▲ 0 2,153,974,124 336,671
10/27/2021 6,750.00 6,880.00 6,321.00 6,321.00 6,600.50 -6,08% ▼ 00 3,325,142,165 515,254
10/26/2021 6,430.00 6,873.80 6,430.00 6,730.00 6,651.90 4,66% ▲ 0 8,588,927,969 1,279,711
10/25/2021 6,221.00 6,500.00 6,221.00 6,430.20 6,360.50 3,71% ▲ 0 5,770,979,013 898,131
10/22/2021 6,149.80 6,300.00 6,055.10 6,200.00 6,177.55 0,81% ▲ 0 3,810,913,074 621,361
10/21/2021 6,000.00 6,300.00 6,000.00 6,150.00 6,150.00 1,49% ▲ 0 7,117,204,606 1,159,957
10/20/2021 5,984.60 6,100.00 5,905.20 6,060.00 6,002.60 2,28% ▲ 0 5,819,987,618 960,384
10/19/2021 5,950.00 6,072.00 5,900.00 5,925.00 5,986.00 -0,42% ▼ 00 6,698,476,384 1,127,158
10/18/2021 5,858.00 6,150.00 5,808.40 5,950.00 5,979.20 1,57% ▲ 0 10,453,639,159 1,738,817
10/15/2021 5,801.00 5,959.10 5,760.00 5,858.00 5,859.55 1,00% ▲ 0 5,942,548,086 1,021,583
10/14/2021 5,958.00 6,035.00 5,752.00 5,800.00 5,893.50 -1,68% ▼ 00 3,014,366,810 514,287
10/13/2021 6,179.00 6,290.00 5,750.00 5,899.00 6,020.00 -4,53% ▼ 00 6,944,763,593 1,175,117
10/12/2021 6,299.90 6,397.90 6,150.00 6,179.00 6,273.95 -0,05% ▼ 00 4,543,869,179 725,435
10/8/2021 6,200.00 6,300.00 6,105.20 6,182.00 6,202.60 -0,29% ▼ 00 2,681,613,395 432,541
10/7/2021 6,490.00 6,630.00 6,099.90 6,200.00 6,364.95 -1,82% ▼ 00 4,092,406,364 646,310
10/6/2021 6,350.00 6,500.00 6,301.20 6,315.00 6,400.60 -2,85% ▼ 00 2,235,276,174 351,117
10/5/2021 6,550.00 6,645.00 6,415.00 6,500.00 6,530.00 -1,29% ▼ 00 4,337,369,795 664,989
10/4/2021 6,780.00 6,900.00 6,585.00 6,585.00 6,742.50 -2,88% ▼ 00 9,142,506,480 1,365,588
10/1/2021 6,740.00 6,950.00 6,700.00 6,780.00 6,825.00 0,74% ▲ 0 12,542,123,020 1,860,240
9/30/2021 6,571.00 6,739.00 6,520.00 6,730.00 6,629.50 2,44% ▲ 0 4,248,116,633 637,260
9/29/2021 6,588.00 6,675.00 6,516.90 6,570.00 6,595.95 0,00% ■ 0 2,562,129,873 389,009
9/28/2021 6,710.00 6,760.00 6,550.00 6,570.00 6,655.00 -1,94% ▼ 00 2,709,007,112 410,691
9/27/2021 6,798.00 6,949.90 6,680.00 6,700.00 6,814.95 -1,44% ▼ 00 4,163,506,037 618,920
9/24/2021 6,800.00 6,845.00 6,705.00 6,798.00 6,775.00 -0,96% ▼ 00 1,234,408,735 182,032
9/23/2021 6,810.00 6,864.00 6,725.00 6,864.00 6,794.50 1,16% ▲ 0 3,018,046,863 445,327
9/22/2021 6,776.00 6,898.00 6,770.00 6,785.00 6,834.00 1,24% ▲ 0 1,746,558,257 256,108
9/21/2021 6,915.00 6,995.00 6,652.10 6,702.00 6,823.55 -2,16% ▼ 00 5,617,947,249 831,269
9/20/2021 7,224.50 7,239.90 6,805.00 6,850.00 7,022.45 -6,16% ▼ 00 4,159,523,109 598,374
9/16/2021 7,100.00 7,300.00 7,020.00 7,300.00 7,160.00 2,82% ▲ 0 5,383,976,113 742,159
9/15/2021 6,980.10 7,120.00 6,980.10 7,100.00 7,050.05 0,72% ▲ 0 1,631,613,856 229,865
9/14/2021 7,000.00 7,129.00 6,959.00 7,049.00 7,044.00 0,70% ▲ 0 1,596,956,544 225,919
9/13/2021 7,250.00 7,250.00 6,935.00 7,000.00 7,092.50 -2,44% ▼ 00 1,803,153,601 256,284
9/10/2021 7,101.00 7,180.00 7,045.00 7,175.00 7,112.50 1,05% ▲ 0 1,416,678,551 198,363
9/9/2021 6,970.00 7,103.10 6,860.60 7,100.10 6,981.85 0,91% ▲ 0 2,171,618,432 308,483
9/8/2021 6,900.10 7,077.00 6,900.10 7,036.00 6,988.55 -0,93% ▼ 00 2,182,028,717 312,508
9/7/2021 7,189.00 7,189.00 7,000.10 7,102.40 7,094.55 -1,22% ▼ 00 3,992,448,344 564,770
9/6/2021 7,180.00 7,200.00 7,100.00 7,190.00 7,150.00 0,35% ▲ 0 753,104,746 105,305
9/3/2021 6,940.00 7,180.00 6,930.00 7,165.00 7,055.00 3,38% ▲ 0 2,503,876,999 354,811
9/2/2021 7,070.10 7,100.00 6,925.00 6,931.00 7,012.50 -1,69% ▼ 00 2,547,505,715 364,082
9/1/2021 7,101.00 7,179.00 7,016.00 7,050.00 7,097.50 -2,07% ▼ 00 3,039,715,916 427,828
8/31/2021 7,100.00 7,199.00 6,950.10 7,199.00 7,074.55 0,76% ▲ 0 7,073,290,468 986,671
8/30/2021 6,950.00 7,190.00 6,950.00 7,145.00 7,070.00 3,18% ▲ 0 3,469,533,097 489,655
8/27/2021 6,790.00 6,950.00 6,790.00 6,925.00 6,870.00 2,44% ▲ 0 2,723,385,717 394,996
8/26/2021 6,700.00 6,890.00 6,557.50 6,760.00 6,723.75 0,97% ▲ 0 3,325,047,471 492,279
8/25/2021 6,565.00 6,695.00 6,460.00 6,695.00 6,577.50 3,00% ▲ 0 1,856,208,898 281,960
8/24/2021 6,550.00 6,574.30 6,450.30 6,500.00 6,512.30 -0,75% ▼ 00 4,428,335,841 681,285
8/23/2021 6,442.00 6,600.00 6,442.00 6,549.00 6,521.00 1,69% ▲ 0 4,403,253,100 671,004
8/20/2021 6,450.00 6,560.00 6,370.00 6,440.00 6,465.00 0,00% ■ 0 2,137,456,199 330,618
8/19/2021 6,484.50 6,545.00 6,335.00 6,440.00 6,440.00 -1,68% ▼ 00 1,818,093,350 282,791
8/18/2021 6,600.00 6,640.00 6,350.00 6,550.00 6,495.00 0,60% ▲ 0 3,117,413,259 477,698
8/17/2021 6,370.00 6,665.00 6,250.00 6,511.00 6,457.50 2,17% ▲ 0 5,226,544,421 815,567
8/16/2021 6,666.00 6,666.00 6,335.10 6,373.00 6,500.55 -3,44% ▼ 00 2,274,488,074 355,834
8/13/2021 6,567.00 6,699.50 6,567.00 6,600.00 6,633.25 0,50% ▲ 0 1,288,209,013 194,175
8/12/2021 6,693.30 6,739.80 6,441.00 6,567.00 6,590.40 -1,99% ▼ 00 3,471,178,267 528,629
8/11/2021 6,650.00 6,960.00 6,530.00 6,700.00 6,745.00 0,75% ▲ 0 2,755,797,287 407,861
8/10/2021 6,297.00 6,700.00 6,235.00 6,649.90 6,467.50 6,65% ▲ 0 7,743,812,661 1,176,193
8/9/2021 6,466.00 6,466.00 6,235.00 6,235.00 6,350.50 -2,73% ▼ 00 2,802,580,242 444,939
8/6/2021 6,400.00 6,464.00 6,350.00 6,410.00 6,407.00 0,39% ▲ 0 1,187,610,243 185,091
8/5/2021 6,252.00 6,499.00 6,252.00 6,385.00 6,375.50 0,83% ▲ 0 1,621,976,070 254,623
8/4/2021 6,340.00 6,340.00 6,210.00 6,332.70 6,275.00 -0,12% ▼ 00 3,257,711,877 519,308
8/3/2021 6,410.00 6,490.00 6,250.00 6,340.00 6,370.00 -0,94% ▼ 00 3,340,170,486 527,137
8/2/2021 6,550.00 6,570.00 6,301.00 6,400.00 6,435.50 -2,29% ▼ 00 2,748,913,992 429,437
7/30/2021 6,405.00 6,550.00 6,275.00 6,550.00 6,412.50 0,77% ▲ 0 3,291,755,420 509,991
7/29/2021 6,380.00 6,500.00 6,330.00 6,500.00 6,415.00 2,83% ▲ 0 2,670,495,955 413,433
7/28/2021 6,150.00 6,321.40 6,130.00 6,321.40 6,225.70 2,95% ▲ 0 2,665,852,468 430,583
7/27/2021 6,150.00 6,200.00 6,050.00 6,140.00 6,125.00 -0,16% ▼ 00 4,934,460,992 809,191
7/26/2021 6,329.00 6,329.00 6,122.00 6,150.00 6,225.50 -2,83% ▼ 00 1,493,545,654 241,642
7/23/2021 6,440.00 6,440.00 6,301.00 6,329.00 6,370.50 -2,78% ▼ 00 1,607,123,309 253,107
7/22/2021 6,565.00 6,565.00 6,260.10 6,510.00 6,412.55 0,15% ▲ 0 2,514,985,474 390,372
7/21/2021 6,610.00 6,790.00 6,315.00 6,500.00 6,552.50 -1,52% ▼ 00 2,464,772,327 375,501
7/20/2021 6,629.90 6,880.00 6,570.10 6,600.00 6,725.05 1,00% ▲ 0 5,046,411,847 750,475
7/19/2021 6,357.30 6,615.50 6,300.10 6,534.80 6,457.80 5,18% ▲ 0 2,623,289,048 403,402
7/15/2021 6,300.00 6,390.00 6,170.00 6,213.20 6,280.00 -1,92% ▼ 00 2,906,885,615 466,868
7/14/2021 6,550.00 6,550.00 6,335.00 6,335.00 6,442.50 -3,36% ▼ 00 2,505,474,005 391,349
7/13/2021 6,621.00 6,690.00 6,550.00 6,555.00 6,620.00 -1,00% ▼ 00 1,586,881,305 240,464
7/12/2021 6,745.00 6,745.00 6,550.00 6,621.00 6,647.50 -1,18% ▼ 00 1,745,768,163 263,482
7/9/2021 6,820.00 6,872.10 6,500.00 6,700.00 6,686.05 -1,03% ▼ 00 2,683,262,926 397,328
7/8/2021 6,950.00 6,999.00 6,770.00 6,770.00 6,884.50 -2,59% ▼ 00 2,320,757,329 339,105
7/7/2021 6,852.00 6,980.10 6,800.00 6,950.00 6,890.05 1,43% ▲ 0 6,550,663,476 946,808
7/6/2021 7,090.00 7,139.00 6,810.00 6,852.00 6,974.50 -3,49% ▼ 00 3,057,012,937 441,294
7/5/2021 7,150.00 7,196.10 7,022.00 7,100.00 7,109.05 -0,70% ▼ 00 1,715,915,072 240,845
7/2/2021 7,230.00 7,299.80 7,100.00 7,150.00 7,199.90 -0,21% ▼ 00 3,633,408,467 503,376
7/1/2021 7,235.00 7,424.00 7,115.00 7,165.00 7,269.50 -0,90% ▼ 00 3,531,163,547 489,301
6/30/2021 7,225.00 7,289.00 7,102.00 7,230.00 7,195.50 -0,93% ▼ 00 5,636,245,717 784,217
6/29/2021 7,311.00 7,398.00 7,020.00 7,298.00 7,209.00 -0,18% ▼ 00 5,142,915,497 710,924
6/25/2021 7,500.00 7,544.90 7,250.10 7,311.00 7,397.50 -2,52% ▼ 00 5,217,022,990 707,101
6/24/2021 7,429.90 7,530.00 7,380.10 7,500.00 7,455.05 0,94% ▲ 0 2,540,795,621 339,985
6/23/2021 7,505.00 7,590.00 7,386.00 7,430.00 7,488.00 -0,93% ▼ 00 2,567,075,356 344,636
6/22/2021 7,290.00 7,570.00 7,101.10 7,500.00 7,335.55 1,90% ▲ 0 2,834,362,241 383,191
6/18/2021 7,390.00 7,390.00 7,250.00 7,360.00 7,320.00 -0,55% ▼ 00 12,462,610,284 1,695,419
6/17/2021 7,549.10 7,549.10 7,219.90 7,401.00 7,384.50 -1,97% ▼ 00 5,359,904,449 730,890
6/16/2021 7,523.00 7,645.00 7,430.10 7,550.00 7,537.55 -0,64% ▼ 00 5,263,768,385 696,036
6/15/2021 7,520.00 7,625.00 7,301.10 7,599.00 7,463.05 2,00% ▲ 0 5,034,222,513 666,426
6/14/2021 7,349.80 7,520.00 7,300.00 7,450.00 7,410.00 3,37% ▲ 0 5,504,430,643 740,917
6/11/2021 7,210.00 7,384.90 7,160.00 7,207.10 7,272.45 0,94% ▲ 0 10,010,879,118 1,378,284
6/10/2021 7,320.90 7,346.30 7,110.00 7,140.00 7,228.15 -2,49% ▼ 00 4,160,990,375 576,945
6/9/2021 7,079.00 7,322.50 6,926.10 7,322.50 7,124.30 3,43% ▲ 0 3,628,538,551 506,530
6/8/2021 7,190.00 7,190.00 6,856.40 7,080.00 7,023.20 1,00% ▲ 0 3,709,747,828 529,365
6/7/2021 7,100.00 7,274.00 7,010.00 7,010.00 7,142.00 -0,99% ▼ 00 2,687,769,299 377,588
6/4/2021 7,221.50 7,221.50 7,020.00 7,079.90 7,120.75 -1,96% ▼ 00 3,830,400,160 541,422
6/3/2021 7,619.00 7,619.00 7,026.00 7,221.50 7,322.50 -3,71% ▼ 00 3,551,741,791 493,246
6/2/2021 7,500.00 7,696.90 7,350.00 7,500.00 7,523.45 0,00% ■ 0 3,208,811,769 430,456
6/1/2021 7,310.00 7,600.00 7,310.00 7,500.00 7,455.00 2,60% ▲ 0 5,565,023,845 740,125
5/31/2021 7,340.00 7,394.90 7,162.30 7,310.00 7,278.60 1,39% ▲ 0 3,462,712,119 475,720
5/28/2021 7,130.00 7,450.00 7,106.00 7,210.00 7,278.00 1,48% ▲ 0 4,726,656,642 652,391
5/27/2021 7,170.00 7,246.00 7,026.00 7,105.00 7,136.00 0,07% ▲ 0 10,038,963,677 1,410,372
5/26/2021 7,215.00 7,289.90 7,100.00 7,100.00 7,194.95 -1,53% ▼ 00 4,880,686,801 682,535
5/25/2021 7,450.00 7,504.30 7,055.20 7,210.00 7,279.75 -1,90% ▼ 00 5,865,784,768 814,558
5/24/2021 7,151.10 7,350.00 7,149.90 7,350.00 7,249.95 2,80% ▲ 0 5,677,940,147 787,490
5/20/2021 7,351.60 7,362.10 7,112.00 7,150.00 7,237.05 -1,77% ▼ 00 5,596,013,488 778,086
5/19/2021 7,380.00 7,380.00 7,100.00 7,278.80 7,240.00 -1,50% ▼ 00 2,982,650,052 414,530
5/18/2021 7,390.00 7,699.00 7,020.50 7,390.00 7,359.75 0,00% ■ 0 4,861,575,124 669,382
5/17/2021 7,450.00 7,580.00 6,875.00 7,390.00 7,227.50 -7,63% ▼ 00 6,448,016,100 876,535
5/14/2021 7,604.80 8,000.00 7,530.10 8,000.00 7,765.05 6,24% ▲ 0 5,167,003,281 657,616
5/13/2021 7,565.00 7,788.10 7,510.00 7,530.00 7,649.05 -0,40% ▼ 00 4,203,948,275 554,266
5/12/2021 7,510.00 7,889.90 7,400.00 7,560.00 7,644.95 0,73% ▲ 0 6,006,262,037 795,514
5/11/2021 7,639.00 7,639.00 7,400.00 7,505.50 7,519.50 -1,89% ▼ 00 4,035,113,318 537,256
5/10/2021 7,980.10 7,980.10 7,600.00 7,650.00 7,790.05 -2,95% ▼ 00 4,848,165,507 631,689
5/7/2021 7,920.00 7,998.90 7,700.00 7,882.60 7,849.45 -1,47% ▼ 00 2,155,019,224 274,157
5/6/2021 8,239.90 8,239.90 7,925.30 8,000.00 8,082.60 -1,23% ▼ 00 4,634,691,697 576,275
5/5/2021 8,050.00 8,290.10 8,050.00 8,100.00 8,170.05 0,00% ■ 0 4,822,909,666 587,108
5/4/2021 8,060.00 8,245.00 8,000.00 8,100.00 8,122.50 0,56% ▲ 0 6,295,798,839 777,118
5/3/2021 7,671.00 8,101.90 7,671.00 8,055.00 7,886.45 5,24% ▲ 0 6,570,502,482 833,017
4/30/2021 7,906.30 7,995.00 7,654.00 7,654.00 7,824.50 -2,22% ▼ 00 8,843,460,948 1,129,574
4/29/2021 8,179.00 8,500.00 7,750.20 7,828.00 8,125.10 -4,30% ▼ 00 6,879,520,444 854,298
4/28/2021 8,500.00 8,570.00 8,100.10 8,180.00 8,335.05 -3,18% ▼ 00 4,417,340,016 533,614
4/27/2021 8,748.90 8,750.30 8,449.00 8,449.00 8,599.65 -3,66% ▼ 00 5,901,591,447 685,778
4/26/2021 8,750.00 8,885.00 8,705.00 8,770.00 8,795.00 0,24% ▲ 0 7,135,367,540 811,439
4/23/2021 8,938.60 8,970.00 8,650.00 8,749.00 8,810.00 -2,12% ▼ 00 5,361,718,837 612,500
4/22/2021 9,049.90 9,150.00 8,765.00 8,938.70 8,957.50 -1,23% ▼ 00 4,668,576,844 522,517
4/21/2021 9,034.80 9,050.00 8,861.00 9,050.00 8,955.50 0,11% ▲ 0 10,290,481,563 1,140,089
4/20/2021 8,910.00 9,049.00 8,780.00 9,040.00 8,914.50 0,44% ▲ 0 7,058,792,007 787,829
4/19/2021 9,032.00 9,050.00 8,904.10 9,000.00 8,977.05 -0,37% ▼ 00 5,446,094,431 603,232
4/16/2021 9,046.00 9,050.00 8,930.00 9,033.00 8,990.00 0,37% ▲ 0 7,108,164,178 786,946
4/15/2021 8,810.00 9,000.00 8,810.00 9,000.00 8,905.00 0,06% ▲ 0 7,166,265,839 798,919
4/14/2021 8,848.00 8,995.00 8,765.20 8,995.00 8,880.10 1,64% ▲ 0 2,289,015,397 257,919
4/13/2021 8,786.30 8,850.00 8,722.00 8,850.00 8,786.00 -0,28% ▼ 00 5,853,675,337 667,335
4/12/2021 8,889.90 8,889.90 8,707.60 8,875.00 8,798.75 0,28% ▲ 0 2,435,388,519 276,679
4/9/2021 8,762.00 8,900.00 8,760.00 8,850.00 8,830.00 0,27% ▲ 0 2,528,163,811 285,973
4/8/2021 8,840.00 8,860.00 8,730.00 8,826.00 8,795.00 -0,16% ▼ 00 2,968,808,844 337,612
4/7/2021 8,790.00 8,840.00 8,705.00 8,840.00 8,772.50 0,57% ▲ 0 2,377,629,878 270,559
4/6/2021 8,750.60 8,846.00 8,550.00 8,790.00 8,698.00 -0,55% ▼ 00 1,443,534,290 164,224
4/5/2021 8,850.00 8,989.00 8,805.00 8,839.00 8,897.00 -0,12% ▼ 00 2,229,118,508 251,473
4/1/2021 8,898.00 8,932.00 8,630.00 8,850.00 8,781.00 -0,54% ▼ 00 6,308,822,846 713,825
3/31/2021 9,099.90 9,100.00 8,820.00 8,898.00 8,960.00 -1,68% ▼ 00 6,377,790,457 717,178
3/30/2021 9,000.00 9,050.00 8,900.00 9,050.00 8,975.00 0,56% ▲ 0 4,102,016,014 457,684
3/29/2021 8,950.00 9,500.00 8,880.00 9,000.00 9,190.00 0,56% ▲ 0 15,989,890,223 1,750,511
3/26/2021 8,698.90 8,950.00 8,600.00 8,950.00 8,775.00 4,72% ▲ 0 4,746,040,277 538,487
3/25/2021 8,882.00 8,882.00 8,510.00 8,547.00 8,696.00 -2,82% ▼ 00 3,624,405,431 419,416
3/24/2021 8,746.00 8,807.10 8,502.00 8,795.00 8,654.55 1,68% ▲ 0 4,038,484,669 460,878
3/23/2021 8,670.00 8,750.00 8,640.00 8,650.00 8,695.00 -0,92% ▼ 00 4,725,652,303 544,294
3/22/2021 8,798.90 8,820.00 8,650.00 8,730.00 8,735.00 -0,78% ▼ 00 2,464,160,787 281,996
3/19/2021 8,850.00 8,950.00 8,751.00 8,798.90 8,850.50 -0,01% ▼ 00 14,211,262,989 1,611,987
3/18/2021 8,922.00 8,995.90 8,760.00 8,800.00 8,877.95 -2,21% ▼ 00 4,969,125,377 562,190
3/17/2021 8,880.00 9,000.00 8,800.00 8,998.90 8,900.00 1,34% ▲ 0 5,813,715,428 650,633
3/16/2021 8,722.10 8,900.00 8,705.10 8,880.00 8,802.55 1,08% ▲ 0 5,932,088,451 674,152
3/15/2021 8,910.00 8,910.00 8,701.00 8,785.00 8,805.50 -0,56% ▼ 00 3,447,998,850 394,110
3/12/2021 8,920.00 8,930.00 8,690.00 8,834.60 8,810.00 -1,18% ▼ 00 8,113,251,342 925,968
