Сбербанк (Сбер)
SBER
324.34 ₽ +0.15% ↑История котировок SBER
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 274 | 279.43 | 279.49 | 273.7 | +2.42% | 97811 | 52,633,750 | 14,559,469,001 |
| 2024-12-28 | 271.35 | 272.83 | 273.99 | 270.4 | +0.60% | 75600 | 39,585,910 | 10,781,650,538 |
| 2024-12-27 | 269.61 | 271.2 | 272.16 | 268.57 | +0.61% | 97081 | 52,144,690 | 14,113,195,712 |
| 2024-12-26 | 272 | 269.56 | 274.25 | 269.1 | -0.78% | 141710 | 75,735,270 | 20,555,363,427 |
| 2024-12-25 | 263.62 | 271.69 | 273 | 260.31 | +2.78% | 191882 | 125,539,910 | 33,690,236,575 |
| 2024-12-24 | 264.94 | 264.34 | 266.79 | 261.02 | -0.21% | 150068 | 83,808,660 | 22,159,031,395 |
| 2024-12-23 | 260 | 264.9 | 270 | 256.51 | +2.83% | 267520 | 163,165,650 | 43,158,379,936 |
| 2024-12-20 | 229.1 | 257.6 | 258.98 | 228.03 | +12.49% | 373972 | 235,186,220 | 58,117,516,792 |
| 2024-12-19 | 230.16 | 229 | 234.99 | 227.71 | -0.50% | 188640 | 124,061,370 | 28,715,332,742 |
| 2024-12-18 | 226.72 | 230.15 | 230.8 | 224.33 | +1.61% | 98786 | 58,056,480 | 13,200,949,660 |
| 2024-12-17 | 225.6 | 226.5 | 227.49 | 223.72 | +0.43% | 107544 | 45,885,470 | 10,353,636,764 |
| 2024-12-16 | 228.62 | 225.53 | 229.05 | 224.38 | -1.39% | 107518 | 54,593,280 | 12,350,005,599 |
| 2024-12-13 | 228.9 | 228.7 | 231.33 | 227.85 | -0.14% | 94542 | 46,124,660 | 10,570,497,704 |
| 2024-12-12 | 234 | 229.02 | 235.95 | 228.52 | -2.21% | 115719 | 59,171,170 | 13,748,238,587 |
| 2024-12-11 | 230.5 | 234.19 | 234.39 | 229.22 | +1.46% | 115310 | 64,914,300 | 15,026,987,712 |
| 2024-12-10 | 238 | 230.82 | 238.01 | 230.65 | -2.73% | 133496 | 58,740,230 | 13,710,391,987 |
| 2024-12-09 | 239.29 | 237.29 | 240.51 | 236.75 | -0.23% | 122837 | 52,493,640 | 12,526,394,065 |
| 2024-12-06 | 233.63 | 237.84 | 238.25 | 231.52 | +1.87% | 166653 | 81,096,070 | 19,088,098,359 |
| 2024-12-05 | 224.57 | 233.48 | 233.75 | 222.82 | +3.98% | 164868 | 86,989,140 | 19,851,593,352 |
| 2024-12-04 | 231 | 224.55 | 233.79 | 224.3 | -2.71% | 131983 | 72,417,390 | 16,617,122,008 |
| 2024-12-03 | 235.29 | 230.8 | 235.97 | 230.26 | -1.86% | 89437 | 45,322,870 | 10,536,715,774 |
| 2024-12-02 | 237.02 | 235.17 | 238.7 | 234.32 | -0.56% | 103525 | 45,142,250 | 10,677,792,835 |
| 2024-11-29 | 228.48 | 236.49 | 236.99 | 227.55 | +3.47% | 130297 | 70,303,900 | 16,387,603,635 |
| 2024-11-28 | 227 | 228.56 | 229.5 | 222.48 | +1.00% | 130941 | 67,840,700 | 15,359,712,601 |
| 2024-11-27 | 223.9 | 226.3 | 226.47 | 219.2 | +1.41% | 232795 | 112,457,620 | 25,043,210,047 |
| 2024-11-26 | 227.8 | 223.16 | 231.9 | 221.2 | -2.04% | 231735 | 96,795,030 | 21,854,770,442 |
| 2024-11-25 | 236 | 227.81 | 237.1 | 227.25 | -3.47% | 162372 | 76,469,770 | 17,727,272,699 |
| 2024-11-22 | 240.5 | 236 | 241 | 234.78 | -1.86% | 95698 | 45,621,420 | 10,836,393,147 |
| 2024-11-21 | 237.15 | 240.47 | 240.94 | 234 | +1.44% | 158112 | 75,143,570 | 17,757,313,156 |
| 2024-11-20 | 241.82 | 237.05 | 243.59 | 234.74 | -1.47% | 164135 | 70,349,830 | 16,837,071,934 |
| 2024-11-19 | 249.03 | 240.59 | 249.83 | 239.62 | -3.27% | 177918 | 75,474,680 | 18,395,321,115 |
