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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 300.5 | 299.9 | 300.99 | 299.08 | +0.07% | 116099 | 19,986,979 | 5,995,707,082 |
| 2025-12-29 | 302.66 | 299.7 | 306.2 | 298.5 | -0.93% | 276482 | 56,868,781 | 17,178,955,735 |
| 2025-12-26 | 300.26 | 302.51 | 302.6 | 300.02 | +0.75% | 137240 | 24,760,307 | 7,471,305,891 |
| 2025-12-25 | 302.31 | 300.26 | 302.72 | 300.07 | -0.59% | 164464 | 11,659,403 | 3,507,971,432 |
| 2025-12-24 | 300.66 | 302.03 | 303.15 | 299.32 | +0.46% | 86668 | 20,631,838 | 6,229,203,594 |
| 2025-12-23 | 298.03 | 300.65 | 301.68 | 297.32 | +0.98% | 104383 | 18,476,872 | 5,537,942,835 |
| 2025-12-22 | 300.01 | 297.72 | 300.65 | 296.84 | -0.72% | 206679 | 27,835,745 | 8,308,098,426 |
| 2025-12-19 | 302.3 | 299.87 | 303.25 | 298.51 | -0.69% | 320391 | 51,746,725 | 15,565,216,005 |
| 2025-12-18 | 303.38 | 301.96 | 304.27 | 300.47 | -0.51% | 170769 | 38,425,498 | 11,595,792,385 |
| 2025-12-17 | 304.79 | 303.5 | 305.88 | 301.78 | -0.42% | 167077 | 30,322,906 | 9,201,627,020 |
| 2025-12-16 | 305.07 | 304.78 | 306.2 | 303.53 | -0.10% | 120313 | 24,824,717 | 7,571,279,480 |
| 2025-12-15 | 304.32 | 305.08 | 305.8 | 303.07 | +0.40% | 167528 | 30,961,382 | 9,424,859,039 |
| 2025-12-12 | 307.21 | 303.86 | 307.92 | 303.61 | -1.08% | 133123 | 31,814,259 | 9,721,821,856 |
| 2025-12-11 | 306.84 | 307.19 | 309.41 | 305.2 | +0.15% | 167472 | 44,063,111 | 13,555,005,667 |
| 2025-12-10 | 307 | 306.73 | 307.68 | 306 | +0.11% | 72212 | 14,599,471 | 4,477,612,445 |
| 2025-12-09 | 305 | 306.39 | 307.7 | 304.5 | +0.47% | 107948 | 22,986,737 | 7,038,561,905 |
| 2025-12-08 | 307.53 | 304.95 | 308.48 | 304.2 | -0.74% | 112647 | 27,634,404 | 8,463,863,074 |
| 2025-12-05 | 301.76 | 307.22 | 307.92 | 301.66 | +1.81% | 122416 | 34,203,718 | 10,450,683,868 |
| 2025-12-04 | 303.25 | 301.76 | 304.58 | 301.4 | -0.36% | 72960 | 16,616,235 | 5,030,112,559 |
| 2025-12-03 | 301.1 | 302.85 | 303.76 | 299.1 | -0.30% | 123319 | 28,901,358 | 8,702,516,171 |
| 2025-12-02 | 305.6 | 303.77 | 305.92 | 301.46 | -0.47% | 100663 | 19,883,739 | 6,048,433,753 |
| 2025-12-01 | 304.32 | 305.2 | 306.48 | 303.01 | +0.34% | 133264 | 23,738,837 | 7,240,216,147 |
| 2025-11-28 | 300.86 | 304.17 | 305.26 | 299.05 | +1.55% | 106526 | 24,863,407 | 7,515,783,117 |
| 2025-11-27 | 305.47 | 299.53 | 306.25 | 297.33 | -1.78% | 293509 | 34,517,910 | 10,394,336,262 |
| 2025-11-26 | 306.48 | 304.96 | 306.87 | 304 | -0.53% | 80397 | 12,942,518 | 3,946,630,169 |
| 2025-11-25 | 306 | 306.6 | 307.97 | 303 | +0.24% | 111479 | 29,434,900 | 9,007,594,999 |
| 2025-11-24 | 308.67 | 305.87 | 309.95 | 303.7 | -0.27% | 166413 | 26,541,972 | 8,129,662,622 |
| 2025-11-21 | 308.5 | 306.7 | 309.23 | 304.22 | -0.39% | 127344 | 32,336,510 | 9,917,805,066 |
| 2025-11-20 | 304.76 | 307.89 | 308.88 | 301.78 | +1.03% | 207035 | 42,352,133 | 12,934,315,611 |
| 2025-11-19 | 300 | 304.75 | 309.9 | 298.66 | +1.77% | 255251 | 60,132,565 | 18,329,390,317 |
| 2025-11-18 | 294.68 | 299.44 | 302.86 | 293.33 | +1.62% | 216636 | 47,260,145 | 14,157,514,529 |
