Газпром
GAZP
124.74 ₽ -2.21% ↓История котировок GAZP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 130.05 | 133.12 | 133.36 | 130.05 | +2.72% | 76477 | 52,862,990 | 6,976,178,028 |
| 2024-12-28 | 127.79 | 129.6 | 130 | 127.7 | +1.42% | 72254 | 53,033,190 | 6,852,777,188 |
| 2024-12-27 | 126.89 | 127.79 | 128.3 | 126.41 | +0.71% | 72988 | 49,876,270 | 6,361,730,320 |
| 2024-12-26 | 128.4 | 126.89 | 129.6 | 125.72 | -0.95% | 158954 | 103,442,830 | 13,234,472,600 |
| 2024-12-25 | 121.71 | 128.11 | 128.71 | 121.12 | +5.27% | 214417 | 168,881,530 | 21,217,900,948 |
| 2024-12-24 | 119.97 | 121.7 | 123.25 | 118.48 | +1.63% | 147108 | 109,011,190 | 13,238,791,689 |
| 2024-12-23 | 117.18 | 119.75 | 120.99 | 116.58 | +3.91% | 154175 | 96,363,630 | 11,422,170,381 |
| 2024-12-20 | 107.16 | 115.24 | 116.42 | 106.88 | +7.54% | 224481 | 155,013,740 | 17,462,372,061 |
| 2024-12-19 | 108 | 107.16 | 111.16 | 106 | -0.82% | 229569 | 164,458,790 | 17,833,687,116 |
| 2024-12-18 | 107.46 | 108.05 | 108.57 | 105.22 | +0.74% | 125880 | 79,060,770 | 8,428,005,306 |
| 2024-12-17 | 108.72 | 107.26 | 109.47 | 106.1 | -1.33% | 124879 | 67,650,770 | 7,280,286,537 |
| 2024-12-16 | 112.69 | 108.71 | 112.8 | 108.11 | -3.68% | 149662 | 78,161,020 | 8,614,039,290 |
| 2024-12-13 | 113 | 112.86 | 114.2 | 112.46 | -0.21% | 60613 | 34,353,520 | 3,881,509,318 |
| 2024-12-12 | 115.16 | 113.1 | 115.4 | 113 | -1.79% | 69736 | 40,241,950 | 4,589,406,940 |
| 2024-12-11 | 114.6 | 115.16 | 116 | 113.75 | +0.40% | 75203 | 47,568,650 | 5,460,758,961 |
| 2024-12-10 | 117.4 | 114.7 | 117.47 | 114.5 | -2.02% | 73334 | 38,672,000 | 4,468,946,728 |
| 2024-12-09 | 115.76 | 117.06 | 117.86 | 115 | +1.80% | 97235 | 41,851,750 | 4,867,517,847 |
| 2024-12-06 | 117.17 | 114.99 | 117.32 | 113.9 | -1.41% | 76843 | 48,053,970 | 5,540,453,578 |
| 2024-12-05 | 115.8 | 116.63 | 117.46 | 113 | +1.15% | 145536 | 94,830,050 | 10,936,283,837 |
| 2024-12-04 | 121.5 | 115.3 | 123.46 | 114.13 | -5.09% | 126755 | 87,366,410 | 10,312,675,013 |
| 2024-12-03 | 123.9 | 121.48 | 124 | 120.71 | -1.95% | 71808 | 34,810,040 | 4,259,717,548 |
| 2024-12-02 | 125 | 123.9 | 125.45 | 123.51 | -0.31% | 71445 | 42,710,420 | 5,313,599,469 |
| 2024-11-29 | 120.29 | 124.29 | 124.9 | 119.6 | +3.33% | 118225 | 73,153,340 | 9,006,040,352 |
| 2024-11-28 | 120 | 120.29 | 121.5 | 118.25 | +0.74% | 100558 | 54,425,530 | 6,536,478,221 |
| 2024-11-27 | 115 | 119.41 | 119.81 | 112.34 | +4.29% | 184952 | 93,159,920 | 10,794,942,274 |
| 2024-11-26 | 117.25 | 114.5 | 119.43 | 114.01 | -2.50% | 112793 | 58,959,310 | 6,850,074,525 |
| 2024-11-25 | 119.5 | 117.44 | 120.45 | 116.06 | -1.70% | 101284 | 53,827,410 | 6,357,891,879 |
| 2024-11-22 | 124.25 | 119.47 | 124.32 | 118.4 | -3.73% | 109286 | 72,089,820 | 8,709,271,056 |
| 2024-11-21 | 122.2 | 124.1 | 124.35 | 119.62 | +1.81% | 118318 | 77,481,690 | 9,446,569,325 |
| 2024-11-20 | 126 | 121.89 | 126.78 | 120.36 | -2.87% | 111062 | 61,761,810 | 7,624,058,174 |
| 2024-11-19 | 128.98 | 125.49 | 129.38 | 123.8 | -2.81% | 105522 | 59,160,940 | 7,485,912,921 |