3/11/2021 8,910.00 9,000.00 8,699.80 8,940.00 8,849.90 0,22% ▲ 0 6,154,300,592 697,973
3/10/2021 8,700.00 8,949.90 8,664.90 8,920.00 8,807.40 1,95% ▲ 0 8,780,494,182 988,673
3/9/2021 8,362.00 8,800.00 8,362.00 8,749.00 8,581.00 4,63% ▲ 0 7,127,767,178 827,925
3/8/2021 8,535.20 8,690.00 8,267.00 8,362.00 8,478.50 -2,03% ▼ 00 3,857,204,509 460,368
3/5/2021 8,320.00 8,669.00 8,251.10 8,535.20 8,460.05 2,62% ▲ 0 3,138,333,790 370,345
3/4/2021 8,514.00 8,710.00 8,255.00 8,317.20 8,482.50 -3,29% ▼ 00 5,415,740,003 632,898
3/3/2021 8,402.00 8,600.00 8,302.00 8,600.00 8,451.00 2,38% ▲ 0 5,511,060,881 646,877
3/2/2021 8,300.00 8,400.00 8,190.00 8,400.00 8,295.00 1,20% ▲ 0 2,533,204,399 303,359
3/1/2021 8,205.00 8,300.00 8,200.00 8,300.00 8,250.00 1,70% ▲ 0 2,191,144,875 265,790
2/26/2021 8,200.00 8,260.00 8,155.10 8,161.00 8,207.55 -0,48% ▼ 00 6,537,090,169 798,679
2/25/2021 8,217.00 8,428.00 8,120.00 8,200.00 8,274.00 -1,20% ▼ 00 5,535,742,185 665,812
2/24/2021 8,100.00 8,399.00 8,100.00 8,300.00 8,249.50 1,84% ▲ 0 4,811,573,846 579,866
2/23/2021 8,340.00 8,340.00 8,102.90 8,150.00 8,221.45 -1,28% ▼ 00 2,827,458,055 345,782
2/22/2021 8,689.00 8,689.00 8,150.00 8,255.30 8,419.50 -1,72% ▼ 00 2,333,989,886 280,524
2/19/2021 8,210.00 8,400.00 8,210.00 8,400.00 8,305.00 2,31% ▲ 0 3,995,203,652 477,939
2/18/2021 8,200.00 8,290.00 8,160.10 8,210.00 8,225.05 0,00% ■ 0 3,389,685,553 412,669
2/17/2021 8,559.00 8,559.00 8,210.00 8,210.00 8,384.50 -4,08% ▼ 00 3,738,856,279 450,470
2/16/2021 8,730.00 8,730.00 8,450.60 8,558.80 8,590.30 -0,83% ▼ 00 1,774,441,116 207,434
2/15/2021 8,580.00 8,746.00 8,580.00 8,630.00 8,663.00 -0,21% ▼ 00 2,316,399,030 266,904
2/12/2021 8,362.00 8,650.00 8,362.00 8,648.00 8,506.00 2,48% ▲ 0 2,804,366,306 327,444
2/11/2021 8,254.60 8,489.90 8,235.40 8,439.00 8,362.65 1,21% ▲ 0 2,823,980,440 336,755
2/10/2021 8,300.00 8,338.00 8,150.10 8,338.00 8,244.05 0,46% ▲ 0 2,137,152,481 258,975
2/9/2021 8,090.00 8,300.00 8,090.00 8,300.00 8,195.00 2,84% ▲ 0 3,988,965,301 482,493
2/8/2021 8,300.00 8,348.60 8,070.00 8,071.00 8,209.30 -2,64% ▼ 00 5,082,548,047 623,360
2/5/2021 8,265.00 8,320.00 8,250.00 8,290.00 8,285.00 0,30% ▲ 0 2,195,430,130 265,033
2/4/2021 7,970.00 8,265.00 7,900.00 8,265.00 8,082.50 3,82% ▲ 0 4,892,992,361 596,975
2/3/2021 8,050.00 8,050.00 7,784.90 7,961.00 7,917.45 -0,36% ▼ 00 5,510,149,480 695,295
2/2/2021 8,150.00 8,290.00 7,990.00 7,990.00 8,140.00 -0,75% ▼ 00 2,820,155,775 347,396
2/1/2021 7,899.90 8,150.00 7,720.00 8,050.00 7,935.00 4,27% ▲ 0 2,960,883,232 369,608
1/29/2021 7,854.00 7,979.00 7,650.10 7,720.00 7,814.55 -1,71% ▼ 00 9,397,122,582 1,215,214
1/28/2021 8,059.00 8,131.00 7,854.00 7,854.00 7,992.50 -2,51% ▼ 00 3,517,804,135 441,549
1/27/2021 8,200.00 8,315.00 8,056.00 8,056.00 8,185.50 -3,11% ▼ 00 5,072,641,516 625,663
1/26/2021 8,444.90 8,444.90 8,130.00 8,315.00 8,287.45 -0,94% ▼ 00 2,887,286,058 349,169
1/25/2021 8,110.00 8,394.00 8,110.00 8,394.00 8,252.00 3,50% ▲ 0 5,309,979,675 637,408
1/22/2021 8,326.00 8,326.00 8,100.00 8,110.00 8,213.00 -2,59% ▼ 00 2,442,845,827 298,079
1/21/2021 8,600.00 8,649.00 8,325.70 8,325.70 8,487.35 -3,19% ▼ 00 1,925,889,256 227,009
1/20/2021 8,698.00 8,720.00 8,510.00 8,600.00 8,615.00 -1,13% ▼ 00 3,215,184,587 373,691
1/19/2021 8,450.00 8,698.00 8,406.10 8,698.00 8,552.05 3,00% ▲ 0 4,652,800,882 541,193
1/18/2021 8,048.00 8,445.00 8,006.10 8,445.00 8,225.55 4,02% ▲ 0 1,781,603,493 217,188
1/15/2021 8,038.80 8,200.00 8,038.80 8,119.00 8,119.40 -0,01% ▼ 00 2,275,557,122 280,839
1/14/2021 8,011.00 8,140.00 7,970.00 8,120.00 8,055.00 0,37% ▲ 0 3,063,008,997 381,139
1/13/2021 7,850.10 8,240.00 7,850.10 8,090.00 8,045.05 1,14% ▲ 0 5,164,265,127 640,701
1/12/2021 7,849.90 8,000.00 7,849.90 7,999.00 7,924.95 1,11% ▲ 0 4,058,505,522 511,595
1/11/2021 7,939.90 8,034.90 7,888.00 7,911.00 7,961.45 -1,11% ▼ 00 5,353,904,206 673,279
1/8/2021 8,000.00 8,064.00 7,860.10 8,000.00 7,962.05 -0,79% ▼ 00 3,845,338,849 482,229
1/7/2021 7,800.00 8,064.00 7,710.00 8,064.00 7,887.00 3,40% ▲ 0 4,645,447,739 590,996
1/6/2021 7,771.00 7,990.00 7,770.20 7,799.00 7,880.10 -0,64% ▼ 00 9,573,849,409 1,217,416
1/5/2021 7,479.80 7,948.90 7,425.00 7,849.00 7,686.95 4,93% ▲ 0 6,148,262,500 798,654
1/4/2021 7,296.00 7,480.00 7,280.00 7,480.00 7,380.00 3,74% ▲ 0 5,943,064,644 798,806
12/30/2020 7,310.00 7,330.10 7,203.00 7,210.00 7,266.55 -2,30% ▼ 00 4,511,574,628 621,943
12/29/2020 7,193.90 7,380.00 7,193.90 7,380.00 7,286.95 2,57% ▲ 0 5,020,909,149 690,606
12/28/2020 7,120.00 7,241.60 7,070.00 7,194.90 7,155.80 1,77% ▲ 0 4,766,747,542 661,318
12/24/2020 6,995.00 7,070.00 6,920.10 7,070.00 6,995.05 2,02% ▲ 0 1,966,897,074 281,550
12/23/2020 6,900.10 6,980.00 6,900.10 6,930.00 6,940.05 0,43% ▲ 0 4,005,149,472 576,931
12/22/2020 6,856.20 6,990.00 6,856.20 6,900.00 6,923.10 0,64% ▲ 0 11,320,832,309 1,637,211
12/21/2020 6,894.00 6,979.80 6,710.10 6,856.20 6,844.95 -0,63% ▼ 00 6,335,310,094 926,939
12/18/2020 7,130.00 7,400.00 6,900.00 6,900.00 7,150.00 -3,23% ▼ 00 14,359,836,318 2,069,036
12/17/2020 6,840.00 7,138.00 6,840.00 7,130.00 6,989.00 4,55% ▲ 0 5,893,097,584 833,034
12/16/2020 6,619.90 6,900.10 6,611.70 6,820.00 6,755.90 3,02% ▲ 0 5,313,796,041 783,026
12/15/2020 6,515.00 6,628.00 6,449.90 6,620.00 6,538.95 1,66% ▲ 0 2,645,276,316 402,683
12/14/2020 6,589.00 6,590.00 6,502.00 6,512.00 6,546.00 -1,18% ▼ 00 2,346,760,332 359,417
12/11/2020 6,585.00 6,590.00 6,400.00 6,590.00 6,495.00 1,19% ▲ 0 3,954,425,285 609,945
12/10/2020 6,570.00 6,570.00 6,451.20 6,512.50 6,510.60 0,42% ▲ 0 2,678,087,712 411,226
12/9/2020 6,541.80 6,620.00 6,485.00 6,485.00 6,552.50 -0,87% ▼ 00 2,500,958,982 381,327
12/7/2020 6,514.20 6,555.00 6,400.10 6,541.80 6,477.55 -0,58% ▼ 00 4,332,529,565 667,924
12/4/2020 6,600.00 6,605.00 6,503.10 6,580.00 6,554.05 -0,38% ▼ 00 3,323,100,257 506,477
12/3/2020 6,500.00 6,605.00 6,454.00 6,605.00 6,529.50 1,62% ▲ 0 8,217,145,635 1,255,290
12/2/2020 6,275.00 6,500.00 6,232.10 6,500.00 6,366.05 4,33% ▲ 0 6,517,777,913 1,018,405
12/1/2020 6,200.00 6,244.90 6,149.90 6,230.00 6,197.40 2,98% ▲ 0 5,716,280,680 921,870
11/30/2020 6,305.10 6,389.90 6,050.00 6,050.00 6,219.95 -4,04% ▼ 00 25,887,871,732 4,259,539
11/27/2020 6,250.00 6,409.10 6,200.10 6,305.00 6,304.60 2,27% ▲ 0 5,087,864,952 804,510
11/26/2020 6,301.00 6,369.90 6,115.00 6,165.00 6,242.45 -2,28% ▼ 00 3,222,981,753 517,229
11/25/2020 6,599.00 6,599.00 6,309.00 6,309.00 6,454.00 -4,41% ▼ 00 6,395,876,083 994,194
11/24/2020 6,610.10 6,630.00 6,503.50 6,600.00 6,566.75 -0,15% ▼ 00 6,395,068,060 973,679
11/23/2020 6,601.00 6,650.10 6,480.00 6,610.00 6,565.05 0,15% ▲ 0 9,357,205,215 1,428,416
11/20/2020 6,499.00 6,600.00 6,410.00 6,600.00 6,505.00 2,33% ▲ 0 5,556,542,414 857,126
11/19/2020 6,434.00 6,509.00 6,310.00 6,450.00 6,409.50 -0,75% ▼ 00 3,686,441,737 570,324
11/18/2020 6,400.10 6,500.00 6,315.00 6,499.00 6,407.50 1,87% ▲ 0 5,246,968,255 809,610
11/17/2020 6,381.00 6,496.00 6,200.10 6,380.00 6,348.05 -0,79% ▼ 00 5,211,318,346 821,840
11/16/2020 6,300.00 6,600.00 6,300.00 6,430.90 6,450.00 2,26% ▲ 0 11,027,985,558 1,709,212
11/13/2020 6,184.00 6,289.00 6,100.20 6,289.00 6,194.60 2,26% ▲ 0 4,606,696,584 743,690
11/12/2020 6,400.00 6,402.00 6,150.00 6,150.00 6,276.00 -5,08% ▼ 00 3,467,432,712 558,807
11/11/2020 6,365.00 6,494.50 6,150.00 6,479.00 6,322.25 1,87% ▲ 0 4,518,390,364 705,290
11/10/2020 6,497.00 6,498.00 6,336.40 6,360.00 6,417.20 -2,14% ▼ 00 5,496,622,853 861,377
11/9/2020 6,333.00 6,498.90 6,310.30 6,498.90 6,404.60 3,90% ▲ 0 5,704,657,489 889,550
11/6/2020 6,171.00 6,265.00 6,109.00 6,255.00 6,187.00 1,38% ▲ 0 4,807,564,186 776,770
11/5/2020 6,019.00 6,170.00 5,942.00 6,170.00 6,056.00 2,32% ▲ 0 4,812,611,592 793,452
11/4/2020 5,933.00 6,030.00 5,801.00 6,030.00 5,915.50 1,61% ▲ 0 3,082,182,514 515,901
11/3/2020 6,045.00 6,050.00 5,810.30 5,934.20 5,930.15 -1,10% ▼ 00 3,869,107,236 650,681
11/2/2020 5,951.00 6,099.90 5,951.00 6,000.00 6,025.45 1,69% ▲ 0 2,315,454,421 385,945
10/30/2020 6,120.00 6,120.10 5,900.00 5,900.00 6,010.05 -3,59% ▼ 00 2,544,753,148 429,513
10/29/2020 6,200.00 6,223.50 6,100.00 6,120.00 6,161.75 -1,29% ▼ 00 2,164,630,963 353,450
10/28/2020 6,244.90 6,260.00 6,000.00 6,200.00 6,130.00 -0,80% ▼ 00 3,406,097,664 550,046
10/27/2020 6,250.00 6,329.00 6,100.00 6,250.00 6,214.50 0,43% ▲ 0 3,332,807,363 534,810
10/26/2020 6,500.00 6,600.00 6,210.00 6,223.00 6,405.00 -5,64% ▼ 00 2,561,760,248 403,763
10/23/2020 6,490.00 6,600.00 6,426.00 6,595.00 6,513.00 1,07% ▲ 0 3,161,609,233 485,323
10/22/2020 6,400.00 6,525.00 6,325.00 6,525.00 6,425.00 1,61% ▲ 0 6,519,413,063 1,009,376
10/21/2020 6,201.00 6,421.70 6,199.90 6,421.70 6,310.80 3,56% ▲ 0 3,476,795,811 552,100
10/20/2020 6,031.20 6,250.00 6,030.00 6,201.00 6,140.00 0,53% ▲ 0 3,217,622,361 521,318
10/19/2020 6,080.00 6,189.80 6,004.90 6,168.10 6,097.35 4,33% ▲ 0 2,996,717,840 493,065
10/16/2020 6,130.00 6,249.00 5,912.00 5,912.00 6,080.50 -3,05% ▼ 00 4,047,385,522 664,677
10/15/2020 6,060.00 6,200.00 6,025.00 6,098.30 6,112.50 -0,84% ▼ 00 6,960,252,951 1,128,557
10/14/2020 6,010.00 6,150.00 6,010.00 6,150.00 6,080.00 0,49% ▲ 0 3,413,996,900 556,537
10/13/2020 6,109.00 6,200.00 6,049.90 6,120.00 6,124.95 0,16% ▲ 0 2,971,335,938 486,716
10/9/2020 5,999.00 6,146.00 5,907.30 6,110.00 6,026.65 1,84% ▲ 0 3,046,921,377 503,218
10/8/2020 5,800.00 5,999.90 5,770.10 5,999.90 5,885.00 3,45% ▲ 0 3,212,516,046 549,269
10/7/2020 5,799.00 5,800.00 5,735.10 5,800.00 5,767.55 0,17% ▲ 0 3,327,653,202 575,022
10/6/2020 5,899.90 5,899.90 5,725.00 5,790.00 5,812.45 -1,86% ▼ 00 1,796,965,845 311,254
10/5/2020 5,939.90 5,943.00 5,809.90 5,899.90 5,876.45 -0,68% ▼ 00 3,887,360,770 659,735
10/2/2020 5,950.00 5,980.00 5,900.00 5,940.00 5,940.00 -1,00% ▼ 00 3,664,493,980 615,576
10/1/2020 5,850.00 6,000.10 5,790.00 6,000.10 5,895.05 1,90% ▲ 0 3,898,274,502 660,117
9/30/2020 5,600.00 5,888.00 5,543.90 5,888.00 5,715.95 6,47% ▲ 0 3,697,794,277 636,028
9/29/2020 5,645.30 5,670.00 5,400.00 5,530.00 5,535.00 -2,04% ▼ 00 3,471,831,327 627,805
9/28/2020 5,670.00 5,785.00 5,620.10 5,645.00 5,702.55 0,70% ▲ 0 1,979,830,500 346,637
9/25/2020 5,555.10 5,650.00 5,500.00 5,605.70 5,575.00 0,91% ▲ 0 1,500,808,782 269,302
9/24/2020 5,500.00 5,587.00 5,312.30 5,555.00 5,449.65 1,49% ▲ 0 2,723,435,303 495,219
9/23/2020 5,560.00 5,588.80 5,325.00 5,473.30 5,456.90 -1,56% ▼ 00 2,268,048,376 417,203
9/22/2020 5,639.80 5,700.00 5,515.00 5,560.00 5,607.50 0,27% ▲ 0 2,037,932,723 366,046
9/21/2020 5,600.00 5,645.00 5,445.00 5,545.00 5,545.00 -0,09% ▼ 00 1,438,647,405 259,768
9/17/2020 5,540.00 5,579.00 5,515.00 5,550.00 5,547.00 -0,72% ▼ 00 4,613,023,525 830,784
9/16/2020 5,550.00 5,590.00 5,515.00 5,590.00 5,552.50 1,64% ▲ 0 1,575,975,236 283,608
9/15/2020 5,500.00 5,561.50 5,500.00 5,500.00 5,530.75 0,73% ▲ 0 1,916,603,068 346,847
9/14/2020 5,600.00 5,600.00 5,459.80 5,460.00 5,529.90 -2,21% ▼ 00 2,892,166,986 523,953
9/11/2020 5,595.00 5,600.00 5,422.00 5,583.40 5,511.00 0,06% ▲ 0 2,131,913,272 386,527
9/10/2020 5,751.00 5,751.10 5,521.00 5,580.00 5,636.05 -2,97% ▼ 00 3,409,792,934 611,295
9/9/2020 5,730.00 5,779.00 5,710.00 5,751.00 5,744.50 0,72% ▲ 0 2,354,413,908 409,402
9/8/2020 5,738.00 5,777.70 5,650.00 5,710.00 5,713.85 -0,85% ▼ 00 1,232,209,600 215,181
9/7/2020 5,721.10 5,790.00 5,721.00 5,759.00 5,755.50 0,68% ▲ 0 1,205,269,072 209,300
9/4/2020 5,801.00 5,801.00 5,701.00 5,720.10 5,751.00 -1,38% ▼ 00 2,190,403,610 380,819
9/3/2020 5,950.00 5,950.00 5,700.00 5,800.00 5,825.00 0,00% ■ 0 1,687,473,888 292,440
9/2/2020 5,780.00 5,894.90 5,724.00 5,800.00 5,809.45 1,75% ▲ 0 3,938,041,935 679,032
9/1/2020 5,801.00 5,895.00 5,700.00 5,700.00 5,797.50 -0,02% ▼ 00 5,644,925,107 984,371
8/31/2020 6,100.00 6,100.00 5,701.00 5,701.00 5,900.50 -6,08% ▼ 00 10,232,500,402 1,764,193
8/28/2020 6,149.90 6,150.00 6,010.40 6,070.10 6,080.20 0,20% ▲ 0 4,653,129,842 767,705
8/27/2020 5,740.00 6,058.00 5,650.00 6,058.00 5,854.00 5,40% ▲ 0 7,296,301,600 1,258,798
8/26/2020 5,870.00 5,900.00 5,747.90 5,747.90 5,823.95 -1,90% ▼ 00 3,906,024,757 674,452
8/25/2020 5,980.00 5,980.00 5,839.00 5,859.00 5,909.50 -2,10% ▼ 00 3,048,476,073 518,730
8/24/2020 6,105.00 6,149.90 5,925.00 5,984.60 6,037.45 -1,89% ▼ 00 3,628,561,772 605,260
8/21/2020 6,115.00 6,163.90 6,062.00 6,100.00 6,112.95 -0,20% ▼ 00 3,328,633,637 545,535
8/20/2020 6,219.90 6,219.90 6,105.00 6,112.10 6,162.45 -1,73% ▼ 00 1,579,994,709 257,551
8/19/2020 6,230.00 6,230.00 6,111.10 6,220.00 6,170.55 -0,16% ▼ 00 992,006,727 160,249
8/18/2020 6,200.00 6,230.00 6,116.00 6,230.00 6,173.00 0,65% ▲ 0 5,001,649,457 809,882
8/17/2020 6,140.00 6,190.00 6,139.00 6,190.00 6,164.50 0,83% ▲ 0 2,175,263,270 352,974
8/14/2020 6,070.00 6,200.00 6,070.00 6,139.00 6,135.00 0,97% ▲ 0 2,531,661,165 413,143
8/13/2020 6,181.00 6,200.20 6,049.90 6,080.00 6,125.05 -1,62% ▼ 00 2,902,219,693 476,468
8/12/2020 6,094.00 6,236.10 6,001.40 6,179.90 6,118.75 1,58% ▲ 0 2,972,721,515 485,342
8/11/2020 6,040.00 6,093.50 6,038.10 6,084.00 6,065.80 0,76% ▲ 0 1,971,963,789 324,658
8/10/2020 6,017.00 6,096.00 5,999.90 6,038.00 6,047.95 0,43% ▲ 0 1,200,221,555 198,773
8/7/2020 6,110.00 6,198.00 6,000.00 6,012.00 6,099.00 -1,43% ▼ 00 963,372,625 158,690
8/6/2020 5,930.00 6,099.00 5,851.00 6,099.00 5,975.00 2,85% ▲ 0 3,292,402,953 549,472
8/5/2020 5,935.00 6,000.00 5,901.00 5,930.00 5,950.50 0,42% ▲ 0 5,159,755,734 869,108
8/4/2020 6,000.00 6,100.00 5,905.00 5,905.00 6,002.50 -1,25% ▼ 00 5,027,105,968 837,084
8/3/2020 6,200.00 6,250.00 5,980.00 5,980.00 6,115.00 -3,24% ▼ 00 1,992,809,604 328,331
7/31/2020 6,015.00 6,250.00 6,015.00 6,180.00 6,132.50 0,57% ▲ 0 1,870,830,252 303,070
7/30/2020 6,100.00 6,250.00 5,986.50 6,145.00 6,118.25 0,34% ▲ 0 5,347,105,611 876,769
7/29/2020 6,200.00 6,299.70 6,005.00 6,124.00 6,152.35 -1,23% ▼ 00 3,600,166,315 587,815
7/28/2020 6,276.00 6,338.90 6,200.00 6,200.00 6,269.45 -1,07% ▼ 00 5,210,194,525 831,800