| 2025-11-17 | 297.44 | 294.68 | 297.89 | 293.64 | -0.93% | 131705 | 22,555,984 | 6,658,039,882 |
| 2025-11-14 | 299.09 | 297.44 | 299.7 | 295.5 | -0.55% | 105474 | 19,655,059 | 5,838,418,641 |
| 2025-11-13 | 299 | 299.09 | 301.53 | 297.67 | 0.00% | 129475 | 16,853,483 | 5,048,729,658 |
| 2025-11-12 | 301.15 | 299.09 | 301.89 | 296.81 | -0.67% | 121371 | 24,329,162 | 7,277,070,281 |
| 2025-11-11 | 300.86 | 301.12 | 301.87 | 298.06 | +0.22% | 103683 | 21,489,101 | 6,452,433,192 |
| 2025-11-10 | 297.27 | 300.46 | 302.79 | 296.7 | +1.22% | 209827 | 42,981,855 | 12,926,536,192 |
| 2025-11-07 | 293.5 | 296.84 | 298.09 | 292.52 | +0.87% | 106006 | 22,069,475 | 6,541,015,487 |
| 2025-11-06 | 295.73 | 294.27 | 296.93 | 292.01 | -0.48% | 112413 | 24,025,168 | 7,064,646,712 |
| 2025-11-05 | 297.64 | 295.7 | 298.82 | 293.88 | -0.79% | 127250 | 33,737,444 | 9,996,341,505 |
| 2025-11-03 | 294.19 | 298.04 | 300 | 294.19 | +1.48% | 85057 | 17,970,362 | 5,350,986,710 |
| 2025-11-01 | 292 | 293.7 | 294.42 | 290.35 | +0.62% | 64126 | 12,822,737 | 3,763,739,970 |
| 2025-10-31 | 296.04 | 291.89 | 297.97 | 290 | -1.43% | 129980 | 31,675,676 | 9,302,630,868 |
| 2025-10-30 | 290.49 | 296.12 | 298 | 289.13 | +1.93% | 153195 | 37,766,748 | 11,142,750,681 |
| 2025-10-29 | 290.45 | 290.5 | 291.51 | 288.15 | +0.36% | 107701 | 21,784,278 | 6,313,299,551 |
| 2025-10-28 | 283.22 | 289.46 | 290.7 | 281 | +2.22% | 167231 | 36,966,759 | 10,631,654,783 |
| 2025-10-27 | 287.47 | 283.17 | 287.99 | 282.46 | -1.52% | 150920 | 35,162,033 | 9,995,467,134 |
| 2025-10-24 | 292.17 | 287.55 | 294.93 | 286.3 | -1.46% | 168778 | 47,904,311 | 13,867,992,001 |
| 2025-10-23 | 286.93 | 291.8 | 291.98 | 285.21 | +0.61% | 153940 | 39,228,445 | 11,285,276,469 |
| 2025-10-22 | 295.52 | 290.02 | 295.77 | 286.76 | -1.84% | 163757 | 43,163,350 | 12,617,477,172 |
| 2025-10-21 | 304.1 | 295.47 | 304.43 | 290.5 | -2.81% | 193758 | 70,646,260 | 21,009,220,005 |
| 2025-10-20 | 301.3 | 304 | 306.15 | 301.3 | +1.03% | 172543 | 34,807,707 | 10,588,797,523 |
| 2025-10-17 | 303.23 | 300.91 | 305 | 299.76 | -0.66% | 185473 | 45,293,894 | 13,662,360,088 |
| 2025-10-16 | 283.9 | 302.91 | 304 | 282.4 | +6.76% | 296530 | 94,011,501 | 27,693,939,617 |
| 2025-10-15 | 283.93 | 283.74 | 285.39 | 282 | +0.16% | 101487 | 22,412,693 | 6,354,633,083 |
| 2025-10-14 | 285.5 | 283.3 | 286.99 | 282.05 | -0.73% | 100654 | 22,304,284 | 6,336,024,376 |
| 2025-10-13 | 284.4 | 285.39 | 288.75 | 282.22 | +0.09% | 185409 | 37,255,011 | 10,628,443,461 |
| 2025-10-10 | 289.9 | 285.12 | 289.95 | 284.1 | -1.47% | 188861 | 34,168,796 | 9,802,145,252 |
| 2025-10-09 | 282.8 | 289.37 | 290.45 | 278.75 | +2.65% | 301156 | 76,179,258 | 21,756,142,086 |
| 2025-10-08 | 293.93 | 281.9 | 295 | 278 | -4.08% | 287733 | 75,222,569 | 21,455,966,508 |
| 2025-10-07 | 290 | 293.89 | 295.87 | 288.75 | +1.15% | 144993 | 37,893,983 | 11,118,592,915 |
| 2025-10-06 | 283 | 290.56 | 291.17 | 279.14 | +2.70% | 238553 | 44,563,926 | 12,725,990,249 |
| 2025-10-03 | 285.75 | 282.91 | 287.32 | 282.58 | -0.81% | 150766 | 17,098,575 | 4,866,587,736 |