| 2024-11-18 | 129.5 | 129.12 | 130.73 | 128.75 | -3.19% | 100217 | 60,407,760 | 7,842,758,694 |
| 2024-11-15 | 131.61 | 133.37 | 134 | 131.02 | +1.34% | 96969 | 48,146,470 | 6,379,226,527 |
| 2024-11-14 | 132.02 | 131.61 | 133.34 | 130.67 | -0.75% | 70139 | 40,544,900 | 5,362,699,891 |
| 2024-11-13 | 134.9 | 132.6 | 136.65 | 132.27 | -1.89% | 65162 | 32,556,660 | 4,387,980,569 |
| 2024-11-12 | 137.82 | 135.16 | 137.82 | 134.64 | -2.14% | 58258 | 33,078,360 | 4,502,172,891 |
| 2024-11-11 | 137.2 | 138.12 | 138.33 | 135.24 | +1.63% | 81097 | 45,791,540 | 6,260,789,861 |
| 2024-11-08 | 135.8 | 135.9 | 137 | 133.64 | +0.28% | 99122 | 64,515,570 | 8,728,222,333 |
| 2024-11-07 | 131.85 | 135.52 | 135.54 | 129.65 | +2.73% | 80885 | 52,608,800 | 6,954,340,409 |
| 2024-11-06 | 133.11 | 131.92 | 136.59 | 130.4 | +2.45% | 148056 | 109,221,520 | 14,595,114,886 |
| 2024-11-05 | 129 | 128.77 | 129.37 | 127.37 | +0.05% | 47228 | 23,073,860 | 2,963,177,854 |
| 2024-11-02 | 125.74 | 128.7 | 129.3 | 125.01 | +2.47% | 62448 | 32,521,880 | 4,141,881,995 |
| 2024-11-01 | 123.8 | 125.6 | 125.67 | 122.71 | +1.75% | 49445 | 24,664,670 | 3,059,849,485 |
| 2024-10-31 | 123.16 | 123.44 | 124.94 | 122.25 | -0.29% | 77026 | 34,777,610 | 4,294,283,524 |
| 2024-10-30 | 126.16 | 123.8 | 127.2 | 123.52 | -1.72% | 110214 | 35,262,440 | 4,422,021,291 |
| 2024-10-29 | 125.12 | 125.97 | 126.96 | 121.85 | +0.88% | 137851 | 67,274,150 | 8,399,437,959 |
| 2024-10-28 | 131.98 | 124.87 | 132.26 | 123.5 | -6.11% | 162619 | 80,459,410 | 10,274,186,409 |
| 2024-10-25 | 134.15 | 133 | 136.5 | 132 | -0.84% | 86741 | 55,157,550 | 7,390,971,495 |
| 2024-10-24 | 134.94 | 134.12 | 135.2 | 132.15 | -0.47% | 59554 | 28,816,490 | 3,850,666,768 |
| 2024-10-23 | 136 | 134.76 | 137.5 | 134.13 | -1.09% | 63139 | 35,901,510 | 4,881,067,144 |
| 2024-10-22 | 136.12 | 136.24 | 140.08 | 135.51 | +0.20% | 85755 | 55,318,450 | 7,634,629,442 |
| 2024-10-21 | 135.68 | 135.97 | 136.6 | 135.11 | +0.22% | 38263 | 19,256,570 | 2,616,561,103 |
| 2024-10-18 | 136.27 | 135.67 | 137.3 | 134.8 | -0.28% | 73069 | 26,454,740 | 3,596,031,252 |
| 2024-10-17 | 137.49 | 136.05 | 138.29 | 134.8 | -0.87% | 106704 | 49,328,930 | 6,739,423,471 |
| 2024-10-16 | 134.03 | 137.24 | 138.8 | 133.96 | +2.44% | 119854 | 78,152,550 | 10,710,554,978 |
| 2024-10-15 | 131.85 | 133.97 | 134.4 | 131.43 | +1.55% | 68708 | 28,313,540 | 3,770,973,580 |
| 2024-10-14 | 131.5 | 131.92 | 133.35 | 130.51 | +0.08% | 78071 | 34,766,880 | 4,587,872,155 |
| 2024-10-11 | 132.94 | 131.82 | 132.94 | 131.52 | -0.66% | 38461 | 21,593,520 | 2,850,881,736 |
| 2024-10-10 | 132.5 | 132.69 | 133.49 | 132.15 | +0.14% | 53594 | 17,588,930 | 2,335,107,371 |
| 2024-10-09 | 133.77 | 132.51 | 133.92 | 131.5 | -0.99% | 40044 | 19,471,090 | 2,578,402,602 |
| 2024-10-08 | 133.11 | 133.83 | 134.88 | 132.9 | +0.25% | 50700 | 32,048,400 | 4,291,477,268 |
| 2024-10-07 | 133.32 | 133.5 | 133.66 | 131.6 | +0.14% | 102802 | 25,456,730 | 3,371,137,638 |
| 2024-10-04 | 134.06 | 133.32 | 134.49 | 132.03 | -0.41% | 53049 | 28,796,380 | 3,836,329,967 |
