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) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 140 | 147.78 | 147.8 | 139.64 | +5.84% | 40403 | 11,147,810 | 1,609,066,657 |
| 2024-12-28 | 135.02 | 139.62 | 140.3 | 135.02 | +3.53% | 26078 | 9,398,270 | 1,294,725,488 |
| 2024-12-27 | 133.84 | 134.86 | 135.5 | 132.72 | +0.81% | 23595 | 8,828,240 | 1,186,404,127 |
| 2024-12-26 | 135.58 | 133.78 | 137.58 | 133.44 | -1.12% | 34662 | 13,036,390 | 1,764,370,514 |
| 2024-12-25 | 133.08 | 135.3 | 136.2 | 131.8 | +1.21% | 31312 | 14,153,830 | 1,902,996,936 |
| 2024-12-24 | 135 | 133.68 | 136.26 | 131.32 | -0.31% | 27114 | 9,970,510 | 1,334,332,018 |
| 2024-12-23 | 137.1 | 134.1 | 140 | 130.66 | -1.53% | 56363 | 22,585,880 | 3,052,668,781 |
| 2024-12-20 | 120.02 | 136.18 | 136.74 | 118.66 | +13.46% | 71851 | 34,176,820 | 4,425,271,723 |
| 2024-12-19 | 117.1 | 120.02 | 120.48 | 116.76 | +2.63% | 32525 | 13,678,490 | 1,626,755,231 |
| 2024-12-18 | 115.1 | 116.94 | 117.98 | 114.46 | +1.78% | 19074 | 8,281,580 | 959,942,414 |
| 2024-12-17 | 114.8 | 114.9 | 117 | 113.2 | -0.12% | 35904 | 12,909,620 | 1,481,538,893 |
| 2024-12-16 | 116.74 | 115.04 | 117.12 | 113.64 | -1.69% | 36403 | 12,503,560 | 1,439,650,791 |
| 2024-12-13 | 115.8 | 117.02 | 118.14 | 115.32 | +0.84% | 26730 | 10,963,240 | 1,278,548,328 |
| 2024-12-12 | 120.06 | 116.04 | 120.66 | 116 | -3.30% | 33701 | 11,223,270 | 1,325,529,949 |
| 2024-12-11 | 119.62 | 120 | 120.7 | 117.8 | +0.52% | 25982 | 9,590,720 | 1,146,023,393 |
| 2024-12-10 | 123.6 | 119.38 | 123.96 | 118.86 | -3.26% | 32208 | 11,826,750 | 1,432,695,324 |
| 2024-12-09 | 121.1 | 123.4 | 124.1 | 121 | +2.15% | 36088 | 8,060,070 | 989,252,985 |
| 2024-12-06 | 120.86 | 120.8 | 122.1 | 118.4 | +0.15% | 23386 | 9,086,840 | 1,093,991,797 |
| 2024-12-05 | 118.7 | 120.62 | 122.44 | 117.12 | +1.62% | 28107 | 11,715,010 | 1,402,294,340 |
| 2024-12-04 | 121.52 | 118.7 | 123 | 118 | -2.13% | 24843 | 8,698,880 | 1,049,018,665 |
| 2024-12-03 | 124.92 | 121.28 | 124.92 | 120.2 | -2.73% | 19921 | 7,584,650 | 928,641,316 |
| 2024-12-02 | 124.88 | 124.68 | 127.38 | 123.82 | +0.10% | 29469 | 7,014,360 | 880,445,269 |
| 2024-11-29 | 124 | 124.56 | 127 | 122.56 | +0.45% | 21831 | 7,899,620 | 987,078,445 |
| 2024-11-28 | 124.28 | 124 | 127.88 | 122.34 | +0.10% | 38841 | 18,104,400 | 2,252,150,743 |
| 2024-11-27 | 119 | 123.88 | 123.9 | 115.82 | +4.21% | 41147 | 18,073,140 | 2,162,816,354 |
| 2024-11-26 | 119 | 118.88 | 121 | 117.28 | -0.23% | 30744 | 12,036,210 | 1,433,699,519 |
| 2024-11-25 | 122.64 | 119.16 | 122.64 | 117.3 | -2.87% | 32134 | 11,115,840 | 1,323,954,099 |
| 2024-11-22 | 123.18 | 122.68 | 124.42 | 121.06 | -0.52% | 18303 | 8,356,460 | 1,023,619,761 |
| 2024-11-21 | 123 | 123.32 | 124 | 119.02 | +0.36% | 34967 | 12,074,370 | 1,464,953,451 |
| 2024-11-20 | 126.28 | 122.88 | 127.72 | 121.48 | -2.68% | 28990 | 9,207,760 | 1,153,583,301 |
| 2024-11-19 | 130.8 | 126.26 | 130.86 | 125.46 | -3.28% | 29275 | 10,584,160 | 1,352,340,056 |