| 2024-11-18 | 249 | 248.72 | 251.94 | 247.3 | -1.86% | 149869 | 51,559,910 | 12,859,671,851 |
| 2024-11-15 | 249.31 | 253.43 | 254.43 | 248.05 | +1.57% | 89993 | 44,201,700 | 11,113,484,983 |
| 2024-11-14 | 254.26 | 249.52 | 255.92 | 248.6 | -2.03% | 98860 | 49,011,750 | 12,366,776,263 |
| 2024-11-13 | 255.29 | 254.7 | 258.96 | 254.05 | -0.42% | 84816 | 44,540,020 | 11,439,153,914 |
| 2024-11-12 | 259.99 | 255.77 | 260.7 | 255.27 | -1.90% | 87370 | 40,926,850 | 10,539,814,449 |
| 2024-11-11 | 257.99 | 260.73 | 261.3 | 256.49 | +1.86% | 122240 | 67,847,940 | 17,578,684,700 |
| 2024-11-08 | 251.5 | 255.98 | 255.99 | 250.5 | +2.01% | 108490 | 58,086,370 | 14,677,974,807 |
| 2024-11-07 | 243.26 | 250.93 | 251 | 242.16 | +3.01% | 124858 | 44,425,190 | 10,948,449,973 |
| 2024-11-06 | 247 | 243.6 | 248.56 | 242.05 | +1.83% | 160070 | 78,965,200 | 19,402,189,407 |
| 2024-11-05 | 239.6 | 239.23 | 241.2 | 238.07 | +0.11% | 94871 | 28,172,270 | 6,757,011,276 |
| 2024-11-02 | 237.9 | 238.97 | 240 | 237.71 | +0.39% | 45810 | 14,895,450 | 3,558,577,654 |
| 2024-11-01 | 237.9 | 238.03 | 239.1 | 234.57 | +0.05% | 125949 | 48,370,770 | 11,441,541,302 |
| 2024-10-31 | 241.4 | 237.9 | 242.8 | 236.23 | -1.47% | 128668 | 57,274,130 | 13,737,746,155 |
| 2024-10-30 | 242.7 | 241.45 | 246.22 | 241.11 | -0.50% | 106716 | 39,826,840 | 9,721,006,738 |
| 2024-10-29 | 243.2 | 242.66 | 244.6 | 239.88 | +0.04% | 147128 | 47,134,580 | 11,430,089,076 |
| 2024-10-28 | 245.02 | 242.56 | 249 | 241.61 | -1.54% | 166891 | 71,940,990 | 17,652,871,570 |
| 2024-10-25 | 252.72 | 246.35 | 255.35 | 245.7 | -2.49% | 201659 | 80,587,930 | 20,126,043,139 |
| 2024-10-24 | 252.01 | 252.64 | 254.27 | 250.25 | +0.25% | 97097 | 28,764,370 | 7,245,386,056 |
| 2024-10-23 | 255.1 | 252.01 | 255.9 | 251.34 | -1.34% | 113471 | 30,420,950 | 7,718,228,942 |
| 2024-10-22 | 258.1 | 255.42 | 258.8 | 255.25 | -1.08% | 61508 | 17,064,680 | 4,381,858,399 |
| 2024-10-21 | 257.3 | 258.21 | 259.85 | 256.78 | +0.40% | 66106 | 21,471,680 | 5,547,686,295 |
| 2024-10-18 | 256.21 | 257.19 | 258.9 | 254.41 | +0.24% | 103821 | 30,020,250 | 7,693,100,993 |
| 2024-10-17 | 259.5 | 256.57 | 260.45 | 256.03 | -1.13% | 57754 | 24,658,790 | 6,366,640,214 |
| 2024-10-16 | 262.05 | 259.5 | 264.72 | 258.45 | -0.97% | 89783 | 40,206,260 | 10,504,935,124 |
| 2024-10-15 | 260.94 | 262.03 | 263.7 | 259.84 | +0.29% | 60407 | 26,247,370 | 6,879,583,804 |
| 2024-10-14 | 256.15 | 261.28 | 263.91 | 254.1 | +1.69% | 153462 | 64,205,680 | 16,646,352,622 |
| 2024-10-11 | 259.8 | 256.94 | 260.07 | 256.8 | -1.17% | 77429 | 24,848,580 | 6,408,762,718 |
| 2024-10-10 | 260.88 | 259.98 | 261.64 | 258.91 | -0.34% | 48673 | 17,677,230 | 4,598,989,253 |
| 2024-10-09 | 262.42 | 260.86 | 263.8 | 259.59 | -0.59% | 60988 | 25,021,350 | 6,531,053,135 |
| 2024-10-08 | 263 | 262.4 | 263.8 | 261.89 | -0.38% | 49800 | 16,163,780 | 4,248,218,100 |
| 2024-10-07 | 264.25 | 263.39 | 267 | 261.37 | -0.27% | 95480 | 28,940,600 | 7,618,217,010 |
| 2024-10-04 | 264.96 | 264.09 | 265.44 | 262.11 | -0.06% | 68635 | 25,992,290 | 6,861,324,907 |