| 2024-10-03 | 131.6 | 133.87 | 134.16 | 130.32 | +1.32% | 89429 | 57,363,130 | 7,580,263,128 |
| 2024-10-02 | 136.22 | 132.12 | 137.16 | 131.7 | -3.00% | 103392 | 66,820,150 | 8,957,149,639 |
| 2024-10-01 | 137.9 | 136.21 | 139.2 | 134.44 | -1.43% | 135967 | 98,557,620 | 13,456,946,354 |
| 2024-09-30 | 140.5 | 138.19 | 144.2 | 136.82 | -1.64% | 297795 | 237,070,920 | 33,372,954,701 |
| 2024-09-27 | 137.55 | 140.5 | 141.77 | 136.4 | +2.29% | 119176 | 86,225,140 | 12,010,377,861 |
| 2024-09-26 | 134.91 | 137.35 | 138.48 | 133.64 | +1.41% | 190410 | 131,197,240 | 17,933,597,062 |
| 2024-09-25 | 140.5 | 135.44 | 140.99 | 134.29 | -3.06% | 201529 | 150,051,920 | 20,590,540,026 |
| 2024-09-24 | 130.9 | 139.71 | 139.9 | 130.66 | +7.18% | 362627 | 296,528,780 | 40,107,942,060 |
| 2024-09-23 | 122.65 | 130.35 | 130.8 | 122.62 | +6.50% | 196325 | 138,227,980 | 17,630,528,175 |
| 2024-09-20 | 122.3 | 122.4 | 123.18 | 121.86 | +0.13% | 43350 | 28,518,020 | 3,496,051,671 |
| 2024-09-19 | 121.9 | 122.24 | 123.39 | 121.21 | +0.05% | 72006 | 43,382,140 | 5,300,176,453 |
| 2024-09-18 | 122.53 | 122.18 | 123.9 | 121.9 | -0.75% | 55445 | 30,649,560 | 3,757,442,967 |
| 2024-09-17 | 121.91 | 123.1 | 123.47 | 120.17 | +1.13% | 68036 | 36,877,510 | 4,486,207,288 |
| 2024-09-16 | 120.6 | 121.73 | 122.62 | 119.52 | +1.52% | 68809 | 38,854,810 | 4,709,985,732 |
| 2024-09-13 | 118.79 | 119.91 | 119.97 | 116.01 | +0.95% | 104048 | 55,825,340 | 6,601,300,305 |
| 2024-09-12 | 121.6 | 118.78 | 121.84 | 117.32 | -2.34% | 88174 | 46,788,690 | 5,574,138,112 |
| 2024-09-11 | 123.4 | 121.62 | 123.67 | 121.35 | -1.47% | 40540 | 22,183,380 | 2,718,755,672 |
| 2024-09-10 | 125.5 | 123.44 | 125.96 | 122.82 | -1.28% | 51055 | 28,019,560 | 3,478,188,643 |
| 2024-09-09 | 123.62 | 125.04 | 125.48 | 123.2 | +1.66% | 59035 | 31,700,150 | 3,944,759,125 |
| 2024-09-06 | 123.76 | 123 | 124.6 | 122.26 | -0.61% | 44155 | 24,886,060 | 3,070,098,242 |
| 2024-09-05 | 123.5 | 123.76 | 124.95 | 121.54 | +1.06% | 79065 | 50,102,670 | 6,195,577,461 |
| 2024-09-04 | 120.6 | 122.46 | 122.9 | 119.66 | +1.54% | 85726 | 45,807,220 | 5,551,131,789 |
| 2024-09-03 | 124.2 | 120.6 | 125.5 | 118.6 | -2.63% | 147286 | 84,484,940 | 10,349,017,978 |
| 2024-09-02 | 122.9 | 123.86 | 124.73 | 121.43 | +0.72% | 129344 | 82,918,950 | 10,203,760,777 |
| 2024-08-30 | 130.89 | 122.97 | 131.3 | 122.6 | -5.60% | 156844 | 121,617,930 | 15,366,474,861 |
| 2024-08-29 | 124.5 | 130.27 | 130.91 | 123.55 | +4.63% | 194429 | 165,047,240 | 21,060,417,374 |
| 2024-08-28 | 124.34 | 124.51 | 125.67 | 121 | +0.03% | 92948 | 71,155,350 | 8,765,763,278 |
| 2024-08-27 | 127.3 | 124.47 | 127.98 | 122.52 | -1.84% | 114085 | 92,790,430 | 11,597,080,051 |
| 2024-08-26 | 119.5 | 126.8 | 128.01 | 119.49 | +8.55% | 151327 | 123,258,220 | 15,278,568,646 |
| 2024-08-23 | 118.2 | 116.81 | 119.24 | 115 | -1.43% | 109499 | 60,663,060 | 7,081,635,112 |
| 2024-08-22 | 123.39 | 118.51 | 123.97 | 117.84 | -3.95% | 91657 | 56,198,040 | 6,771,273,477 |
| 2024-08-21 | 125.46 | 123.38 | 126.4 | 123.03 | -1.96% | 60973 | 35,983,860 | 4,470,910,621 |