| 2024-11-18 | 130.76 | 130.54 | 133.48 | 130 | -2.63% | 26551 | 9,212,450 | 1,213,490,534 |
| 2024-11-15 | 130.7 | 134.06 | 134.6 | 129.3 | +2.60% | 26371 | 9,198,810 | 1,216,170,105 |
| 2024-11-14 | 129.7 | 130.66 | 132.5 | 129.5 | +0.35% | 16720 | 6,814,630 | 893,792,576 |
| 2024-11-13 | 130.4 | 130.2 | 133.88 | 130 | -0.60% | 20611 | 8,551,690 | 1,128,541,921 |
| 2024-11-12 | 134.52 | 130.98 | 135.16 | 130.56 | -3.15% | 23236 | 8,298,680 | 1,104,578,649 |
| 2024-11-11 | 131.24 | 135.24 | 135.68 | 131.12 | +3.38% | 39572 | 16,581,040 | 2,217,786,965 |
| 2024-11-08 | 131 | 130.82 | 132 | 128.98 | +0.26% | 35122 | 13,136,920 | 1,713,136,108 |
| 2024-11-07 | 127.48 | 130.48 | 132 | 125.94 | +2.35% | 24679 | 12,478,820 | 1,607,993,232 |
| 2024-11-06 | 127.5 | 127.48 | 130.26 | 126.14 | +1.34% | 36830 | 16,398,100 | 2,103,641,605 |
| 2024-11-05 | 121.96 | 125.8 | 125.8 | 121.32 | +3.28% | 35419 | 13,003,530 | 1,607,501,984 |
| 2024-11-02 | 120.4 | 121.8 | 122 | 120.04 | +1.33% | 14020 | 6,508,870 | 790,080,495 |
| 2024-11-01 | 118.62 | 120.2 | 120.28 | 117.48 | +1.80% | 23032 | 13,782,190 | 1,640,728,705 |
| 2024-10-31 | 117.2 | 118.08 | 120.3 | 116.72 | +0.34% | 33047 | 17,555,830 | 2,079,972,622 |
| 2024-10-30 | 121.38 | 117.68 | 123.08 | 117.54 | -2.97% | 32884 | 15,761,990 | 1,900,100,285 |
| 2024-10-29 | 117.22 | 121.28 | 121.76 | 115.72 | +3.46% | 35066 | 15,422,580 | 1,832,665,678 |
| 2024-10-28 | 120 | 117.22 | 120 | 115.4 | -3.24% | 46115 | 15,614,300 | 1,845,033,699 |
| 2024-10-25 | 125.9 | 121.14 | 126.5 | 117.9 | -3.78% | 56612 | 27,086,890 | 3,310,435,092 |
| 2024-10-24 | 126.24 | 125.9 | 127 | 123.58 | -0.27% | 40092 | 19,463,160 | 2,443,453,897 |
| 2024-10-23 | 127.84 | 126.24 | 128.32 | 126 | -1.34% | 31448 | 10,612,730 | 1,348,933,934 |
| 2024-10-22 | 129.94 | 127.96 | 130.26 | 127.88 | -1.69% | 31380 | 12,598,080 | 1,624,773,306 |
| 2024-10-21 | 131 | 130.16 | 135.2 | 129.82 | -0.63% | 48545 | 17,045,560 | 2,250,443,442 |
| 2024-10-18 | 133.84 | 130.98 | 134.48 | 128.52 | -2.14% | 54543 | 21,191,210 | 2,773,948,128 |
| 2024-10-17 | 139.52 | 133.84 | 139.58 | 133.08 | -4.07% | 42554 | 18,184,020 | 2,466,451,851 |
| 2024-10-16 | 140.42 | 139.52 | 141.42 | 138.1 | -0.94% | 19116 | 7,648,360 | 1,065,732,760 |
| 2024-10-15 | 140.08 | 140.84 | 142.44 | 139.02 | -0.27% | 25289 | 9,902,620 | 1,392,458,816 |
| 2024-10-14 | 135.6 | 141.22 | 141.5 | 133.64 | +4.01% | 46137 | 14,998,860 | 2,068,327,060 |
| 2024-10-11 | 134.46 | 135.78 | 135.9 | 132.02 | +0.89% | 22321 | 9,425,970 | 1,266,611,263 |
| 2024-10-10 | 134 | 134.58 | 135.4 | 133.56 | +0.22% | 18883 | 6,632,510 | 892,290,089 |
| 2024-10-09 | 136.08 | 134.28 | 137.4 | 131.44 | -1.16% | 27096 | 8,950,440 | 1,208,413,396 |
| 2024-10-08 | 134.9 | 135.86 | 136.1 | 133.72 | +0.19% | 21536 | 8,001,810 | 1,078,546,612 |
| 2024-10-07 | 137.3 | 135.6 | 138 | 134.62 | -1.21% | 27201 | 8,577,220 | 1,164,384,111 |
| 2024-10-04 | 138.56 | 137.26 | 140.1 | 136.78 | -0.74% | 26953 | 9,244,740 | 1,278,779,182 |
