Роснефть
ROSN
427.65 ₽ -4.31% ↓История котировок ROSN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 426.7 | 432.5 | 432.5 | 421.4 | +1.54% | 5977 | 940,940 | 402,684,021 |
| 2018-12-28 | 423 | 425.95 | 428.25 | 421.7 | +1.30% | 8624 | 2,609,310 | 1,111,990,617 |
| 2018-12-27 | 420 | 420.5 | 421.35 | 416.35 | +1.45% | 10995 | 6,479,390 | 2,718,511,138 |
| 2018-12-26 | 409.1 | 414.5 | 414.5 | 409.1 | +1.34% | 4810 | 1,056,080 | 435,435,709 |
| 2018-12-25 | 411 | 409 | 411.3 | 401.85 | -1.21% | 9684 | 1,858,760 | 756,930,935 |
| 2018-12-24 | 414.9 | 414 | 419.2 | 412.45 | -0.24% | 5757 | 1,487,750 | 618,018,890 |
| 2018-12-21 | 412.9 | 415 | 416.3 | 405.05 | -0.14% | 8569 | 3,699,200 | 1,534,331,076 |
| 2018-12-20 | 414 | 415.6 | 416.8 | 410.1 | -0.62% | 13426 | 3,349,850 | 1,386,901,514 |
| 2018-12-19 | 407 | 418.2 | 418.2 | 406.5 | +1.47% | 12067 | 3,986,040 | 1,644,027,337 |
| 2018-12-18 | 413 | 412.15 | 414.85 | 407.15 | -0.93% | 15055 | 5,463,430 | 2,240,737,400 |
| 2018-12-17 | 417.9 | 416 | 421.5 | 414 | -0.48% | 9317 | 2,517,430 | 1,047,304,679 |
| 2018-12-14 | 415.1 | 418 | 422.3 | 414.35 | +0.54% | 9696 | 3,239,920 | 1,354,277,090 |
| 2018-12-13 | 423 | 415.75 | 423 | 414 | -1.48% | 13951 | 4,855,500 | 2,031,760,746 |
| 2018-12-12 | 426.05 | 422 | 428.05 | 419.15 | -0.83% | 13341 | 4,551,590 | 1,921,219,252 |
| 2018-12-11 | 428.5 | 425.55 | 429.5 | 421.5 | -0.69% | 13378 | 3,679,440 | 1,563,420,416 |
| 2018-12-10 | 437 | 428.5 | 441 | 424.3 | -2.39% | 15780 | 4,018,620 | 1,732,327,349 |
| 2018-12-07 | 429.4 | 439 | 442.05 | 429.15 | +2.09% | 17436 | 5,140,220 | 2,244,118,607 |
| 2018-12-06 | 436 | 430 | 438.4 | 422.55 | -2.05% | 17570 | 4,348,890 | 1,866,355,521 |
| 2018-12-05 | 434.95 | 439 | 439 | 430 | 0.00% | 10363 | 2,532,770 | 1,104,328,596 |
| 2018-12-04 | 434 | 439 | 440.55 | 433.25 | +1.15% | 11009 | 3,083,270 | 1,347,703,048 |
| 2018-12-03 | 436.2 | 434 | 439.9 | 429.25 | +2.58% | 22231 | 6,694,560 | 2,906,997,200 |
| 2018-11-30 | 416.95 | 423.1 | 424.4 | 414.4 | +1.46% | 12916 | 3,386,930 | 1,423,683,238 |
| 2018-11-29 | 419.55 | 417 | 424.6 | 412.5 | -1.06% | 17922 | 5,351,360 | 2,236,467,863 |
| 2018-11-28 | 418.8 | 421.45 | 425.85 | 418.7 | +0.39% | 14983 | 4,146,310 | 1,752,141,065 |
| 2018-11-27 | 408.7 | 419.8 | 420.1 | 408 | +3.14% | 15846 | 3,654,450 | 1,514,362,950 |