| 2024-08-20 | 126.29 | 125.85 | 127.64 | 125.33 | -0.35% | 56234 | 28,180,250 | 3,562,171,741 |
| 2024-08-19 | 126.4 | 126.29 | 127.69 | 125.21 | -0.06% | 55355 | 30,525,030 | 3,856,370,745 |
| 2024-08-16 | 127.6 | 126.36 | 128.24 | 125.26 | -0.97% | 54483 | 30,450,500 | 3,867,226,337 |
| 2024-08-15 | 129.99 | 127.6 | 130.31 | 127.01 | -1.73% | 50228 | 25,727,960 | 3,303,646,854 |
| 2024-08-14 | 130.8 | 129.84 | 131.49 | 129.51 | -0.50% | 48669 | 21,740,580 | 2,839,682,925 |
| 2024-08-13 | 128.72 | 130.49 | 130.8 | 128.72 | +1.38% | 48049 | 23,818,940 | 3,094,082,924 |
| 2024-08-12 | 128.39 | 128.71 | 129.35 | 127.11 | +0.05% | 56764 | 25,827,740 | 3,310,914,456 |
| 2024-08-09 | 128.01 | 128.64 | 129.76 | 127.27 | +0.39% | 47365 | 29,420,480 | 3,788,538,636 |
| 2024-08-08 | 130.01 | 128.14 | 130.91 | 127.36 | -1.31% | 70202 | 39,306,320 | 5,080,995,519 |
| 2024-08-07 | 128.87 | 129.84 | 130.34 | 126.18 | +0.89% | 90359 | 61,768,160 | 7,926,295,276 |
| 2024-08-06 | 128.39 | 128.7 | 129.6 | 127.34 | +1.14% | 59528 | 37,177,160 | 4,782,022,392 |
| 2024-08-05 | 129.05 | 127.25 | 130.54 | 127 | -3.20% | 93966 | 59,664,760 | 7,664,270,902 |
| 2024-08-02 | 132.05 | 131.45 | 132.6 | 129.66 | -0.45% | 63708 | 40,721,860 | 5,341,145,636 |
| 2024-08-01 | 133.48 | 132.05 | 134.35 | 131.51 | -0.95% | 49130 | 29,614,440 | 3,937,204,701 |
| 2024-07-31 | 132.32 | 133.31 | 134.49 | 132.01 | +0.69% | 71158 | 48,397,120 | 6,450,683,204 |
| 2024-07-30 | 130.8 | 132.4 | 134.07 | 130.46 | +1.08% | 79110 | 53,203,780 | 7,056,737,320 |
| 2024-07-29 | 134.49 | 130.99 | 134.77 | 130.12 | -2.97% | 99372 | 64,635,080 | 8,523,682,929 |
| 2024-07-26 | 135.1 | 135 | 136.68 | 132.59 | -0.07% | 120015 | 82,134,230 | 11,050,840,442 |
| 2024-07-25 | 136.75 | 135.1 | 137.14 | 134.87 | -1.19% | 67754 | 41,046,810 | 5,577,962,937 |
| 2024-07-24 | 134.07 | 136.73 | 137.28 | 133.42 | +1.98% | 104385 | 64,078,490 | 8,724,390,964 |
| 2024-07-23 | 131.65 | 134.07 | 135 | 129.57 | +1.87% | 88676 | 69,161,410 | 9,144,417,336 |
| 2024-07-22 | 131.96 | 131.61 | 132.81 | 130.28 | +0.56% | 79751 | 53,280,240 | 7,010,714,878 |
| 2024-07-19 | 130.1 | 130.88 | 132.47 | 128.79 | +0.82% | 138885 | 92,987,450 | 12,146,736,204 |
| 2024-07-18 | 124.46 | 129.81 | 129.85 | 123.38 | +4.30% | 112716 | 89,804,920 | 11,425,579,258 |
| 2024-07-17 | 125.23 | 124.46 | 126.83 | 123.21 | -0.22% | 90115 | 67,304,690 | 8,431,946,083 |
| 2024-07-16 | 119.28 | 124.74 | 126.01 | 118.61 | +4.58% | 122523 | 93,665,430 | 11,444,481,765 |
| 2024-07-15 | 120 | 119.28 | 120.99 | 118.52 | -0.31% | 86228 | 40,528,050 | 4,849,082,352 |
| 2024-07-12 | 121.9 | 119.65 | 122.47 | 118.23 | -1.72% | 78042 | 48,210,120 | 5,784,882,829 |
| 2024-07-11 | 117.6 | 121.75 | 122.7 | 117.6 | +3.34% | 103532 | 72,196,900 | 8,725,122,052 |
| 2024-07-10 | 123.98 | 117.81 | 125 | 117.75 | -5.03% | 144082 | 99,730,430 | 12,127,617,959 |
| 2024-07-09 | 128 | 124.05 | 128.97 | 123.15 | -2.89% | 128028 | 90,409,910 | 11,423,736,210 |
| 2024-07-08 | 127.5 | 127.74 | 128.84 | 125.25 | +0.79% | 125396 | 89,852,870 | 11,427,153,433 |