| 2024-10-03 | 138.7 | 138.28 | 139.86 | 135.2 | -0.30% | 36977 | 12,962,160 | 1,782,327,342 |
| 2024-10-02 | 141.8 | 138.7 | 143.3 | 137.42 | -2.19% | 36933 | 12,220,020 | 1,716,193,016 |
| 2024-10-01 | 141.84 | 141.8 | 142.96 | 140.52 | -0.06% | 23680 | 8,325,930 | 1,179,675,075 |
| 2024-09-30 | 145.88 | 141.88 | 147.22 | 141.36 | -2.11% | 37297 | 13,457,920 | 1,941,916,867 |
| 2024-09-27 | 142.8 | 144.94 | 145.32 | 140.6 | +1.73% | 31015 | 10,710,970 | 1,531,885,777 |
| 2024-09-26 | 143.5 | 142.48 | 146 | 140.4 | -1.10% | 35888 | 14,457,920 | 2,060,496,437 |
| 2024-09-25 | 148 | 144.06 | 148.9 | 143 | -2.65% | 48228 | 13,621,840 | 1,992,417,677 |
| 2024-09-24 | 150.42 | 147.98 | 150.68 | 146.42 | -1.37% | 45782 | 16,698,440 | 2,467,437,898 |
| 2024-09-23 | 149.26 | 150.04 | 151.3 | 147.84 | +1.06% | 47941 | 14,298,340 | 2,137,332,295 |
| 2024-09-20 | 150 | 148.46 | 153.4 | 147.68 | -1.03% | 39002 | 19,299,770 | 2,899,618,610 |
| 2024-09-19 | 151.76 | 150 | 153.5 | 149.42 | -1.15% | 30354 | 12,251,400 | 1,853,765,007 |
| 2024-09-18 | 156.24 | 151.74 | 156.5 | 151.2 | -2.88% | 39390 | 13,734,230 | 2,104,471,236 |
| 2024-09-17 | 152.1 | 156.24 | 157.48 | 150.2 | +2.91% | 36852 | 15,796,140 | 2,430,779,054 |
| 2024-09-16 | 148.06 | 151.82 | 153.9 | 147.3 | +3.01% | 55067 | 24,695,540 | 3,739,448,453 |
| 2024-09-13 | 140.42 | 147.38 | 147.5 | 134.7 | +4.75% | 45656 | 22,844,720 | 3,222,074,928 |
| 2024-09-12 | 143.1 | 140.7 | 143.96 | 139.5 | -1.91% | 30426 | 11,408,100 | 1,610,374,164 |
| 2024-09-11 | 146.92 | 143.44 | 147.98 | 143.04 | -2.17% | 25400 | 8,702,070 | 1,264,654,491 |
| 2024-09-10 | 147.52 | 146.62 | 147.68 | 144.64 | -0.87% | 35767 | 11,917,260 | 1,744,102,625 |
| 2024-09-09 | 141 | 147.9 | 148.2 | 140.7 | +5.73% | 54472 | 17,213,940 | 2,483,769,501 |
| 2024-09-06 | 139.36 | 139.88 | 140.36 | 136.36 | +0.34% | 34401 | 13,256,920 | 1,831,798,412 |
| 2024-09-05 | 133.08 | 139.4 | 142.64 | 132 | +5.05% | 82744 | 33,575,460 | 4,669,534,587 |
| 2024-09-04 | 127.46 | 132.7 | 133.4 | 127.22 | +3.85% | 33282 | 9,709,810 | 1,268,514,655 |
| 2024-09-03 | 127.06 | 127.78 | 131.26 | 125.1 | +0.09% | 43840 | 17,106,480 | 2,194,481,836 |
| 2024-09-02 | 132.3 | 127.66 | 133.66 | 123.82 | -3.83% | 56128 | 18,194,150 | 2,318,211,891 |
| 2024-08-30 | 140.4 | 132.74 | 141.68 | 132.26 | -5.46% | 34733 | 10,198,840 | 1,382,464,511 |
| 2024-08-29 | 141.3 | 140.4 | 141.94 | 137.36 | -0.16% | 22390 | 8,458,570 | 1,178,788,190 |
| 2024-08-28 | 142.52 | 140.62 | 142.56 | 136.34 | -1.53% | 27470 | 10,289,900 | 1,433,142,555 |
| 2024-08-27 | 147.96 | 142.8 | 149 | 142.52 | -3.03% | 21000 | 8,152,300 | 1,181,684,038 |
| 2024-08-26 | 144.74 | 147.26 | 148.68 | 142.24 | +4.63% | 28691 | 9,062,310 | 1,312,637,949 |
| 2024-08-23 | 143.82 | 140.74 | 144.9 | 138.04 | -2.22% | 53143 | 20,611,900 | 2,915,508,089 |
| 2024-08-22 | 153 | 143.94 | 153.02 | 141.8 | -5.61% | 44389 | 15,206,350 | 2,245,810,932 |
| 2024-08-21 | 155.34 | 152.5 | 156.82 | 151.64 | -2.00% | 30087 | 9,827,860 | 1,507,341,250 |