| 2018-11-26 | 405.8 | 407 | 415.15 | 397.25 | +0.44% | 25639 | 7,420,020 | 3,008,285,046 |
| 2018-11-23 | 408.95 | 405.2 | 410.75 | 401.25 | -1.44% | 19966 | 7,514,900 | 3,049,211,660 |
| 2018-11-22 | 411.8 | 411.1 | 414.25 | 408.1 | -0.18% | 9047 | 2,552,040 | 1,048,366,611 |
| 2018-11-21 | 410.65 | 411.85 | 416 | 409 | -0.41% | 14045 | 4,504,550 | 1,860,184,328 |
| 2018-11-20 | 423.35 | 413.55 | 423.45 | 412.25 | -2.49% | 23967 | 7,946,890 | 3,295,916,293 |
| 2018-11-19 | 422.15 | 424.1 | 425.85 | 421.2 | +0.77% | 14290 | 4,576,970 | 1,939,190,971 |
| 2018-11-16 | 426.25 | 420.85 | 428.65 | 420.5 | -0.80% | 17947 | 5,137,480 | 2,184,509,048 |
| 2018-11-15 | 429.05 | 424.25 | 430.7 | 421.85 | -0.68% | 18639 | 5,447,170 | 2,326,433,595 |
| 2018-11-14 | 439.85 | 427.15 | 441.6 | 425.5 | -3.71% | 36759 | 11,455,890 | 4,919,867,478 |
| 2018-11-13 | 461.7 | 443.6 | 462.7 | 443.6 | -4.29% | 25806 | 7,991,810 | 3,602,846,308 |
| 2018-11-12 | 473 | 463.5 | 475.6 | 462.5 | -1.09% | 9573 | 2,423,720 | 1,136,715,300 |
| 2018-11-09 | 471.05 | 468.6 | 474.25 | 465 | -1.35% | 21890 | 4,253,200 | 1,993,160,722 |
| 2018-11-08 | 484 | 475 | 485 | 473.4 | -1.88% | 13396 | 3,523,150 | 1,681,084,421 |
| 2018-11-07 | 482.75 | 484.1 | 487.85 | 478.7 | +0.34% | 12993 | 3,112,250 | 1,503,794,864 |
| 2018-11-06 | 462.1 | 482.45 | 484.35 | 461.7 | +4.97% | 20120 | 6,370,460 | 3,030,126,514 |
| 2018-11-02 | 460.55 | 459.6 | 462.25 | 456.75 | -0.09% | 10721 | 3,222,640 | 1,481,337,169 |
| 2018-11-01 | 459.8 | 460 | 463.95 | 455.5 | -0.10% | 14710 | 3,202,360 | 1,468,223,352 |
| 2018-10-31 | 457 | 460.45 | 467 | 456.2 | +1.49% | 12667 | 4,348,090 | 2,010,820,665 |
| 2018-10-30 | 457.9 | 453.7 | 461.7 | 443.05 | -1.05% | 10682 | 2,312,890 | 1,055,634,573 |
| 2018-10-29 | 454.05 | 458.5 | 459.95 | 453.05 | +1.15% | 7489 | 1,752,560 | 801,098,057 |
| 2018-10-26 | 458.4 | 453.3 | 458.65 | 448.9 | -1.11% | 11322 | 2,886,060 | 1,306,051,743 |
| 2018-10-25 | 461.95 | 458.4 | 463 | 453.5 | -1.10% | 14059 | 3,094,960 | 1,419,584,760 |
| 2018-10-24 | 456 | 463.5 | 468.1 | 455.25 | +1.87% | 12830 | 3,134,510 | 1,449,063,175 |
| 2018-10-23 | 464 | 455 | 464.9 | 450.3 | -2.21% | 14452 | 4,363,010 | 1,988,605,182 |
| 2018-10-22 | 468.95 | 465.3 | 473.65 | 463.6 | -0.36% | 8135 | 2,575,220 | 1,200,836,485 |
| 2018-10-19 | 465.1 | 467 | 474.3 | 464.6 | +0.09% | 11365 | 2,750,830 | 1,291,335,673 |