| 2024-07-05 | 122.01 | 126.74 | 127 | 121.2 | +3.74% | 147736 | 124,619,040 | 15,535,648,639 |
| 2024-07-04 | 125 | 122.17 | 126.8 | 121.7 | -2.23% | 106682 | 80,922,630 | 10,042,032,086 |
| 2024-07-03 | 126.22 | 124.96 | 129.45 | 124.14 | -0.98% | 228314 | 165,369,260 | 20,988,833,695 |
| 2024-07-02 | 121.4 | 126.2 | 127.25 | 120.76 | +3.95% | 203297 | 130,099,950 | 16,202,487,297 |
| 2024-07-01 | 116 | 121.4 | 121.82 | 116 | +4.71% | 113288 | 59,999,040 | 7,143,603,999 |
| 2024-06-28 | 116.33 | 115.94 | 116.65 | 114.88 | +0.25% | 62858 | 23,970,340 | 2,773,041,959 |
| 2024-06-27 | 117.05 | 115.65 | 118.37 | 115.4 | -1.15% | 75849 | 30,930,680 | 3,612,999,432 |
| 2024-06-26 | 115.02 | 117 | 117.25 | 114.65 | +1.77% | 73469 | 39,678,830 | 4,609,402,134 |
| 2024-06-25 | 114.01 | 114.97 | 115.09 | 112.46 | +1.14% | 66537 | 32,091,500 | 3,648,871,554 |
| 2024-06-24 | 115.4 | 113.67 | 116.35 | 113.2 | -1.50% | 67580 | 27,459,870 | 3,146,135,954 |
| 2024-06-21 | 116 | 115.4 | 117.25 | 114.14 | -0.45% | 84559 | 45,955,860 | 5,319,741,098 |
| 2024-06-20 | 114.3 | 115.92 | 116.39 | 110 | +1.82% | 253077 | 176,304,340 | 19,844,586,422 |
| 2024-06-19 | 118.02 | 113.85 | 118.5 | 112.54 | -3.53% | 150727 | 74,701,120 | 8,589,750,729 |
| 2024-06-18 | 121.54 | 118.02 | 122.04 | 117.18 | -2.90% | 80895 | 40,921,970 | 4,889,619,671 |
| 2024-06-17 | 122.34 | 121.54 | 122.68 | 120.79 | -0.09% | 65089 | 28,884,630 | 3,520,935,905 |
| 2024-06-14 | 119.96 | 121.65 | 122.01 | 118.89 | +1.69% | 96870 | 50,038,450 | 6,033,207,897 |
| 2024-06-13 | 113 | 119.63 | 119.93 | 112.07 | +1.79% | 133077 | 70,245,160 | 8,225,165,268 |
| 2024-06-11 | 119.15 | 117.53 | 119.34 | 116.33 | -1.24% | 139224 | 62,511,320 | 7,364,183,158 |
| 2024-06-10 | 123.05 | 119 | 123.64 | 117.54 | -3.08% | 176757 | 85,242,800 | 10,249,425,658 |
| 2024-06-07 | 123.8 | 122.78 | 125.82 | 122.16 | -0.66% | 93579 | 47,549,190 | 5,888,741,202 |
| 2024-06-06 | 124.1 | 123.6 | 124.94 | 123.38 | -0.34% | 49111 | 20,684,110 | 2,564,140,806 |
| 2024-06-05 | 125.72 | 124.02 | 126.5 | 123.63 | -0.86% | 94292 | 37,352,190 | 4,676,878,352 |
| 2024-06-04 | 124.22 | 125.1 | 125.16 | 122.75 | +0.77% | 78934 | 34,773,460 | 4,315,571,053 |
| 2024-06-03 | 126.68 | 124.14 | 128.61 | 122.09 | -1.83% | 133397 | 70,714,210 | 8,827,348,763 |
| 2024-05-31 | 125 | 126.46 | 127.92 | 123.81 | +1.22% | 142932 | 75,228,150 | 9,476,443,227 |
| 2024-05-30 | 129.5 | 124.93 | 129.53 | 123.26 | -3.07% | 103051 | 45,410,680 | 5,763,740,096 |
| 2024-05-29 | 129 | 128.89 | 129.82 | 127.12 | +0.33% | 87174 | 45,104,880 | 5,791,813,263 |
| 2024-05-28 | 128.77 | 128.47 | 131.75 | 126.82 | +0.04% | 139605 | 63,491,780 | 8,216,202,367 |
| 2024-05-27 | 134.2 | 128.42 | 134.69 | 127.56 | -3.69% | 180199 | 89,295,170 | 11,666,820,376 |
| 2024-05-24 | 134.9 | 133.34 | 136.45 | 133 | -1.00% | 121510 | 58,821,300 | 7,916,905,636 |
| 2024-05-23 | 139.08 | 134.69 | 139.08 | 133.17 | -3.27% | 220693 | 110,788,890 | 15,031,879,510 |
| 2024-05-22 | 139.8 | 139.25 | 142.2 | 138.67 | -0.21% | 119630 | 54,149,780 | 7,607,938,082 |