| 2025-10-02 | 286.4 | 285.22 | 287.15 | 282.8 | -0.41% | 162831 | 28,023,440 | 7,977,142,961 |
| 2025-10-01 | 288.88 | 286.4 | 290.39 | 285.11 | -0.68% | 145887 | 22,897,705 | 6,576,740,304 |
| 2025-09-30 | 287.67 | 288.36 | 289.88 | 285.24 | +0.27% | 197993 | 29,382,368 | 8,448,898,245 |
| 2025-09-29 | 291.03 | 287.57 | 295.5 | 286.5 | -1.29% | 201447 | 36,270,471 | 10,558,191,902 |
| 2025-09-26 | 290.2 | 291.33 | 292.79 | 288.52 | +0.49% | 119983 | 22,643,314 | 6,577,490,806 |
| 2025-09-25 | 293.87 | 289.9 | 294.89 | 289.5 | -1.16% | 110191 | 20,998,024 | 6,131,641,048 |
| 2025-09-24 | 291.8 | 293.31 | 296.64 | 288.4 | +0.59% | 182044 | 47,845,030 | 14,013,824,161 |
| 2025-09-23 | 298.26 | 291.6 | 300.11 | 290.39 | -2.16% | 147977 | 33,989,319 | 10,055,129,317 |
| 2025-09-22 | 295.86 | 298.05 | 299.3 | 292.16 | +1.09% | 207648 | 41,184,639 | 12,146,855,506 |
| 2025-09-19 | 301.6 | 294.84 | 303.8 | 294.61 | -2.27% | 232640 | 38,919,790 | 11,635,708,804 |
| 2025-09-18 | 304.8 | 301.68 | 305.05 | 300.66 | -0.93% | 119393 | 27,536,729 | 8,315,372,549 |
| 2025-09-17 | 301.8 | 304.5 | 305.92 | 299.8 | +0.89% | 119727 | 31,421,531 | 9,515,741,220 |
| 2025-09-16 | 303 | 301.8 | 304.2 | 299.7 | -0.22% | 126368 | 26,108,050 | 7,874,847,903 |
| 2025-09-15 | 303.61 | 302.48 | 304.75 | 300.71 | -0.34% | 162035 | 24,789,043 | 7,501,199,668 |
| 2025-09-12 | 307.5 | 303.5 | 308.72 | 302.53 | -1.18% | 183411 | 39,315,303 | 12,001,884,293 |
| 2025-09-11 | 309.76 | 307.11 | 310.77 | 305.8 | -0.86% | 155026 | 29,436,347 | 9,052,430,560 |
| 2025-09-10 | 313.65 | 309.76 | 313.65 | 309 | -1.05% | 96667 | 19,292,572 | 5,999,706,054 |
| 2025-09-09 | 313 | 313.06 | 314.25 | 311.62 | +0.07% | 83731 | 17,116,843 | 5,359,212,727 |
| 2025-09-08 | 310.5 | 312.83 | 313.26 | 310.1 | +0.75% | 100546 | 18,352,636 | 5,730,658,425 |
| 2025-09-05 | 309.1 | 310.5 | 311.16 | 308.8 | +0.57% | 71629 | 11,650,553 | 3,614,081,672 |
| 2025-09-04 | 309.6 | 308.74 | 310.8 | 307.5 | -0.24% | 72221 | 12,848,837 | 3,974,488,416 |
| 2025-09-03 | 308.45 | 309.49 | 309.68 | 307.21 | +0.34% | 80864 | 10,482,402 | 3,233,933,500 |
| 2025-09-02 | 309.2 | 308.44 | 310.1 | 307.05 | -0.25% | 120482 | 17,407,779 | 5,366,665,365 |
| 2025-09-01 | 309.99 | 309.2 | 312.5 | 308.82 | -0.27% | 95187 | 12,919,567 | 4,011,172,329 |
| 2025-08-29 | 311.18 | 310.04 | 311.82 | 308.95 | -0.25% | 88248 | 14,855,695 | 4,611,253,588 |
| 2025-08-28 | 313.03 | 310.82 | 314.5 | 310.12 | -0.63% | 104055 | 20,309,447 | 6,341,434,576 |
| 2025-08-27 | 312 | 312.78 | 313.78 | 311.06 | +0.32% | 67072 | 11,692,831 | 3,654,563,019 |
| 2025-08-26 | 311.11 | 311.79 | 314 | 310.5 | +0.12% | 70047 | 11,297,232 | 3,529,157,241 |
| 2025-08-25 | 312.11 | 311.42 | 312.5 | 308.75 | -0.20% | 189425 | 16,597,549 | 5,152,868,819 |
| 2025-08-22 | 310.11 | 312.05 | 312.49 | 309.75 | +0.67% | 88271 | 15,495,808 | 4,824,423,002 |
| 2025-08-21 | 314.17 | 309.98 | 315.1 | 309.28 | -1.33% | 130866 | 30,815,394 | 9,613,839,596 |
| 2025-08-20 | 316.53 | 314.17 | 317.51 | 313.02 | -0.74% | 99009 | 18,653,270 | 5,869,479,047 |