| 2024-10-03 | 259.31 | 264.25 | 264.49 | 257.2 | +1.91% | 132228 | 56,534,560 | 14,759,403,717 |
| 2024-10-02 | 266.01 | 259.31 | 268 | 258.52 | -2.62% | 122224 | 46,519,200 | 12,233,584,613 |
| 2024-10-01 | 267.6 | 266.29 | 268.68 | 264 | -0.82% | 141271 | 52,125,800 | 13,875,642,503 |
| 2024-09-30 | 269.26 | 268.49 | 272.33 | 268.14 | +0.16% | 105333 | 42,519,740 | 11,510,452,992 |
| 2024-09-27 | 268.9 | 268.07 | 269.7 | 267.17 | +0.07% | 58603 | 18,889,430 | 5,073,287,299 |
| 2024-09-26 | 267.54 | 267.88 | 269.76 | 265.41 | +0.03% | 66256 | 31,888,540 | 8,524,972,559 |
| 2024-09-25 | 272.92 | 267.8 | 273.8 | 267.3 | -1.88% | 132949 | 43,803,870 | 11,862,922,074 |
| 2024-09-24 | 273.9 | 272.92 | 273.94 | 270.5 | -0.09% | 72506 | 36,984,140 | 10,076,908,612 |
| 2024-09-23 | 269.3 | 273.17 | 273.8 | 269.3 | +1.52% | 106826 | 49,396,850 | 13,432,987,817 |
| 2024-09-20 | 264.52 | 269.08 | 269.21 | 264.5 | +1.73% | 74028 | 38,767,000 | 10,346,363,728 |
| 2024-09-19 | 263.94 | 264.5 | 266.19 | 262.32 | +0.42% | 87106 | 35,683,170 | 9,440,735,658 |
| 2024-09-18 | 265.73 | 263.4 | 267.99 | 263.15 | -0.97% | 86451 | 43,376,640 | 11,523,855,679 |
| 2024-09-17 | 264.12 | 265.99 | 267 | 260.55 | +0.83% | 101366 | 57,565,620 | 15,202,488,870 |
| 2024-09-16 | 259.64 | 263.79 | 264.37 | 257.8 | +2.15% | 122553 | 52,643,180 | 13,789,541,715 |
| 2024-09-13 | 255.19 | 258.25 | 259.92 | 248.75 | +1.30% | 203210 | 111,180,360 | 28,260,374,145 |
| 2024-09-12 | 257.8 | 254.93 | 258.68 | 252.85 | -1.27% | 97281 | 46,358,080 | 11,841,477,729 |
| 2024-09-11 | 260.31 | 258.2 | 262 | 257.5 | -1.18% | 82187 | 38,293,710 | 9,961,674,795 |
| 2024-09-10 | 264.61 | 261.29 | 264.61 | 258.7 | -0.77% | 115381 | 57,937,830 | 15,137,344,244 |
| 2024-09-09 | 256.32 | 263.31 | 263.45 | 255.3 | +3.35% | 128440 | 66,128,940 | 17,203,253,857 |
| 2024-09-06 | 253.01 | 254.77 | 255.35 | 250.31 | +0.77% | 93875 | 41,336,330 | 10,455,174,956 |
| 2024-09-05 | 255 | 252.82 | 258.17 | 251.11 | -0.08% | 119029 | 78,616,830 | 20,008,156,071 |
| 2024-09-04 | 244.51 | 253.01 | 253.5 | 242.8 | +3.68% | 115770 | 70,652,080 | 17,536,502,500 |
| 2024-09-03 | 244.4 | 244.04 | 250 | 240.01 | -0.11% | 193382 | 105,673,360 | 25,885,880,197 |
| 2024-09-02 | 254.03 | 244.31 | 254.2 | 242.65 | -3.99% | 195195 | 97,662,430 | 24,225,650,310 |
| 2024-08-30 | 260.5 | 254.45 | 261.8 | 254 | -2.25% | 121471 | 46,118,490 | 11,826,212,287 |
| 2024-08-29 | 262.58 | 260.31 | 264.19 | 258.36 | -0.82% | 77342 | 34,802,250 | 9,085,153,606 |
| 2024-08-28 | 259.9 | 262.47 | 262.47 | 254.99 | +0.76% | 116325 | 47,867,970 | 12,416,454,599 |
| 2024-08-27 | 265.83 | 260.5 | 266.07 | 259.82 | -1.84% | 70646 | 32,345,170 | 8,495,741,637 |
| 2024-08-26 | 263.55 | 265.39 | 266.95 | 261.54 | +2.27% | 104621 | 49,974,250 | 13,205,967,281 |
| 2024-08-23 | 261.61 | 259.5 | 262.8 | 255.56 | -0.80% | 176911 | 76,719,180 | 19,878,279,030 |
| 2024-08-22 | 266.93 | 261.6 | 268.5 | 260.15 | -2.00% | 113308 | 47,907,530 | 12,655,851,218 |
| 2024-08-21 | 266.2 | 266.93 | 267.8 | 263.86 | +0.27% | 105681 | 37,127,480 | 9,866,186,882 |