| 2018-10-18 | 467.3 | 466.6 | 469.5 | 462.65 | -0.27% | 8162 | 2,028,930 | 943,883,456 |
| 2018-10-17 | 470.15 | 467.85 | 472.9 | 466 | -0.18% | 10176 | 3,921,870 | 1,837,617,339 |
| 2018-10-16 | 462.5 | 468.7 | 472 | 462 | +1.44% | 8398 | 2,713,340 | 1,269,371,740 |
| 2018-10-15 | 468.25 | 462.05 | 469.25 | 460.2 | -0.66% | 7337 | 1,806,370 | 838,004,523 |
| 2018-10-12 | 464.6 | 465.1 | 468.75 | 463.65 | +0.55% | 10974 | 2,783,170 | 1,298,341,373 |
| 2018-10-11 | 462 | 462.55 | 467.05 | 458.15 | -1.32% | 16586 | 4,442,520 | 2,051,548,675 |
| 2018-10-10 | 473.3 | 468.75 | 475.8 | 466.7 | -0.92% | 14264 | 4,822,860 | 2,271,200,269 |
| 2018-10-09 | 481.75 | 473.1 | 483.7 | 473.1 | -1.32% | 12346 | 4,152,170 | 1,990,172,002 |
| 2018-10-08 | 490.45 | 479.45 | 492.45 | 478.05 | -4.68% | 17389 | 5,023,270 | 2,426,103,681 |
| 2018-10-05 | 506 | 503 | 516 | 498.35 | -1.02% | 15247 | 4,826,790 | 2,424,285,762 |
| 2018-10-04 | 512 | 508.2 | 522.8 | 500.85 | -0.74% | 24507 | 7,284,010 | 3,717,544,655 |
| 2018-10-03 | 492.1 | 512 | 512.25 | 491.5 | +4.19% | 21059 | 6,132,650 | 3,093,582,135 |
| 2018-10-02 | 497 | 491.4 | 498.8 | 489 | -0.54% | 11100 | 2,803,520 | 1,380,910,278 |
| 2018-10-01 | 496 | 494.05 | 499 | 487.8 | +0.21% | 14304 | 3,755,170 | 1,852,035,634 |
| 2018-09-28 | 478.95 | 493 | 495 | 476.45 | +3.14% | 24643 | 8,520,850 | 4,160,013,413 |
| 2018-09-27 | 458 | 478 | 478 | 456.7 | +4.25% | 17010 | 5,731,410 | 2,692,720,833 |
| 2018-09-26 | 460 | 458.5 | 464.5 | 454.7 | -0.33% | 11470 | 4,067,720 | 1,863,140,455 |
| 2018-09-25 | 449.9 | 460 | 460.35 | 446.55 | +2.90% | 14497 | 4,021,640 | 1,829,250,337 |
| 2018-09-24 | 442.05 | 447.05 | 449.4 | 440.45 | +1.51% | 10623 | 3,194,840 | 1,421,195,466 |
| 2018-09-21 | 439.75 | 440.4 | 443.9 | 434.45 | +0.39% | 9579 | 4,403,540 | 1,936,613,143 |
| 2018-09-20 | 438.3 | 438.7 | 444.85 | 438 | +0.19% | 15139 | 5,952,670 | 2,633,322,283 |
| 2018-09-19 | 440.85 | 437.85 | 442.75 | 436.8 | -0.58% | 9411 | 2,328,070 | 1,023,158,902 |
| 2018-09-18 | 440.85 | 440.4 | 442 | 435.75 | -0.20% | 9977 | 2,488,300 | 1,092,253,859 |
| 2018-09-17 | 442.7 | 441.3 | 445 | 437.55 | -0.01% | 8196 | 2,204,430 | 973,514,731 |
| 2018-09-14 | 441.25 | 441.35 | 443.7 | 437.85 | -0.24% | 8519 | 2,120,550 | 935,396,138 |