| 2024-08-20 | 158.3 | 155.62 | 159.12 | 155.2 | -1.57% | 38154 | 9,186,620 | 1,444,274,034 |
| 2024-08-19 | 161.62 | 158.1 | 162.6 | 156.32 | -2.44% | 23539 | 5,973,260 | 952,799,592 |
| 2024-08-16 | 161.8 | 162.06 | 163.26 | 161 | +0.10% | 15643 | 4,484,120 | 727,169,857 |
| 2024-08-15 | 163 | 161.9 | 164.92 | 161.68 | -0.61% | 13672 | 4,434,480 | 722,223,654 |
| 2024-08-14 | 165.4 | 162.9 | 166.1 | 162.5 | -1.49% | 16256 | 4,428,390 | 728,460,473 |
| 2024-08-13 | 162.72 | 165.36 | 165.5 | 162.7 | +1.75% | 25001 | 7,588,500 | 1,248,542,294 |
| 2024-08-12 | 160.14 | 162.52 | 162.88 | 157.86 | +1.49% | 25098 | 8,935,590 | 1,435,154,005 |
| 2024-08-09 | 159.22 | 160.14 | 162.4 | 159.22 | +0.06% | 16230 | 4,519,940 | 728,222,518 |
| 2024-08-08 | 162 | 160.04 | 163.3 | 159.02 | -1.04% | 20680 | 5,451,710 | 877,890,531 |
| 2024-08-07 | 160.42 | 161.72 | 162.8 | 157.5 | +0.81% | 28756 | 8,975,890 | 1,436,521,641 |
| 2024-08-06 | 159.58 | 160.42 | 162.98 | 158.22 | +1.49% | 26229 | 11,701,350 | 1,872,761,691 |
| 2024-08-05 | 163.2 | 158.06 | 163.98 | 158 | -4.68% | 37888 | 10,019,060 | 1,610,715,889 |
| 2024-08-02 | 164.42 | 165.82 | 166.98 | 163.8 | +0.85% | 17171 | 4,235,840 | 699,591,553 |
| 2024-08-01 | 165.9 | 164.42 | 167.68 | 164.2 | -0.89% | 12175 | 3,110,570 | 516,551,220 |
| 2024-07-31 | 165.94 | 165.9 | 167 | 163.24 | -0.02% | 17253 | 4,811,280 | 795,677,275 |
| 2024-07-30 | 162.68 | 165.94 | 167.88 | 161.56 | +1.79% | 25909 | 9,234,010 | 1,524,849,160 |
| 2024-07-29 | 168.7 | 163.02 | 170.2 | 162.82 | -4.05% | 28872 | 9,076,320 | 1,509,254,160 |
| 2024-07-26 | 173.2 | 169.9 | 176.92 | 165.02 | -1.78% | 63032 | 22,160,260 | 3,776,066,021 |
| 2024-07-25 | 171.74 | 172.98 | 174.8 | 170.28 | +1.21% | 28010 | 10,156,480 | 1,757,868,955 |
| 2024-07-24 | 169.12 | 170.92 | 173.14 | 167.5 | +1.10% | 26055 | 8,966,830 | 1,530,358,068 |
| 2024-07-23 | 170 | 169.06 | 170.66 | 167.3 | -0.58% | 15278 | 4,672,040 | 788,801,285 |
| 2024-07-22 | 172.7 | 170.04 | 173.42 | 168.18 | +0.05% | 31329 | 12,429,670 | 2,118,550,152 |
| 2024-07-19 | 167.4 | 169.96 | 172.6 | 165.58 | +1.93% | 38103 | 15,028,400 | 2,548,136,028 |
| 2024-07-18 | 163.32 | 166.74 | 168.14 | 162.24 | +1.88% | 32285 | 13,345,640 | 2,202,363,695 |
| 2024-07-17 | 165.14 | 163.66 | 167.86 | 162.44 | -0.61% | 29480 | 9,709,260 | 1,604,702,160 |
| 2024-07-16 | 162.68 | 164.66 | 165.4 | 159.4 | +1.01% | 37537 | 13,679,450 | 2,217,365,585 |
| 2024-07-15 | 168.84 | 163.02 | 170.38 | 162.2 | -4.00% | 28847 | 8,749,210 | 1,444,480,843 |
| 2024-07-12 | 169.72 | 169.82 | 170.9 | 165.72 | +0.27% | 24207 | 7,188,570 | 1,207,917,137 |
| 2024-07-11 | 159.8 | 169.36 | 170.66 | 159.34 | +5.98% | 38062 | 13,001,900 | 2,166,942,068 |
| 2024-07-10 | 167.16 | 159.8 | 167.94 | 159.62 | -4.40% | 48378 | 13,727,930 | 2,263,144,931 |
| 2024-07-09 | 174.52 | 167.16 | 175.2 | 167.16 | -4.22% | 33935 | 9,370,430 | 1,599,115,894 |
| 2024-07-08 | 174.74 | 174.52 | 177.52 | 173.24 | +0.08% | 21347 | 7,163,390 | 1,255,464,012 |