7/27/2020 6,205.00 6,390.00 6,205.00 6,267.00 6,297.50 1,08% ▲ 0 7,168,197,387 1,140,767
7/24/2020 6,265.00 6,400.00 6,077.00 6,200.00 6,238.50 -1,12% ▼ 00 2,847,527,234 457,974
7/23/2020 6,090.00 6,299.00 6,090.00 6,270.00 6,194.50 2,96% ▲ 0 4,858,131,177 775,902
7/22/2020 6,138.00 6,200.00 5,920.00 6,090.00 6,060.00 -0,13% ▼ 00 3,806,441,040 626,100
7/21/2020 5,950.00 6,098.00 5,855.00 6,098.00 5,976.50 2,57% ▲ 0 7,301,854,951 1,211,626
7/20/2020 5,950.00 6,089.00 5,820.10 5,945.00 5,954.55 -0,47% ▼ 00 2,897,426,842 487,793
7/17/2020 6,100.00 6,110.00 5,900.50 5,973.00 6,005.25 -3,79% ▼ 00 5,021,851,771 838,209
7/15/2020 6,550.00 6,560.00 6,208.40 6,208.40 6,384.20 -4,49% ▼ 00 8,252,958,817 1,309,082
7/14/2020 6,299.00 6,500.00 6,201.00 6,500.00 6,350.50 3,06% ▲ 0 8,399,479,130 1,302,829
7/13/2020 6,040.00 6,330.00 6,040.00 6,307.00 6,185.00 4,25% ▲ 0 11,331,539,158 1,824,722
7/10/2020 5,980.00 6,070.00 5,801.00 6,050.00 5,935.50 1,51% ▲ 0 4,570,378,126 773,482
7/9/2020 6,000.00 6,150.00 5,900.00 5,960.00 6,025.00 -4,82% ▼ 00 7,534,160,395 1,257,989
7/8/2020 6,311.00 6,336.10 5,998.90 6,262.00 6,167.50 -0,78% ▼ 00 5,272,899,026 859,634
7/7/2020 6,280.00 6,350.00 6,160.00 6,311.00 6,255.00 -0,22% ▼ 00 6,016,362,067 958,923
7/6/2020 6,102.10 6,325.00 6,102.10 6,325.00 6,213.55 4,56% ▲ 0 5,167,009,999 820,822
7/3/2020 6,062.00 6,150.00 5,902.00 6,049.00 6,026.00 -0,67% ▼ 00 1,656,645,017 273,623
7/2/2020 5,780.00 6,090.00 5,750.00 6,090.00 5,920.00 6,81% ▲ 0 5,203,989,477 874,474
7/1/2020 5,570.00 5,701.80 5,534.00 5,701.80 5,617.90 3,48% ▲ 0 2,887,171,471 512,141
6/30/2020 5,702.00 5,780.00 5,510.00 5,510.00 5,645.00 -3,33% ▼ 00 5,074,139,042 899,592
6/26/2020 5,800.00 5,800.00 5,699.90 5,700.00 5,749.95 -1,08% ▼ 00 2,196,196,967 383,893
6/25/2020 5,790.00 5,820.00 5,700.00 5,762.50 5,760.00 -0,54% ▼ 00 1,463,789,723 253,153
6/24/2020 5,728.00 5,800.00 5,700.00 5,794.00 5,750.00 -0,02% ▼ 00 2,698,960,415 468,708
6/23/2020 5,688.60 5,795.00 5,521.10 5,795.00 5,658.05 1,67% ▲ 0 4,540,573,652 804,129
6/22/2020 5,750.00 5,800.00 5,510.10 5,700.00 5,655.05 -0,02% ▼ 00 6,723,735,547 1,195,154
6/19/2020 5,700.20 5,749.00 5,556.00 5,701.00 5,652.50 0,01% ▲ 0 7,721,912,758 1,355,398
6/18/2020 5,628.00 5,730.00 5,560.00 5,700.20 5,645.00 1,25% ▲ 0 11,053,870,605 1,946,721
6/17/2020 5,661.10 5,829.70 5,527.10 5,630.00 5,678.40 0,90% ▲ 0 3,574,649,497 634,708
6/16/2020 5,572.00 5,690.00 5,430.50 5,580.00 5,560.25 1,31% ▲ 0 4,901,771,195 878,298
6/15/2020 5,499.90 5,609.90 5,362.20 5,508.00 5,486.05 -3,37% ▼ 00 5,584,795,463 1,014,037
6/12/2020 5,500.00 5,700.00 5,399.90 5,700.00 5,549.95 6,52% ▲ 0 1,813,509,441 330,859
6/11/2020 5,479.00 5,498.00 5,251.00 5,351.00 5,374.50 -4,45% ▼ 00 4,617,609,653 859,019
6/10/2020 5,700.00 5,800.00 5,600.00 5,600.00 5,700.00 -0,88% ▼ 00 4,720,287,327 833,008
6/9/2020 5,735.00 5,780.00 5,523.00 5,650.00 5,651.50 -1,57% ▼ 00 5,499,135,023 971,889
6/8/2020 5,650.00 5,940.00 5,515.00 5,740.00 5,727.50 2,41% ▲ 0 5,528,669,205 965,875
6/5/2020 6,000.00 6,000.00 5,450.00 5,605.00 5,725.00 3,80% ▲ 0 8,846,501,209 1,566,623
6/4/2020 5,375.00 5,400.00 5,260.00 5,400.00 5,330.00 0,56% ▲ 0 4,691,204,716 878,954
6/3/2020 5,340.00 5,498.90 5,340.00 5,370.00 5,419.45 0,56% ▲ 0 6,079,402,803 1,126,237
6/2/2020 5,155.10 5,340.00 5,155.10 5,340.00 5,247.55 3,89% ▲ 0 7,483,924,747 1,421,835
6/1/2020 5,000.00 5,155.00 4,910.00 5,140.00 5,032.50 1,78% ▲ 0 7,056,791,643 1,378,995
5/29/2020 4,990.00 5,050.00 4,705.10 5,050.00 4,877.55 3,06% ▲ 0 13,936,422,303 2,833,132
5/28/2020 4,980.10 5,059.30 4,850.10 4,900.00 4,954.70 -1,61% ▼ 00 2,239,675,735 453,542
5/27/2020 4,919.00 5,050.00 4,832.00 4,980.00 4,941.00 1,24% ▲ 0 3,094,066,024 627,496
5/26/2020 4,906.70 4,995.00 4,830.00 4,919.00 4,912.50 0,35% ▲ 0 2,773,116,876 563,209
5/25/2020 5,000.00 5,000.00 4,800.10 4,902.00 4,900.05 -0,57% ▼ 00 4,102,708,394 844,612
5/22/2020 5,060.00 5,099.90 4,865.00 4,930.00 4,982.45 -2,57% ▼ 00 2,861,743,675 577,600
5/20/2020 5,055.10 5,335.00 5,055.10 5,060.00 5,195.05 0,20% ▲ 0 2,466,104,753 480,897
5/19/2020 4,984.00 5,050.00 4,957.00 5,050.00 5,003.50 1,45% ▲ 0 3,108,853,321 617,811
5/18/2020 4,910.00 5,020.20 4,899.90 4,978.00 4,960.05 4,36% ▲ 0 7,745,897,606 1,566,276
5/15/2020 4,960.00 5,055.00 4,770.00 4,770.00 4,912.50 -2,69% ▼ 00 7,956,040,942 1,618,498
5/14/2020 4,870.00 5,079.90 4,810.00 4,902.00 4,944.95 0,66% ▲ 0 5,605,291,509 1,134,679
5/13/2020 5,100.00 5,194.00 4,800.00 4,870.00 4,997.00 -3,56% ▼ 00 4,786,468,979 976,347
5/12/2020 5,270.00 5,270.00 5,050.00 5,050.00 5,160.00 -0,98% ▼ 00 7,223,083,622 1,403,255
5/11/2020 5,100.00 5,230.00 5,011.30 5,100.00 5,120.65 0,00% ■ 0 8,325,099,150 1,610,369
5/8/2020 5,550.10 5,600.00 5,100.00 5,100.00 5,350.00 -6,42% ▼ 00 4,237,738,278 793,591
5/7/2020 5,338.00 5,700.00 5,338.00 5,450.00 5,519.00 2,64% ▲ 0 6,326,558,657 1,143,584
5/6/2020 5,180.00 5,399.90 5,160.00 5,310.00 5,279.95 3,71% ▲ 0 3,419,284,642 644,726
5/5/2020 5,100.00 5,249.00 5,100.00 5,120.00 5,174.50 2,40% ▲ 0 4,907,110,172 953,437
5/4/2020 5,163.00 5,199.90 5,000.00 5,000.00 5,099.95 -4,18% ▼ 00 2,877,269,982 568,677
4/30/2020 5,290.00 5,340.00 5,200.00 5,218.00 5,270.00 -2,47% ▼ 00 6,041,271,706 1,157,954
4/29/2020 5,150.10 5,350.10 5,150.10 5,350.10 5,250.10 4,90% ▲ 0 5,336,001,056 1,007,234
4/28/2020 5,180.00 5,268.00 5,080.00 5,100.10 5,174.00 -0,40% ▼ 00 8,192,781,729 1,599,620
4/27/2020 5,111.00 5,138.50 5,030.20 5,120.80 5,084.35 1,93% ▲ 0 4,956,539,732 970,728
4/24/2020 5,150.00 5,150.00 4,990.00 5,024.00 5,070.00 -2,43% ▼ 00 4,883,518,156 969,645
4/23/2020 5,040.00 5,149.00 4,992.50 5,149.00 5,070.75 4,65% ▲ 0 3,885,648,840 769,542
4/22/2020 4,950.00 5,020.00 4,860.10 4,920.00 4,940.05 1,40% ▲ 0 7,379,561,232 1,501,500
4/21/2020 4,969.00 4,969.00 4,811.00 4,852.00 4,890.00 -2,37% ▼ 00 7,475,428,141 1,540,637
4/20/2020 5,121.00 5,121.00 4,950.20 4,970.00 5,035.60 -2,95% ▼ 00 3,031,915,026 603,170
4/17/2020 5,251.00 5,400.00 5,121.00 5,121.00 5,260.50 0,41% ▲ 0 2,984,171,192 570,786
4/16/2020 5,301.00 5,302.10 5,050.00 5,100.00 5,176.05 -3,41% ▼ 00 7,381,144,316 1,433,699
4/15/2020 5,386.60 5,386.60 5,210.00 5,280.00 5,298.30 -2,22% ▼ 00 6,218,692,122 1,171,238
4/14/2020 5,350.00 5,460.00 5,300.00 5,400.00 5,380.00 1,91% ▲ 0 7,515,538,198 1,396,830
4/13/2020 5,400.00 5,400.00 5,102.10 5,299.00 5,251.05 2,09% ▲ 0 3,808,682,195 722,785
4/9/2020 5,178.00 5,330.00 5,150.10 5,190.50 5,240.05 2,66% ▲ 0 10,308,440,374 1,967,825
4/8/2020 5,151.60 5,280.00 5,056.00 5,056.00 5,168.00 -1,06% ▼ 00 5,843,802,314 1,119,656
4/7/2020 5,590.00 5,600.00 5,033.20 5,110.00 5,316.60 -5,89% ▼ 00 6,709,773,278 1,270,785
4/6/2020 5,525.00 5,799.00 5,430.00 5,430.00 5,614.50 -0,17% ▼ 00 10,283,234,662 1,859,362
4/3/2020 5,300.00 5,540.00 5,201.00 5,439.00 5,370.50 2,62% ▲ 0 7,864,196,517 1,448,292
4/2/2020 4,900.00 5,300.00 4,900.00 5,299.90 5,100.00 9,50% ▲ 0 6,798,965,269 1,300,262
4/1/2020 4,900.00 5,090.00 4,650.00 4,840.00 4,870.00 -1,23% ▼ 00 3,018,227,068 617,753
3/31/2020 5,094.30 5,290.10 4,900.10 4,900.10 5,095.10 -0,91% ▼ 00 7,942,257,269 1,564,781
3/30/2020 4,850.00 5,080.00 4,825.00 4,945.00 4,952.50 3,02% ▲ 0 7,637,584,046 1,538,054
3/27/2020 4,499.00 5,000.10 4,430.00 4,800.00 4,715.05 5,96% ▲ 0 5,354,921,272 1,133,550
3/26/2020 4,399.60 4,865.00 4,349.90 4,530.00 4,607.45 2,26% ▲ 0 8,342,003,524 1,764,119
3/25/2020 4,300.00 4,590.00 4,205.00 4,430.00 4,397.50 8,05% ▲ 0 6,225,829,135 1,427,774
3/24/2020 4,220.00 4,400.00 4,100.00 4,100.00 4,250.00 0,00% ▼ 0 3,756,041,379 889,604
3/23/2020 4,400.00 4,440.00 4,100.00 4,100.10 4,270.00 -3,53% ▼ 00 4,410,700,320 1,045,732
3/20/2020 4,755.00 4,755.00 4,250.00 4,250.00 4,502.50 -3,65% ▼ 00 13,672,644,254 3,092,153
3/19/2020 4,500.00 4,800.00 4,400.00 4,411.00 4,600.00 0,23% ▲ 0 4,675,655,038 1,023,082
3/18/2020 4,748.80 4,748.80 4,300.10 4,401.00 4,524.45 -9,26% ▼ 00 3,197,554,147 713,267
3/17/2020 5,200.00 5,450.00 4,850.00 4,850.00 5,150.00 -4,90% ▼ 00 9,104,889,418 1,793,687
3/16/2020 5,589.90 5,589.90 5,000.30 5,099.70 5,295.10 -12,32% ▼ 00 4,256,382,508 811,126
3/13/2020 6,000.00 6,100.00 5,650.40 5,816.10 5,875.20 1,66% ▲ 0 5,511,166,238 943,178
3/12/2020 6,149.00 6,149.00 5,721.00 5,721.00 5,935.00 -8,68% ▼ 00 5,355,736,569 908,425
3/11/2020 6,250.00 6,300.00 6,201.00 6,265.00 6,250.50 -0,95% ▼ 00 4,653,229,352 743,507
3/10/2020 6,500.00 6,601.00 6,260.10 6,325.00 6,430.55 1,20% ▲ 0 3,520,239,988 552,441
3/9/2020 6,350.00 6,490.00 6,150.00 6,250.00 6,320.00 -5,29% ▼ 00 5,742,885,474 907,141
3/6/2020 6,660.00 6,698.00 6,550.00 6,599.40 6,624.00 -1,50% ▼ 00 3,094,625,292 467,759
3/5/2020 6,748.00 6,748.00 6,600.00 6,700.20 6,674.00 -0,74% ▼ 00 3,604,331,059 537,643
3/4/2020 6,650.00 6,801.00 6,650.00 6,750.00 6,725.50 2,27% ▲ 0 5,038,796,070 745,985
3/3/2020 6,601.10 6,899.00 6,510.00 6,600.00 6,704.50 0,00% ■ 0 5,812,997,665 873,603
3/2/2020 6,360.00 6,670.00 6,360.00 6,600.00 6,515.00 3,95% ▲ 0 4,077,644,716 621,339
2/28/2020 6,400.30 6,640.00 6,349.00 6,349.00 6,494.50 -3,23% ▼ 00 8,072,247,409 1,259,233
2/27/2020 6,601.00 6,690.00 6,375.00 6,560.60 6,532.50 -0,61% ▼ 00 3,110,448,861 476,931
2/26/2020 6,800.00 6,800.00 6,600.00 6,601.00 6,700.00 -2,64% ▼ 00 2,885,784,744 433,045
2/25/2020 6,800.10 7,000.00 6,750.00 6,780.00 6,875.00 -2,60% ▼ 00 3,115,345,402 456,870
2/24/2020 7,050.10 7,110.00 6,961.00 6,961.00 7,035.50 -3,85% ▼ 00 1,144,251,139 162,897
2/21/2020 7,200.00 7,300.00 7,120.10 7,240.00 7,210.05 0,56% ▲ 0 3,113,002,605 430,772
2/20/2020 7,250.00 7,349.00 7,180.00 7,200.00 7,264.50 -1,88% ▼ 00 2,183,808,423 301,384
2/19/2020 7,399.00 7,500.00 7,210.40 7,338.00 7,355.20 -0,82% ▼ 00 2,398,524,914 324,840
2/18/2020 7,300.00 7,539.90 7,300.00 7,399.00 7,419.95 -2,64% ▼ 00 1,916,465,413 258,284
2/17/2020 7,690.00 7,690.00 7,500.00 7,600.00 7,595.00 -1,17% ▼ 00 342,359,338 45,166
2/14/2020 7,726.00 7,730.00 7,501.00 7,690.00 7,615.50 -0,38% ▼ 00 2,732,985,832 355,692
2/13/2020 7,720.00 7,720.00 7,551.00 7,719.00 7,635.50 -0,27% ▼ 00 10,003,373,991 1,315,298
2/12/2020 7,600.00 7,770.00 7,520.10 7,740.10 7,645.05 1,98% ▲ 0 5,855,473,613 761,320
2/11/2020 7,399.90 7,600.00 7,350.00 7,590.00 7,475.00 2,85% ▲ 0 3,644,635,459 486,662
2/10/2020 7,376.20 7,380.00 7,300.00 7,380.00 7,340.00 -1,60% ▼ 00 1,934,785,787 262,787
2/7/2020 7,524.00 7,530.00 7,362.00 7,500.00 7,446.00 -1,32% ▼ 00 1,102,114,133 147,598
2/6/2020 7,423.30 7,620.00 7,423.30 7,600.00 7,521.65 2,38% ▲ 0 3,305,674,037 436,235
2/5/2020 7,265.10 7,434.00 7,181.90 7,423.30 7,307.95 2,24% ▲ 0 4,139,626,112 562,605
2/4/2020 7,200.00 7,310.00 7,171.60 7,261.00 7,240.80 1,69% ▲ 0 4,060,738,988 559,758
2/3/2020 7,141.00 7,150.10 7,111.00 7,140.50 7,130.55 -1,98% ▼ 00 1,386,310,011 194,152
1/31/2020 7,200.90 7,300.00 7,140.00 7,285.00 7,220.00 1,60% ▲ 0 3,891,551,887 540,404
1/30/2020 7,150.00 7,170.00 7,075.00 7,170.00 7,122.50 0,28% ▲ 0 2,203,973,427 308,979
1/29/2020 7,170.00 7,200.00 7,133.80 7,150.00 7,166.90 -0,35% ▼ 00 2,861,696,488 399,973
1/28/2020 7,121.00 7,200.00 7,121.00 7,175.00 7,160.50 0,92% ▲ 0 1,192,669,424 166,268
1/27/2020 7,250.00 7,250.00 7,055.00 7,109.90 7,152.50 -2,60% ▼ 00 6,357,352,521 895,215
1/24/2020 7,250.00 7,369.90 7,250.00 7,300.00 7,309.95 0,69% ▲ 0 1,554,852,295 212,825
1/23/2020 7,350.00 7,350.00 7,200.00 7,250.10 7,275.00 -1,36% ▼ 00 1,618,115,235 223,131
1/22/2020 7,374.90 7,374.90 7,300.00 7,350.00 7,337.45 -0,41% ▼ 00 1,364,924,361 185,954
1/21/2020 7,529.00 7,600.00 7,364.90 7,380.00 7,482.45 -2,96% ▼ 00 1,565,717,257 210,910
1/20/2020 7,794.00 7,799.00 7,605.00 7,605.00 7,702.00 -2,49% ▼ 00 1,453,068,277 188,691
1/17/2020 7,700.00 7,799.00 7,644.90 7,799.00 7,721.95 1,95% ▲ 0 7,788,594,490 1,008,040
1/16/2020 7,450.00 7,650.00 7,400.00 7,650.00 7,525.00 2,68% ▲ 0 9,840,065,415 1,298,166
1/15/2020 7,435.00 7,580.00 7,400.00 7,450.00 7,490.00 -1,81% ▼ 00 4,072,150,959 544,942
1/14/2020 7,580.00 7,588.00 7,460.10 7,587.50 7,524.05 -0,02% ▼ 00 4,208,325,694 558,294
1/13/2020 7,587.80 7,619.70 7,520.00 7,589.00 7,569.85 -0,01% ▼ 00 4,068,284,268 537,578
1/10/2020 7,400.00 7,632.70 7,400.00 7,590.00 7,516.35 2,57% ▲ 0 7,730,590,727 1,020,252
1/9/2020 7,500.00 7,500.00 7,282.70 7,400.00 7,391.35 -0,80% ▼ 00 3,271,774,564 443,496
1/8/2020 7,544.00 7,600.00 7,400.00 7,460.00 7,500.00 -1,12% ▼ 00 10,804,413,201 1,435,118
1/7/2020 7,300.00 7,544.80 7,282.90 7,544.80 7,413.85 2,65% ▲ 0 7,593,309,495 1,023,743
1/6/2020 7,156.00 7,350.00 6,940.10 7,350.00 7,145.05 2,23% ▲ 0 6,525,251,094 905,215
1/3/2020 7,088.80 7,198.00 6,980.00 7,190.00 7,089.00 1,27% ▲ 0 4,145,984,050 579,650
1/2/2020 6,750.00 7,100.00 6,750.00 7,100.00 6,925.00 5,19% ▲ 0 2,330,922,937 334,795
12/30/2019 6,850.00 6,879.90 6,700.00 6,750.00 6,789.95 -1,46% ▼ 00 2,624,602,431 387,997
12/27/2019 6,755.10 6,850.00 6,700.10 6,850.00 6,775.05 1,41% ▲ 0 2,945,188,128 433,153
12/26/2019 6,700.00 6,950.00 6,700.00 6,755.00 6,825.00 0,82% ▲ 0 1,953,835,222 289,191
12/24/2019 6,700.00 6,700.00 6,640.00 6,700.00 6,670.00 0,98% ▲ 0 1,693,118,508 253,306
12/23/2019 6,620.00 6,746.00 6,620.00 6,635.10 6,683.00 -0,27% ▼ 00 6,147,407,231 922,570
12/20/2019 6,710.00 6,800.00 6,616.80 6,653.00 6,708.40 -1,00% ▼ 00 16,301,384,154 2,445,917
12/19/2019 6,750.00 6,780.00 6,600.10 6,720.00 6,690.05 -0,30% ▼ 00 3,790,704,311 564,595
12/18/2019 6,951.00 6,999.00 6,650.30 6,740.00 6,824.65 -3,04% ▼ 00 6,187,367,795 906,693
12/17/2019 7,149.00 7,149.00 6,900.00 6,951.00 7,024.50 -2,78% ▼ 00 5,831,836,132 835,874
12/16/2019 7,199.00 7,250.00 7,000.00 7,150.00 7,125.00 -0,68% ▼ 00 3,697,506,651 514,753
12/13/2019 7,041.20 7,238.00 7,041.20 7,199.00 7,139.60 3,14% ▲ 0 5,649,783,241 789,216
12/12/2019 6,835.00 6,995.00 6,807.00 6,980.00 6,901.00 1,04% ▲ 0 5,336,701,379 771,008
12/11/2019 6,801.10 6,980.00 6,801.10 6,908.20 6,890.55 1,57% ▲ 0 5,446,104,771 786,809