| 2024-08-20 | 268.35 | 266.2 | 269.49 | 263.36 | -0.73% | 154894 | 54,276,130 | 14,489,552,807 |
| 2024-08-19 | 275 | 268.17 | 275.56 | 265.02 | -2.34% | 153899 | 68,626,200 | 18,530,524,837 |
| 2024-08-16 | 278.05 | 274.6 | 279 | 274.32 | -1.23% | 62420 | 26,195,850 | 7,255,848,404 |
| 2024-08-15 | 280.5 | 278.01 | 280.85 | 276.73 | -0.82% | 123186 | 28,665,290 | 7,984,061,069 |
| 2024-08-14 | 284.3 | 280.32 | 284.7 | 280.12 | -1.27% | 52314 | 21,757,040 | 6,148,973,531 |
| 2024-08-13 | 281.05 | 283.92 | 284.33 | 280.42 | +1.13% | 79099 | 24,058,790 | 6,791,087,827 |
| 2024-08-12 | 280.01 | 280.74 | 281.5 | 278.03 | -0.25% | 86145 | 27,767,330 | 7,768,907,946 |
| 2024-08-09 | 281 | 281.44 | 282.67 | 279.62 | +0.12% | 52968 | 22,302,730 | 6,275,073,796 |
| 2024-08-08 | 283.4 | 281.09 | 285.42 | 280 | -0.39% | 148260 | 42,425,830 | 12,008,636,098 |
| 2024-08-07 | 280 | 282.2 | 283.27 | 277.21 | +1.00% | 99159 | 48,494,490 | 13,599,338,250 |
| 2024-08-06 | 277.01 | 279.4 | 281.16 | 276.35 | +1.42% | 86167 | 43,600,150 | 12,169,833,606 |
| 2024-08-05 | 282.79 | 275.49 | 283.46 | 275.17 | -3.69% | 166580 | 82,141,460 | 22,871,130,952 |
| 2024-08-02 | 287.21 | 286.04 | 287.99 | 284.37 | -0.41% | 77059 | 30,086,580 | 8,601,524,732 |
| 2024-08-01 | 289.87 | 287.21 | 290.69 | 287.04 | -0.72% | 44184 | 18,646,450 | 5,391,099,058 |
| 2024-07-31 | 290.47 | 289.3 | 291.2 | 288.01 | -0.24% | 61357 | 25,974,520 | 7,524,943,881 |
| 2024-07-30 | 286.5 | 290 | 291.99 | 284.32 | +1.19% | 139081 | 42,572,480 | 12,290,569,983 |
| 2024-07-29 | 293 | 286.58 | 293 | 286 | -2.29% | 142180 | 52,445,850 | 15,134,258,845 |
| 2024-07-26 | 296.4 | 293.3 | 300 | 292.67 | -1.04% | 179297 | 84,909,830 | 25,147,137,352 |
| 2024-07-25 | 295.69 | 296.37 | 297.3 | 294.2 | +0.23% | 55691 | 22,868,740 | 6,768,216,501 |
| 2024-07-24 | 294.39 | 295.69 | 296.67 | 293.2 | +0.44% | 122695 | 24,565,710 | 7,263,003,449 |
| 2024-07-23 | 295.47 | 294.39 | 295.48 | 293.36 | -0.11% | 48747 | 22,190,840 | 6,529,116,896 |
| 2024-07-22 | 291 | 294.71 | 294.95 | 291 | +1.66% | 76343 | 33,386,610 | 9,779,002,585 |
| 2024-07-19 | 290.67 | 289.9 | 292.58 | 289.2 | +0.02% | 73252 | 31,022,060 | 9,026,251,890 |
| 2024-07-18 | 284.68 | 289.83 | 289.99 | 282.73 | +1.81% | 72967 | 34,090,360 | 9,784,301,935 |
| 2024-07-17 | 285.84 | 284.68 | 289.96 | 283.23 | -0.20% | 148212 | 42,824,670 | 12,284,503,605 |
| 2024-07-16 | 284.49 | 285.25 | 285.69 | 276.7 | +0.31% | 171604 | 82,870,860 | 23,286,385,148 |
| 2024-07-15 | 293 | 284.38 | 293.86 | 283.5 | -2.68% | 127792 | 58,737,560 | 16,923,746,968 |
| 2024-07-12 | 296 | 292.21 | 297.48 | 290.97 | -1.24% | 123842 | 49,999,170 | 14,669,454,271 |
| 2024-07-11 | 289.96 | 295.87 | 296.98 | 285.22 | -6.57% | 524131 | 168,030,600 | 48,738,315,679 |
| 2024-07-10 | 319 | 316.68 | 320.3 | 314.3 | -1.03% | 235365 | 88,512,550 | 28,065,530,252 |
| 2024-07-09 | 324.3 | 319.99 | 325.33 | 317.5 | -1.26% | 170116 | 54,199,810 | 17,436,610,897 |
| 2024-07-08 | 325.76 | 324.07 | 327.44 | 323.74 | -0.29% | 74466 | 27,756,900 | 9,025,370,831 |