| 2024-07-05 | 173.86 | 174.38 | 175.4 | 171.52 | +0.30% | 22264 | 6,674,100 | 1,160,458,707 |
| 2024-07-04 | 176.6 | 173.86 | 178.64 | 172.58 | -1.38% | 26095 | 8,397,960 | 1,477,083,942 |
| 2024-07-03 | 179.8 | 176.3 | 180 | 176.2 | -1.95% | 19370 | 5,052,810 | 902,921,922 |
| 2024-07-02 | 181.2 | 179.8 | 181.52 | 178.68 | -0.66% | 26601 | 6,898,560 | 1,240,971,168 |
| 2024-07-01 | 177 | 181 | 181 | 175.1 | +2.31% | 34151 | 10,327,870 | 1,848,737,765 |
| 2024-06-28 | 177 | 176.92 | 179.3 | 176.48 | +0.06% | 18687 | 5,570,000 | 990,270,075 |
| 2024-06-27 | 177.7 | 176.82 | 178.56 | 175.1 | -0.54% | 21972 | 8,076,340 | 1,428,070,525 |
| 2024-06-26 | 181 | 177.78 | 181 | 175.3 | -1.77% | 41046 | 13,101,680 | 2,334,347,447 |
| 2024-06-25 | 174.32 | 180.98 | 183.14 | 172 | +3.82% | 29696 | 8,577,100 | 1,512,723,266 |
| 2024-06-24 | 176.8 | 174.32 | 178.5 | 173.88 | -1.95% | 24403 | 7,016,640 | 1,232,983,479 |
| 2024-06-21 | 181 | 177.78 | 182.26 | 177.52 | -1.75% | 22148 | 6,199,450 | 1,110,675,926 |
| 2024-06-20 | 175.5 | 180.94 | 181.36 | 170.7 | +3.03% | 75387 | 24,262,890 | 4,274,285,756 |
| 2024-06-19 | 181.8 | 175.62 | 181.9 | 172.68 | -3.32% | 57124 | 16,844,170 | 2,987,338,302 |
| 2024-06-18 | 189.18 | 181.66 | 190.8 | 180.3 | -3.63% | 31432 | 8,410,660 | 1,566,325,431 |
| 2024-06-17 | 192 | 188.5 | 193.48 | 187.72 | -1.53% | 24633 | 5,116,600 | 973,319,373 |
| 2024-06-14 | 188.4 | 191.42 | 193.48 | 186.12 | +1.22% | 28291 | 9,702,650 | 1,843,553,105 |
| 2024-06-13 | 178 | 189.12 | 192.74 | 177.48 | +1.03% | 43181 | 12,134,260 | 2,274,033,601 |
| 2024-06-11 | 190 | 187.2 | 190.82 | 185.08 | -1.75% | 62351 | 13,449,600 | 2,516,121,833 |
| 2024-06-10 | 199.06 | 190.54 | 199.06 | 188.2 | -3.01% | 48558 | 12,597,080 | 2,438,354,811 |
| 2024-06-07 | 192.76 | 196.46 | 198.5 | 192.44 | +1.99% | 34802 | 8,938,890 | 1,748,901,427 |
| 2024-06-06 | 192.68 | 192.62 | 195.68 | 192.08 | +0.05% | 32159 | 6,722,500 | 1,302,211,073 |
| 2024-06-05 | 191.9 | 192.52 | 199.1 | 191.5 | +0.51% | 57771 | 15,392,430 | 3,012,250,178 |
| 2024-06-04 | 194.9 | 191.54 | 196.98 | 191.22 | -1.04% | 37325 | 12,303,910 | 2,386,801,728 |
| 2024-06-03 | 194.16 | 193.56 | 197.5 | 183.26 | -1.22% | 77921 | 28,006,790 | 5,337,423,255 |
| 2024-05-31 | 205 | 195.96 | 206.74 | 192.28 | -4.65% | 65598 | 24,281,760 | 4,804,713,407 |
| 2024-05-30 | 214.9 | 205.52 | 216.3 | 205 | -4.03% | 37061 | 9,084,900 | 1,909,557,062 |
| 2024-05-29 | 211.2 | 214.16 | 214.48 | 206.3 | +1.46% | 56513 | 17,880,860 | 3,770,984,288 |
| 2024-05-28 | 218.78 | 211.08 | 222.5 | 210.62 | -3.71% | 65585 | 19,515,970 | 4,245,813,145 |
| 2024-05-27 | 230.12 | 219.22 | 232.98 | 216.06 | -14.18% | 140011 | 39,592,770 | 8,791,202,000 |
| 2024-05-24 | 256.32 | 255.44 | 256.92 | 251.1 | -0.34% | 53765 | 18,023,610 | 4,576,888,768 |
| 2024-05-23 | 254.3 | 256.3 | 256.46 | 253.62 | +0.84% | 46809 | 14,088,830 | 3,594,982,645 |
| 2024-05-22 | 253.1 | 254.16 | 254.4 | 251.9 | +0.54% | 85750 | 7,899,980 | 1,999,579,589 |