| 2025-08-19 | 318.98 | 316.5 | 319.73 | 316.29 | -0.59% | 94477 | 21,879,576 | 6,964,277,289 |
| 2025-08-18 | 316.86 | 318.38 | 319.89 | 310.03 | -0.32% | 200454 | 47,243,830 | 14,947,370,865 |
| 2025-08-15 | 318.9 | 319.4 | 320.5 | 318.45 | +0.21% | 104040 | 26,071,682 | 8,332,392,054 |
| 2025-08-14 | 317.6 | 318.73 | 319.2 | 314.81 | +0.38% | 102665 | 26,459,276 | 8,396,973,453 |
| 2025-08-13 | 318 | 317.51 | 319.7 | 317.05 | -0.15% | 109494 | 21,127,896 | 6,725,812,960 |
| 2025-08-12 | 318.17 | 318 | 318.99 | 316.6 | +0.06% | 85474 | 18,765,577 | 5,965,464,946 |
| 2025-08-11 | 321.72 | 317.82 | 322.9 | 317.05 | -0.05% | 217315 | 42,436,965 | 13,561,508,440 |
| 2025-08-08 | 314.68 | 317.97 | 317.98 | 312.6 | +1.45% | 145112 | 34,959,877 | 11,005,948,335 |
| 2025-08-07 | 310.22 | 313.43 | 316.5 | 308.76 | +1.03% | 255507 | 72,089,666 | 22,585,748,627 |
| 2025-08-06 | 307.4 | 310.22 | 312.96 | 303.33 | +0.92% | 205343 | 59,949,361 | 18,467,299,362 |
| 2025-08-05 | 307.97 | 307.38 | 308.67 | 305.25 | -0.19% | 115124 | 21,497,509 | 6,600,273,789 |
| 2025-08-04 | 305.3 | 307.95 | 308.12 | 304.5 | +1.23% | 188489 | 28,420,639 | 8,705,418,281 |
| 2025-08-01 | 305.41 | 304.22 | 307.5 | 302.89 | -0.24% | 113871 | 18,473,506 | 5,640,029,362 |
| 2025-07-31 | 303.9 | 304.95 | 305.79 | 302.81 | +0.54% | 48000 | 19,884,770 | 6,052,599,147 |
| 2025-07-30 | 305.58 | 303.3 | 306.2 | 303.2 | -0.64% | 44836 | 14,499,120 | 4,412,739,606 |
| 2025-07-29 | 304.77 | 305.26 | 308.26 | 303.05 | +0.42% | 71680 | 30,696,940 | 9,375,226,490 |
| 2025-07-28 | 309.35 | 303.97 | 309.95 | 303.54 | -1.61% | 116686 | 41,734,530 | 12,776,839,044 |
| 2025-07-25 | 310.86 | 308.93 | 311.76 | 306 | -0.61% | 103833 | 50,866,870 | 15,731,070,355 |
| 2025-07-24 | 313.09 | 310.83 | 313.99 | 309.75 | -0.72% | 54938 | 27,841,890 | 8,668,962,710 |
| 2025-07-23 | 311 | 313.08 | 314.49 | 310.78 | +0.78% | 64487 | 37,399,400 | 11,718,452,317 |
| 2025-07-22 | 310.65 | 310.67 | 311.72 | 308.55 | +0.09% | 89050 | 26,942,000 | 8,360,752,088 |
| 2025-07-21 | 309.69 | 310.4 | 314.56 | 309.31 | +0.45% | 134141 | 58,775,550 | 18,307,430,351 |
| 2025-07-18 | 300.45 | 309 | 309.4 | 300.25 | -5.52% | 232674 | 115,982,520 | 35,354,690,605 |
| 2025-07-17 | 321.26 | 327.05 | 329.23 | 321.19 | +1.70% | 172822 | 91,182,020 | 29,731,917,686 |
| 2025-07-16 | 320 | 321.58 | 322 | 319.54 | +0.50% | 103127 | 36,861,670 | 11,827,832,482 |
| 2025-07-15 | 318.16 | 319.99 | 320.43 | 316.6 | +0.64% | 96917 | 40,470,270 | 12,910,720,451 |
| 2025-07-14 | 310 | 317.97 | 318.85 | 304.38 | +2.61% | 157860 | 60,982,030 | 19,004,266,501 |
| 2025-07-11 | 314.5 | 309.88 | 317.88 | 308.85 | -1.32% | 84134 | 39,276,450 | 12,241,821,100 |
| 2025-07-10 | 310.77 | 314.01 | 315.07 | 310.5 | +1.26% | 62819 | 23,711,960 | 7,434,156,902 |
| 2025-07-09 | 310.01 | 310.09 | 312.3 | 307.6 | +0.12% | 82962 | 29,871,070 | 9,252,314,231 |
| 2025-07-08 | 313.34 | 309.71 | 315.31 | 309.6 | -1.21% | 62375 | 25,532,140 | 7,996,138,127 |
| 2025-07-07 | 319.5 | 313.5 | 320.6 | 312.82 | -1.86% | 96248 | 31,000,910 | 9,787,005,611 |