| 2024-07-05 | 324.71 | 325 | 327 | 321.01 | +0.10% | 79757 | 40,433,010 | 13,096,717,923 |
| 2024-07-04 | 328.39 | 324.66 | 329.57 | 323.81 | -1.08% | 98077 | 40,766,110 | 13,317,132,562 |
| 2024-07-03 | 328.58 | 328.2 | 330.45 | 327 | -0.05% | 75115 | 32,156,700 | 10,584,686,931 |
| 2024-07-02 | 327.35 | 328.37 | 328.87 | 326.82 | +0.39% | 57635 | 21,155,650 | 6,941,082,279 |
| 2024-07-01 | 327.64 | 327.1 | 329 | 326.25 | -0.02% | 70841 | 31,710,510 | 10,396,387,155 |
| 2024-06-28 | 327.87 | 327.15 | 329.3 | 325.8 | 0.00% | 90481 | 40,451,800 | 13,250,355,870 |
| 2024-06-27 | 324.8 | 327.16 | 327.83 | 322.63 | +0.80% | 124105 | 46,771,370 | 15,221,129,799 |
| 2024-06-26 | 320.1 | 324.55 | 324.56 | 319.8 | +1.49% | 88589 | 42,491,110 | 13,721,465,557 |
| 2024-06-25 | 317.5 | 319.8 | 319.89 | 316.28 | +0.80% | 75103 | 25,978,180 | 8,270,536,251 |
| 2024-06-24 | 314.7 | 317.25 | 319 | 314.14 | +0.99% | 73471 | 29,607,080 | 9,387,538,945 |
| 2024-06-21 | 315 | 314.14 | 316 | 312.6 | 0.00% | 67256 | 29,116,600 | 9,152,147,994 |
| 2024-06-20 | 310.7 | 314.15 | 314.72 | 306.02 | +1.11% | 162795 | 72,789,950 | 22,616,269,153 |
| 2024-06-19 | 314.38 | 310.7 | 314.78 | 307.51 | -1.16% | 106318 | 42,183,660 | 13,105,247,560 |
| 2024-06-18 | 317.65 | 314.34 | 318 | 313.02 | -1.04% | 62643 | 22,024,090 | 6,947,091,443 |
| 2024-06-17 | 320 | 317.65 | 320.45 | 316.85 | -0.53% | 44864 | 15,476,190 | 4,932,076,583 |
| 2024-06-14 | 317.8 | 319.35 | 320.7 | 316.2 | +0.52% | 106681 | 21,488,970 | 6,849,866,415 |
| 2024-06-13 | 305.7 | 317.71 | 317.82 | 304.14 | -0.03% | 98660 | 41,281,520 | 12,977,584,452 |
| 2024-06-11 | 317.5 | 317.8 | 319.84 | 315.88 | +0.16% | 62635 | 20,064,950 | 6,377,952,743 |
| 2024-06-10 | 320.8 | 317.28 | 321.98 | 315.21 | -0.82% | 76429 | 26,344,630 | 8,400,530,698 |
| 2024-06-07 | 313.8 | 319.9 | 320.64 | 312.73 | +2.18% | 89659 | 44,484,260 | 14,157,276,798 |
| 2024-06-06 | 314.7 | 313.08 | 316.45 | 311.15 | -0.52% | 74439 | 28,328,920 | 8,883,619,042 |
| 2024-06-05 | 316.63 | 314.72 | 318.28 | 313.85 | -0.56% | 71062 | 27,792,110 | 8,793,190,542 |
| 2024-06-04 | 310.98 | 316.49 | 316.5 | 308.8 | +1.78% | 82472 | 33,070,240 | 10,346,962,906 |
| 2024-06-03 | 313.5 | 310.95 | 315.5 | 305 | -0.69% | 155023 | 61,860,770 | 19,130,763,055 |
| 2024-05-31 | 316 | 313.11 | 318.49 | 309.8 | -1.11% | 152253 | 49,206,450 | 15,479,042,373 |
| 2024-05-30 | 320.91 | 316.63 | 321.55 | 316 | -1.17% | 98634 | 27,005,390 | 8,605,178,039 |
| 2024-05-29 | 318.25 | 320.38 | 320.4 | 315.92 | +0.68% | 58182 | 22,989,260 | 7,313,974,807 |
| 2024-05-28 | 317.5 | 318.22 | 320.9 | 315.82 | +0.36% | 115943 | 30,187,790 | 9,627,673,836 |
| 2024-05-27 | 321.01 | 317.09 | 321.95 | 315.5 | -1.22% | 119194 | 45,712,960 | 14,541,663,958 |
| 2024-05-24 | 323.83 | 321 | 324.48 | 319.78 | -0.79% | 69257 | 26,594,700 | 8,554,310,667 |
| 2024-05-23 | 322.8 | 323.54 | 324 | 321.23 | +0.19% | 41634 | 17,865,490 | 5,768,287,058 |
| 2024-05-22 | 320.8 | 322.93 | 323.1 | 320.8 | +0.71% | 44770 | 18,651,840 | 6,011,980,650 |