| 2024-05-21 | 144.24 | 139.54 | 145.68 | 137.35 | -3.79% | 357286 | 177,488,970 | 24,892,287,053 |
| 2024-05-20 | 155.31 | 145.03 | 155.69 | 145.01 | -6.53% | 269078 | 138,805,570 | 20,688,960,736 |
| 2024-05-17 | 158.35 | 155.17 | 158.35 | 154.75 | -1.72% | 86506 | 40,725,570 | 6,348,279,478 |
| 2024-05-16 | 157 | 157.88 | 158.1 | 156.67 | +0.58% | 44398 | 24,806,910 | 3,907,370,759 |
| 2024-05-15 | 156.31 | 156.97 | 157.29 | 154.91 | +0.52% | 47101 | 27,244,510 | 4,248,747,383 |
| 2024-05-14 | 157.98 | 156.16 | 158.4 | 155.82 | -1.10% | 39675 | 18,712,660 | 2,935,355,993 |
| 2024-05-13 | 155.2 | 157.9 | 158.65 | 154.91 | +2.15% | 63769 | 36,528,160 | 5,717,482,136 |
| 2024-05-10 | 154.22 | 154.58 | 154.89 | 154.22 | +0.23% | 17811 | 5,027,180 | 777,018,206 |
| 2024-05-08 | 154.21 | 154.22 | 154.75 | 154.16 | +0.04% | 29653 | 9,624,330 | 1,486,673,967 |
| 2024-05-07 | 154 | 154.16 | 154.96 | 153.5 | +0.34% | 40596 | 16,599,840 | 2,558,628,111 |
| 2024-05-06 | 155.31 | 153.64 | 155.76 | 153 | -1.01% | 64423 | 27,052,990 | 4,177,666,037 |
| 2024-05-03 | 157.4 | 155.2 | 157.74 | 154 | -1.62% | 146181 | 66,285,240 | 10,298,217,980 |
| 2024-05-02 | 163.29 | 157.75 | 165.36 | 156.38 | -3.35% | 205517 | 117,419,850 | 18,680,409,156 |
| 2024-04-30 | 164.35 | 163.22 | 164.55 | 163.22 | -0.49% | 18580 | 7,189,500 | 1,177,588,505 |
| 2024-04-29 | 164.1 | 164.03 | 165.24 | 163.83 | -0.02% | 21513 | 7,827,440 | 1,286,689,230 |
| 2024-04-27 | 162.69 | 164.06 | 166.49 | 161.7 | +0.98% | 55864 | 31,254,970 | 5,129,156,529 |
| 2024-04-26 | 163.49 | 162.46 | 164.19 | 162.11 | -0.54% | 48921 | 23,118,270 | 3,768,304,481 |
| 2024-04-25 | 163 | 163.35 | 164.2 | 162.67 | +0.30% | 33834 | 14,602,630 | 2,384,889,184 |
| 2024-04-24 | 163.7 | 162.86 | 164.41 | 162.62 | -0.51% | 55717 | 20,812,190 | 3,400,581,809 |
| 2024-04-23 | 166.59 | 163.7 | 167.43 | 162.62 | -1.84% | 67169 | 34,991,960 | 5,767,102,736 |
| 2024-04-22 | 167.2 | 166.77 | 167.89 | 165.55 | -0.16% | 54834 | 26,962,760 | 4,489,689,560 |
| 2024-04-19 | 165.52 | 167.03 | 168.15 | 165 | +0.99% | 69041 | 36,227,630 | 6,050,693,634 |
| 2024-04-18 | 164.71 | 165.4 | 166.1 | 163.85 | +0.47% | 41831 | 17,628,510 | 2,911,946,650 |
| 2024-04-17 | 164.52 | 164.62 | 165.68 | 163.78 | +0.15% | 50181 | 20,072,810 | 3,310,308,058 |
| 2024-04-16 | 163.34 | 164.38 | 164.78 | 162.65 | +0.64% | 45686 | 19,294,750 | 3,160,277,364 |
| 2024-04-15 | 165 | 163.33 | 165.66 | 163.27 | -0.91% | 55046 | 21,614,160 | 3,553,977,885 |
| 2024-04-12 | 166.52 | 164.83 | 166.8 | 164.69 | -0.85% | 53665 | 26,345,100 | 4,366,297,018 |
| 2024-04-11 | 164.97 | 166.24 | 166.33 | 164.15 | +0.91% | 57191 | 30,798,110 | 5,098,319,128 |
| 2024-04-10 | 164.1 | 164.74 | 165.94 | 163.59 | +0.40% | 50338 | 23,220,690 | 3,831,243,424 |
| 2024-04-09 | 164 | 164.08 | 165.79 | 163.49 | +0.12% | 46100 | 29,074,240 | 4,787,296,143 |
| 2024-04-08 | 164 | 163.89 | 164.9 | 163.57 | +0.18% | 40787 | 16,501,080 | 2,709,310,441 |
| 2024-04-05 | 162.75 | 163.59 | 164.63 | 162.1 | +0.55% | 41332 | 22,832,950 | 3,736,491,740 |
