НЛМК (Новолипецкий металлургический комбинат)
NLMK
93.8 ₽ -0.49% ↓История котировок NLMK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 157.2 | 157.42 | 157.92 | 156.36 | +0.27% | 2147 | 564,170 | 88,862,333 |
| 2018-12-28 | 152 | 157 | 157.46 | 152 | +3.30% | 7200 | 3,103,500 | 482,016,072 |
| 2018-12-27 | 152.28 | 151.98 | 153.1 | 151.34 | +0.66% | 4244 | 1,851,600 | 281,786,809 |
| 2018-12-26 | 152.18 | 150.98 | 152.98 | 148.72 | -0.37% | 4274 | 1,175,330 | 178,159,982 |
| 2018-12-25 | 152.98 | 151.54 | 152.98 | 150.2 | -1.52% | 3473 | 1,138,340 | 172,407,330 |
| 2018-12-24 | 152.36 | 153.88 | 154.24 | 152 | +1.29% | 3827 | 1,268,420 | 194,141,043 |
| 2018-12-21 | 152.5 | 151.92 | 153.38 | 151.76 | -0.77% | 4197 | 3,069,260 | 467,050,580 |
| 2018-12-20 | 153.22 | 153.1 | 153.58 | 151.4 | -0.56% | 12387 | 3,775,740 | 574,649,442 |
| 2018-12-19 | 154.78 | 153.96 | 156.26 | 152.8 | -0.59% | 8313 | 4,514,360 | 697,634,103 |
| 2018-12-18 | 153.16 | 154.88 | 155.74 | 152.04 | +0.68% | 6105 | 2,227,400 | 344,020,246 |
| 2018-12-17 | 152.04 | 153.84 | 154.44 | 151.2 | +1.45% | 5771 | 2,375,940 | 364,202,678 |
| 2018-12-14 | 153.9 | 151.64 | 153.9 | 150.74 | -1.63% | 6076 | 2,139,970 | 324,756,085 |
| 2018-12-13 | 156 | 154.16 | 156.62 | 153 | -1.53% | 8740 | 3,788,730 | 583,187,099 |
| 2018-12-12 | 156.2 | 156.56 | 157.6 | 155.66 | +0.19% | 4555 | 2,212,700 | 346,070,238 |
| 2018-12-11 | 156.8 | 156.26 | 158.24 | 155.46 | +0.17% | 6934 | 2,924,490 | 459,031,065 |
| 2018-12-10 | 158 | 156 | 158.44 | 156 | -1.49% | 8644 | 3,756,270 | 589,999,837 |
| 2018-12-07 | 158.5 | 158.36 | 159.46 | 156.5 | +0.38% | 6378 | 3,120,750 | 493,496,785 |
| 2018-12-06 | 157.5 | 157.76 | 157.98 | 156.2 | -0.39% | 5804 | 2,729,960 | 429,095,032 |
| 2018-12-05 | 160.88 | 158.38 | 161.84 | 156.62 | -1.71% | 11425 | 5,121,780 | 810,832,304 |
| 2018-12-04 | 161.24 | 161.14 | 161.24 | 159.1 | -0.19% | 6678 | 3,515,210 | 562,211,436 |
| 2018-12-03 | 159.84 | 161.44 | 162.62 | 159.5 | +1.94% | 8568 | 3,296,550 | 531,476,545 |
| 2018-11-30 | 160.96 | 158.36 | 161.76 | 157.2 | -1.62% | 8164 | 4,860,840 | 771,736,920 |
| 2018-11-29 | 159.62 | 160.96 | 163.24 | 159.06 | +1.21% | 7615 | 2,884,220 | 463,650,249 |
| 2018-11-28 | 161.3 | 159.04 | 162.32 | 158.6 | -1.34% | 11909 | 3,979,420 | 637,475,591 |
| 2018-11-27 | 163 | 161.2 | 164.94 | 161.18 | -0.67% | 8511 | 3,983,900 | 646,732,305 |
| 2018-11-26 | 165.5 | 162.28 | 165.88 | 160.64 | -1.56% | 7902 | 2,742,170 | 446,709,349 |
| 2018-11-23 | 163.7 | 164.86 | 165.74 | 162.54 | +0.61% | 7853 | 2,620,520 | 430,246,260 |
| 2018-11-22 | 162.52 | 163.86 | 164.38 | 162.52 | +0.74% | 4217 | 2,233,390 | 365,522,286 |
| 2018-11-21 | 163.38 | 162.66 | 164.54 | 161.48 | -0.51% | 9179 | 3,529,530 | 574,612,480 |
| 2018-11-20 | 163 | 163.5 | 163.5 | 160.96 | +0.16% | 7947 | 2,400,330 | 388,964,431 |
| 2018-11-19 | 163.5 | 163.24 | 164.14 | 162.16 | -0.62% | 5855 | 2,205,620 | 359,951,268 |