12/10/2019 6,895.00 6,895.00 6,800.10 6,801.10 6,847.55 -1,35% ▼ 00 868,821,364 127,300
12/9/2019 6,800.00 6,894.00 6,711.00 6,894.00 6,802.50 1,38% ▲ 0 2,658,928,021 389,293
12/6/2019 6,800.00 6,850.00 6,701.00 6,800.00 6,775.50 0,37% ▲ 0 2,467,804,656 363,056
12/5/2019 6,620.00 6,850.00 6,620.00 6,775.00 6,735.00 2,65% ▲ 0 4,466,588,847 658,254
12/4/2019 6,325.00 6,620.00 6,325.00 6,600.00 6,472.50 4,43% ▲ 0 6,882,807,025 1,050,784
12/3/2019 6,328.00 6,397.30 6,200.00 6,320.00 6,298.65 -0,09% ▼ 00 3,427,757,561 542,792
12/2/2019 6,456.00 6,456.00 6,301.10 6,326.00 6,378.55 -1,16% ▼ 00 3,085,461,674 485,735
11/29/2019 6,400.00 6,430.00 6,340.00 6,400.00 6,385.00 1,11% ▲ 0 2,920,327,049 456,642
11/28/2019 6,579.00 6,579.00 6,330.00 6,330.00 6,454.50 -3,86% ▼ 00 3,074,615,365 479,772
11/27/2019 6,450.00 6,600.00 6,355.00 6,584.00 6,477.50 3,67% ▲ 0 15,622,887,683 2,423,398
11/26/2019 6,750.00 6,810.00 6,351.00 6,351.00 6,580.50 -5,91% ▼ 00 19,598,937,468 3,058,770
11/25/2019 6,850.00 6,965.00 6,750.00 6,750.00 6,857.50 -2,17% ▼ 00 3,292,361,400 484,165
11/22/2019 7,080.00 7,100.00 6,860.10 6,900.00 6,980.05 -2,82% ▼ 00 3,906,336,093 562,530
11/21/2019 7,050.00 7,155.00 6,960.00 7,100.00 7,057.50 0,00% ■ 0 5,668,921,961 798,488
11/20/2019 6,850.00 7,139.40 6,850.00 7,100.00 6,994.70 1,00% ▲ 0 9,912,311,523 1,401,619
11/19/2019 7,000.00 7,030.00 6,905.00 7,030.00 6,967.50 -0,94% ▼ 00 5,228,234,980 749,526
11/18/2019 7,189.90 7,189.90 6,785.00 7,097.00 6,987.45 -1,29% ▼ 00 5,986,358,977 848,379
11/15/2019 6,751.00 7,299.00 6,751.00 7,189.90 7,025.00 9,80% ▲ 0 12,223,452,456 1,726,567
11/14/2019 6,265.00 6,548.00 6,240.40 6,548.00 6,394.20 4,52% ▲ 0 6,627,993,614 1,033,916
11/13/2019 6,210.10 6,338.00 6,210.10 6,265.00 6,274.05 -3,59% ▼ 00 7,626,386,454 1,214,379
11/12/2019 6,490.00 6,636.00 6,120.00 6,498.00 6,378.00 -0,91% ▼ 00 9,718,179,182 1,560,963
11/11/2019 6,745.00 6,745.00 6,455.00 6,558.00 6,600.00 -2,77% ▼ 00 3,055,715,406 464,687
11/8/2019 6,695.00 6,794.80 6,500.10 6,745.00 6,647.45 0,75% ▲ 0 3,274,802,790 490,839
11/7/2019 6,420.00 6,695.00 6,321.00 6,695.00 6,508.00 4,28% ▲ 0 4,097,700,418 628,631
11/6/2019 6,630.00 6,630.00 6,300.00 6,420.00 6,465.00 -3,17% ▼ 00 3,656,440,880 568,102
11/5/2019 6,830.00 6,850.00 6,500.00 6,630.00 6,675.00 -2,93% ▼ 00 5,643,749,870 849,701
11/4/2019 6,695.00 6,950.00 6,695.00 6,830.00 6,822.50 3,00% ▲ 0 6,393,256,181 939,162
10/30/2019 6,920.00 6,920.00 6,450.00 6,631.10 6,685.00 -4,24% ▼ 00 8,532,032,040 1,289,189
10/29/2019 7,049.00 7,100.10 6,800.00 6,925.00 6,950.05 -1,77% ▼ 00 5,850,809,800 839,686
10/28/2019 7,051.00 7,051.10 7,000.10 7,050.00 7,025.60 0,71% ▲ 0 3,277,098,151 466,409
10/25/2019 7,145.00 7,145.00 7,000.00 7,000.00 7,072.50 -2,04% ▼ 00 2,324,355,676 331,271
10/24/2019 6,870.00 7,146.10 6,870.00 7,146.10 7,008.05 1,65% ▲ 0 7,945,611,893 1,124,322
10/23/2019 7,150.00 7,150.00 7,000.00 7,030.00 7,075.00 -2,23% ▼ 00 5,057,156,512 719,392
10/22/2019 7,045.00 7,289.90 7,000.10 7,190.00 7,145.00 2,06% ▲ 0 11,714,469,656 1,643,231
10/21/2019 7,000.10 7,097.50 6,930.00 7,045.00 7,013.75 -4,28% ▼ 00 5,786,649,789 826,669
10/18/2019 7,300.90 7,374.00 7,220.30 7,360.00 7,297.15 0,81% ▲ 0 1,906,372,982 260,506
10/17/2019 7,200.00 7,370.00 7,194.70 7,301.00 7,282.35 1,21% ▲ 0 3,713,180,184 508,470
10/16/2019 7,264.90 7,270.00 7,170.10 7,214.00 7,220.05 -0,77% ▼ 00 3,647,895,486 506,752
10/15/2019 7,200.20 7,270.00 7,155.00 7,270.00 7,212.50 -0,07% ▼ 00 2,911,295,358 402,913
10/14/2019 7,199.00 7,299.90 7,100.00 7,275.00 7,199.95 1,06% ▲ 0 3,412,483,431 469,943
10/11/2019 6,980.00 7,199.00 6,980.00 7,199.00 7,089.50 4,18% ▲ 0 2,911,947,827 408,338
10/10/2019 6,706.00 6,950.00 6,706.00 6,910.00 6,828.00 2,32% ▲ 0 2,778,100,411 402,978
10/9/2019 6,820.00 6,875.00 6,725.00 6,753.00 6,800.00 -0,71% ▼ 00 3,026,926,556 445,299
10/8/2019 6,810.00 6,827.90 6,701.30 6,801.00 6,764.60 -0,13% ▼ 00 1,817,490,115 267,610
10/7/2019 6,800.00 6,820.00 6,655.00 6,810.00 6,737.50 0,74% ▲ 0 1,272,300,996 188,209
10/4/2019 6,627.00 6,776.00 6,627.00 6,760.00 6,701.50 2,01% ▲ 0 1,600,027,601 237,978
10/3/2019 6,651.00 6,651.00 6,555.00 6,627.00 6,603.00 -0,36% ▼ 00 2,463,803,161 372,649
10/2/2019 6,820.00 6,820.00 6,637.20 6,651.00 6,728.60 -1,50% ▼ 00 1,995,579,061 298,963
10/1/2019 6,880.00 6,880.00 6,730.00 6,752.00 6,805.00 -1,79% ▼ 00 1,417,247,682 209,524
9/30/2019 7,000.00 7,000.20 6,760.20 6,875.00 6,880.20 -1,79% ▼ 00 5,501,658,846 800,586
9/27/2019 6,989.90 7,199.00 6,940.00 7,000.00 7,069.50 0,14% ▲ 0 2,465,443,382 350,266
9/26/2019 6,880.00 6,990.00 6,800.00 6,990.00 6,895.00 1,90% ▲ 0 2,046,583,569 296,972
9/25/2019 6,890.00 6,890.00 6,745.00 6,860.00 6,817.50 -0,44% ▼ 00 6,758,595,336 990,047
9/24/2019 7,069.00 7,140.00 6,814.20 6,890.00 6,977.10 -2,55% ▼ 00 5,736,447,934 822,580
9/23/2019 7,267.20 7,330.00 6,900.00 7,070.00 7,115.00 -2,71% ▼ 00 12,472,625,208 1,729,531
9/17/2019 7,200.00 7,267.20 7,057.70 7,267.20 7,162.45 0,93% ▲ 0 9,969,281,599 1,381,156
9/16/2019 7,000.00 7,200.00 6,951.00 7,200.00 7,075.50 2,45% ▲ 0 5,091,256,611 720,668
9/13/2019 7,020.00 7,050.00 7,000.00 7,028.00 7,025.00 0,09% ▲ 0 2,739,984,275 390,248
9/12/2019 6,920.10 7,050.00 6,920.10 7,021.90 6,985.05 3,74% ▲ 0 7,124,295,883 1,015,598
9/11/2019 6,700.00 6,955.60 6,700.00 6,768.90 6,827.80 1,03% ▲ 0 4,344,068,393 633,395
9/10/2019 6,690.00 6,749.90 6,650.00 6,700.00 6,699.95 -0,37% ▼ 00 5,345,711,764 798,214
9/9/2019 6,560.00 6,770.00 6,522.10 6,724.90 6,646.05 0,37% ▲ 0 3,508,981,308 527,605
9/6/2019 6,700.00 6,700.20 6,490.00 6,700.20 6,595.10 0,77% ▲ 0 3,529,520,745 529,891
9/5/2019 6,500.00 6,679.80 6,453.10 6,649.00 6,566.45 3,04% ▲ 0 4,796,945,999 724,985
9/4/2019 6,306.10 6,479.30 6,306.10 6,453.10 6,392.70 2,33% ▲ 0 2,430,932,660 379,093
9/3/2019 6,410.00 6,411.10 6,300.60 6,306.00 6,355.85 -2,25% ▼ 00 3,381,563,135 534,391
9/2/2019 6,501.00 6,519.00 6,415.10 6,451.10 6,467.05 -0,77% ▼ 00 1,040,259,955 160,670
8/30/2019 6,300.00 6,569.70 6,300.00 6,501.00 6,434.85 4,16% ▲ 0 7,882,059,638 1,218,333
8/29/2019 6,075.10 6,299.00 6,075.10 6,241.10 6,187.05 3,54% ▲ 0 3,599,747,193 577,448
8/28/2019 6,050.00 6,069.00 5,955.00 6,028.00 6,012.00 0,47% ▲ 0 4,678,779,564 776,509
8/27/2019 6,010.00 6,200.00 5,924.00 6,000.00 6,062.00 0,34% ▲ 0 8,188,507,716 1,361,717
8/26/2019 6,031.00 6,034.00 5,912.00 5,979.80 5,973.00 -0,75% ▼ 00 3,001,227,873 501,503
8/23/2019 6,100.00 6,100.00 6,001.00 6,025.00 6,050.50 -1,23% ▼ 00 2,812,493,259 465,940
8/22/2019 6,261.10 6,300.00 6,080.00 6,100.00 6,190.00 -2,57% ▼ 00 3,020,336,978 493,111
8/21/2019 6,400.00 6,400.00 6,261.10 6,261.10 6,330.55 -1,40% ▼ 00 2,768,012,607 438,542
8/20/2019 6,202.00 6,350.00 6,202.00 6,349.80 6,276.00 1,35% ▲ 0 2,968,112,149 469,790
8/19/2019 6,326.00 6,384.90 6,265.00 6,265.00 6,324.95 0,03% ▲ 0 2,338,531,041 370,512
8/16/2019 6,330.00 6,400.00 6,250.00 6,263.00 6,325.00 -1,00% ▼ 00 2,927,601,467 465,833
8/14/2019 6,497.90 6,497.90 6,326.10 6,326.10 6,412.00 -2,68% ▼ 00 4,352,888,422 678,698
8/13/2019 6,350.00 6,600.00 6,350.00 6,500.00 6,475.00 2,04% ▲ 0 4,466,417,283 683,748
8/12/2019 6,351.20 6,569.80 6,301.00 6,370.00 6,435.40 0,30% ▲ 0 2,225,758,649 350,472
8/9/2019 6,399.90 6,490.00 6,301.00 6,351.00 6,395.50 -1,00% ▼ 00 2,624,256,873 412,334
8/8/2019 6,106.00 6,430.00 6,106.00 6,415.00 6,268.00 5,68% ▲ 0 6,909,560,870 1,095,564
8/7/2019 6,058.00 6,149.00 5,970.10 6,070.00 6,059.55 0,33% ▲ 0 5,416,059,816 888,046
8/6/2019 6,075.00 6,198.00 6,045.00 6,050.00 6,121.50 0,02% ▲ 0 8,436,857,026 1,385,689
8/5/2019 6,200.00 6,200.00 5,980.00 6,049.00 6,090.00 -2,91% ▼ 00 8,720,716,688 1,443,724
8/2/2019 6,334.50 6,334.50 6,220.00 6,230.00 6,277.25 -1,68% ▼ 00 2,724,767,698 435,909
8/1/2019 6,460.00 6,500.00 6,330.00 6,336.20 6,415.00 -1,92% ▼ 00 2,051,954,725 320,369
7/31/2019 6,699.00 6,699.00 6,460.00 6,460.00 6,579.50 -2,62% ▼ 00 5,799,272,674 885,590
7/30/2019 6,530.00 6,668.00 6,487.40 6,633.50 6,577.70 2,25% ▲ 0 1,903,727,254 289,185
7/29/2019 6,540.10 6,540.10 6,465.00 6,487.40 6,502.55 0,41% ▲ 0 2,276,416,743 350,405
7/26/2019 6,438.00 6,595.00 6,385.10 6,461.00 6,490.05 0,36% ▲ 0 3,435,084,975 531,256
7/25/2019 6,600.00 6,600.00 6,401.10 6,438.00 6,500.55 -1,42% ▼ 00 3,655,117,737 565,897
7/24/2019 6,650.00 6,650.00 6,521.00 6,531.00 6,585.50 -2,13% ▼ 00 1,548,829,255 235,813
7/23/2019 6,845.00 6,899.90 6,605.10 6,673.00 6,752.50 -2,51% ▼ 00 4,414,742,083 659,626
7/22/2019 6,852.00 6,970.00 6,750.00 6,844.80 6,860.00 -0,08% ▼ 00 2,020,649,599 296,735
7/19/2019 7,002.00 7,002.00 6,850.00 6,850.00 6,926.00 -2,16% ▼ 00 1,800,104,881 261,049
7/18/2019 7,030.00 7,062.30 7,000.00 7,001.00 7,031.15 -0,41% ▼ 00 12,471,774,817 1,779,918
7/17/2019 7,035.00 7,046.80 7,002.00 7,030.00 7,024.40 -0,27% ▼ 00 4,783,957,354 681,701
7/15/2019 7,015.00 7,050.00 6,988.90 7,049.00 7,019.45 0,48% ▲ 0 846,810,158 120,619
7/12/2019 6,996.00 7,080.00 6,995.00 7,015.00 7,037.50 0,29% ▲ 0 3,263,741,700 465,433
7/11/2019 7,040.00 7,060.00 6,979.40 6,995.00 7,019.70 -0,64% ▼ 00 3,931,670,978 559,914
7/10/2019 7,100.00 7,169.00 7,000.00 7,040.00 7,084.50 -0,85% ▼ 00 2,723,665,664 386,474
7/9/2019 7,190.00 7,223.60 7,075.10 7,100.00 7,149.35 -1,39% ▼ 00 2,512,696,032 352,753
7/8/2019 7,269.00 7,269.00 7,097.60 7,200.00 7,183.30 -1,23% ▼ 00 1,875,458,703 260,098
7/5/2019 7,124.00 7,290.00 7,077.30 7,290.00 7,183.65 2,32% ▲ 0 1,314,655,576 182,483
7/4/2019 7,129.70 7,180.00 7,106.90 7,125.00 7,143.45 0,36% ▲ 0 2,067,637,005 290,571
7/3/2019 7,100.00 7,188.00 7,050.10 7,099.50 7,119.05 -0,01% ▼ 00 5,679,889,433 799,598
7/2/2019 7,250.00 7,250.00 7,100.00 7,100.00 7,175.00 -2,27% ▼ 00 4,648,297,707 650,700
7/1/2019 7,500.00 7,515.00 7,256.10 7,265.00 7,385.55 -2,14% ▼ 00 4,499,194,809 614,479
6/28/2019 7,265.00 7,424.00 7,265.00 7,424.00 7,344.50 1,27% ▲ 0 2,336,040,105 318,149
6/27/2019 7,250.00 7,350.00 7,250.00 7,331.00 7,300.00 -0,26% ▼ 00 922,521,467 126,268
6/26/2019 7,431.00 7,504.30 7,300.30 7,350.00 7,402.30 -1,08% ▼ 00 1,825,802,523 247,848
6/25/2019 7,440.00 7,444.90 7,350.00 7,430.00 7,397.45 -0,27% ▼ 00 3,290,130,137 443,942
6/24/2019 7,339.80 7,450.00 7,305.00 7,450.00 7,377.50 2,76% ▲ 0 2,061,409,148 279,383
6/21/2019 7,200.00 7,260.00 7,200.00 7,250.00 7,230.00 0,42% ▲ 0 8,395,009,794 1,158,486
6/20/2019 7,166.30 7,260.00 7,160.10 7,220.00 7,210.05 0,77% ▲ 0 5,931,646,135 821,593
6/19/2019 7,180.00 7,245.00 7,050.00 7,165.00 7,147.50 -0,21% ▼ 00 3,200,304,573 446,660
6/18/2019 7,186.00 7,279.90 7,101.00 7,180.00 7,190.45 -0,07% ▼ 00 3,954,574,858 550,892
6/17/2019 7,270.00 7,298.70 7,185.10 7,185.10 7,241.90 -1,44% ▼ 00 1,056,070,009 146,091
6/14/2019 7,330.00 7,330.00 7,200.90 7,290.00 7,265.45 -0,72% ▼ 00 2,570,201,158 353,465
6/13/2019 7,365.00 7,372.50 7,310.00 7,343.00 7,341.25 0,20% ▲ 0 4,295,106,000 585,714
6/12/2019 7,210.30 7,350.00 7,210.30 7,328.00 7,280.15 0,31% ▲ 0 2,966,720,361 404,607
6/11/2019 7,190.00 7,329.90 7,100.00 7,305.00 7,214.95 1,60% ▲ 0 9,324,042,169 1,280,088
6/10/2019 7,125.00 7,288.90 7,125.00 7,190.00 7,206.95 0,91% ▲ 0 3,520,520,778 489,316
6/7/2019 7,120.10 7,175.00 7,090.00 7,125.00 7,132.50 0,07% ▲ 0 3,031,992,241 425,796
6/6/2019 7,300.00 7,300.00 7,101.00 7,120.10 7,200.50 -1,63% ▼ 00 1,883,296,364 263,612
6/5/2019 7,505.00 7,505.00 7,238.00 7,238.00 7,371.50 -3,14% ▼ 00 3,098,599,820 422,895
6/4/2019 7,400.00 7,499.10 7,349.00 7,473.00 7,424.05 0,99% ▲ 0 6,168,951,408 831,390
6/3/2019 7,350.00 7,498.90 7,313.00 7,399.80 7,405.95 0,81% ▲ 0 3,283,916,258 443,088
5/31/2019 7,340.00 7,450.00 7,250.00 7,340.20 7,350.00 -0,54% ▼ 00 6,315,122,014 857,303
5/30/2019 7,084.00 7,399.90 7,084.00 7,380.00 7,241.95 4,18% ▲ 0 8,611,314,137 1,192,617
5/29/2019 7,075.00 7,095.00 7,010.00 7,084.00 7,052.50 1,06% ▲ 0 11,600,284,986 1,646,928
5/28/2019 7,062.20 7,130.00 7,010.00 7,010.00 7,070.00 -0,71% ▼ 00 19,005,556,691 2,700,719
5/27/2019 7,197.80 7,250.00 7,046.00 7,060.10 7,148.00 -1,91% ▼ 00 1,971,761,990 277,847
5/24/2019 7,330.10 7,399.00 7,175.00 7,197.80 7,287.00 -1,55% ▼ 00 2,700,155,483 371,848
5/23/2019 7,350.00 7,390.00 7,155.00 7,311.00 7,272.50 -0,33% ▼ 00 3,541,798,792 485,613
5/22/2019 7,440.00 7,470.00 7,325.00 7,335.00 7,397.50 -0,21% ▼ 00 4,623,592,776 626,690
5/20/2019 7,400.00 7,450.00 7,320.10 7,350.10 7,385.05 -0,82% ▼ 00 1,768,165,542 239,364
5/17/2019 7,510.00 7,550.00 7,400.10 7,411.00 7,475.05 -1,58% ▼ 00 3,233,175,513 433,147
5/16/2019 7,736.50 7,736.50 7,530.00 7,530.00 7,633.25 -1,71% ▼ 00 4,810,443,823 632,991
5/15/2019 7,785.00 7,824.90 7,661.00 7,661.00 7,742.95 -1,59% ▼ 00 7,412,286,278 955,949
5/14/2019 7,770.00 7,899.90 7,770.00 7,785.00 7,834.95 0,31% ▲ 0 6,939,529,551 887,501
5/13/2019 7,958.00 7,958.00 7,720.10 7,761.00 7,839.05 -2,48% ▼ 00 3,292,144,932 420,976
5/10/2019 7,850.00 8,165.00 7,850.00 7,958.00 8,007.50 -1,14% ▼ 00 3,308,868,169 412,176
5/9/2019 7,950.00 8,180.00 7,710.10 8,050.00 7,945.05 1,42% ▲ 0 7,695,283,528 959,696
5/8/2019 8,050.00 8,098.90 7,865.90 7,937.00 7,982.40 -1,40% ▼ 00 5,935,706,464 745,805
5/7/2019 8,149.00 8,149.00 8,050.10 8,050.10 8,099.55 -1,55% ▼ 00 3,905,770,796 483,925
5/6/2019 8,266.70 8,266.70 8,030.00 8,177.00 8,148.35 -2,26% ▼ 00 4,050,200,790 498,369
5/3/2019 8,400.00 8,476.80 8,355.00 8,366.00 8,415.90 0,06% ▲ 0 2,288,561,761 271,949
5/2/2019 8,500.00 8,589.90 8,361.00 8,361.00 8,475.45 -1,64% ▼ 00 1,698,789,183 201,803
4/30/2019 8,400.00 8,500.00 8,355.00 8,500.00 8,427.50 1,55% ▲ 0 2,969,616,909 352,132
4/29/2019 8,350.10 8,500.00 8,350.10 8,370.00 8,425.05 -0,58% ▼ 00 1,769,275,466 211,043
4/26/2019 8,430.00 8,500.00 8,350.30 8,419.00 8,425.15 -0,01% ▼ 00 2,145,761,890 254,291
4/25/2019 8,435.20 8,494.00 8,320.00 8,420.00 8,407.00 -0,87% ▼ 00 3,613,186,374 429,973
4/24/2019 8,585.00 8,585.00 8,435.00 8,494.00 8,510.00 -1,06% ▼ 00 3,067,110,363 361,603
4/23/2019 8,590.00 8,590.00 8,430.00 8,585.00 8,510.00 -0,18% ▼ 00 1,867,110,778 219,614