| 2024-04-04 | 162.76 | 162.69 | 164.3 | 161.52 | +0.04% | 66002 | 30,264,090 | 4,925,561,148 |
| 2024-04-03 | 164.05 | 162.63 | 165.36 | 162.12 | -0.94% | 84771 | 43,058,980 | 7,035,870,489 |
| 2024-04-02 | 158.11 | 164.18 | 164.98 | 157.51 | +3.87% | 127584 | 72,249,810 | 11,723,619,289 |
| 2024-04-01 | 157.63 | 158.06 | 158.25 | 157.43 | +0.53% | 41841 | 16,774,670 | 2,649,269,170 |
| 2024-03-29 | 157.02 | 157.22 | 157.9 | 156.51 | +0.11% | 47566 | 16,069,360 | 2,525,880,279 |
| 2024-03-28 | 157.79 | 157.05 | 157.95 | 157.04 | -0.47% | 28803 | 10,233,230 | 1,610,102,476 |
| 2024-03-27 | 158 | 157.79 | 158.6 | 157.2 | -0.09% | 27799 | 11,874,900 | 1,872,255,953 |
| 2024-03-26 | 159.1 | 157.94 | 159.45 | 156.9 | -0.57% | 62103 | 28,042,540 | 4,424,201,237 |
| 2024-03-25 | 157.19 | 158.84 | 158.97 | 155.75 | +1.53% | 65538 | 26,977,690 | 4,237,311,475 |
| 2024-03-22 | 158.33 | 156.44 | 158.69 | 156 | -1.16% | 80911 | 28,164,310 | 4,432,181,438 |
| 2024-03-21 | 158.79 | 158.28 | 159.16 | 157.87 | -0.09% | 52569 | 18,125,670 | 2,872,303,138 |
| 2024-03-20 | 158.6 | 158.42 | 158.98 | 157.75 | -0.08% | 57411 | 21,082,210 | 3,337,828,049 |
| 2024-03-19 | 160.5 | 158.55 | 161.25 | 158.04 | -1.26% | 82359 | 38,302,470 | 6,109,615,397 |
| 2024-03-18 | 161.1 | 160.58 | 161.43 | 160.31 | -0.17% | 36815 | 14,279,600 | 2,296,434,989 |
| 2024-03-15 | 161.1 | 160.86 | 161.42 | 160.04 | -0.15% | 30625 | 14,155,970 | 2,274,446,264 |
| 2024-03-14 | 161.8 | 161.1 | 161.81 | 160.53 | -0.41% | 26828 | 14,016,060 | 2,258,497,382 |
| 2024-03-13 | 163.2 | 161.77 | 163.22 | 161.1 | -0.75% | 42006 | 19,204,640 | 3,112,073,983 |
| 2024-03-12 | 160.79 | 162.99 | 163.31 | 160.56 | +1.51% | 57189 | 26,531,930 | 4,299,894,058 |
| 2024-03-11 | 161.03 | 160.56 | 161.28 | 160.51 | -0.22% | 40103 | 15,911,070 | 2,557,496,551 |
| 2024-03-07 | 161.65 | 160.91 | 162.3 | 160.75 | -0.46% | 34385 | 14,213,540 | 2,291,972,457 |
| 2024-03-06 | 160.98 | 161.65 | 162 | 160.5 | +0.42% | 39107 | 13,620,420 | 2,197,105,790 |
| 2024-03-05 | 161.24 | 160.98 | 161.8 | 160.23 | -0.16% | 33804 | 14,143,780 | 2,279,177,994 |
| 2024-03-04 | 161.49 | 161.24 | 162 | 160.86 | -0.06% | 47319 | 16,580,320 | 2,675,613,501 |
| 2024-03-01 | 161.82 | 161.34 | 163.1 | 161.18 | -0.30% | 42410 | 18,294,730 | 2,964,198,760 |
| 2024-02-29 | 160.65 | 161.82 | 162.3 | 160 | +0.73% | 59879 | 18,118,980 | 2,920,068,232 |
| 2024-02-28 | 159.19 | 160.65 | 162.27 | 159.05 | +1.01% | 77521 | 33,721,440 | 5,439,632,857 |
| 2024-02-27 | 160.15 | 159.04 | 160.15 | 158.81 | -0.66% | 47436 | 12,124,860 | 1,929,796,217 |
| 2024-02-26 | 158.92 | 160.09 | 160.56 | 158.85 | +1.25% | 61175 | 16,627,580 | 2,654,971,627 |
| 2024-02-22 | 159 | 158.12 | 159.1 | 158 | -0.33% | 49743 | 17,683,620 | 2,801,450,985 |
| 2024-02-21 | 159.6 | 158.64 | 160.23 | 158.3 | -0.54% | 60225 | 22,520,820 | 3,584,855,243 |
| 2024-02-20 | 161.21 | 159.5 | 161.64 | 159.16 | -1.08% | 63986 | 21,865,050 | 3,502,727,049 |
| 2024-02-19 | 161.34 | 161.24 | 162.2 | 160.84 | +0.03% | 44814 | 13,029,740 | 2,103,055,452 |
| 2024-02-16 | 161.98 | 161.19 | 162 | 161.1 | -0.25% | 48559 | 17,152,230 | 2,771,008,558 |