| 2018-11-16 | 164.3 | 164.26 | 164.8 | 162 | -0.07% | 7749 | 1,592,710 | 260,979,722 |
| 2018-11-15 | 164.6 | 164.38 | 165.82 | 164 | -0.13% | 5044 | 1,899,610 | 313,185,894 |
| 2018-11-14 | 163.58 | 164.6 | 166.5 | 163 | +0.37% | 8737 | 3,818,550 | 628,236,592 |
| 2018-11-13 | 160.38 | 164 | 165 | 159.4 | +1.89% | 7999 | 3,201,050 | 522,792,512 |
| 2018-11-12 | 161.76 | 160.96 | 163.36 | 160.52 | -0.48% | 5532 | 2,350,160 | 380,209,149 |
| 2018-11-09 | 156.7 | 161.74 | 161.88 | 155.12 | +3.15% | 12581 | 7,093,810 | 1,132,525,893 |
| 2018-11-08 | 157.94 | 156.8 | 158.2 | 156.8 | -0.51% | 4921 | 2,196,670 | 345,873,588 |
| 2018-11-07 | 157.5 | 157.6 | 158.5 | 156.3 | -0.20% | 9345 | 3,354,150 | 527,917,849 |
| 2018-11-06 | 158 | 157.92 | 158.7 | 157.02 | -0.01% | 7333 | 2,535,120 | 399,683,257 |
| 2018-11-02 | 159.88 | 157.94 | 160.48 | 157.02 | -0.70% | 9009 | 4,013,210 | 636,703,507 |
| 2018-11-01 | 159.88 | 159.06 | 160.22 | 156.9 | -0.85% | 9570 | 3,193,640 | 505,614,975 |
| 2018-10-31 | 158.68 | 160.42 | 160.78 | 158.38 | +1.52% | 7353 | 3,095,010 | 495,378,516 |
| 2018-10-30 | 158.34 | 158.02 | 160.46 | 156.1 | -1.14% | 6561 | 2,261,240 | 357,502,128 |
| 2018-10-29 | 158 | 159.84 | 160.48 | 157.22 | +0.71% | 4439 | 1,621,190 | 257,311,945 |
| 2018-10-26 | 160.98 | 158.72 | 160.98 | 155.62 | -1.42% | 7534 | 2,818,870 | 444,860,329 |
| 2018-10-25 | 156 | 161 | 161.06 | 155.42 | +2.74% | 12914 | 5,621,360 | 891,453,845 |
| 2018-10-24 | 159.3 | 156.7 | 162.32 | 156.52 | -0.95% | 9296 | 4,079,610 | 649,404,267 |
| 2018-10-23 | 157.5 | 158.2 | 161.02 | 156.28 | -0.19% | 7386 | 3,272,490 | 519,793,074 |
| 2018-10-22 | 162 | 158.5 | 162 | 157.58 | -1.18% | 10507 | 2,617,620 | 418,766,745 |
| 2018-10-19 | 166.8 | 160.4 | 167.28 | 160.4 | -3.37% | 10667 | 3,481,900 | 568,814,726 |
| 2018-10-18 | 171.2 | 166 | 171.6 | 166 | -3.09% | 7188 | 2,501,950 | 418,884,083 |
| 2018-10-17 | 167.88 | 171.3 | 172.3 | 167.88 | +2.05% | 6535 | 2,815,600 | 480,773,423 |
| 2018-10-16 | 165 | 167.86 | 167.94 | 163.9 | +1.73% | 7669 | 3,008,070 | 497,247,279 |
| 2018-10-15 | 168.48 | 165 | 169.58 | 164.6 | -1.94% | 5782 | 1,898,690 | 316,006,569 |
| 2018-10-12 | 167.22 | 168.26 | 168.36 | 165.26 | +0.69% | 5910 | 1,865,490 | 311,448,434 |
| 2018-10-11 | 171.56 | 167.1 | 171.56 | 165.82 | -5.24% | 13235 | 5,114,220 | 858,977,846 |
| 2018-10-10 | 179.14 | 176.34 | 180.8 | 176.08 | -2.25% | 5793 | 2,378,100 | 422,869,911 |
| 2018-10-09 | 180 | 180.4 | 181.8 | 178.1 | +1.11% | 4642 | 2,268,650 | 407,763,556 |
| 2018-10-08 | 179.34 | 178.42 | 180.96 | 178.42 | +0.18% | 5377 | 2,347,650 | 421,142,892 |
| 2018-10-05 | 182.52 | 178.1 | 182.98 | 178.1 | -2.14% | 5084 | 2,225,400 | 401,511,269 |
| 2018-10-04 | 183.8 | 182 | 184.88 | 181.74 | -1.09% | 18516 | 2,978,740 | 545,836,381 |
| 2018-10-03 | 179.26 | 184 | 184.14 | 178.1 | +3.08% | 9153 | 3,474,620 | 628,853,002 |