| 2025-07-04 | 318.85 | 319.44 | 321.41 | 317.5 | +0.08% | 45614 | 17,811,390 | 5,689,934,411 |
| 2025-07-03 | 319.53 | 319.17 | 321.5 | 318.74 | -0.08% | 51085 | 20,286,790 | 6,500,049,426 |
| 2025-07-02 | 318.96 | 319.43 | 319.85 | 317.41 | +0.32% | 51206 | 20,701,250 | 6,600,317,218 |
| 2025-07-01 | 316.69 | 318.42 | 319.6 | 316.3 | +0.72% | 52743 | 21,887,840 | 6,964,251,169 |
| 2025-06-30 | 315.2 | 316.15 | 317.7 | 314.6 | +0.31% | 84402 | 30,132,840 | 9,525,329,651 |
| 2025-06-27 | 313.03 | 315.18 | 315.5 | 313 | +0.75% | 49152 | 19,035,650 | 5,982,192,972 |
| 2025-06-26 | 313.8 | 312.84 | 314.5 | 312.74 | -0.30% | 49287 | 12,976,890 | 4,068,113,458 |
| 2025-06-25 | 311.65 | 313.78 | 314.29 | 311.57 | +0.77% | 59893 | 20,230,110 | 6,341,067,888 |
| 2025-06-24 | 310.3 | 311.37 | 312.02 | 309 | +0.39% | 58947 | 18,994,470 | 5,897,307,983 |
| 2025-06-23 | 310.9 | 310.17 | 311.44 | 308.04 | +0.15% | 64077 | 15,950,290 | 4,938,806,150 |
| 2025-06-20 | 312.46 | 309.7 | 313.59 | 309.3 | -0.88% | 79460 | 22,045,200 | 6,863,014,852 |
| 2025-06-19 | 313.41 | 312.46 | 316.45 | 312.14 | -0.29% | 79498 | 30,310,650 | 9,522,281,144 |
| 2025-06-18 | 313.56 | 313.38 | 314.82 | 311.63 | -0.06% | 55650 | 17,607,700 | 5,520,966,746 |
| 2025-06-17 | 311.61 | 313.56 | 314.93 | 310.5 | +0.66% | 70425 | 23,302,090 | 7,304,100,659 |
| 2025-06-16 | 310.21 | 311.5 | 314.37 | 309.55 | +0.42% | 91405 | 24,722,530 | 7,710,716,134 |
| 2025-06-13 | 313.28 | 310.2 | 313.39 | 309.53 | -0.58% | 44706 | 13,424,610 | 4,174,681,244 |
| 2025-06-11 | 309.53 | 312 | 313.6 | 308.03 | +1.08% | 65146 | 26,275,440 | 8,191,275,736 |
| 2025-06-10 | 311.21 | 308.68 | 313.3 | 307.55 | -0.80% | 69343 | 27,818,280 | 8,619,271,206 |
| 2025-06-09 | 314 | 311.17 | 315.51 | 310 | -0.63% | 98794 | 33,754,120 | 10,533,542,010 |
| 2025-06-06 | 318.35 | 313.13 | 325.43 | 312.52 | -1.52% | 178720 | 102,022,760 | 32,500,344,718 |
| 2025-06-05 | 313.55 | 317.96 | 318.59 | 313.53 | +1.51% | 56732 | 28,359,290 | 8,986,855,430 |
| 2025-06-04 | 314 | 313.23 | 318.29 | 311.17 | -0.10% | 139748 | 53,786,160 | 16,958,795,558 |
| 2025-06-03 | 309.7 | 313.55 | 314.88 | 309.39 | +1.27% | 111521 | 34,937,680 | 10,951,973,458 |
| 2025-06-02 | 309.31 | 309.63 | 311.99 | 300.51 | +0.11% | 140741 | 54,580,610 | 16,712,545,745 |
| 2025-05-30 | 306.27 | 309.3 | 310.29 | 305.01 | +0.86% | 52527 | 21,916,240 | 6,759,369,554 |
| 2025-05-29 | 308.61 | 306.65 | 309.95 | 305.66 | -0.59% | 59741 | 24,049,740 | 7,398,147,137 |
| 2025-05-28 | 299 | 308.47 | 308.82 | 299 | +3.27% | 115054 | 48,001,460 | 14,648,131,212 |
| 2025-05-27 | 297.73 | 298.7 | 299.9 | 293.08 | +0.31% | 76741 | 25,760,040 | 7,673,014,298 |
| 2025-05-26 | 302.22 | 297.77 | 302.49 | 295.5 | -1.47% | 104932 | 34,631,470 | 10,306,538,220 |
| 2025-05-23 | 302.66 | 302.22 | 305 | 301.33 | -0.15% | 55671 | 17,175,890 | 5,198,782,408 |
| 2025-05-22 | 304.5 | 302.66 | 305.6 | 299.17 | -0.43% | 90987 | 35,013,910 | 10,582,114,097 |
| 2025-05-21 | 306.17 | 303.98 | 307.56 | 302.89 | -0.71% | 59925 | 20,456,330 | 6,242,559,259 |