| 2024-05-21 | 320.88 | 320.64 | 322.23 | 318 | -0.14% | 91181 | 34,019,460 | 10,876,485,461 |
| 2024-05-20 | 324 | 321.08 | 324.85 | 318.94 | -0.64% | 87326 | 36,736,790 | 11,817,360,016 |
| 2024-05-17 | 322.96 | 323.16 | 323.5 | 320.02 | +0.08% | 58437 | 24,398,590 | 7,859,033,927 |
| 2024-05-16 | 320 | 322.91 | 322.91 | 320 | +1.00% | 63274 | 27,847,220 | 8,952,630,928 |
| 2024-05-15 | 318.2 | 319.7 | 320.16 | 317.7 | +0.50% | 59824 | 28,351,820 | 9,056,860,789 |
| 2024-05-14 | 315 | 318.12 | 318.41 | 313.58 | +1.04% | 71637 | 35,247,320 | 11,154,192,130 |
| 2024-05-13 | 314.1 | 314.85 | 315.7 | 314.04 | +0.43% | 65120 | 21,712,460 | 6,839,146,525 |
| 2024-05-10 | 311.5 | 313.49 | 313.5 | 311.31 | +0.73% | 40164 | 16,715,650 | 5,230,529,724 |
| 2024-05-08 | 308.41 | 311.21 | 311.83 | 308.08 | +0.97% | 93120 | 33,881,400 | 10,529,373,348 |
| 2024-05-07 | 306.23 | 308.22 | 308.87 | 306.21 | +0.72% | 43471 | 16,616,810 | 5,112,444,402 |
| 2024-05-06 | 308.1 | 306.01 | 308.1 | 305.55 | -0.49% | 47914 | 19,203,550 | 5,890,819,812 |
| 2024-05-03 | 307.11 | 307.53 | 308.29 | 304.34 | +0.05% | 95641 | 30,466,990 | 9,339,424,027 |
| 2024-05-02 | 308.7 | 307.37 | 309.19 | 306.8 | -0.28% | 54004 | 16,262,520 | 5,006,399,567 |
| 2024-04-30 | 309.19 | 308.24 | 309.49 | 308.03 | -0.24% | 21373 | 5,980,690 | 1,844,647,206 |
| 2024-04-29 | 309.14 | 308.97 | 309.6 | 307.65 | 0.00% | 32822 | 10,025,690 | 3,092,125,082 |
| 2024-04-27 | 309.25 | 308.98 | 309.99 | 308.7 | -0.01% | 40803 | 13,111,060 | 4,055,173,633 |
| 2024-04-26 | 308.5 | 309 | 309.9 | 308 | +0.19% | 58444 | 21,146,360 | 6,538,760,959 |
| 2024-04-25 | 307.95 | 308.41 | 309.07 | 307.45 | +0.15% | 45014 | 15,946,760 | 4,916,605,562 |
| 2024-04-24 | 307.5 | 307.94 | 309.79 | 306.65 | +0.18% | 70305 | 26,557,490 | 8,189,808,740 |
| 2024-04-23 | 315.39 | 307.39 | 315.79 | 306.26 | -2.41% | 214274 | 92,863,630 | 28,881,328,914 |
| 2024-04-22 | 308 | 314.99 | 315 | 307.38 | +2.48% | 138656 | 69,006,740 | 21,503,352,871 |
| 2024-04-19 | 308 | 307.38 | 308.38 | 306.8 | -0.20% | 38080 | 14,578,320 | 4,482,220,741 |
| 2024-04-18 | 306.01 | 307.99 | 308.29 | 305.05 | +0.46% | 37902 | 20,387,560 | 6,264,315,854 |
| 2024-04-17 | 308.65 | 306.59 | 309.74 | 305.91 | -0.55% | 59080 | 28,227,330 | 8,679,485,718 |
| 2024-04-16 | 308 | 308.29 | 308.65 | 307 | +0.10% | 52753 | 17,135,850 | 5,273,954,891 |
| 2024-04-15 | 307.47 | 307.99 | 308.39 | 306.64 | +0.29% | 49642 | 20,746,510 | 6,381,167,169 |
| 2024-04-12 | 307.4 | 307.1 | 307.87 | 306.3 | +0.05% | 54625 | 16,025,300 | 4,920,099,638 |
| 2024-04-11 | 306.7 | 306.95 | 308 | 305.7 | +0.15% | 51351 | 20,527,000 | 6,298,575,558 |
| 2024-04-10 | 306.76 | 306.48 | 307.14 | 304.62 | -0.09% | 50352 | 20,682,180 | 6,331,291,825 |
| 2024-04-09 | 308.1 | 306.76 | 309.35 | 305.51 | -0.32% | 78703 | 32,044,440 | 9,857,166,057 |
| 2024-04-08 | 306.5 | 307.75 | 308.6 | 306.22 | +0.54% | 69309 | 24,899,610 | 7,656,859,213 |
| 2024-04-05 | 304.62 | 306.1 | 306.5 | 303.7 | +0.49% | 38305 | 19,355,990 | 5,915,523,147 |