| 2018-10-02 | 177.22 | 178.5 | 179.52 | 177.22 | +0.72% | 4199 | 1,607,930 | 286,799,587 |
| 2018-10-01 | 178.38 | 177.22 | 178.62 | 177 | -0.38% | 5015 | 2,072,170 | 368,510,805 |
| 2018-09-28 | 178.6 | 177.9 | 178.94 | 175.18 | -0.61% | 4847 | 2,297,920 | 407,231,165 |
| 2018-09-27 | 172.26 | 179 | 179 | 172.24 | +4.34% | 7711 | 3,646,380 | 641,454,174 |
| 2018-09-26 | 177.22 | 171.56 | 177.9 | 171.56 | -3.36% | 7133 | 3,242,960 | 563,575,579 |
| 2018-09-25 | 176.2 | 177.52 | 177.52 | 174.9 | +0.52% | 3371 | 1,356,110 | 238,870,069 |
| 2018-09-24 | 177.3 | 176.6 | 179.68 | 175.32 | -0.69% | 10815 | 1,768,290 | 312,700,802 |
| 2018-09-21 | 175 | 177.82 | 177.82 | 173.72 | +1.68% | 4517 | 4,232,830 | 749,197,604 |
| 2018-09-20 | 172.34 | 174.88 | 176.98 | 172.34 | +1.47% | 10766 | 4,595,390 | 806,419,325 |
| 2018-09-19 | 173.78 | 172.34 | 175.2 | 171.12 | -0.59% | 9319 | 3,854,370 | 667,912,833 |
| 2018-09-18 | 171.66 | 173.36 | 173.98 | 170.16 | +1.18% | 7516 | 3,233,120 | 557,747,590 |
| 2018-09-17 | 170.02 | 171.34 | 172.3 | 169 | +0.67% | 4980 | 1,812,760 | 309,960,834 |
| 2018-09-14 | 169.1 | 170.2 | 170.38 | 168.52 | +0.40% | 3721 | 1,324,520 | 224,594,968 |
| 2018-09-13 | 169.8 | 169.52 | 171.28 | 168.02 | -0.15% | 4506 | 1,868,090 | 316,819,951 |
| 2018-09-12 | 169.3 | 169.78 | 169.98 | 168.06 | +0.25% | 4517 | 1,972,600 | 333,543,473 |
| 2018-09-11 | 169.46 | 169.36 | 171.1 | 167.8 | -0.38% | 4840 | 1,868,970 | 315,923,696 |
| 2018-09-10 | 165.68 | 170 | 170 | 165.1 | +2.45% | 6397 | 2,470,580 | 416,486,478 |
| 2018-09-07 | 164.86 | 165.94 | 166 | 162.52 | +1.49% | 4973 | 1,676,270 | 275,952,285 |
| 2018-09-06 | 163.78 | 163.5 | 165.7 | 163.4 | -0.17% | 3108 | 1,342,800 | 221,288,477 |
| 2018-09-05 | 165.46 | 163.78 | 166.76 | 163.78 | -0.58% | 3995 | 1,682,030 | 277,630,100 |
| 2018-09-04 | 168.74 | 164.74 | 169.12 | 164.74 | -2.29% | 5213 | 2,143,500 | 357,133,746 |
| 2018-09-03 | 166.2 | 168.6 | 169.44 | 165.5 | +1.77% | 4248 | 1,708,930 | 286,795,803 |
| 2018-08-31 | 167.16 | 165.66 | 167.28 | 163.96 | -1.39% | 6985 | 3,313,920 | 548,327,076 |
| 2018-08-30 | 168.76 | 168 | 168.88 | 166.36 | -0.19% | 6998 | 2,538,570 | 425,080,118 |
| 2018-08-29 | 164.74 | 168.32 | 169 | 164.74 | +1.89% | 9289 | 2,817,380 | 471,835,820 |
| 2018-08-28 | 160.5 | 165.2 | 166.34 | 159.64 | +3.12% | 8842 | 3,270,520 | 537,006,963 |
| 2018-08-27 | 159.4 | 160.2 | 160.2 | 157.84 | +0.44% | 2792 | 999,040 | 158,772,591 |
| 2018-08-24 | 158 | 159.5 | 159.5 | 155.76 | +0.95% | 6224 | 2,582,470 | 407,279,709 |
| 2018-08-23 | 160.46 | 158 | 161.36 | 157.46 | -1.68% | 4824 | 2,080,010 | 332,627,758 |
| 2018-08-22 | 158.82 | 160.7 | 161.1 | 156.98 | +1.20% | 7404 | 2,684,080 | 428,343,101 |
| 2018-08-21 | 157.78 | 158.8 | 158.98 | 156.4 | +0.67% | 3623 | 1,381,730 | 218,306,904 |
| 2018-08-20 | 156.44 | 157.74 | 158.44 | 155.62 | +1.66% | 3732 | 1,420,940 | 223,664,779 |