| 2024-05-21 | 251.2 | 252.8 | 253.3 | 250.2 | +0.84% | 86306 | 8,469,630 | 2,136,333,122 |
| 2024-05-20 | 252.7 | 250.7 | 253.16 | 250 | -0.52% | 64986 | 6,532,920 | 1,645,081,002 |
| 2024-05-17 | 252.48 | 252 | 252.7 | 251.1 | +0.01% | 15970 | 3,954,450 | 995,990,467 |
| 2024-05-16 | 253.4 | 251.98 | 254 | 250.5 | -0.36% | 19081 | 5,191,540 | 1,308,203,162 |
| 2024-05-15 | 252.14 | 252.9 | 253.32 | 249.12 | +0.30% | 31941 | 8,675,810 | 2,179,240,101 |
| 2024-05-14 | 252.88 | 252.14 | 253.94 | 251.64 | -0.06% | 29137 | 6,045,940 | 1,526,559,712 |
| 2024-05-13 | 252.06 | 252.3 | 255.5 | 251.6 | +0.53% | 35105 | 8,514,920 | 2,157,177,466 |
| 2024-05-10 | 249 | 250.98 | 251 | 248.4 | +1.10% | 20664 | 4,940,910 | 1,234,838,160 |
| 2024-05-08 | 246.94 | 248.26 | 248.8 | 246.22 | +0.94% | 26837 | 6,476,340 | 1,603,921,837 |
| 2024-05-07 | 240.36 | 245.96 | 246.16 | 240.22 | +2.49% | 28976 | 6,930,060 | 1,686,911,111 |
| 2024-05-06 | 242.16 | 239.98 | 243.8 | 239.9 | -0.90% | 22837 | 4,781,610 | 1,155,544,861 |
| 2024-05-03 | 242 | 242.16 | 243.54 | 240.56 | +0.07% | 16601 | 4,042,660 | 980,161,063 |
| 2024-05-02 | 242.3 | 242 | 244.24 | 238.44 | +0.11% | 28702 | 7,135,030 | 1,724,900,827 |
| 2024-04-30 | 239.6 | 241.74 | 243.2 | 238.88 | +1.10% | 24028 | 5,983,280 | 1,441,602,764 |
| 2024-04-29 | 233.16 | 239.12 | 239.9 | 233.1 | +2.67% | 22730 | 5,461,410 | 1,292,308,019 |
| 2024-04-27 | 232.34 | 232.9 | 233.46 | 232 | +0.38% | 18774 | 5,444,420 | 1,266,259,179 |
| 2024-04-26 | 229.36 | 232.02 | 232.32 | 228.8 | +1.45% | 23715 | 6,814,980 | 1,574,172,736 |
| 2024-04-25 | 228.94 | 228.7 | 229.74 | 227.62 | -0.07% | 20821 | 3,751,700 | 857,531,962 |
| 2024-04-24 | 228.24 | 228.86 | 230.4 | 226.06 | +0.12% | 26723 | 5,521,020 | 1,261,556,998 |
| 2024-04-23 | 227.58 | 228.58 | 231.18 | 226.9 | +0.64% | 50958 | 8,501,400 | 1,946,767,748 |
| 2024-04-22 | 226.6 | 227.12 | 227.8 | 226.3 | +0.41% | 23544 | 3,911,690 | 888,424,739 |
| 2024-04-19 | 227.68 | 226.2 | 228.38 | 225.98 | -0.59% | 16716 | 4,755,950 | 1,080,597,299 |
| 2024-04-18 | 227 | 227.54 | 227.98 | 225.64 | +0.46% | 14829 | 3,844,680 | 872,447,022 |
| 2024-04-17 | 228 | 226.5 | 228.92 | 226 | -0.82% | 35298 | 7,026,630 | 1,594,924,413 |
| 2024-04-16 | 230.12 | 228.38 | 230.7 | 227.62 | -0.57% | 36714 | 6,817,780 | 1,560,257,839 |
| 2024-04-15 | 228.2 | 229.7 | 230.86 | 228.2 | +0.69% | 43641 | 8,768,460 | 2,012,740,881 |
| 2024-04-12 | 227.8 | 228.12 | 229.46 | 226.54 | +0.33% | 29419 | 9,485,580 | 2,163,349,297 |
| 2024-04-11 | 227.8 | 227.36 | 229.14 | 226.1 | +0.57% | 51702 | 16,969,420 | 3,864,356,888 |
| 2024-04-10 | 215.9 | 226.08 | 228.32 | 214.26 | +4.72% | 105259 | 38,668,700 | 8,660,694,503 |
| 2024-04-09 | 218.24 | 215.9 | 219.68 | 213.74 | -1.02% | 23257 | 7,874,340 | 1,708,539,372 |
| 2024-04-08 | 218.5 | 218.12 | 221.38 | 212.12 | -0.17% | 49606 | 16,768,640 | 3,651,680,371 |
| 2024-04-05 | 220.26 | 218.5 | 221.32 | 218.12 | -0.79% | 25344 | 8,250,990 | 1,813,062,192 |