4/22/2019 8,590.20 8,658.80 8,590.20 8,600.10 8,624.50 -0,69% ▼ 00 1,650,027,715 191,703
4/18/2019 8,629.00 8,679.90 8,535.10 8,660.00 8,607.50 0,36% ▲ 0 3,702,752,166 429,088
4/17/2019 8,590.00 8,638.50 8,550.00 8,629.00 8,594.25 0,35% ▲ 0 4,698,383,925 545,078
4/16/2019 8,553.00 8,599.00 8,481.10 8,599.00 8,540.05 0,57% ▲ 0 3,622,819,529 424,138
4/15/2019 8,605.00 8,779.50 8,502.10 8,550.00 8,640.80 -1,45% ▼ 00 3,811,192,413 444,727
4/12/2019 8,702.00 8,789.00 8,662.00 8,676.10 8,725.50 -0,30% ▼ 00 1,544,994,862 177,572
4/11/2019 8,606.00 8,780.00 8,606.00 8,702.00 8,693.00 0,02% ▲ 0 1,530,593,428 176,435
4/10/2019 8,616.00 8,900.00 8,616.00 8,700.00 8,758.00 -1,13% ▼ 00 4,300,303,921 490,830
4/9/2019 8,748.00 8,799.00 8,630.10 8,799.00 8,714.55 0,58% ▲ 0 5,425,178,244 623,375
4/8/2019 8,700.00 8,748.00 8,600.10 8,748.00 8,674.05 -0,02% ▼ 00 3,328,589,724 383,405
4/5/2019 8,761.00 8,840.00 8,615.10 8,749.90 8,727.55 -0,14% ▼ 00 5,328,122,442 611,686
4/4/2019 8,570.10 8,780.00 8,500.10 8,762.50 8,640.05 1,51% ▲ 0 3,265,862,724 376,389
4/3/2019 8,580.00 8,690.00 8,503.10 8,632.00 8,596.55 0,61% ▲ 0 2,726,147,103 317,648
4/2/2019 8,720.00 8,800.00 8,470.00 8,580.00 8,635.00 -1,74% ▼ 00 3,077,223,917 357,319
4/1/2019 8,660.30 8,828.00 8,660.30 8,732.00 8,744.15 1,07% ▲ 0 2,183,702,161 249,047
3/29/2019 8,719.90 8,719.90 8,610.10 8,639.90 8,665.00 0,46% ▲ 0 4,561,048,085 527,577
3/28/2019 8,600.00 8,685.00 8,567.10 8,600.00 8,626.05 0,00% ■ 0 2,996,514,396 348,473
3/27/2019 8,630.00 8,640.00 8,458.00 8,600.00 8,549.00 -0,35% ▼ 00 3,186,468,532 372,561
3/26/2019 8,604.00 8,680.70 8,529.90 8,630.00 8,605.30 0,37% ▲ 0 2,540,097,601 294,952
3/25/2019 8,522.30 8,647.90 8,454.00 8,598.00 8,550.95 -0,58% ▼ 00 5,056,072,705 592,453
3/22/2019 8,701.00 8,701.00 8,468.50 8,648.00 8,584.75 -0,60% ▼ 00 3,265,578,088 380,842
3/21/2019 8,655.00 8,720.00 8,653.60 8,700.00 8,686.80 0,58% ▲ 0 2,647,534,122 304,386
3/20/2019 8,733.00 8,800.00 8,613.00 8,650.00 8,706.50 -1,70% ▼ 00 3,391,465,810 390,507
3/19/2019 8,850.00 8,919.80 8,785.00 8,800.00 8,852.40 -0,56% ▼ 00 3,770,063,526 427,534
3/18/2019 8,850.00 8,899.90 8,731.10 8,850.00 8,815.50 0,00% ■ 0 7,983,211,282 905,122
3/15/2019 8,831.00 8,900.00 8,788.00 8,850.00 8,844.00 0,23% ▲ 0 13,453,941,080 1,520,381
3/14/2019 8,850.00 8,899.00 8,771.40 8,830.00 8,835.20 -0,67% ▼ 00 3,442,762,731 389,997
3/13/2019 8,980.00 8,980.00 8,801.10 8,890.00 8,890.55 -1,00% ▼ 00 4,441,540,129 501,904
3/12/2019 8,965.00 9,050.00 8,771.00 8,980.00 8,910.50 0,17% ▲ 0 2,872,413,193 323,272
3/11/2019 9,000.00 9,138.80 8,900.00 8,965.00 9,019.40 -0,44% ▼ 00 3,495,245,996 386,465
3/8/2019 8,800.00 9,160.00 8,770.00 9,005.00 8,965.00 0,61% ▲ 0 4,648,082,802 521,028
3/7/2019 9,090.00 9,090.00 8,811.20 8,950.00 8,950.60 -0,56% ▼ 00 1,846,898,741 205,940
3/6/2019 8,801.10 9,150.00 8,801.10 9,000.00 8,975.55 2,39% ▲ 0 2,152,779,611 240,514
3/5/2019 8,820.00 8,889.80 8,790.00 8,790.00 8,839.90 -0,34% ▼ 00 5,464,728,251 618,780
3/4/2019 8,912.10 9,000.00 8,700.40 8,820.00 8,850.20 -1,03% ▼ 00 1,854,225,740 209,445
3/1/2019 8,900.10 9,090.00 8,900.00 8,912.10 8,995.00 0,14% ▲ 0 5,123,322,160 570,662
2/28/2019 9,010.00 9,140.00 8,810.00 8,900.00 8,975.00 -1,21% ▼ 00 6,319,398,538 707,377
2/27/2019 9,115.00 9,250.00 8,950.10 9,008.90 9,100.05 -1,87% ▼ 00 4,035,233,383 447,303
2/26/2019 9,150.00 9,289.70 9,000.00 9,181.00 9,144.85 0,34% ▲ 0 5,923,031,215 645,383
2/25/2019 9,170.00 9,300.00 9,077.30 9,150.00 9,188.65 -0,22% ▼ 00 2,669,090,351 289,931
2/22/2019 9,059.00 9,175.00 9,002.00 9,169.80 9,088.50 1,28% ▲ 0 2,083,349,412 228,617
2/21/2019 8,951.00 9,054.00 8,950.00 9,054.00 9,002.00 1,33% ▲ 0 4,149,890,724 461,273
2/20/2019 9,057.00 9,109.90 8,902.10 8,935.00 9,006.00 -1,35% ▼ 00 4,746,839,130 528,936
2/19/2019 9,099.00 9,099.00 9,006.10 9,057.00 9,052.55 -0,31% ▼ 00 1,920,473,203 212,669
2/18/2019 9,150.00 9,198.00 9,000.00 9,084.90 9,099.00 -1,47% ▼ 00 766,039,813 84,521
2/15/2019 9,080.00 9,220.00 8,910.00 9,220.00 9,065.00 2,22% ▲ 0 2,842,012,596 312,075
2/14/2019 9,095.90 9,095.90 9,015.00 9,020.20 9,055.45 0,11% ▲ 0 3,613,495,779 400,276
2/13/2019 9,100.00 9,173.90 9,000.00 9,010.00 9,086.95 -0,98% ▼ 00 4,776,614,596 526,372
2/12/2019 9,100.00 9,150.00 9,070.10 9,099.60 9,110.05 -1,31% ▼ 00 4,154,576,370 456,497
2/11/2019 9,128.00 9,220.00 9,104.80 9,220.00 9,162.40 1,01% ▲ 0 2,591,087,467 283,738
2/8/2019 9,204.00 9,204.00 9,065.00 9,128.00 9,134.50 -0,51% ▼ 00 2,274,422,467 249,044
2/7/2019 9,249.00 9,250.00 9,150.10 9,175.00 9,200.05 -0,81% ▼ 00 1,434,064,618 156,394
2/6/2019 9,270.00 9,300.00 9,225.00 9,250.00 9,262.50 -0,82% ▼ 00 3,353,787,338 361,844
2/5/2019 9,350.00 9,350.00 9,302.00 9,326.90 9,326.00 -0,24% ▼ 00 3,950,630,080 423,806
2/4/2019 9,294.90 9,397.90 9,205.00 9,349.00 9,301.45 0,54% ▲ 0 2,645,337,295 284,246
2/1/2019 9,144.90 9,299.00 8,950.00 9,299.00 9,124.50 3,32% ▲ 0 4,861,600,185 533,920
1/31/2019 9,190.00 9,235.90 9,000.00 9,000.00 9,117.95 -1,10% ▼ 00 4,619,877,948 508,261
1/30/2019 8,877.00 9,170.00 8,877.00 9,100.00 9,023.50 0,44% ▲ 0 5,510,902,186 607,573
1/29/2019 9,010.00 9,196.00 9,010.00 9,060.00 9,103.00 -1,48% ▼ 00 4,281,470,321 470,305
1/28/2019 9,100.00 9,196.00 8,875.00 9,196.00 9,035.50 1,17% ▲ 0 5,945,533,592 651,147
1/25/2019 9,050.00 9,100.00 9,000.00 9,090.00 9,050.00 0,44% ▲ 0 4,601,212,127 508,310
1/24/2019 8,919.00 9,090.00 8,850.00 9,050.00 8,970.00 1,47% ▲ 0 10,230,525,440 1,150,094
1/23/2019 8,980.00 8,980.00 8,821.00 8,919.00 8,900.50 -0,76% ▼ 00 6,002,930,453 675,368
1/22/2019 9,099.90 9,099.90 8,775.00 8,987.00 8,937.45 -1,24% ▼ 00 3,256,368,462 363,572
1/21/2019 9,100.00 9,150.00 8,999.90 9,100.00 9,074.95 0,22% ▲ 0 1,013,800,461 111,795
1/18/2019 9,100.00 9,179.90 8,960.00 9,080.00 9,069.95 -0,22% ▼ 00 4,695,491,950 516,645
1/17/2019 9,098.00 9,199.40 9,013.00 9,100.00 9,106.20 0,02% ▲ 0 4,966,362,989 547,035
1/16/2019 9,050.00 9,098.00 9,000.00 9,098.00 9,049.00 0,86% ▲ 0 5,041,584,014 557,326
1/15/2019 8,990.00 9,041.00 8,939.90 9,020.00 8,990.45 0,22% ▲ 0 4,980,122,814 553,312
1/14/2019 8,997.90 9,080.00 8,780.10 9,000.00 8,930.05 0,00% ■ 0 6,008,234,644 667,534
1/11/2019 8,790.00 9,099.00 8,785.00 9,000.00 8,942.00 2,46% ▲ 0 8,280,685,509 923,268
1/10/2019 8,538.00 8,800.00 8,501.00 8,784.00 8,650.50 2,98% ▲ 0 10,131,097,257 1,166,060
1/9/2019 8,407.00 8,593.80 8,407.00 8,530.00 8,500.40 1,49% ▲ 0 7,958,163,265 936,907
1/8/2019 8,410.00 8,469.00 8,300.20 8,405.00 8,384.60 -0,12% ▼ 00 3,436,325,439 408,913
1/7/2019 8,391.00 8,476.00 8,391.00 8,414.90 8,433.50 0,40% ▲ 0 4,478,556,158 531,658
1/4/2019 8,398.00 8,485.00 8,306.00 8,381.00 8,395.50 -0,22% ▼ 00 5,810,149,643 692,042
1/3/2019 8,400.00 8,400.90 8,262.60 8,399.80 8,331.75 0,00% ▼ 0 4,418,822,610 529,956
1/2/2019 8,327.00 8,484.00 8,215.00 8,400.00 8,349.50 0,89% ▲ 0 1,622,816,994 193,733
12/28/2018 8,215.00 8,372.00 8,215.00 8,326.00 8,293.50 1,39% ▲ 0 1,602,296,632 192,737
12/27/2018 8,428.00 8,428.00 8,212.00 8,212.00 8,320.00 -2,59% ▼ 00 2,258,016,388 269,970
12/26/2018 8,240.00 8,430.00 8,201.10 8,430.00 8,315.55 2,18% ▲ 0 2,425,366,150 292,334
12/24/2018 8,300.00 8,341.90 8,250.00 8,250.00 8,295.95 -1,96% ▼ 00 1,490,714,426 179,236
12/21/2018 8,290.00 8,428.00 8,221.10 8,415.10 8,324.55 1,51% ▲ 0 5,922,888,401 711,039
12/20/2018 8,530.00 8,530.00 8,199.80 8,290.00 8,364.90 -2,92% ▼ 00 5,669,031,291 682,175
12/19/2018 8,735.00 8,735.00 8,417.00 8,539.00 8,576.00 -0,48% ▼ 00 10,515,334,038 1,228,929
12/18/2018 8,586.00 8,680.00 8,560.10 8,579.90 8,620.05 0,06% ▲ 0 4,235,182,829 490,272
12/17/2018 8,889.00 8,900.00 8,550.00 8,575.00 8,725.00 -2,53% ▼ 00 2,534,398,668 294,235
12/14/2018 8,820.00 8,868.70 8,750.00 8,798.00 8,809.35 -0,70% ▼ 00 4,948,814,093 562,393
12/13/2018 8,695.00 8,889.90 8,686.90 8,859.90 8,788.40 1,90% ▲ 0 6,375,568,262 728,213
12/12/2018 8,595.00 8,749.90 8,570.00 8,695.00 8,659.95 1,68% ▲ 0 8,376,904,712 967,509
12/11/2018 8,850.00 8,850.00 8,420.00 8,551.00 8,635.00 -2,83% ▼ 00 9,566,364,010 1,107,877
12/10/2018 8,972.00 8,972.00 8,700.00 8,800.00 8,836.00 -1,58% ▼ 00 7,941,517,897 901,982
12/7/2018 9,300.00 9,300.00 8,900.00 8,941.00 9,100.00 -2,70% ▼ 00 5,213,121,495 575,774
12/6/2018 9,100.00 9,300.00 9,005.00 9,189.00 9,152.50 -0,01% ▼ 00 3,158,112,288 347,456
12/5/2018 9,105.00 9,389.90 9,090.00 9,190.00 9,239.95 0,93% ▲ 0 2,118,247,966 231,090
12/4/2018 9,119.00 9,297.00 9,050.00 9,105.00 9,173.50 -1,14% ▼ 00 6,036,913,381 661,332
12/3/2018 9,220.00 9,290.00 9,069.50 9,210.00 9,179.75 1,61% ▲ 0 2,588,457,485 280,792
11/30/2018 9,333.30 9,333.30 9,010.00 9,064.00 9,171.65 -2,85% ▼ 00 9,610,353,896 1,057,161
11/29/2018 9,271.00 9,359.90 9,195.00 9,329.90 9,277.45 1,91% ▲ 0 4,370,084,698 470,561
11/28/2018 9,380.00 9,380.00 9,125.00 9,155.00 9,252.50 -2,40% ▼ 00 9,503,158,633 1,027,438
11/27/2018 9,412.60 9,477.80 9,305.10 9,380.00 9,391.45 -0,22% ▼ 00 6,651,145,581 710,823
11/26/2018 9,510.00 9,510.10 9,380.00 9,401.00 9,445.05 -1,13% ▼ 00 4,610,981,366 489,510
11/23/2018 9,620.00 9,620.00 9,450.00 9,508.90 9,535.00 -1,24% ▼ 00 3,000,661,473 315,191
11/22/2018 9,699.90 9,699.90 9,565.00 9,628.00 9,632.45 -0,12% ▼ 00 1,601,189,934 166,748
11/21/2018 9,670.00 9,730.00 9,500.00 9,640.00 9,615.00 -0,21% ▼ 00 3,954,503,314 409,442
11/20/2018 9,768.00 9,774.30 9,653.00 9,660.00 9,713.65 -1,23% ▼ 00 5,178,760,012 535,296
11/19/2018 9,846.00 9,850.00 9,730.00 9,780.00 9,790.00 -1,01% ▼ 00 3,416,224,996 349,581
11/16/2018 9,899.90 9,970.00 9,705.00 9,880.00 9,837.50 -0,20% ▼ 00 4,410,787,776 448,614
11/15/2018 9,722.10 9,900.00 9,720.00 9,899.90 9,810.00 1,83% ▲ 0 3,006,786,979 306,221
11/14/2018 9,720.00 9,800.00 9,632.00 9,722.00 9,716.00 0,02% ▲ 0 2,805,488,200 286,911
11/13/2018 9,730.00 9,788.50 9,655.00 9,720.00 9,721.75 -0,92% ▼ 00 5,937,249,389 611,475
11/12/2018 9,870.00 9,917.00 9,700.00 9,809.80 9,808.50 -0,46% ▼ 00 1,613,232,287 164,743
11/9/2018 10,023.00 10,023.00 9,801.00 9,855.00 9,912.00 -1,73% ▼ 00 4,365,674,816 440,801
11/8/2018 9,925.00 10,090.00 9,925.00 10,029.00 10,007.50 0,50% ▲ 0 3,923,357,200 391,161
11/7/2018 10,120.00 10,248.00 9,925.00 9,979.00 10,086.50 -1,04% ▼ 00 5,867,810,811 581,800
11/6/2018 10,068.00 10,123.00 9,810.00 10,084.00 9,966.50 0,09% ▲ 0 4,899,490,134 486,180
11/5/2018 9,755.80 10,290.00 9,755.80 10,075.00 10,022.90 3,02% ▲ 0 6,995,632,806 696,150
10/31/2018 9,680.00 9,817.60 9,560.00 9,780.10 9,688.80 2,30% ▲ 0 9,171,511,491 942,728
10/30/2018 9,520.00 9,625.00 9,520.00 9,560.00 9,572.50 -0,10% ▼ 00 6,060,008,673 635,044
10/29/2018 9,540.00 9,599.00 9,487.90 9,569.80 9,543.45 0,31% ▲ 0 2,907,364,183 304,873
10/26/2018 9,511.00 9,576.00 9,480.00 9,540.00 9,528.00 0,29% ▲ 0 3,298,467,750 346,691
10/25/2018 9,570.00 9,626.70 9,500.00 9,512.00 9,563.35 -1,26% ▼ 00 26,535,113,610 2,763,447
10/24/2018 9,655.00 9,700.00 9,550.00 9,633.60 9,625.00 -0,59% ▼ 00 17,863,718,399 1,857,939
10/23/2018 9,570.00 9,699.00 9,450.00 9,691.10 9,574.50 1,37% ▲ 0 2,991,418,259 312,383
10/22/2018 9,545.00 9,600.00 9,537.00 9,560.00 9,568.50 -0,42% ▼ 00 7,012,998,207 731,544
10/19/2018 9,570.00 9,641.90 9,516.50 9,600.00 9,579.20 0,33% ▲ 0 6,391,374,993 666,968
10/18/2018 9,708.00 9,708.00 9,400.00 9,568.00 9,554.00 -0,56% ▼ 00 5,784,946,577 606,514
10/17/2018 9,794.50 9,794.50 9,620.10 9,622.00 9,707.30 -1,21% ▼ 00 3,809,816,664 393,043
10/16/2018 9,910.00 10,085.00 9,601.80 9,740.00 9,843.40 -0,81% ▼ 00 2,725,353,808 279,346
10/12/2018 9,885.00 9,998.50 9,820.00 9,820.00 9,909.25 -0,52% ▼ 00 3,246,835,177 328,204
10/11/2018 9,970.00 9,970.00 9,747.90 9,871.00 9,858.95 -1,40% ▼ 00 8,690,744,618 881,318
10/10/2018 10,000.00 10,200.00 9,920.10 10,011.00 10,060.05 -2,04% ▼ 00 4,952,625,214 493,865
10/9/2018 10,233.00 10,299.00 10,130.00 10,219.00 10,214.50 -0,21% ▼ 00 2,142,576,716 209,144
10/8/2018 10,200.00 10,289.00 10,200.00 10,241.00 10,244.50 1,57% ▲ 0 3,064,413,901 299,753
10/5/2018 10,229.00 10,269.00 10,020.00 10,083.00 10,144.50 -1,42% ▼ 00 5,028,056,474 494,667
10/4/2018 10,269.00 10,269.00 10,200.00 10,228.00 10,234.50 -0,70% ▼ 00 4,688,170,903 458,304
10/3/2018 10,200.00 10,337.00 10,200.00 10,300.00 10,268.50 0,98% ▲ 0 4,875,794,532 475,107
10/2/2018 10,126.00 10,260.00 10,126.00 10,200.00 10,193.00 -0,25% ▼ 00 9,001,705,167 882,742
10/1/2018 10,170.00 10,257.00 10,120.00 10,226.00 10,188.50 0,75% ▲ 0 6,249,339,227 613,243
9/28/2018 10,271.00 10,365.00 10,051.00 10,150.00 10,208.00 -1,58% ▼ 00 4,899,037,385 478,416
9/27/2018 10,283.00 10,400.00 10,260.00 10,313.00 10,330.00 0,13% ▲ 0 5,218,210,012 504,373
9/26/2018 10,350.00 10,372.00 10,235.00 10,300.00 10,303.50 -0,61% ▼ 00 4,039,225,131 392,389
9/25/2018 10,345.00 10,407.00 10,308.00 10,363.00 10,357.50 -0,93% ▼ 00 4,846,161,958 467,019
9/24/2018 10,469.00 10,469.00 10,302.00 10,460.00 10,385.50 -0,09% ▼ 00 3,848,226,714 370,133
9/21/2018 10,495.00 10,500.00 10,362.00 10,469.00 10,431.00 0,00% ■ 0 18,856,758,533 1,806,521
9/20/2018 10,422.00 10,480.00 10,350.00 10,469.00 10,415.00 0,57% ▲ 0 9,950,128,189 953,673
9/14/2018 10,460.00 10,460.00 10,353.00 10,410.00 10,406.50 -0,56% ▼ 00 5,424,421,298 521,064
9/13/2018 10,311.00 10,496.00 10,311.00 10,469.00 10,403.50 1,46% ▲ 0 11,625,158,549 1,113,117
9/12/2018 10,171.00 10,335.00 10,171.00 10,318.00 10,253.00 1,48% ▲ 0 10,294,847,897 1,000,911
9/11/2018 10,244.00 10,250.00 10,115.00 10,168.00 10,182.50 -0,19% ▼ 00 3,352,201,503 328,611
9/10/2018 10,190.00 10,267.00 10,099.00 10,187.00 10,183.00 0,02% ▲ 0 4,169,754,434 410,586
9/7/2018 10,230.00 10,349.00 10,180.00 10,185.00 10,264.50 -0,60% ▼ 00 7,009,179,974 684,163
9/6/2018 10,159.00 10,262.00 10,159.00 10,246.00 10,210.50 0,01% ▲ 0 4,305,641,624 420,117
9/5/2018 10,300.00 10,339.00 10,210.00 10,245.00 10,274.50 0,00% ■ 0 3,734,907,167 364,703
9/4/2018 10,245.00 10,300.00 10,220.00 10,245.00 10,260.00 -0,05% ▼ 00 5,427,525,385 529,896