| 2018-08-17 | 153.92 | 155.16 | 156.36 | 153.32 | +1.16% | 5292 | 3,041,590 | 471,280,494 |
| 2018-08-16 | 154.6 | 153.38 | 155.46 | 153.38 | -1.39% | 4056 | 1,854,360 | 286,076,512 |
| 2018-08-15 | 155.96 | 155.54 | 156 | 152.52 | +0.04% | 7577 | 3,820,670 | 589,150,082 |
| 2018-08-14 | 155.96 | 155.48 | 156.92 | 153.12 | -0.27% | 7520 | 3,181,230 | 492,811,282 |
| 2018-08-13 | 152 | 155.9 | 157.44 | 150.24 | +2.57% | 11322 | 4,536,450 | 697,436,914 |
| 2018-08-10 | 155 | 152 | 157.64 | 148.74 | -5.37% | 13480 | 5,323,740 | 818,004,346 |
| 2018-08-09 | 158.9 | 160.62 | 160.62 | 156.36 | +1.08% | 5308 | 2,196,330 | 348,429,340 |
| 2018-08-08 | 160.2 | 158.9 | 161.04 | 155.5 | -0.89% | 7529 | 3,005,010 | 475,159,238 |
| 2018-08-07 | 162.86 | 160.32 | 162.88 | 159.28 | -0.93% | 3716 | 1,348,590 | 216,960,712 |
| 2018-08-06 | 163.16 | 161.82 | 164.6 | 161.82 | -0.80% | 5806 | 2,005,040 | 327,609,889 |
| 2018-08-03 | 159.94 | 163.12 | 163.12 | 158.54 | +2.08% | 5008 | 2,229,300 | 359,468,148 |
| 2018-08-02 | 160.3 | 159.8 | 161.94 | 158.54 | -0.32% | 4397 | 1,746,420 | 279,711,420 |
| 2018-08-01 | 162.7 | 160.32 | 162.84 | 160.2 | -1.28% | 4651 | 1,625,330 | 261,868,630 |
| 2018-07-31 | 162.98 | 162.4 | 162.98 | 160.34 | -0.55% | 8165 | 3,393,670 | 548,689,723 |
| 2018-07-30 | 163.78 | 163.3 | 163.78 | 161.75 | -0.21% | 5387 | 1,817,580 | 295,731,516 |
| 2018-07-27 | 163.51 | 163.64 | 164 | 162.02 | +0.12% | 4429 | 1,987,240 | 324,324,807 |
| 2018-07-26 | 161.5 | 163.45 | 163.78 | 161.5 | +1.52% | 4215 | 1,993,020 | 324,675,805 |
| 2018-07-25 | 161.27 | 161 | 163.92 | 160.95 | -1.08% | 4990 | 1,788,680 | 289,889,820 |
| 2018-07-24 | 159.42 | 162.75 | 163.19 | 158.55 | +2.09% | 4717 | 1,866,360 | 301,421,860 |
| 2018-07-23 | 159.5 | 159.42 | 161.38 | 158.08 | -0.03% | 4000 | 1,392,100 | 222,642,485 |
| 2018-07-20 | 159.88 | 159.46 | 161.16 | 157.82 | -0.26% | 5784 | 2,319,750 | 369,714,734 |
| 2018-07-19 | 162 | 159.88 | 163.07 | 158.7 | -0.76% | 7192 | 3,048,900 | 490,264,537 |
| 2018-07-18 | 157.8 | 161.1 | 161.28 | 156.74 | +2.56% | 7624 | 3,120,870 | 498,193,797 |
| 2018-07-17 | 157.22 | 157.08 | 158.4 | 154.6 | +0.12% | 6958 | 2,954,360 | 462,237,981 |
| 2018-07-16 | 158.5 | 156.89 | 158.83 | 155.33 | -0.72% | 5357 | 2,058,140 | 322,755,208 |
| 2018-07-13 | 155.83 | 158.02 | 158.02 | 155.73 | +1.52% | 4927 | 1,799,620 | 282,519,903 |
| 2018-07-12 | 158.42 | 155.65 | 158.42 | 154.24 | -1.85% | 7402 | 2,451,450 | 382,637,151 |
| 2018-07-11 | 159.5 | 158.59 | 159.88 | 157.03 | -1.50% | 9531 | 3,026,800 | 478,909,692 |
| 2018-07-10 | 157.42 | 161 | 161.36 | 157.42 | +2.27% | 8719 | 3,075,630 | 491,741,289 |
| 2018-07-09 | 154.27 | 157.42 | 158 | 154.02 | +2.04% | 10160 | 3,006,870 | 469,038,036 |
| 2018-07-06 | 153.56 | 154.27 | 154.45 | 151.15 | 0.00% | 8720 | 3,421,260 | 521,387,878 |
| 2018-07-05 | 150.95 | 154.27 | 154.27 | 150.41 | +1.81% | 6516 | 2,193,460 | 335,499,178 |