| 2024-04-04 | 221.58 | 220.24 | 223.46 | 219.08 | -0.59% | 16331 | 5,526,180 | 1,224,530,244 |
| 2024-04-03 | 220.48 | 221.54 | 222.4 | 220.06 | +0.58% | 11863 | 4,206,400 | 931,969,702 |
| 2024-04-02 | 219 | 220.26 | 221.3 | 218.08 | +0.64% | 15371 | 3,941,690 | 867,292,022 |
| 2024-04-01 | 222.2 | 218.86 | 222.72 | 218.74 | -1.15% | 17431 | 4,075,310 | 899,411,634 |
| 2024-03-29 | 220.2 | 221.4 | 223 | 218.58 | +0.48% | 20691 | 5,908,130 | 1,306,115,009 |
| 2024-03-28 | 223.5 | 220.34 | 223.5 | 220 | -1.02% | 19821 | 3,756,920 | 830,623,163 |
| 2024-03-27 | 222 | 222.6 | 223.46 | 220.3 | +0.36% | 18093 | 5,213,750 | 1,158,368,883 |
| 2024-03-26 | 221.9 | 221.8 | 222 | 219.36 | +0.35% | 19348 | 4,842,640 | 1,068,704,086 |
| 2024-03-25 | 214.5 | 221.02 | 221.2 | 214.42 | +3.21% | 32144 | 10,898,130 | 2,379,994,702 |
| 2024-03-22 | 217.98 | 214.14 | 219.62 | 212.62 | -2.00% | 50990 | 13,103,520 | 2,843,572,802 |
| 2024-03-21 | 212.78 | 218.5 | 218.56 | 209.7 | +3.07% | 46939 | 14,280,920 | 3,046,040,229 |
| 2024-03-20 | 205.46 | 212 | 212.74 | 205.46 | +2.75% | 30308 | 12,214,070 | 2,574,655,070 |
| 2024-03-19 | 209.16 | 206.32 | 209.16 | 205.2 | -1.37% | 21523 | 4,084,390 | 846,897,691 |
| 2024-03-18 | 210 | 209.18 | 211.4 | 207.1 | +0.09% | 19968 | 7,539,690 | 1,580,711,973 |
| 2024-03-15 | 205.3 | 209 | 209.42 | 204.72 | +1.62% | 23892 | 7,920,790 | 1,647,490,890 |
| 2024-03-14 | 204.4 | 205.66 | 207.94 | 202.02 | +0.40% | 44909 | 7,866,750 | 1,607,189,434 |
| 2024-03-13 | 205.6 | 204.84 | 207.4 | 204.68 | -0.17% | 12877 | 3,080,010 | 634,855,325 |
| 2024-03-12 | 205 | 205.18 | 205.66 | 202.74 | -0.03% | 19624 | 4,518,750 | 922,140,971 |
| 2024-03-11 | 207.32 | 205.24 | 208.82 | 204.18 | -0.98% | 23528 | 4,645,270 | 959,061,829 |
| 2024-03-07 | 206.4 | 207.28 | 208.34 | 205.2 | +0.29% | 14183 | 3,658,650 | 755,802,202 |
| 2024-03-06 | 205.1 | 206.68 | 209.96 | 204.1 | +0.82% | 26271 | 8,070,940 | 1,671,761,309 |
| 2024-03-05 | 204.94 | 205 | 205.48 | 202.94 | +0.22% | 12381 | 2,955,270 | 604,168,558 |
| 2024-03-04 | 206.6 | 204.54 | 207.56 | 202.84 | -0.67% | 43921 | 8,336,980 | 1,712,338,812 |
| 2024-03-01 | 200.46 | 205.92 | 206.96 | 200.24 | +2.79% | 49832 | 17,441,750 | 3,561,205,809 |
| 2024-02-29 | 197 | 200.34 | 200.4 | 196.52 | +1.62% | 16177 | 4,098,210 | 814,950,580 |
| 2024-02-28 | 197.32 | 197.14 | 198.66 | 197.02 | -0.05% | 13034 | 3,046,680 | 602,960,440 |
| 2024-02-27 | 197.34 | 197.24 | 199.3 | 196.4 | -0.14% | 16222 | 5,513,670 | 1,090,824,327 |
| 2024-02-26 | 193.34 | 197.52 | 197.7 | 193.3 | +2.18% | 29945 | 6,408,270 | 1,251,738,617 |
| 2024-02-22 | 190.24 | 193.3 | 194.46 | 189.22 | +1.85% | 27794 | 6,528,570 | 1,258,431,895 |
| 2024-02-21 | 190.32 | 189.78 | 192.8 | 186.72 | -0.45% | 28833 | 6,877,480 | 1,305,922,193 |
| 2024-02-20 | 197.8 | 190.64 | 198.76 | 188.28 | -3.63% | 51320 | 9,672,400 | 1,876,725,709 |
| 2024-02-19 | 198.96 | 197.82 | 201.38 | 197 | -0.47% | 25176 | 7,374,030 | 1,470,621,412 |
| 2024-02-16 | 199.7 | 198.76 | 201.5 | 196.72 | -0.40% | 37989 | 9,494,100 | 1,891,495,737 |