9/3/2018 10,430.00 10,430.00 10,218.00 10,250.00 10,324.00 -0,49% ▼ 00 726,794,536 70,838
8/31/2018 10,442.00 10,466.00 10,300.00 10,300.00 10,383.00 -1,36% ▼ 00 4,077,737,301 392,299
8/30/2018 10,454.00 10,480.00 10,437.00 10,442.00 10,458.50 -0,12% ▼ 00 4,010,548,549 383,273
8/29/2018 10,367.00 10,472.00 10,367.00 10,455.00 10,419.50 0,85% ▲ 0 3,064,443,858 293,483
8/28/2018 10,350.00 10,399.00 10,312.00 10,367.00 10,355.50 0,36% ▲ 0 7,468,624,117 721,480
8/27/2018 10,315.00 10,350.00 10,301.00 10,330.00 10,325.50 0,10% ▲ 0 8,167,233,274 791,493
8/24/2018 10,269.00 10,325.00 10,216.00 10,320.00 10,270.50 0,45% ▲ 0 1,993,822,717 193,808
8/23/2018 10,295.00 10,328.00 10,208.00 10,274.00 10,268.00 -0,20% ▼ 00 2,190,579,887 212,783
8/22/2018 10,220.00 10,350.00 10,200.00 10,295.00 10,275.00 0,99% ▲ 0 6,975,759,713 677,690
8/21/2018 10,132.00 10,205.00 10,131.00 10,194.00 10,168.00 0,62% ▲ 0 2,548,989,272 250,056
8/20/2018 10,150.00 10,204.00 10,112.00 10,131.00 10,158.00 -0,10% ▼ 00 2,508,984,711 247,008
8/17/2018 10,219.00 10,219.00 10,105.00 10,141.00 10,162.00 -0,75% ▼ 00 2,477,862,488 243,535
8/16/2018 10,007.00 10,250.00 10,007.00 10,218.00 10,128.50 -0,21% ▼ 00 7,776,924,089 765,471
8/14/2018 5,510.00 10,460.00 9,978.00 10,240.00 10,219.00 2,44% ▲ 0 5,644,713,370 558,126
8/13/2018 9,989.90 9,996.00 9,953.00 9,996.00 9,974.50 0,16% ▲ 0 2,414,149,666 242,031
8/10/2018 9,950.00 10,050.00 9,935.00 9,980.00 9,992.50 -0,68% ▼ 00 4,205,278,268 421,273
8/9/2018 10,040.00 10,177.00 9,950.00 10,048.00 10,063.50 -0,67% ▼ 00 8,333,788,725 833,517
8/8/2018 10,050.00 10,199.00 10,001.00 10,116.00 10,100.00 0,57% ▲ 0 2,701,312,664 266,879
8/7/2018 10,061.00 10,219.00 10,050.00 10,059.00 10,134.50 -0,41% ▼ 00 7,596,337,770 750,687
8/6/2018 10,148.00 10,239.00 10,050.00 10,100.00 10,144.50 0,20% ▲ 0 8,092,689,778 799,798
8/3/2018 10,185.00 10,190.00 10,080.00 10,080.00 10,135.00 -0,40% ▼ 00 11,542,526,989 1,141,718
8/2/2018 10,220.00 10,250.00 10,064.00 10,120.00 10,157.00 -1,35% ▼ 00 3,200,658,321 313,898
8/1/2018 10,020.00 10,295.00 10,020.00 10,259.00 10,157.50 0,12% ▲ 0 3,490,614,103 340,965
7/31/2018 10,120.00 10,260.00 10,120.00 10,247.00 10,190.00 1,15% ▲ 0 6,203,200,524 606,002
7/30/2018 10,199.00 10,250.00 10,001.00 10,130.00 10,125.50 0,20% ▲ 0 3,212,455,515 317,329
7/27/2018 10,197.00 10,250.00 10,001.00 10,110.00 10,125.50 -0,88% ▼ 00 4,316,460,082 425,093
7/26/2018 10,191.00 10,250.00 10,110.00 10,200.00 10,180.00 -0,24% ▼ 00 5,057,324,308 494,962
7/25/2018 10,155.00 10,239.00 10,035.00 10,225.00 10,137.00 0,75% ▲ 0 11,701,845,616 1,148,327
7/24/2018 10,150.00 10,180.00 10,001.00 10,149.00 10,090.50 0,28% ▲ 0 5,945,253,445 587,801
7/23/2018 10,090.00 10,150.00 10,011.00 10,121.00 10,080.50 0,22% ▲ 0 1,936,587,940 191,497
7/20/2018 10,063.00 10,100.00 9,910.00 10,099.00 10,005.00 1,19% ▲ 0 10,738,922,109 1,066,912
7/19/2018 10,068.00 10,090.00 9,950.00 9,980.00 10,020.00 -0,87% ▼ 00 2,704,294,800 270,220
7/18/2018 9,980.00 10,117.00 9,980.00 10,068.00 10,048.50 0,48% ▲ 0 6,079,149,862 604,029
7/17/2018 10,098.00 10,125.00 9,972.90 10,020.00 10,048.95 -0,55% ▼ 00 5,098,150,690 506,893
7/13/2018 10,036.00 10,150.00 10,000.00 10,075.00 10,075.00 0,39% ▲ 0 3,333,889,496 330,897
7/12/2018 10,000.00 10,100.00 9,965.00 10,036.00 10,032.50 0,75% ▲ 0 3,860,701,667 385,531
7/11/2018 10,037.00 10,098.00 9,910.00 9,961.00 10,004.00 -0,56% ▼ 00 6,717,998,626 673,256
7/10/2018 10,117.00 10,117.00 9,902.00 10,017.00 10,009.50 -0,99% ▼ 00 5,122,595,827 507,198
7/9/2018 9,989.90 10,188.00 9,860.00 10,117.00 10,024.00 0,97% ▲ 0 4,297,645,541 425,734
7/6/2018 9,860.00 10,080.00 9,860.00 10,020.00 9,970.00 -0,60% ▼ 00 2,758,307,963 275,429
7/5/2018 10,000.00 10,099.00 9,850.00 10,080.00 9,974.50 0,40% ▲ 0 2,652,756,624 266,011
7/4/2018 9,990.00 10,040.00 9,901.00 10,040.00 9,970.50 0,20% ▲ 0 1,277,676,803 127,998
7/3/2018 10,000.00 10,260.00 9,860.00 10,020.00 10,060.00 0,20% ▲ 0 4,012,632,164 400,168
6/29/2018 9,949.70 10,279.00 9,840.00 9,999.90 10,059.50 1,22% ▲ 0 8,221,386,790 823,203
6/28/2018 9,815.00 9,895.00 9,800.10 9,879.00 9,847.55 -0,81% ▼ 00 3,631,809,138 369,062
6/27/2018 9,800.00 10,020.00 9,786.00 9,960.00 9,903.00 2,05% ▲ 0 4,344,489,569 437,612
6/26/2018 9,705.00 9,935.00 9,705.00 9,760.00 9,820.00 0,57% ▲ 0 3,695,755,837 377,234
6/25/2018 9,896.10 9,975.00 9,607.00 9,705.00 9,791.00 -1,47% ▼ 00 7,502,435,844 769,918
6/22/2018 9,901.10 9,984.20 9,850.20 9,850.20 9,917.20 -0,51% ▼ 00 3,749,360,704 378,650
6/21/2018 9,821.00 9,943.00 9,821.00 9,901.00 9,882.00 0,52% ▲ 0 4,592,495,205 463,760
6/20/2018 9,980.00 9,999.00 9,821.00 9,850.00 9,910.00 -1,01% ▼ 00 5,682,227,806 571,052
6/19/2018 9,991.00 10,033.00 9,850.00 9,950.00 9,941.50 -0,65% ▼ 00 8,348,653,065 842,559
6/18/2018 9,850.00 10,026.00 9,850.00 10,015.00 9,938.00 0,65% ▲ 0 5,657,246,228 567,716
6/15/2018 10,100.00 10,100.00 9,940.00 9,950.00 10,020.00 -0,55% ▼ 00 15,619,025,173 1,555,243
6/14/2018 10,104.00 10,160.00 9,918.90 10,005.00 10,039.45 -0,94% ▼ 00 6,304,389,357 624,224
6/13/2018 10,190.00 10,192.00 10,010.00 10,100.00 10,101.00 -0,89% ▼ 00 4,342,737,671 428,711
6/12/2018 10,194.00 10,339.00 9,950.00 10,191.00 10,144.50 0,18% ▲ 0 5,920,506,760 580,630
6/11/2018 10,270.00 10,470.00 10,101.00 10,173.00 10,285.50 0,03% ▲ 0 7,148,176,909 700,266
6/8/2018 10,150.00 10,280.00 10,000.00 10,170.00 10,140.00 0,24% ▲ 0 6,054,463,117 594,305
6/7/2018 10,000.00 10,190.00 9,960.00 10,146.00 10,075.00 2,38% ▲ 0 9,987,439,912 989,835
6/6/2018 10,080.00 10,080.00 9,910.00 9,910.00 9,995.00 -0,37% ▼ 00 7,054,359,788 707,810
6/5/2018 9,955.00 10,074.00 9,901.00 9,947.10 9,987.50 0,03% ▲ 0 9,222,485,297 920,540
6/4/2018 9,912.40 9,994.00 9,816.10 9,944.00 9,905.05 0,73% ▲ 0 5,414,431,543 546,201
6/1/2018 9,799.00 9,988.90 9,625.20 9,872.00 9,807.05 2,97% ▲ 0 9,507,516,638 974,250
5/31/2018 9,701.00 9,929.00 9,510.00 9,587.40 9,719.50 -1,17% ▼ 00 34,394,791,662 3,561,375
5/30/2018 9,935.00 9,936.00 9,610.00 9,701.00 9,773.00 -2,36% ▼ 00 10,190,815,388 1,042,845
5/29/2018 10,075.00 10,075.00 9,866.50 9,935.00 9,970.75 -1,44% ▼ 00 9,077,314,460 914,141
5/28/2018 9,900.00 10,081.00 9,900.00 10,080.00 9,990.50 3,28% ▲ 0 5,643,867,767 562,078
5/25/2018 9,925.10 9,949.40 9,753.30 9,760.00 9,851.35 -1,81% ▼ 00 5,225,028,739 529,885
5/24/2018 9,880.00 10,000.00 9,880.00 9,940.00 9,940.00 -0,38% ▼ 00 4,092,203,661 412,688
5/23/2018 9,905.00 9,999.00 9,870.00 9,978.00 9,934.50 0,28% ▲ 0 8,217,300,156 826,211
5/22/2018 9,932.90 9,985.00 9,900.00 9,950.00 9,942.50 0,85% ▲ 0 5,515,699,508 554,824
5/18/2018 9,910.00 9,999.00 9,806.50 9,866.00 9,902.75 -0,34% ▼ 00 3,660,882,672 368,044
5/17/2018 10,070.00 10,070.00 9,900.00 9,900.00 9,985.00 -1,54% ▼ 00 3,953,849,053 396,551
5/16/2018 10,058.00 10,199.00 10,011.00 10,055.00 10,105.00 -0,03% ▼ 00 5,418,705,080 536,419
5/15/2018 9,852.00 10,115.00 9,852.00 10,058.00 9,983.50 0,68% ▲ 0 5,875,048,753 584,360
5/14/2018 9,999.90 10,180.00 9,900.00 9,990.00 10,040.00 0,20% ▲ 0 4,579,463,515 459,965
5/11/2018 9,998.00 10,078.00 9,750.00 9,969.60 9,914.00 0,40% ▲ 0 2,418,302,755 242,578
5/10/2018 9,930.00 9,995.00 9,901.00 9,930.00 9,948.00 0,00% ■ 0 4,677,998,912 470,337
5/9/2018 9,795.00 10,101.00 9,750.00 9,930.00 9,925.50 1,94% ▲ 0 5,440,282,477 547,303
5/8/2018 9,800.00 9,954.60 9,655.00 9,741.00 9,804.80 -0,50% ▼ 00 7,981,013,076 820,151
5/7/2018 9,949.10 9,949.10 9,720.00 9,790.00 9,834.55 -2,09% ▼ 00 4,789,926,677 488,214
5/4/2018 9,878.00 10,040.00 9,878.00 9,999.00 9,959.00 1,66% ▲ 0 4,304,695,218 432,122
5/3/2018 9,923.10 9,923.10 9,700.00 9,836.00 9,811.55 -0,90% ▼ 00 8,335,234,563 844,086
5/2/2018 10,013.00 10,100.00 9,820.00 9,925.00 9,960.00 -0,75% ▼ 00 4,540,094,338 458,269
4/30/2018 10,060.00 10,180.00 9,821.00 10,000.00 10,000.50 0,00% ■ 0 6,889,724,972 682,667
4/27/2018 9,920.00 10,070.00 9,915.10 10,000.00 9,992.55 -0,02% ▼ 00 5,918,322,077 589,459
4/26/2018 10,070.00 10,080.00 9,902.20 10,002.00 9,991.10 0,12% ▲ 0 5,090,216,076 510,573
4/25/2018 10,090.00 10,100.00 9,944.40 9,990.00 10,022.20 -0,33% ▼ 00 5,875,954,325 588,121
4/24/2018 10,000.00 10,149.00 9,925.00 10,023.00 10,037.00 0,23% ▲ 0 5,372,108,220 534,938
4/23/2018 9,941.00 10,000.00 9,815.00 10,000.00 9,907.50 0,33% ▲ 0 3,824,125,160 383,883
4/20/2018 9,850.00 10,000.00 9,850.00 9,967.00 9,925.00 -0,32% ▼ 00 2,608,414,122 262,527
4/19/2018 9,969.00 9,999.90 9,852.00 9,999.00 9,925.95 0,30% ▲ 0 4,255,892,174 426,694
4/18/2018 9,749.90 9,990.00 9,749.90 9,969.00 9,869.95 1,94% ▲ 0 6,876,072,050 691,738
4/17/2018 9,608.30 9,779.00 9,608.30 9,779.00 9,693.65 1,60% ▲ 0 4,162,010,590 428,621
4/16/2018 9,650.00 9,671.00 9,570.00 9,624.90 9,620.50 -0,16% ▼ 00 911,521,652 94,918
4/13/2018 9,670.60 9,705.00 9,602.00 9,640.10 9,653.50 0,10% ▲ 0 2,651,480,496 274,086
4/12/2018 9,650.10 9,690.00 9,570.00 9,630.00 9,630.00 -0,21% ▼ 00 3,290,962,945 340,943
4/11/2018 9,574.00 9,798.00 9,540.00 9,650.10 9,669.00 0,71% ▲ 0 5,244,456,915 543,879
4/10/2018 9,650.00 9,678.00 9,530.00 9,582.00 9,604.00 0,17% ▲ 0 5,783,852,232 602,441
4/9/2018 9,704.10 9,766.00 9,502.00 9,566.00 9,634.00 -0,51% ▼ 00 6,311,603,165 654,677
4/6/2018 9,775.00 9,800.00 9,606.00 9,615.00 9,703.00 -1,69% ▼ 00 3,951,651,636 405,425
4/5/2018 9,610.00 9,999.00 9,582.10 9,780.10 9,790.55 2,18% ▲ 0 6,347,797,175 650,213
4/4/2018 9,500.00 9,680.00 9,410.00 9,571.00 9,545.00 0,22% ▲ 0 4,019,376,811 420,226
4/3/2018 9,420.00 9,649.00 9,411.00 9,550.00 9,530.00 0,57% ▲ 0 3,532,731,157 371,285
4/2/2018 9,479.90 9,498.00 9,400.00 9,496.00 9,449.00 1,02% ▲ 0 1,576,777,223 166,630
3/29/2018 9,468.40 9,500.00 9,312.00 9,400.00 9,406.00 -0,02% ▼ 00 2,876,995,387 303,493
3/28/2018 9,410.00 9,500.00 9,302.20 9,402.00 9,401.10 -0,09% ▼ 00 4,518,100,935 479,785
3/27/2018 9,550.00 9,550.00 9,210.10 9,410.00 9,380.05 0,32% ▲ 0 3,239,296,893 343,092
3/26/2018 9,351.00 9,565.00 9,200.00 9,380.00 9,382.50 1,17% ▲ 0 2,636,245,432 282,796
3/23/2018 9,380.00 9,450.00 9,250.40 9,271.10 9,350.20 -1,22% ▼ 00 2,557,843,104 274,002
3/22/2018 9,380.00 9,589.90 9,131.00 9,386.00 9,360.45 0,28% ▲ 0 4,394,161,025 470,890
3/21/2018 9,514.60 9,600.00 9,300.00 9,360.00 9,450.00 -2,30% ▼ 00 3,197,098,592 337,105
3/20/2018 9,619.80 9,735.10 9,450.00 9,579.90 9,592.55 0,31% ▲ 0 3,216,126,117 338,012
3/19/2018 9,735.10 9,750.00 9,550.00 9,550.00 9,650.00 -2,05% ▼ 00 2,329,871,367 240,870
3/16/2018 9,610.00 9,750.00 9,580.00 9,750.00 9,665.00 1,56% ▲ 0 8,193,664,163 842,724
3/15/2018 9,731.70 9,789.00 9,600.00 9,600.10 9,694.50 -1,48% ▼ 00 2,671,516,789 275,646
3/14/2018 9,805.20 9,849.90 9,681.00 9,744.50 9,765.45 -0,67% ▼ 00 1,717,008,658 175,814
3/13/2018 9,733.10 9,825.00 9,690.00 9,809.90 9,757.50 1,13% ▲ 0 4,858,848,540 496,149
3/12/2018 9,849.40 9,850.00 9,652.00 9,700.00 9,751.00 -1,52% ▼ 00 3,535,582,201 361,499
3/9/2018 9,700.00 9,880.00 9,630.00 9,850.00 9,755.00 1,68% ▲ 0 7,796,664,612 800,925
3/8/2018 9,600.00 9,705.00 9,566.10 9,686.90 9,635.55 0,91% ▲ 0 2,532,060,937 262,487
3/7/2018 9,540.00 9,699.90 9,500.00 9,600.00 9,599.95 -0,70% ▼ 00 5,923,371,217 618,533
3/6/2018 9,600.00 9,870.00 9,600.00 9,668.00 9,735.00 0,46% ▲ 0 8,558,183,293 874,538
3/5/2018 9,500.00 9,695.00 9,450.00 9,624.00 9,572.50 1,23% ▲ 0 2,955,564,829 309,425
3/2/2018 9,492.00 9,570.00 9,310.00 9,507.00 9,440.00 0,46% ▲ 0 6,220,965,499 658,086
3/1/2018 9,611.00 9,611.00 9,450.00 9,463.10 9,530.50 -1,42% ▼ 00 10,930,408,601 1,149,710
2/28/2018 9,519.00 9,788.80 9,502.10 9,599.00 9,645.45 0,32% ▲ 0 65,406,426,442 6,810,248
2/27/2018 9,685.00 9,848.90 9,500.00 9,568.00 9,674.45 -1,77% ▼ 00 13,765,225,408 1,443,213
2/26/2018 9,960.00 9,960.00 9,629.90 9,740.00 9,794.95 -2,40% ▼ 00 2,550,076,114 262,353
2/23/2018 9,987.60 9,988.00 9,850.20 9,980.00 9,919.10 -0,09% ▼ 00 1,903,028,371 191,214
2/22/2018 9,978.90 10,000.00 9,900.00 9,989.00 9,950.00 0,10% ▲ 0 4,062,287,752 407,000
2/21/2018 9,987.80 9,999.00 9,825.00 9,979.00 9,912.00 -0,09% ▼ 00 3,666,493,353 367,628
2/20/2018 9,700.00 9,999.00 9,602.00 9,987.80 9,800.50 3,29% ▲ 0 4,443,156,222 452,435
2/19/2018 9,865.00 9,865.00 9,630.00 9,670.00 9,747.50 -2,08% ▼ 00 3,381,234,039 349,214
2/16/2018 9,960.00 9,965.00 9,819.00 9,875.00 9,892.00 -0,25% ▼ 00 2,598,504,453 263,005
2/15/2018 9,750.00 10,050.00 9,750.00 9,900.00 9,900.00 3,66% ▲ 0 6,641,104,880 669,815
2/14/2018 9,600.00 9,794.00 9,480.00 9,550.00 9,637.00 0,13% ▲ 0 5,513,396,211 567,437
2/13/2018 9,825.00 9,825.00 9,300.10 9,537.30 9,562.55 -2,18% ▼ 00 6,544,296,300 686,222
2/12/2018 9,950.00 10,000.00 9,750.00 9,750.00 9,875.00 -1,42% ▼ 00 3,252,395,210 329,235
2/9/2018 9,990.00 9,990.00 9,705.10 9,890.00 9,847.55 -0,90% ▼ 00 5,050,598,971 510,813
2/8/2018 10,208.00 10,390.00 9,926.00 9,980.00 10,158.00 -2,16% ▼ 00 4,010,037,373 399,048
2/7/2018 10,111.00 10,298.00 10,111.00 10,200.00 10,204.50 0,81% ▲ 0 4,437,003,136 434,480
2/6/2018 10,100.00 10,380.00 9,900.00 10,118.00 10,140.00 -0,32% ▼ 00 9,058,387,019 890,118
2/5/2018 10,423.00 10,589.00 10,150.00 10,150.00 10,369.50 -2,62% ▼ 00 6,020,067,082 581,106
2/2/2018 10,439.00 10,539.00 10,301.00 10,423.00 10,420.00 -1,53% ▼ 00 4,950,734,382 474,740
2/1/2018 10,470.00 10,585.00 10,349.00 10,585.00 10,467.00 1,50% ▲ 0 8,429,181,682 803,539
1/31/2018 10,385.00 10,500.00 10,350.00 10,429.00 10,425.00 -0,20% ▼ 00 6,067,075,069 579,379
1/30/2018 10,397.00 10,476.00 10,350.00 10,450.00 10,413.00 0,25% ▲ 0 3,090,317,459 296,627
1/29/2018 10,150.00 10,492.00 10,148.00 10,424.00 10,320.00 1,70% ▲ 0 4,091,793,121 392,590
1/26/2018 9,950.00 10,250.00 9,800.00 10,250.00 10,025.00 3,11% ▲ 0 4,206,487,715 418,756
1/25/2018 9,905.10 10,090.00 9,901.00 9,941.00 9,995.50 -1,08% ▼ 00 8,135,170,111 818,144
1/24/2018 10,000.00 10,098.00 9,910.00 10,050.00 10,004.00 0,40% ▲ 0 4,060,184,266 406,531
1/23/2018 10,230.00 10,300.00 9,903.00 10,010.00 10,101.50 -2,25% ▼ 00 5,096,094,739 508,711