| 2018-07-04 | 153.77 | 151.53 | 153.77 | 150.57 | -0.97% | 5369 | 1,756,200 | 266,026,912 |
| 2018-07-03 | 154.25 | 153.01 | 155 | 151.7 | -1.09% | 8429 | 3,753,360 | 575,499,586 |
| 2018-07-02 | 151.8 | 154.7 | 154.7 | 151.1 | +1.88% | 7071 | 4,081,060 | 625,991,488 |
| 2018-06-29 | 149.72 | 151.84 | 152.9 | 149.34 | +2.19% | 7609 | 3,797,440 | 575,674,383 |
| 2018-06-28 | 154.2 | 148.59 | 154.25 | 148.47 | -3.32% | 10708 | 5,119,450 | 770,950,559 |
| 2018-06-27 | 155.1 | 153.7 | 155.55 | 152.08 | -0.80% | 7104 | 2,749,720 | 422,444,101 |
| 2018-06-26 | 155.22 | 154.94 | 157.85 | 153.13 | +0.19% | 7505 | 2,957,000 | 459,681,585 |
| 2018-06-25 | 157.5 | 154.65 | 159.44 | 154.65 | -1.96% | 4514 | 1,926,540 | 301,573,487 |
| 2018-06-22 | 157.9 | 157.74 | 159.18 | 156.25 | +0.19% | 4799 | 2,252,200 | 355,438,494 |
| 2018-06-21 | 155.79 | 157.44 | 158.19 | 154.53 | +1.57% | 7943 | 3,397,260 | 530,183,719 |
| 2018-06-20 | 154.85 | 155.01 | 156.97 | 154.5 | +0.87% | 9327 | 3,220,550 | 501,677,023 |
| 2018-06-19 | 159.47 | 153.68 | 159.5 | 151 | -8.14% | 18087 | 7,150,890 | 1,105,870,022 |
| 2018-06-18 | 169.1 | 167.3 | 170.69 | 166.88 | -0.75% | 13811 | 5,957,020 | 1,002,055,672 |
| 2018-06-15 | 169.92 | 168.57 | 170.13 | 168.51 | -0.32% | 9247 | 4,643,800 | 785,634,300 |
| 2018-06-14 | 171.87 | 169.11 | 171.87 | 169.11 | -1.11% | 5063 | 1,999,130 | 340,322,862 |
| 2018-06-13 | 171.34 | 171.01 | 173.32 | 170.85 | +0.30% | 14190 | 2,139,440 | 368,453,083 |
| 2018-06-11 | 171.44 | 170.5 | 173.27 | 169.93 | -0.45% | 8593 | 2,942,770 | 505,166,869 |
| 2018-06-09 | 169.7 | 171.27 | 171.49 | 169 | +1.43% | 1584 | 256,890 | 43,874,654 |
| 2018-06-08 | 172 | 168.86 | 173.17 | 168.59 | -1.93% | 11001 | 4,194,910 | 713,327,421 |
| 2018-06-07 | 171.5 | 172.19 | 173.3 | 171.01 | +0.89% | 7031 | 2,586,440 | 445,555,400 |
| 2018-06-06 | 170.55 | 170.67 | 173.75 | 170.28 | -0.37% | 15012 | 3,704,370 | 637,390,961 |
| 2018-06-05 | 167.72 | 171.3 | 171.67 | 166.86 | +2.17% | 9899 | 3,365,460 | 569,811,890 |
| 2018-06-04 | 162.81 | 167.66 | 167.69 | 161.52 | +3.49% | 11319 | 4,234,890 | 702,583,050 |
| 2018-06-01 | 164.23 | 162 | 164.93 | 162 | -0.70% | 13197 | 2,833,800 | 464,103,606 |
| 2018-05-31 | 163.93 | 163.15 | 166.22 | 163.15 | -0.07% | 13627 | 6,985,690 | 1,147,702,514 |
| 2018-05-30 | 161.94 | 163.27 | 164.82 | 161.26 | +1.00% | 9758 | 3,080,070 | 504,468,964 |
| 2018-05-29 | 163.49 | 161.65 | 163.95 | 161 | -0.68% | 8371 | 2,830,870 | 458,239,259 |
| 2018-05-28 | 163 | 162.75 | 164 | 162.35 | -0.06% | 3609 | 756,650 | 123,515,241 |
| 2018-05-25 | 163 | 162.85 | 164.52 | 161.42 | -0.09% | 11077 | 3,503,120 | 571,248,300 |
| 2018-05-24 | 159.71 | 163 | 163 | 159.61 | +2.19% | 9344 | 2,572,450 | 415,918,378 |
| 2018-05-23 | 159.94 | 159.5 | 164.9 | 159.05 | -0.28% | 10689 | 3,124,410 | 502,686,736 |
| 2018-05-22 | 161.9 | 159.94 | 162.16 | 159.6 | -1.00% | 5687 | 1,787,150 | 286,414,822 |