| 2025-05-20 | 308.88 | 306.16 | 309.55 | 304.7 | -0.70% | 75812 | 19,810,690 | 6,083,077,283 |
| 2025-05-19 | 306.34 | 308.33 | 313 | 306.01 | +0.65% | 130441 | 54,696,990 | 16,945,367,751 |
| 2025-05-16 | 304.7 | 306.34 | 308.88 | 296.56 | +0.53% | 127092 | 63,956,680 | 19,427,040,527 |
| 2025-05-15 | 304.2 | 304.72 | 307.77 | 300.49 | +0.17% | 116327 | 47,487,250 | 14,406,540,059 |
| 2025-05-14 | 311.5 | 304.21 | 313.71 | 304.04 | -2.26% | 64873 | 27,152,010 | 8,424,502,347 |
| 2025-05-13 | 310.8 | 311.24 | 312.5 | 309.61 | +0.14% | 60895 | 24,762,720 | 7,704,228,262 |
| 2025-05-12 | 303.53 | 310.81 | 311.49 | 301.7 | +2.87% | 118229 | 44,959,170 | 13,884,015,455 |
| 2025-05-08 | 302.9 | 302.15 | 306 | 300.61 | -0.21% | 49338 | 20,811,410 | 6,320,270,507 |
| 2025-05-07 | 302.5 | 302.79 | 304.24 | 300.56 | +0.25% | 72519 | 29,667,370 | 8,976,384,140 |
| 2025-05-06 | 294.65 | 302.02 | 304.75 | 292.05 | +2.50% | 117339 | 49,327,640 | 14,773,158,822 |
| 2025-05-05 | 299.9 | 294.64 | 302.78 | 291.66 | -1.77% | 150998 | 51,318,290 | 15,230,445,067 |
| 2025-05-02 | 307.8 | 299.96 | 307.8 | 299.7 | -2.55% | 61549 | 19,751,770 | 5,981,323,146 |
| 2025-04-30 | 309.28 | 307.8 | 309.95 | 303.12 | -0.52% | 107606 | 41,266,290 | 12,646,916,302 |
| 2025-04-29 | 314.99 | 309.41 | 315.45 | 308.1 | -1.53% | 86299 | 30,249,990 | 9,421,538,561 |
| 2025-04-28 | 318.42 | 314.23 | 320.26 | 313.52 | -0.78% | 169583 | 64,064,870 | 20,322,690,613 |
| 2025-04-25 | 310.85 | 316.69 | 317.87 | 310.71 | +2.11% | 122035 | 51,763,570 | 16,278,145,184 |
| 2025-04-24 | 310.77 | 310.16 | 312.8 | 309.09 | +0.05% | 58427 | 24,120,000 | 7,504,459,730 |
| 2025-04-23 | 313 | 310 | 314.98 | 305.55 | -0.72% | 112156 | 58,851,190 | 18,205,856,288 |
| 2025-04-22 | 308.5 | 312.25 | 315 | 306.55 | +1.34% | 137292 | 64,482,010 | 19,986,720,462 |
| 2025-04-21 | 302.67 | 308.12 | 308.7 | 301.76 | +2.70% | 111702 | 51,260,130 | 15,696,937,031 |
| 2025-04-18 | 302.7 | 300.01 | 303.85 | 296.25 | -1.57% | 91523 | 46,147,920 | 13,843,312,686 |
| 2025-04-17 | 300.89 | 304.8 | 305.07 | 300.41 | +1.33% | 84311 | 37,579,800 | 11,378,109,269 |
| 2025-04-16 | 298 | 300.8 | 303.3 | 296.06 | +0.94% | 78305 | 30,103,500 | 9,025,534,176 |
| 2025-04-15 | 296.51 | 297.99 | 300.45 | 295.6 | +0.50% | 55506 | 24,258,710 | 7,237,200,065 |
| 2025-04-14 | 300.18 | 296.5 | 302.4 | 295.13 | -1.10% | 118706 | 43,463,400 | 13,002,981,126 |
| 2025-04-11 | 293 | 299.81 | 300.48 | 292.8 | +2.51% | 106590 | 50,418,210 | 15,032,498,603 |
| 2025-04-10 | 294.09 | 292.46 | 296.75 | 288.27 | -0.32% | 151602 | 62,862,840 | 18,462,379,508 |
| 2025-04-09 | 280.91 | 293.4 | 294.48 | 276.33 | +4.03% | 221893 | 109,378,190 | 31,178,982,733 |
| 2025-04-08 | 290 | 282.03 | 294.66 | 281.5 | -1.92% | 139933 | 65,532,930 | 18,971,747,388 |
| 2025-04-07 | 285.25 | 287.56 | 294 | 275.76 | +0.77% | 331119 | 148,100,880 | 42,133,204,558 |
| 2025-04-04 | 303.55 | 285.35 | 304.37 | 284.4 | -5.54% | 195265 | 88,719,200 | 26,036,638,106 |