| 2024-02-15 | 196.92 | 199.56 | 199.6 | 194.62 | +1.52% | 22954 | 7,208,270 | 1,424,258,993 |
| 2024-02-14 | 197.56 | 196.58 | 198.4 | 196.04 | -0.47% | 15602 | 4,185,900 | 825,292,302 |
| 2024-02-13 | 198.46 | 197.5 | 199.56 | 196.06 | -0.28% | 18971 | 4,328,100 | 854,508,017 |
| 2024-02-12 | 201 | 198.06 | 201.2 | 196.54 | -0.83% | 35298 | 6,224,830 | 1,235,143,848 |
| 2024-02-09 | 196.4 | 199.72 | 200.52 | 195.16 | +1.84% | 33277 | 6,628,430 | 1,316,443,278 |
| 2024-02-08 | 197.1 | 196.12 | 199.24 | 194.54 | -0.50% | 21638 | 6,664,700 | 1,316,142,037 |
| 2024-02-07 | 200.14 | 197.1 | 200.28 | 195.54 | -1.30% | 24931 | 7,087,460 | 1,398,806,087 |
| 2024-02-06 | 200.8 | 199.7 | 201.06 | 198.16 | -0.51% | 28016 | 6,746,810 | 1,344,152,132 |
| 2024-02-05 | 202.9 | 200.72 | 203.74 | 199.72 | -1.07% | 34339 | 5,882,170 | 1,182,630,765 |
| 2024-02-02 | 204.9 | 202.9 | 207.66 | 202.12 | -0.82% | 36333 | 12,280,370 | 2,511,392,359 |
| 2024-02-01 | 200.16 | 204.58 | 205.04 | 200.02 | +2.22% | 29057 | 10,109,650 | 2,058,752,465 |
| 2024-01-31 | 201.5 | 200.14 | 203 | 198.64 | -0.47% | 50311 | 11,960,130 | 2,403,371,323 |
| 2024-01-30 | 197.3 | 201.08 | 201.24 | 195.02 | +2.04% | 40879 | 10,169,780 | 2,009,489,536 |
| 2024-01-29 | 194 | 197.06 | 197.72 | 194 | +1.59% | 31082 | 4,803,570 | 943,688,496 |
| 2024-01-26 | 195.2 | 193.98 | 195.78 | 193.8 | -0.52% | 16431 | 3,745,750 | 728,395,227 |
| 2024-01-25 | 197.6 | 195 | 197.92 | 194.5 | -1.32% | 14775 | 3,892,220 | 762,073,072 |
| 2024-01-24 | 198.88 | 197.6 | 199.5 | 196.6 | -0.31% | 14288 | 4,668,500 | 922,846,228 |
| 2024-01-23 | 198.78 | 198.22 | 198.98 | 196.04 | -0.08% | 12124 | 3,756,740 | 743,060,551 |
| 2024-01-22 | 196.94 | 198.38 | 199.7 | 196.14 | +0.99% | 29931 | 6,093,980 | 1,209,478,649 |
| 2024-01-19 | 194.52 | 196.44 | 196.84 | 192 | +0.90% | 28528 | 9,457,950 | 1,837,556,364 |
| 2024-01-18 | 198.94 | 194.68 | 200.94 | 194.5 | -1.94% | 35649 | 10,736,920 | 2,123,270,888 |
| 2024-01-17 | 198 | 198.54 | 199.74 | 197.2 | +0.35% | 14322 | 4,306,600 | 855,552,745 |
| 2024-01-16 | 197.8 | 197.84 | 198.44 | 195.3 | -0.09% | 16296 | 5,699,230 | 1,125,691,398 |
| 2024-01-15 | 199 | 198.02 | 201.56 | 196.6 | -0.12% | 33292 | 10,829,460 | 2,152,311,317 |
| 2024-01-12 | 196.5 | 198.26 | 199.9 | 194.18 | +1.10% | 43082 | 14,915,540 | 2,944,445,143 |
| 2024-01-11 | 185.1 | 196.1 | 197.94 | 183.64 | +6.00% | 71656 | 34,133,390 | 6,566,515,504 |
| 2024-01-10 | 183.12 | 185 | 186.52 | 182.82 | +1.03% | 16050 | 4,457,710 | 823,552,403 |
| 2024-01-09 | 185.48 | 183.12 | 185.7 | 182.66 | -1.23% | 27477 | 3,953,880 | 726,092,466 |
| 2024-01-08 | 183 | 185.4 | 185.42 | 182.2 | +1.52% | 11171 | 3,023,700 | 555,286,196 |
| 2024-01-05 | 183.12 | 182.62 | 184.26 | 181.72 | -0.23% | 9797 | 1,582,770 | 289,547,193 |
| 2024-01-04 | 181.4 | 183.04 | 184.42 | 181 | +1.16% | 16936 | 3,314,040 | 606,691,974 |
| 2024-01-03 | 178.4 | 180.94 | 181.28 | 177.9 | 0.00% | 7527 | 1,679,660 | 302,535,695 |