| 2018-05-21 | 163.16 | 161.56 | 163.58 | 161.3 | -0.58% | 8428 | 2,347,320 | 381,044,461 |
| 2018-05-18 | 159.55 | 162.5 | 164.26 | 159.37 | +2.00% | 8071 | 3,387,310 | 548,638,690 |
| 2018-05-17 | 161.42 | 159.32 | 162.25 | 159.2 | -1.29% | 7890 | 3,083,530 | 493,182,577 |
| 2018-05-16 | 159.08 | 161.41 | 161.79 | 157.44 | +1.64% | 17127 | 6,147,140 | 985,278,831 |
| 2018-05-15 | 163.27 | 158.81 | 163.95 | 158.81 | -2.73% | 15653 | 4,987,360 | 803,648,516 |
| 2018-05-14 | 157.79 | 163.27 | 163.29 | 155.97 | +3.41% | 21053 | 5,858,620 | 940,259,681 |
| 2018-05-11 | 154.8 | 157.88 | 157.88 | 154.8 | +2.06% | 9289 | 5,085,420 | 793,528,457 |
| 2018-05-10 | 157.88 | 154.7 | 158.35 | 154 | -2.01% | 18081 | 6,045,020 | 937,492,646 |
| 2018-05-08 | 157.4 | 157.88 | 157.88 | 154.5 | +0.30% | 14704 | 5,130,760 | 800,477,706 |
| 2018-05-07 | 154.01 | 157.4 | 158.69 | 154.01 | +2.34% | 11489 | 3,206,140 | 503,558,268 |
| 2018-05-04 | 154.45 | 153.8 | 155.47 | 153.18 | +0.30% | 11725 | 4,009,020 | 618,176,034 |
| 2018-05-03 | 158.25 | 153.34 | 159.4 | 153.34 | -2.79% | 21371 | 7,232,830 | 1,131,986,964 |
| 2018-05-02 | 162.6 | 157.74 | 162.6 | 157.74 | -2.12% | 9461 | 3,880,420 | 618,856,208 |
| 2018-04-30 | 163.5 | 161.16 | 164.17 | 158.25 | -1.40% | 8129 | 3,956,980 | 640,724,318 |
| 2018-04-28 | 162.5 | 163.45 | 163.45 | 161.12 | +0.86% | 3560 | 594,940 | 96,635,948 |
| 2018-04-27 | 161.15 | 162.05 | 162.9 | 160.8 | +0.97% | 8860 | 2,900,450 | 469,287,659 |
| 2018-04-26 | 158.7 | 160.5 | 161.61 | 157.42 | +1.49% | 12571 | 4,178,500 | 667,722,033 |
| 2018-04-25 | 154.1 | 158.15 | 158.93 | 153.14 | +2.26% | 12267 | 3,476,840 | 544,671,658 |
| 2018-04-24 | 154.05 | 154.65 | 155.96 | 153.04 | +0.49% | 14990 | 5,046,140 | 781,702,327 |
| 2018-04-23 | 152.41 | 153.9 | 153.9 | 150.9 | +1.38% | 11035 | 3,747,300 | 571,725,794 |
| 2018-04-20 | 151.09 | 151.81 | 153.69 | 149.75 | +0.54% | 6083 | 1,747,190 | 265,951,819 |
| 2018-04-19 | 151.79 | 151 | 151.86 | 149.01 | -0.33% | 9031 | 2,464,200 | 370,451,761 |
| 2018-04-18 | 148 | 151.5 | 151.97 | 148 | +2.23% | 13168 | 4,078,360 | 615,978,388 |
| 2018-04-17 | 146 | 148.19 | 148.19 | 144.36 | +2.20% | 12623 | 4,427,200 | 649,258,201 |
| 2018-04-16 | 148 | 145 | 148.84 | 143.19 | -1.43% | 17700 | 4,305,270 | 626,079,632 |
| 2018-04-13 | 148.72 | 147.11 | 151.7 | 147.01 | -0.60% | 14578 | 4,358,480 | 644,115,954 |
| 2018-04-12 | 151.99 | 148 | 152 | 147.14 | -1.87% | 13835 | 3,826,790 | 568,103,400 |
| 2018-04-11 | 152 | 150.82 | 154.71 | 149.1 | -0.68% | 18837 | 4,623,930 | 699,872,330 |
| 2018-04-10 | 143 | 151.85 | 155.25 | 143 | +5.96% | 20725 | 7,805,670 | 1,178,186,953 |
| 2018-04-09 | 150 | 143.31 | 150.72 | 138.63 | -4.73% | 22398 | 8,350,540 | 1,208,306,439 |
| 2018-04-06 | 147.22 | 150.42 | 153.7 | 147.22 | +1.02% | 11261 | 4,600,950 | 696,367,512 |