| 2025-04-03 | 306.21 | 302.09 | 309.2 | 296 | -1.31% | 133538 | 52,408,560 | 15,830,422,692 |
| 2025-04-02 | 303.23 | 306.11 | 306.5 | 301.21 | +0.95% | 82816 | 40,207,020 | 12,239,463,778 |
| 2025-04-01 | 310.5 | 303.24 | 312.9 | 302.7 | -2.09% | 106638 | 46,088,340 | 14,189,067,838 |
| 2025-03-31 | 307.8 | 309.72 | 310.88 | 298.8 | +0.55% | 184686 | 63,464,450 | 19,421,334,932 |
| 2025-03-28 | 311.96 | 308.04 | 313.65 | 305.65 | -1.26% | 125114 | 51,876,870 | 16,031,305,831 |
| 2025-03-27 | 315.51 | 311.96 | 317.16 | 311.95 | -1.04% | 93165 | 36,146,350 | 11,358,486,600 |
| 2025-03-26 | 319.9 | 315.23 | 320.88 | 315.01 | -1.43% | 62127 | 20,580,040 | 6,538,901,139 |
| 2025-03-25 | 320 | 319.8 | 322.2 | 314.65 | +0.10% | 110364 | 48,328,480 | 15,393,054,647 |
| 2025-03-24 | 323.26 | 319.47 | 323.94 | 318.51 | -1.17% | 89718 | 33,041,960 | 10,625,951,470 |
| 2025-03-21 | 323.8 | 323.26 | 326.08 | 322.15 | -0.24% | 67638 | 28,707,780 | 9,307,475,193 |
| 2025-03-20 | 325.41 | 324.05 | 326 | 321.8 | -0.38% | 88651 | 42,356,790 | 13,733,625,341 |
| 2025-03-19 | 324.5 | 325.3 | 326.88 | 322.3 | +0.38% | 80305 | 39,800,890 | 12,924,249,480 |
| 2025-03-18 | 326.2 | 324.06 | 329.77 | 323.82 | -0.60% | 136274 | 72,947,120 | 23,858,590,972 |
| 2025-03-17 | 320.69 | 326.02 | 326.97 | 319.82 | +1.72% | 166656 | 65,837,470 | 21,405,545,614 |
| 2025-03-14 | 316 | 320.51 | 321.1 | 314.12 | +1.31% | 107934 | 51,762,530 | 16,479,988,152 |
| 2025-03-13 | 318.39 | 316.37 | 320.5 | 312.5 | -0.63% | 152058 | 78,552,090 | 24,872,186,569 |
| 2025-03-12 | 319.99 | 318.39 | 320.9 | 315.8 | -0.41% | 92008 | 41,964,450 | 13,354,955,867 |
| 2025-03-11 | 317.7 | 319.69 | 321.98 | 315.57 | +0.67% | 132717 | 64,935,150 | 20,743,337,430 |
| 2025-03-10 | 316.98 | 317.57 | 320.63 | 316.37 | +0.21% | 92111 | 39,315,360 | 12,523,199,814 |
| 2025-03-07 | 315.19 | 316.92 | 321.87 | 310.69 | +0.55% | 185974 | 110,871,260 | 35,131,355,150 |
| 2025-03-06 | 313.6 | 315.18 | 317.43 | 313.57 | +0.52% | 67225 | 31,963,110 | 10,074,119,600 |
| 2025-03-05 | 316.4 | 313.56 | 318.3 | 313 | -0.90% | 108836 | 57,792,400 | 18,258,763,571 |
| 2025-03-04 | 306.95 | 316.4 | 318.5 | 306.14 | +3.57% | 167382 | 88,130,960 | 27,673,062,103 |
| 2025-03-03 | 309.84 | 305.5 | 310.94 | 300.2 | -1.33% | 160752 | 69,490,830 | 21,118,040,593 |
| 2025-02-28 | 306.01 | 309.63 | 310.4 | 304.05 | +0.82% | 134666 | 65,681,370 | 20,165,953,351 |
| 2025-02-27 | 310.22 | 307.1 | 312.45 | 305.43 | -1.01% | 144916 | 60,936,490 | 18,840,933,181 |
| 2025-02-26 | 316.97 | 310.22 | 317.45 | 308.31 | -2.13% | 151363 | 73,827,020 | 23,040,552,827 |
| 2025-02-25 | 316.03 | 316.97 | 318.59 | 315.62 | +0.30% | 74569 | 38,826,960 | 12,313,543,551 |
| 2025-02-24 | 314.92 | 316.03 | 316.4 | 313 | +0.41% | 117903 | 35,730,390 | 11,245,263,329 |
| 2025-02-21 | 315.48 | 314.74 | 316.69 | 312 | -0.10% | 68867 | 32,725,520 | 10,285,495,345 |
| 2025-02-20 | 315.91 | 315.05 | 317.96 | 314.02 | -0.27% | 79778 | 33,164,900 | 10,477,695,991 |
| 2025-02-19 | 313.53 | 315.91 | 317.25 | 311.01 | +0.95% | 97815 | 50,484,340 | 15,868,701,994 |