1/22/2018 10,480.00 10,480.00 10,150.00 10,240.00 10,315.00 -2,44% ▼ 00 4,275,931,029 417,409
1/19/2018 10,185.00 10,499.00 10,000.00 10,496.00 10,249.50 3,10% ▲ 0 7,313,617,784 710,453
1/18/2018 9,880.00 10,199.00 9,880.00 10,180.00 10,039.50 3,69% ▲ 0 8,025,963,985 798,056
1/17/2018 9,894.00 9,975.00 9,800.00 9,818.00 9,887.50 -0,83% ▼ 00 11,202,024,127 1,132,178
1/15/2018 9,945.90 9,950.00 9,803.20 9,899.80 9,876.60 -0,50% ▼ 00 1,599,712,269 161,815
1/12/2018 9,867.90 9,950.00 9,772.00 9,949.90 9,861.00 1,01% ▲ 0 4,179,379,458 422,503
1/11/2018 9,711.80 9,919.90 9,700.00 9,850.00 9,809.95 1,86% ▲ 0 4,706,440,429 478,654
1/10/2018 9,850.00 9,869.00 9,600.00 9,670.00 9,734.50 -1,49% ▼ 00 3,572,280,736 366,562
1/9/2018 9,950.00 10,000.00 9,815.00 9,816.00 9,907.50 -1,15% ▼ 00 5,537,091,524 558,362
1/8/2018 10,000.00 10,001.00 9,810.00 9,930.00 9,905.50 -0,69% ▼ 00 6,175,836,527 621,383
1/5/2018 9,845.00 10,000.00 9,820.00 9,998.90 9,910.00 2,82% ▲ 0 2,483,524,585 249,902
1/4/2018 9,750.00 9,845.00 9,700.00 9,725.00 9,772.50 0,26% ▲ 0 5,144,618,177 525,197
1/3/2018 9,829.90 9,948.00 9,700.00 9,700.00 9,824.00 -1,77% ▼ 00 5,629,644,931 572,331
1/2/2018 9,715.60 9,875.00 9,715.00 9,875.00 9,795.00 1,28% ▲ 0 4,467,286,852 454,666
12/29/2017 9,675.00 9,769.00 9,670.00 9,750.00 9,719.50 -0,20% ▼ 00 1,482,936,858 152,662
12/28/2017 9,799.00 9,820.00 9,667.60 9,770.00 9,743.80 1,45% ▲ 0 3,908,741,132 399,579
12/27/2017 9,793.90 9,793.90 9,601.00 9,630.00 9,697.45 -0,83% ▼ 00 2,278,868,559 235,453
12/26/2017 9,777.00 9,800.00 9,651.00 9,711.00 9,725.50 -0,85% ▼ 00 3,121,793,107 319,563
12/22/2017 9,599.00 9,798.90 9,320.00 9,794.00 9,559.45 2,66% ▲ 0 1,970,831,562 203,203
12/21/2017 9,451.00 9,644.00 9,370.00 9,540.00 9,507.00 2,03% ▲ 0 4,187,555,791 440,249
12/20/2017 9,800.00 9,826.40 9,350.00 9,350.00 9,588.20 -4,40% ▼ 00 6,892,759,491 710,817
12/19/2017 9,945.00 9,995.00 9,681.00 9,780.00 9,838.00 -1,66% ▼ 00 9,940,588,422 1,014,567
12/18/2017 9,800.00 10,100.00 9,450.00 9,945.00 9,775.00 5,80% ▲ 0 21,738,399,160 2,189,314
12/15/2017 8,918.30 9,490.00 8,816.00 9,400.00 9,153.00 4,79% ▲ 0 15,378,534,622 1,681,387
12/14/2017 8,640.00 8,970.00 8,640.00 8,969.90 8,805.00 3,16% ▲ 0 9,573,928,067 1,083,616
12/13/2017 8,800.00 8,800.00 8,430.00 8,695.00 8,615.00 -0,86% ▼ 00 5,106,992,338 584,607
12/12/2017 8,740.00 8,849.70 8,642.00 8,770.00 8,745.85 0,69% ▲ 0 9,825,021,421 1,120,577
12/11/2017 8,205.40 8,770.00 8,205.40 8,710.00 8,487.70 8,13% ▲ 0 5,005,096,221 581,189
12/7/2017 8,000.00 8,320.00 7,940.00 8,055.40 8,130.00 0,69% ▲ 0 5,169,858,907 630,688
12/6/2017 8,350.00 8,360.00 7,925.00 8,000.00 8,142.50 -4,91% ▼ 00 5,345,200,663 661,462
12/5/2017 8,548.00 8,600.00 8,205.00 8,413.30 8,402.50 -3,18% ▼ 00 3,877,648,757 458,803
12/4/2017 8,631.00 8,790.00 8,599.90 8,689.80 8,694.95 1,04% ▲ 0 6,019,823,774 695,398
12/1/2017 8,686.40 8,765.00 8,550.00 8,600.00 8,657.50 -0,58% ▼ 00 2,879,522,457 334,261
11/30/2017 8,700.00 8,815.00 8,511.00 8,650.00 8,663.00 -0,57% ▼ 00 13,930,271,142 1,612,523
11/29/2017 8,710.10 8,898.90 8,700.00 8,700.00 8,799.45 -0,23% ▼ 00 5,811,235,887 661,665
11/28/2017 8,400.00 8,779.90 8,400.00 8,719.90 8,589.95 2,73% ▲ 0 4,469,558,209 519,241
11/27/2017 8,615.20 8,615.20 8,350.00 8,488.00 8,482.60 2,07% ▲ 0 4,228,257,186 503,284
11/24/2017 8,750.00 8,750.00 8,305.00 8,316.00 8,527.50 -5,82% ▼ 00 2,325,805,039 267,077
11/23/2017 8,850.00 8,860.00 8,690.00 8,830.00 8,775.00 0,17% ▲ 0 3,159,627,332 359,314
11/22/2017 8,980.00 8,980.00 8,606.20 8,815.00 8,793.10 -1,84% ▼ 00 4,374,448,428 498,549
11/21/2017 8,700.00 9,030.00 8,650.00 8,980.00 8,840.00 3,22% ▲ 0 3,262,889,583 372,007
11/20/2017 9,050.00 9,050.10 8,501.00 8,700.00 8,775.55 -5,84% ▼ 00 8,797,859,281 1,006,126
11/17/2017 9,050.00 9,249.90 9,050.00 9,240.00 9,149.95 2,33% ▲ 0 4,901,566,560 535,871
11/16/2017 9,100.00 9,188.00 9,026.00 9,030.00 9,107.00 -0,50% ▼ 00 19,638,190,598 2,156,230
11/15/2017 9,189.90 9,646.40 9,005.00 9,075.00 9,325.70 -1,13% ▼ 00 5,559,108,653 604,698
11/14/2017 9,185.00 9,290.00 9,151.00 9,179.00 9,220.50 -0,23% ▼ 00 6,592,333,900 714,992
11/13/2017 9,359.90 9,359.90 9,100.10 9,200.00 9,230.00 -1,73% ▼ 00 5,443,047,940 592,849
11/10/2017 9,475.00 9,476.00 9,330.00 9,362.00 9,403.00 -1,86% ▼ 00 5,588,548,499 593,782
11/9/2017 9,587.90 9,587.90 9,310.00 9,539.90 9,448.95 0,25% ▲ 0 4,207,384,684 442,802
11/8/2017 9,500.00 9,595.00 9,402.00 9,516.00 9,498.50 -0,36% ▼ 00 2,316,579,948 243,630
11/7/2017 9,499.00 9,669.80 9,439.00 9,550.00 9,554.40 0,53% ▲ 0 5,841,487,965 614,468
11/6/2017 9,451.00 9,548.90 9,210.00 9,500.00 9,379.45 0,32% ▲ 0 5,430,293,696 572,104
11/3/2017 9,715.00 9,715.00 9,450.00 9,470.00 9,582.50 -2,52% ▼ 00 4,922,651,305 518,403
11/2/2017 9,720.00 9,825.00 9,505.10 9,715.00 9,665.05 -0,92% ▼ 00 4,036,489,037 418,951
10/31/2017 9,840.00 9,899.00 9,720.00 9,805.00 9,809.50 -0,25% ▼ 00 11,784,133,005 1,201,613
10/30/2017 9,420.00 9,900.00 9,400.00 9,829.40 9,650.00 3,90% ▲ 0 13,724,524,132 1,410,748
10/26/2017 9,400.00 9,460.00 9,365.00 9,460.00 9,412.50 1,39% ▲ 0 3,622,197,951 385,293
10/25/2017 9,659.00 9,700.00 9,301.00 9,330.00 9,500.50 -3,56% ▼ 00 3,989,066,519 423,133
10/24/2017 9,776.90 9,776.90 9,599.90 9,674.90 9,688.40 -1,07% ▼ 00 11,348,809,184 1,175,775
10/23/2017 9,656.80 9,989.00 9,550.00 9,780.00 9,769.50 1,35% ▲ 0 11,122,799,821 1,132,326
10/20/2017 9,541.10 9,700.00 9,541.10 9,650.00 9,620.55 1,12% ▲ 0 4,318,793,017 447,737
10/19/2017 9,645.00 9,744.00 9,502.10 9,543.00 9,623.05 -2,12% ▼ 00 4,382,009,371 458,474
10/18/2017 9,700.00 9,849.00 9,602.00 9,750.00 9,725.50 0,74% ▲ 0 5,529,041,364 569,655
10/17/2017 9,419.30 9,688.00 9,400.00 9,678.00 9,544.00 3,90% ▲ 0 9,915,684,239 1,040,346
10/16/2017 9,300.00 9,500.00 9,210.00 9,315.10 9,355.00 -0,27% ▼ 00 5,341,538,315 567,560
10/13/2017 9,086.80 9,390.00 8,993.00 9,340.00 9,191.50 3,07% ▲ 0 4,435,968,743 480,570
10/12/2017 9,090.00 9,140.00 8,916.00 9,062.00 9,028.00 -1,17% ▼ 00 3,733,326,351 411,550
10/11/2017 8,830.00 9,190.00 8,820.00 9,169.00 9,005.00 3,26% ▲ 0 8,556,250,582 944,359
10/10/2017 8,698.00 8,885.00 8,635.00 8,879.90 8,760.00 2,08% ▲ 0 5,875,374,502 669,118
10/6/2017 8,595.00 8,748.90 8,540.00 8,698.80 8,644.45 1,36% ▲ 0 3,783,782,005 437,105
10/5/2017 8,690.00 8,690.00 8,503.00 8,581.90 8,596.50 -1,36% ▼ 00 3,004,959,219 349,677
10/4/2017 8,580.00 8,760.00 8,570.00 8,700.50 8,665.00 1,36% ▲ 0 4,169,399,358 482,476
10/3/2017 8,436.00 8,599.00 8,433.00 8,584.00 8,516.00 1,59% ▲ 0 3,867,577,807 452,442
10/2/2017 8,380.30 8,450.00 8,266.50 8,450.00 8,358.25 1,27% ▲ 0 2,159,305,628 256,622
9/29/2017 8,326.00 8,449.00 8,261.00 8,344.00 8,355.00 0,23% ▲ 0 3,666,355,273 437,223
9/28/2017 8,318.70 8,370.00 8,222.00 8,325.00 8,296.00 0,22% ▲ 0 6,262,973,647 751,513
9/27/2017 8,380.00 8,380.00 8,280.00 8,307.00 8,330.00 0,08% ▲ 0 3,875,522,365 465,707
9/26/2017 8,399.90 8,400.00 8,210.00 8,300.00 8,305.00 -1,16% ▼ 00 2,869,312,384 345,656
9/25/2017 8,330.00 8,400.00 8,050.00 8,397.80 8,225.00 0,09% ▲ 0 2,240,004,721 269,240
9/22/2017 8,399.90 8,400.00 8,300.10 8,390.00 8,350.05 0,88% ▲ 0 3,705,496,754 443,971
9/21/2017 8,243.00 8,500.00 8,182.00 8,317.10 8,341.00 0,89% ▲ 0 3,665,121,183 441,837
9/20/2017 8,198.00 8,250.00 8,015.00 8,243.90 8,132.50 1,11% ▲ 0 6,673,442,287 816,892
9/15/2017 8,000.00 8,189.90 7,880.00 8,153.70 8,034.95 2,55% ▲ 0 9,207,976,160 1,132,268
9/14/2017 8,015.70 8,065.00 7,900.00 7,951.00 7,982.50 -0,24% ▼ 00 2,851,439,622 357,993
9/13/2017 8,035.00 8,164.70 7,930.00 7,970.00 8,047.35 -0,70% ▼ 00 4,092,625,074 508,464
9/12/2017 8,100.00 8,199.90 7,980.00 8,026.40 8,089.95 -1,08% ▼ 00 5,480,874,565 680,370
9/11/2017 7,955.00 8,179.00 7,950.00 8,114.00 8,064.50 1,43% ▲ 0 2,987,965,361 371,066
9/8/2017 8,041.90 8,050.00 7,926.10 8,000.00 7,988.05 -0,61% ▼ 00 1,704,144,224 214,022
9/7/2017 7,999.00 8,049.00 7,950.00 8,048.90 7,999.50 1,13% ▲ 0 2,728,941,043 340,706
9/6/2017 7,975.00 8,029.00 7,900.10 7,958.90 7,964.55 -0,50% ▼ 00 4,198,825,998 528,216
9/5/2017 8,050.00 8,110.00 7,860.00 7,998.80 7,985.00 -1,43% ▼ 00 3,286,413,306 412,829
9/4/2017 8,157.00 8,189.00 8,100.00 8,115.00 8,144.50 -0,06% ▼ 00 1,407,579,911 172,757
9/1/2017 7,966.40 8,190.00 7,966.40 8,120.20 8,078.20 1,92% ▲ 0 3,148,750,169 389,667
8/31/2017 8,081.60 8,100.00 7,950.00 7,967.20 8,025.00 -1,64% ▼ 00 3,487,345,301 435,997
8/30/2017 8,118.00 8,120.00 8,008.00 8,100.00 8,064.00 -0,45% ▼ 00 1,892,629,037 234,159
8/29/2017 8,149.00 8,149.00 8,051.00 8,137.00 8,100.00 -0,16% ▼ 00 1,494,202,768 184,215
8/28/2017 8,195.00 8,195.00 8,030.00 8,149.70 8,112.50 -0,49% ▼ 00 2,408,998,160 296,295
8/25/2017 8,198.30 8,200.00 8,100.00 8,190.00 8,150.00 -0,11% ▼ 00 4,754,569,381 584,779
8/24/2017 8,179.00 8,200.00 8,002.00 8,198.80 8,101.00 0,10% ▲ 0 2,690,054,136 330,062
8/23/2017 8,180.00 8,198.00 8,052.00 8,190.30 8,125.00 0,67% ▲ 0 2,041,977,665 249,511
8/22/2017 8,055.00 8,190.00 8,030.00 8,135.50 8,110.00 0,92% ▲ 0 2,485,520,996 307,436
8/21/2017 8,130.00 8,130.00 8,025.00 8,061.10 8,077.50 -0,36% ▼ 00 1,260,284,438 156,123
8/18/2017 8,170.10 8,200.00 8,090.00 8,090.00 8,145.00 -1,29% ▼ 00 1,746,693,209 215,219
8/17/2017 8,212.10 8,245.00 8,121.00 8,196.00 8,183.00 -0,05% ▼ 00 1,400,503,039 171,060
8/16/2017 8,090.00 8,250.00 8,001.00 8,200.00 8,125.50 1,93% ▲ 0 4,447,497,652 545,076
8/14/2017 8,042.00 8,100.00 8,000.00 8,045.00 8,050.00 0,55% ▲ 0 2,637,267,424 326,383
8/11/2017 8,150.00 8,150.00 7,805.00 8,001.10 7,977.50 -2,06% ▼ 00 4,754,330,444 596,106
8/10/2017 7,950.00 8,178.00 7,950.00 8,169.00 8,064.00 2,56% ▲ 0 2,719,161,906 337,905
8/9/2017 8,070.00 8,072.80 7,919.00 7,964.80 7,995.90 -2,45% ▼ 00 1,307,713,998 163,962
8/8/2017 8,150.00 8,200.00 8,020.00 8,165.00 8,110.00 -0,40% ▼ 00 6,674,879,529 819,684
8/7/2017 8,000.00 8,199.90 7,848.20 8,197.80 8,024.05 2,73% ▲ 0 2,429,071,598 299,919
8/4/2017 7,794.80 8,000.00 7,794.80 7,980.00 7,897.40 2,69% ▲ 0 4,026,128,610 507,708
8/3/2017 7,929.00 7,929.00 7,760.10 7,771.10 7,844.55 -1,82% ▼ 00 2,669,724,027 341,103
8/2/2017 7,989.00 7,989.00 7,860.00 7,915.00 7,924.50 -0,81% ▼ 00 4,851,156,099 612,856
8/1/2017 7,935.00 7,990.00 7,935.00 7,980.00 7,962.50 0,68% ▲ 0 3,229,907,836 405,517
7/31/2017 7,915.00 7,945.00 7,770.10 7,926.00 7,857.55 0,20% ▲ 0 4,355,722,135 551,673
7/28/2017 7,850.00 7,950.00 7,800.20 7,910.00 7,875.10 0,25% ▲ 0 2,506,207,308 316,407
7/27/2017 7,723.00 7,895.00 7,723.00 7,890.00 7,809.00 0,77% ▲ 0 2,492,333,475 316,838
7/26/2017 7,789.90 7,830.20 7,677.00 7,830.00 7,753.60 1,74% ▲ 0 4,235,865,326 547,356
7/25/2017 7,708.10 7,930.00 7,660.00 7,696.00 7,795.00 -0,38% ▼ 00 4,682,311,738 607,201
7/24/2017 7,800.00 7,874.90 7,651.10 7,725.00 7,763.00 -0,96% ▼ 00 3,191,771,116 412,580
7/21/2017 7,900.00 7,930.00 7,750.10 7,800.00 7,840.05 -1,32% ▼ 00 2,652,863,838 338,207
7/20/2017 7,964.00 7,964.00 7,887.00 7,904.20 7,925.50 0,69% ▲ 0 3,653,909,113 462,367
7/19/2017 7,850.00 7,920.00 7,850.00 7,850.00 7,885.00 -0,65% ▼ 00 2,478,382,657 313,207
7/18/2017 7,883.50 7,901.00 7,760.10 7,901.00 7,830.55 -0,24% ▼ 00 1,797,023,965 228,994
7/17/2017 7,820.00 7,950.00 7,770.00 7,920.00 7,860.00 1,28% ▲ 0 4,342,978,230 552,101
7/14/2017 7,660.00 7,876.00 7,660.00 7,820.10 7,768.00 0,64% ▲ 0 3,393,037,674 435,452
7/13/2017 7,694.50 7,780.00 7,660.30 7,770.00 7,720.15 0,91% ▲ 0 3,716,495,324 480,691
7/12/2017 7,650.00 7,790.00 7,633.00 7,700.00 7,711.50 1,45% ▲ 0 3,825,613,290 497,534
7/11/2017 7,660.20 7,700.00 7,550.00 7,590.00 7,625.00 -1,30% ▼ 00 5,347,125,034 700,855
7/10/2017 7,599.00 7,700.00 7,435.80 7,690.00 7,567.90 2,04% ▲ 0 3,283,399,378 431,059
7/7/2017 7,438.90 7,589.00 7,372.00 7,536.60 7,480.50 1,85% ▲ 0 2,070,854,026 277,067
7/6/2017 7,443.20 7,443.20 7,260.00 7,400.00 7,351.60 -0,67% ▼ 00 3,098,292,537 422,406
7/5/2017 7,321.00 7,490.00 7,250.10 7,449.90 7,370.05 1,72% ▲ 0 3,760,576,127 508,000
7/4/2017 7,210.10 7,358.00 7,210.10 7,324.00 7,284.05 0,19% ▲ 0 2,444,295,375 334,932
7/3/2017 7,250.00 7,335.00 7,150.00 7,310.00 7,242.50 0,62% ▲ 0 3,177,950,313 438,874
6/30/2017 7,239.70 7,390.00 7,213.00 7,265.00 7,301.50 0,21% ▲ 0 3,259,576,937 447,207
6/29/2017 7,174.60 7,319.00 7,080.00 7,250.00 7,199.50 1,55% ▲ 0 6,207,609,831 870,126
6/28/2017 7,414.00 7,414.00 7,138.00 7,139.00 7,276.00 -2,58% ▼ 00 4,221,117,276 585,148
6/27/2017 7,492.00 7,700.00 7,301.50 7,327.90 7,500.75 -1,84% ▼ 00 3,741,027,067 506,233
6/23/2017 7,800.00 7,800.00 7,450.00 7,465.00 7,625.00 -1,13% ▼ 00 3,633,331,340 479,327
6/22/2017 7,410.00 7,655.00 7,410.00 7,550.00 7,532.50 0,94% ▲ 0 2,103,277,943 279,879
6/21/2017 7,515.00 7,515.00 7,320.00 7,479.90 7,417.50 -0,53% ▼ 00 5,536,390,184 745,886
6/20/2017 7,645.70 7,678.00 7,506.00 7,520.00 7,592.00 -1,05% ▼ 00 4,539,485,541 596,990
6/19/2017 7,700.10 7,700.40 7,565.00 7,600.10 7,632.70 -1,93% ▼ 00 3,456,680,542 452,249
6/16/2017 7,860.00 7,879.90 7,543.40 7,750.00 7,711.65 0,00% ■ 0 17,903,290,328 2,314,736
Precio Max 10,585.00
Precio Min 4,100.00
Precio de cierre COPEC (2017-2022)
12,000.00
10,000.00 Ten
ria Tende den
c u nda Te
nc ia prin
cipal cia
sec
ci a se nd
en u nda
den ria
8,000.00 cia
Ten s ec
un
da
6,000.00 ria
4,000.00
2,000.00
0.00
6/16/2017 1/16/2018 8/16/2018 3/16/2019 10/16/2019 5/16/2020 12/16/2020 7/16/2021 2/16/2022
ANALISIS PRECIO ACCION
Ten
den
cia La acción de COPEC muestra una tendencia principal
sec
u nda bajista entre 2017 y 2022. Sin embargo, e sposible
ria
advertir 4 tendencias secundarias, 2 de ellas alcistas
(entre 2017 y mediados de 2018; y de mediados de
2020 hasta mediados de 2021) y 2 tendencias
secundarias bajistas (entre mediados de 2018 y
mediados de 2020; y de mediados de 2021 hasta
mediados de 2022). El precio máximo del periodo se
registra en 01-02-2018 con $10.585; mientras que el
precio mínimo es de $4.100 y se registró en 24-03-
2020.
7/16/2021 2/16/2022