| 2018-04-05 | 145.5 | 148.9 | 149.14 | 145.5 | +2.49% | 8146 | 2,628,810 | 387,877,695 |
| 2018-04-04 | 144.3 | 145.28 | 145.32 | 142.7 | +0.71% | 8595 | 2,118,240 | 305,454,549 |
| 2018-04-03 | 143.2 | 144.25 | 144.45 | 141.6 | +1.17% | 9164 | 2,088,120 | 298,982,386 |
| 2018-04-02 | 144.2 | 142.58 | 146.1 | 142.58 | -0.64% | 12018 | 1,416,330 | 204,968,446 |
| 2018-03-30 | 144.52 | 143.5 | 145.34 | 143.5 | -0.50% | 6669 | 979,710 | 141,458,345 |
| 2018-03-29 | 142.88 | 144.22 | 144.98 | 142.31 | +1.52% | 11545 | 2,782,620 | 400,645,328 |
| 2018-03-28 | 146.55 | 142.06 | 147.27 | 141.55 | -3.12% | 10914 | 3,316,810 | 477,565,681 |
| 2018-03-27 | 146.67 | 146.63 | 148.96 | 146.15 | +0.19% | 9624 | 3,270,010 | 481,980,830 |
| 2018-03-26 | 147.83 | 146.35 | 148.67 | 146.35 | -1.47% | 8559 | 2,751,510 | 405,833,221 |
| 2018-03-23 | 147 | 148.54 | 148.54 | 143.61 | -0.44% | 15872 | 5,366,980 | 786,350,297 |
| 2018-03-22 | 148.15 | 149.2 | 149.42 | 147 | +0.47% | 9444 | 2,559,580 | 379,117,444 |
| 2018-03-21 | 148 | 148.5 | 149.97 | 147.6 | +0.31% | 12731 | 3,319,680 | 495,046,250 |
| 2018-03-20 | 149.33 | 148.04 | 149.48 | 146.51 | -0.11% | 19564 | 4,933,160 | 727,718,551 |
| 2018-03-19 | 153.5 | 148.2 | 154.44 | 147.81 | -3.14% | 12082 | 4,419,500 | 664,556,251 |
| 2018-03-16 | 148.7 | 153 | 155.79 | 146.24 | +3.19% | 35244 | 13,313,260 | 2,029,068,270 |
| 2018-03-15 | 149.13 | 148.27 | 150.39 | 147.34 | -1.15% | 12852 | 4,769,010 | 709,440,761 |
| 2018-03-14 | 150 | 150 | 152.43 | 148.34 | -0.66% | 11242 | 4,566,770 | 686,234,645 |
| 2018-03-13 | 149.06 | 150.99 | 150.99 | 147.8 | +1.03% | 17630 | 4,523,290 | 676,076,747 |
| 2018-03-12 | 145.03 | 149.45 | 149.45 | 145.03 | +2.68% | 11627 | 3,799,540 | 561,863,743 |
| 2018-03-09 | 145.5 | 145.55 | 146 | 144.22 | -0.51% | 8553 | 3,290,420 | 477,649,263 |
| 2018-03-07 | 144.51 | 146.3 | 146.37 | 143.09 | +0.65% | 25689 | 5,257,100 | 761,849,858 |
| 2018-03-06 | 146.65 | 145.36 | 147.27 | 143.78 | -1.05% | 15333 | 3,052,380 | 443,344,975 |
| 2018-03-05 | 143.72 | 146.9 | 147.4 | 143.3 | +1.70% | 12798 | 3,119,740 | 454,739,716 |
| 2018-03-02 | 145.3 | 144.45 | 145.79 | 141.63 | -0.95% | 10608 | 3,376,170 | 483,203,674 |
| 2018-03-01 | 146 | 145.83 | 147.75 | 145.06 | -0.18% | 10538 | 2,770,810 | 405,249,577 |
| 2018-02-28 | 145.9 | 146.1 | 147.5 | 144.29 | -0.38% | 15435 | 4,792,280 | 699,655,697 |
| 2018-02-27 | 148.48 | 146.65 | 148.48 | 145.5 | -1.40% | 11286 | 3,593,630 | 529,048,976 |
| 2018-02-26 | 149.44 | 148.73 | 150.9 | 147 | +0.11% | 16921 | 4,216,330 | 625,026,114 |
| 2018-02-22 | 148.17 | 148.56 | 149.95 | 146.15 | +0.18% | 18590 | 4,792,640 | 709,764,150 |
| 2018-02-21 | 152.7 | 148.3 | 152.92 | 147.89 | -3.07% | 19841 | 5,281,240 | 790,400,103 |
| 2018-02-20 | 152.5 | 153 | 156 | 151.5 | +0.07% | 22018 | 6,512,170 | 1,002,180,121 |
| 2018-02-19 | 150 | 152.89 | 153.59 | 149.28 | +2.45% | 21526 | 4,323,880 | 658,256,706 |