| 2025-02-18 | 319.99 | 312.95 | 320.92 | 310.21 | -2.05% | 164475 | 85,001,770 | 26,823,149,078 |
| 2025-02-17 | 314 | 319.5 | 319.55 | 312.31 | +3.11% | 173913 | 84,827,010 | 26,824,441,532 |
| 2025-02-14 | 315.59 | 309.87 | 317.84 | 303.06 | -0.07% | 230084 | 126,690,930 | 39,525,316,750 |
| 2025-02-13 | 315.61 | 310.1 | 318.72 | 307.2 | -1.24% | 228080 | 116,925,810 | 36,604,642,923 |
| 2025-02-12 | 294.3 | 314 | 314.4 | 291.3 | +6.78% | 341200 | 185,816,680 | 56,277,149,585 |
| 2025-02-11 | 290.35 | 294.06 | 294.1 | 289.3 | +1.42% | 108732 | 56,009,830 | 16,355,814,309 |
| 2025-02-10 | 287.61 | 289.94 | 294.55 | 287.61 | +1.45% | 144702 | 73,052,590 | 21,267,188,580 |
| 2025-02-07 | 287.66 | 285.81 | 288.9 | 285.08 | -0.47% | 63538 | 27,626,070 | 7,924,869,053 |
| 2025-02-06 | 283.89 | 287.15 | 288.92 | 282.09 | +1.51% | 148579 | 69,363,150 | 19,885,584,125 |
| 2025-02-05 | 277.3 | 282.88 | 283.89 | 275.34 | +1.98% | 102485 | 43,070,410 | 12,035,124,307 |
| 2025-02-04 | 279.55 | 277.4 | 281.41 | 275.7 | -0.77% | 60785 | 23,986,670 | 6,685,824,653 |
| 2025-02-03 | 280.21 | 279.55 | 280.35 | 278 | -0.42% | 81004 | 30,373,760 | 8,477,125,815 |
| 2025-01-31 | 281.97 | 280.73 | 284.11 | 280.27 | -0.44% | 84988 | 40,333,120 | 11,395,665,602 |
| 2025-01-30 | 280.44 | 281.97 | 282.5 | 280.36 | +0.57% | 69736 | 28,020,880 | 7,888,310,433 |
| 2025-01-29 | 278 | 280.36 | 282.18 | 277.12 | +0.72% | 84306 | 39,161,630 | 10,974,299,055 |
| 2025-01-28 | 275.25 | 278.35 | 279.26 | 274.01 | +1.13% | 80592 | 39,030,820 | 10,821,743,892 |
| 2025-01-27 | 280.72 | 275.23 | 280.97 | 275.01 | -1.96% | 98275 | 39,035,610 | 10,825,883,885 |
| 2025-01-24 | 281 | 280.74 | 282.75 | 279.25 | +0.09% | 81035 | 32,155,210 | 9,028,740,828 |
| 2025-01-23 | 280.79 | 280.49 | 280.79 | 277.35 | +0.05% | 89355 | 38,573,410 | 10,774,689,058 |
| 2025-01-22 | 282 | 280.36 | 284 | 280.2 | -0.53% | 102355 | 47,106,880 | 13,286,163,685 |
| 2025-01-21 | 279.39 | 281.85 | 281.85 | 276.32 | +1.32% | 112161 | 40,478,260 | 11,305,302,709 |
| 2025-01-20 | 285.1 | 278.19 | 286.23 | 277.61 | -1.88% | 140246 | 67,946,640 | 19,166,116,806 |
| 2025-01-17 | 282.2 | 283.53 | 284.64 | 280.19 | +0.61% | 111458 | 51,876,150 | 14,674,366,108 |
| 2025-01-16 | 283.7 | 281.8 | 284 | 281.18 | -0.34% | 93797 | 49,453,530 | 13,975,953,014 |
| 2025-01-15 | 280 | 282.77 | 282.82 | 276.06 | +1.04% | 140290 | 52,864,450 | 14,768,778,207 |
| 2025-01-14 | 279.84 | 279.85 | 282.36 | 277.41 | +0.02% | 109759 | 46,037,150 | 12,888,705,822 |
| 2025-01-13 | 280.62 | 279.8 | 284.75 | 278.6 | +0.37% | 159552 | 66,601,710 | 18,781,966,096 |
| 2025-01-10 | 272.31 | 278.77 | 279.53 | 270.27 | +2.56% | 152694 | 71,154,220 | 19,623,132,401 |
| 2025-01-09 | 276.71 | 271.8 | 278.77 | 270.73 | -1.88% | 99681 | 52,952,880 | 14,491,325,784 |
| 2025-01-08 | 273.07 | 277 | 277.87 | 273.07 | +0.96% | 73551 | 26,634,660 | 7,356,165,149 |
| 2025-01-06 | 270.88 | 274.37 | 274.41 | 270.07 | +0.78% | 88739 | 28,454,750 | 7,737,094,495 |
| 2025-01-03 | 280 | 272.25 | 280.41 | 271.8 | 0.00% | 94186 | 43,086,870 | 11,853,565,985 |