Empresas COPEC S.A. 2 (5) B

Cargado por

Información del documento

Título original

Derechos de autor

Formatos disponibles

Compartir este documento

Compartir o incrustar documentos

Opciones para compartir

¿Le pareció útil este documento?

¿Este contenido es inapropiado?

Copyright:

Formatos disponibles

Empresas COPEC S.A. 2 (5) B

Cargado por

Copyright:

Formatos disponibles

Empresas Copec es una de las empresas petroleras más imponentes de Chile, presentándose en

Ingreso de actividades ordinarias

1,341,704 1,713,803 2,214,887 2,146,581 1,667,603

94,026 83,847 108,072 125,251 237,236

639,322 1,070,698 172,019 190,653 1,780,950

0.491 0.8237 0.1323 0.1466 1.3701

TOTAL PASIVOS Y PATRIMONIO 22,174,215 23,487,275

924,951 637,254 579,194

8,347,751 8,432,485 7,825,189

686,114 686,114 686,114

10,667,357 10,579,772 11,000,494

25,167,910 25,174,441 25,612,848

2017 2018 2019 2020 2021 Tendencia del periodo

Total pasivos y patrimonio

RESULTADO DEL EJERCICIO

2017 2018 2019 2020 2021 Tendencia del periodo

2017 2018 2019 2020 2021 Tendencia del periodo

RESULTADO ANTES DE IMPUESTO

2017 2018 1019 2020 2021

2017 2018 2019 2020 2021

tendencia del periodo 2017 2018 2019 2020

Tendencia del periodo 2017 2018 2019 2020 2021

2021 2017 2018 2019 2020

Tendencia del periodo 2017 2018 2019 2020

COSTO DE EXPLOTACION + GASTOS OPER

2021 tendencia del periodo 2017 2018 2019

2021 Tendencia del periodo 2017 2018 2019

PLOTACION + GASTOS OPERACION GASTO DE OPERACION

2020 2021 tendencia del periodo 2017 2018

2020 2021 tendencia del periodo 2017 2018

2019 2020 2021 Tendencia del periodo

2019 2020 2021 tendencia del periodo 2017 2018

2019 2020 2021 tendencia del periodo 2017

2018 2019 2020 2021 Tendencia del periodo 2017

costos de explotacion res

2018 2019 2020 2021 Tendencia del periodo

¿De donde provienen los recursos de Copec S.A.?

¿Como se canalizan los recursos de Copec S.A.?

¿Cuanto se gana por peso de venta?

1,496,455 350,363 296,025 2,401,983

rovienen los recursos de Copec S.A.?

52.34% 55.60% 56.06% 55.25%

nalizan los recursos de Copec S.A.?

44.93% 45.64% 45.50% 46.29%

ana por peso de venta?

82.62% 86.24% 84.38% 81.06% cuanto me cuesta manufacturar product

17.38% 13.76% 15.62% 18.94% x cubrir los gtos financieros(renta propiet

92.68% 96.42% 96.45% 90.76% cuanto cuesta ciclo prod-vta ( manufactu

resultado fuera de explotacion

6.24% 1.48% 1.64% 9.69% renta gravable

1.58% 0.52% 0.50% 2.23%

757,392 102.48% -1,146,092 -76.59% -54,338

zan a activos que se usan, consumen o transforman a activos no corrientes

os gtos financieros(renta propietario)

uesta ciclo prod-vta ( manufacturar el producto

por cada peso de venta (rendimiento)

-15.51% 2,105,958 711.41%

nte en los años siguientes (2018-19-20-21),

8%, aumentando progresivamente en los años siguientes

Prueba acida 2017 2018 2019 2020

Intervalo defensivo basico 2017 2018 2019 2020

PARTIDAS MAS LIQUIDAS

Periodo promedio del cobro 2017 2018 2019 2020