| 2024-04-04 | 306.8 | 304.61 | 307.77 | 304.36 | -0.69% | 73338 | 29,074,900 | 8,884,912,106 |
| 2024-04-03 | 300.4 | 306.72 | 307.13 | 300.17 | +2.11% | 125661 | 58,228,980 | 17,732,924,742 |
| 2024-04-02 | 300.43 | 300.38 | 300.99 | 298.95 | -0.02% | 64413 | 19,980,460 | 5,995,530,685 |
| 2024-04-01 | 300 | 300.43 | 301.65 | 299.5 | +0.57% | 80263 | 28,662,870 | 8,612,449,823 |
| 2024-03-29 | 299.38 | 298.72 | 299.5 | 298 | -0.09% | 42483 | 17,705,950 | 5,288,501,325 |
| 2024-03-28 | 295.5 | 299 | 299.3 | 295.5 | +1.32% | 76906 | 33,675,160 | 10,034,947,248 |
| 2024-03-27 | 294.47 | 295.1 | 295.11 | 293.47 | +0.34% | 42513 | 14,560,090 | 4,286,276,311 |
| 2024-03-26 | 294.5 | 294.11 | 295.82 | 293.04 | +0.07% | 43562 | 16,295,560 | 4,794,328,486 |
| 2024-03-25 | 294 | 293.9 | 294.93 | 292.13 | +0.31% | 59812 | 25,567,820 | 7,506,770,038 |
| 2024-03-22 | 295.77 | 292.99 | 296.79 | 291.05 | -0.89% | 114381 | 48,982,100 | 14,416,754,331 |
| 2024-03-21 | 295.99 | 295.62 | 297.3 | 291.8 | +0.07% | 163677 | 70,680,800 | 20,813,977,283 |
| 2024-03-20 | 295.3 | 295.4 | 296.88 | 293.52 | +0.07% | 72812 | 30,703,230 | 9,072,637,304 |
| 2024-03-19 | 298.3 | 295.2 | 299.4 | 294.21 | -1.23% | 115162 | 59,714,940 | 17,713,321,525 |
| 2024-03-18 | 299.4 | 298.87 | 299.98 | 297.63 | +0.19% | 60437 | 20,281,860 | 6,067,059,310 |
| 2024-03-15 | 295.71 | 298.3 | 299.44 | 295.29 | +0.83% | 54631 | 26,040,280 | 7,760,549,517 |
| 2024-03-14 | 298.5 | 295.83 | 298.7 | 295.14 | -1.01% | 113580 | 42,205,930 | 12,524,056,212 |
| 2024-03-13 | 301.2 | 298.85 | 301.49 | 298.7 | -0.68% | 53415 | 24,012,100 | 7,202,085,491 |
| 2024-03-12 | 299.6 | 300.9 | 301.07 | 297.34 | +0.37% | 78940 | 28,743,980 | 8,607,354,015 |
| 2024-03-11 | 301 | 299.79 | 302.95 | 298.5 | -0.20% | 102432 | 41,781,940 | 12,573,478,353 |
| 2024-03-07 | 297.72 | 300.4 | 300.58 | 297.24 | +0.90% | 59590 | 21,982,790 | 6,570,159,862 |
| 2024-03-06 | 298.2 | 297.71 | 299.33 | 296.82 | -0.23% | 39646 | 17,756,170 | 5,293,866,479 |
| 2024-03-05 | 299.33 | 298.4 | 300.41 | 297.57 | -0.26% | 103489 | 41,756,340 | 12,488,922,817 |
| 2024-03-04 | 295.87 | 299.17 | 299.5 | 295.8 | +1.28% | 108656 | 40,609,910 | 12,107,585,572 |
| 2024-03-01 | 292.2 | 295.38 | 295.88 | 292.2 | +1.09% | 60691 | 27,129,280 | 7,970,692,143 |
| 2024-02-29 | 292.31 | 292.19 | 293.2 | 291.3 | +0.15% | 50531 | 22,436,940 | 6,562,891,481 |
| 2024-02-28 | 292.6 | 291.75 | 293.95 | 289.75 | -0.26% | 101828 | 49,330,680 | 14,423,329,993 |
| 2024-02-27 | 291.35 | 292.52 | 293 | 290.55 | +0.44% | 70723 | 32,504,830 | 9,488,019,001 |
| 2024-02-26 | 288.52 | 291.25 | 291.3 | 287 | +2.28% | 107862 | 42,969,530 | 12,435,377,754 |
| 2024-02-22 | 282.1 | 284.77 | 285.05 | 282.1 | +0.98% | 53972 | 25,175,120 | 7,137,276,375 |
| 2024-02-21 | 283.9 | 282 | 285.28 | 280.2 | -0.67% | 100171 | 48,915,360 | 13,832,083,001 |
| 2024-02-20 | 289.2 | 283.9 | 289.28 | 283.29 | -1.74% | 104220 | 44,972,610 | 12,882,360,700 |
| 2024-02-19 | 288.51 | 288.93 | 289.98 | 287.07 | +0.21% | 65730 | 24,327,480 | 7,030,472,390 |
| 2024-02-16 | 290.47 | 288.33 | 292.3 | 286.25 | -0.66% | 103238 | 53,446,950 | 15,460,455,301 |