| 2024-02-15 | 162.09 | 161.59 | 162.61 | 161.31 | -0.20% | 42707 | 16,636,650 | 2,693,109,541 |
| 2024-02-14 | 162.38 | 161.92 | 162.88 | 161.07 | -0.23% | 59042 | 22,048,780 | 3,568,984,780 |
| 2024-02-13 | 162.6 | 162.29 | 163.9 | 162 | -0.12% | 42380 | 15,099,210 | 2,455,503,615 |
| 2024-02-12 | 163.28 | 162.49 | 163.5 | 162.21 | -0.45% | 44920 | 17,911,680 | 2,915,254,118 |
| 2024-02-09 | 163.48 | 163.23 | 163.97 | 163.2 | +0.01% | 28403 | 12,339,840 | 2,018,669,579 |
| 2024-02-08 | 164.62 | 163.21 | 164.96 | 163.1 | -0.86% | 52976 | 17,761,670 | 2,910,360,531 |
| 2024-02-07 | 164.56 | 164.62 | 165.59 | 164.34 | +0.04% | 39573 | 16,397,610 | 2,703,272,856 |
| 2024-02-06 | 164.87 | 164.56 | 165.12 | 164.04 | -0.19% | 27613 | 13,180,720 | 2,167,754,340 |
| 2024-02-05 | 164.42 | 164.87 | 165.22 | 163.55 | +0.29% | 43880 | 18,001,250 | 2,961,255,467 |
| 2024-02-02 | 165.15 | 164.4 | 167.85 | 164.4 | -0.51% | 58362 | 32,746,310 | 5,433,847,971 |
| 2024-02-01 | 166.75 | 165.25 | 166.75 | 164.8 | -0.65% | 41237 | 20,908,970 | 3,465,685,668 |
| 2024-01-31 | 163.42 | 166.33 | 166.48 | 162.9 | +1.91% | 82146 | 39,753,230 | 6,554,763,103 |
| 2024-01-30 | 163.31 | 163.22 | 163.79 | 162.71 | -0.17% | 48036 | 17,847,070 | 2,913,178,457 |
| 2024-01-29 | 164 | 163.5 | 164.49 | 162.85 | -0.30% | 43106 | 17,106,520 | 2,797,090,046 |
| 2024-01-26 | 165.65 | 163.99 | 165.95 | 163.65 | -0.86% | 47831 | 21,001,700 | 3,458,173,947 |
| 2024-01-25 | 166.36 | 165.42 | 166.94 | 165.36 | -0.57% | 28692 | 16,186,240 | 2,688,587,991 |
| 2024-01-24 | 168.36 | 166.36 | 168.63 | 166.2 | -1.16% | 39955 | 18,385,460 | 3,072,922,027 |
| 2024-01-23 | 166.49 | 168.31 | 168.96 | 165.6 | +1.35% | 60823 | 29,371,870 | 4,923,465,846 |
| 2024-01-22 | 165.98 | 166.06 | 167 | 165.26 | +0.10% | 28711 | 13,014,740 | 2,160,795,411 |
| 2024-01-19 | 166.52 | 165.9 | 167.62 | 165.2 | -0.37% | 46308 | 23,573,690 | 3,917,484,197 |
| 2024-01-18 | 164.12 | 166.52 | 167.55 | 164.12 | +1.51% | 98117 | 39,396,100 | 6,550,125,304 |
| 2024-01-17 | 163.48 | 164.04 | 164.2 | 163 | +0.50% | 23398 | 8,673,260 | 1,419,723,220 |
| 2024-01-16 | 163.2 | 163.22 | 164.18 | 162.37 | -0.07% | 34785 | 12,202,210 | 1,990,960,893 |
| 2024-01-15 | 163.8 | 163.34 | 164.4 | 163.26 | -0.02% | 29609 | 11,074,540 | 1,812,941,981 |
| 2024-01-12 | 162.52 | 163.37 | 163.98 | 162.2 | +0.54% | 34461 | 14,760,600 | 2,408,912,555 |
| 2024-01-11 | 162.96 | 162.5 | 162.96 | 161.93 | -0.23% | 37450 | 13,102,580 | 2,129,089,523 |
| 2024-01-10 | 162.41 | 162.87 | 163.7 | 162 | +0.28% | 28900 | 10,752,210 | 1,752,104,200 |
| 2024-01-09 | 163.01 | 162.41 | 163.06 | 161.77 | -0.39% | 28323 | 9,608,200 | 1,559,294,367 |
| 2024-01-08 | 162.44 | 163.05 | 163.2 | 162 | +0.69% | 38512 | 11,173,290 | 1,819,109,200 |
| 2024-01-05 | 161.2 | 161.94 | 162.3 | 161.07 | +0.43% | 34689 | 8,784,940 | 1,420,674,693 |
| 2024-01-04 | 161.51 | 161.25 | 161.64 | 161 | -0.12% | 21254 | 4,888,930 | 788,260,866 |
| 2024-01-03 | 159.73 | 161.44 | 161.58 | 159.73 | 0.00% | 26749 | 8,117,860 | 1,307,474,253 |