| 2018-02-16 | 148.79 | 149.24 | 150 | 147.65 | +0.80% | 9017 | 2,934,150 | 437,531,985 |
| 2018-02-15 | 148.52 | 148.05 | 149.2 | 146.84 | +0.25% | 10995 | 3,470,940 | 513,899,531 |
| 2018-02-14 | 148.4 | 147.68 | 149.78 | 145.33 | -0.75% | 16409 | 4,947,550 | 729,182,700 |
| 2018-02-13 | 143.72 | 148.79 | 148.84 | 143.14 | +3.54% | 18260 | 4,961,030 | 728,693,081 |
| 2018-02-12 | 139.05 | 143.7 | 144.98 | 138.96 | +4.17% | 31269 | 5,452,690 | 778,976,286 |
| 2018-02-09 | 140.86 | 137.95 | 142.5 | 137.77 | -3.53% | 30805 | 6,351,620 | 889,497,213 |
| 2018-02-08 | 146.7 | 143 | 146.7 | 141.24 | -2.09% | 13361 | 3,905,570 | 559,909,056 |
| 2018-02-07 | 144.8 | 146.05 | 148 | 144.8 | +0.88% | 34049 | 4,904,500 | 718,195,185 |
| 2018-02-06 | 144.06 | 144.78 | 145.99 | 139.41 | -1.58% | 27462 | 6,615,330 | 943,414,147 |
| 2018-02-05 | 145.89 | 147.1 | 147.1 | 142.31 | +0.66% | 19762 | 4,092,350 | 591,995,061 |
| 2018-02-02 | 150.1 | 146.14 | 150.8 | 145.38 | -2.83% | 16839 | 3,892,130 | 570,559,591 |
| 2018-02-01 | 147.48 | 150.4 | 150.63 | 145.74 | +2.31% | 10097 | 3,091,100 | 459,899,453 |
| 2018-01-31 | 150.31 | 147 | 150.76 | 147 | -2.58% | 9575 | 3,330,110 | 495,246,864 |
| 2018-01-30 | 152.29 | 150.9 | 152.35 | 149.6 | -1.49% | 8175 | 2,420,030 | 365,083,035 |
| 2018-01-29 | 153.3 | 153.19 | 154.9 | 152 | -0.48% | 6086 | 1,945,230 | 297,503,172 |
| 2018-01-26 | 153.63 | 153.93 | 153.99 | 150.6 | -0.05% | 10790 | 2,802,020 | 426,578,390 |
| 2018-01-25 | 150.11 | 154 | 155.79 | 150.11 | +2.19% | 16117 | 5,125,810 | 786,875,282 |
| 2018-01-24 | 153 | 150.7 | 153.45 | 150.05 | -1.95% | 14125 | 2,948,980 | 446,077,557 |
| 2018-01-23 | 156.7 | 153.7 | 157.02 | 151 | -2.19% | 13903 | 3,159,800 | 484,275,986 |
| 2018-01-22 | 155 | 157.14 | 157.44 | 153.92 | +1.41% | 16583 | 4,398,910 | 686,581,064 |
| 2018-01-19 | 152.49 | 154.95 | 155.81 | 151.51 | +1.41% | 16936 | 3,725,850 | 572,669,874 |
| 2018-01-18 | 151.51 | 152.8 | 153 | 150.31 | +0.73% | 16507 | 3,928,360 | 597,412,450 |
| 2018-01-17 | 150.1 | 151.7 | 151.94 | 148.12 | +0.54% | 16915 | 3,121,580 | 467,076,513 |
| 2018-01-16 | 152.33 | 150.88 | 152.8 | 148.66 | -1.06% | 13069 | 3,259,600 | 489,431,631 |
| 2018-01-15 | 152.82 | 152.5 | 154.8 | 152.21 | -0.71% | 13058 | 2,476,160 | 380,327,460 |
| 2018-01-12 | 149.85 | 153.59 | 153.91 | 149.11 | +2.12% | 12481 | 3,002,650 | 453,458,905 |
| 2018-01-11 | 149.89 | 150.4 | 151.63 | 148.62 | +0.33% | 9105 | 2,261,420 | 339,265,980 |
| 2018-01-10 | 149.24 | 149.9 | 149.9 | 147.34 | +0.44% | 11892 | 2,655,660 | 394,323,330 |
| 2018-01-09 | 147.17 | 149.25 | 149.26 | 145.03 | +1.90% | 16049 | 4,601,800 | 680,018,212 |
| 2018-01-05 | 148.5 | 146.46 | 149.65 | 146.1 | -4.27% | 21886 | 6,732,440 | 995,937,479 |
| 2018-01-04 | 148.5 | 153 | 153.02 | 148.25 | +2.68% | 12361 | 3,517,510 | 529,480,291 |
| 2018-01-03 | 147.35 | 149 | 149.58 | 147.35 | 0.00% | 7439 | 1,701,590 | 252,977,190 |