| 2024-02-15 | 289.3 | 290.24 | 290.45 | 287.63 | +0.41% | 66227 | 25,912,290 | 7,491,686,111 |
| 2024-02-14 | 287.07 | 289.06 | 290.6 | 286.84 | +0.69% | 84358 | 35,874,260 | 10,376,406,284 |
| 2024-02-13 | 287.52 | 287.07 | 289 | 285.4 | -0.07% | 70460 | 33,307,500 | 9,560,948,260 |
| 2024-02-12 | 283.66 | 287.28 | 287.84 | 283.5 | +1.33% | 89808 | 33,890,070 | 9,693,906,270 |
| 2024-02-09 | 282.17 | 283.5 | 284 | 281.5 | +0.47% | 72289 | 24,378,920 | 6,900,413,038 |
| 2024-02-08 | 284.52 | 282.17 | 286.24 | 281.25 | -0.79% | 102295 | 44,132,450 | 12,521,153,866 |
| 2024-02-07 | 278.82 | 284.41 | 284.5 | 278.81 | +2.06% | 94002 | 45,372,390 | 12,797,141,132 |
| 2024-02-06 | 278 | 278.67 | 278.99 | 277.3 | +0.30% | 55417 | 15,960,270 | 4,441,542,938 |
| 2024-02-05 | 277 | 277.84 | 278.57 | 276.9 | +0.40% | 47728 | 16,056,990 | 4,459,688,600 |
| 2024-02-02 | 277 | 276.74 | 277.3 | 276 | -0.04% | 41139 | 12,718,190 | 3,517,688,566 |
| 2024-02-01 | 276.03 | 276.86 | 277.75 | 275.93 | +0.31% | 45483 | 15,976,730 | 4,424,105,623 |
| 2024-01-31 | 275.84 | 276 | 276.45 | 275 | +0.12% | 38489 | 12,543,740 | 3,458,231,053 |
| 2024-01-30 | 274.01 | 275.67 | 277.25 | 273.97 | +0.59% | 72144 | 27,236,150 | 7,510,055,142 |
| 2024-01-29 | 273.02 | 274.05 | 274.95 | 272.7 | +0.51% | 51155 | 17,095,190 | 4,686,446,978 |
| 2024-01-26 | 273.1 | 272.65 | 273.72 | 272.21 | -0.06% | 34378 | 11,131,250 | 3,039,687,677 |
| 2024-01-25 | 274 | 272.81 | 274.18 | 271.55 | -0.35% | 55026 | 24,436,130 | 6,660,096,921 |
| 2024-01-24 | 275.9 | 273.77 | 276.44 | 273.7 | -0.77% | 49407 | 20,203,730 | 5,547,156,812 |
| 2024-01-23 | 274.7 | 275.9 | 277.26 | 274.31 | +0.35% | 45781 | 20,092,540 | 5,551,653,286 |
| 2024-01-22 | 274.86 | 274.93 | 275.9 | 273.85 | +0.03% | 54025 | 15,086,860 | 4,149,254,623 |
| 2024-01-19 | 277.39 | 274.86 | 277.47 | 273.55 | -0.80% | 77733 | 28,052,580 | 7,719,165,768 |
| 2024-01-18 | 278.24 | 277.07 | 278.87 | 276.76 | -0.33% | 56847 | 17,701,680 | 4,914,788,384 |
| 2024-01-17 | 276.02 | 278 | 279.17 | 275.75 | +0.72% | 84334 | 34,256,680 | 9,523,371,870 |
| 2024-01-16 | 276.22 | 276.01 | 276.45 | 274.1 | +0.02% | 48118 | 16,110,240 | 4,434,943,891 |
| 2024-01-15 | 276.45 | 275.96 | 277.73 | 275.21 | +0.04% | 50619 | 21,397,690 | 5,915,980,754 |
| 2024-01-12 | 276 | 275.84 | 276.96 | 274.77 | +0.05% | 40571 | 17,702,040 | 4,882,061,544 |
| 2024-01-11 | 274.78 | 275.71 | 275.97 | 274.01 | +0.44% | 39228 | 19,526,030 | 5,370,898,110 |
| 2024-01-10 | 275.3 | 274.49 | 276.16 | 273.64 | -0.29% | 45305 | 20,660,410 | 5,689,654,962 |
| 2024-01-09 | 276.97 | 275.28 | 278 | 274.71 | -0.53% | 40508 | 20,316,030 | 5,601,231,460 |
| 2024-01-08 | 273.6 | 276.76 | 277 | 273.53 | +1.15% | 70828 | 21,489,440 | 5,924,626,062 |
| 2024-01-05 | 274.3 | 273.62 | 274.69 | 272.8 | -0.18% | 26234 | 9,635,550 | 2,634,959,749 |
| 2024-01-04 | 274.67 | 274.12 | 275.48 | 273.7 | -0.16% | 33045 | 11,729,380 | 3,218,187,919 |
| 2024-01-03 | 271.9 | 274.56 | 274.7 | 271 | 0.00% | 50912 | 20,586,020 | 5,631,304,883 |