| 2018-09-13 | 445.45 | 442.4 | 445.85 | 438.5 | -0.56% | 7977 | 1,911,460 | 845,808,653 |
| 2018-09-12 | 449.5 | 444.9 | 453.35 | 441.15 | -0.87% | 15561 | 3,877,350 | 1,732,535,822 |
| 2018-09-11 | 450 | 448.8 | 451.35 | 446 | -0.14% | 8583 | 2,337,800 | 1,047,774,552 |
| 2018-09-10 | 438.95 | 449.45 | 449.45 | 438.95 | +2.25% | 8934 | 2,122,830 | 944,169,237 |
| 2018-09-07 | 435.1 | 439.55 | 441.55 | 432.4 | +0.80% | 9884 | 1,629,820 | 712,538,725 |
| 2018-09-06 | 435.5 | 436.05 | 439 | 433.2 | +0.36% | 7059 | 1,683,090 | 734,056,083 |
| 2018-09-05 | 438.15 | 434.5 | 440.5 | 434.45 | -1.10% | 6731 | 1,820,600 | 795,685,042 |
| 2018-09-04 | 439 | 439.35 | 444.85 | 436.85 | +0.14% | 7806 | 1,614,480 | 710,864,190 |
| 2018-09-03 | 435.7 | 438.75 | 439.7 | 432.4 | +0.70% | 5140 | 1,178,880 | 515,200,793 |
| 2018-08-31 | 435 | 435.7 | 438.25 | 430.95 | -0.30% | 10175 | 2,589,720 | 1,125,800,220 |
| 2018-08-30 | 444.3 | 437 | 444.3 | 435 | -0.79% | 10691 | 2,556,860 | 1,119,385,014 |
| 2018-08-29 | 436.2 | 440.5 | 444.95 | 435.35 | +1.03% | 9612 | 2,671,530 | 1,179,536,326 |
| 2018-08-28 | 435 | 436 | 437.95 | 432.15 | +0.29% | 8517 | 2,271,780 | 988,822,344 |
| 2018-08-27 | 429.25 | 434.75 | 434.75 | 426.5 | +1.55% | 7553 | 1,689,290 | 728,379,126 |
| 2018-08-24 | 432 | 428.1 | 432 | 425 | -0.44% | 11051 | 2,826,300 | 1,211,669,803 |
| 2018-08-23 | 437.8 | 430 | 441.25 | 426.25 | -1.67% | 12062 | 2,426,110 | 1,054,830,513 |
| 2018-08-22 | 434.5 | 437.3 | 440 | 432.4 | +0.76% | 10332 | 2,394,360 | 1,043,500,079 |
| 2018-08-21 | 429 | 434 | 434 | 425.85 | +1.64% | 9299 | 2,407,720 | 1,033,215,325 |
| 2018-08-20 | 418.05 | 427 | 429.9 | 418.05 | +0.28% | 5329 | 1,112,730 | 474,889,479 |
| 2018-08-17 | 423 | 425.8 | 427.85 | 421 | +0.83% | 8092 | 2,124,680 | 902,599,518 |
| 2018-08-16 | 428.55 | 422.3 | 430 | 422.1 | -1.46% | 9165 | 2,658,400 | 1,130,127,762 |
| 2018-08-15 | 430 | 428.55 | 433.25 | 425.05 | -0.64% | 12088 | 3,823,470 | 1,638,400,990 |
| 2018-08-14 | 439.75 | 431.3 | 442 | 430 | -1.35% | 10488 | 2,621,040 | 1,137,791,953 |
| 2018-08-13 | 430.3 | 437.2 | 439.95 | 429 | +0.91% | 12879 | 3,684,080 | 1,605,709,016 |
| 2018-08-10 | 429.2 | 433.25 | 441.15 | 429.2 | +0.22% | 16633 | 4,115,890 | 1,790,423,219 |
| 2018-08-09 | 427.5 | 432.3 | 432.3 | 424.3 | +0.77% | 11577 | 3,231,570 | 1,384,254,324 |
| 2018-08-08 | 427 | 429 | 430 | 418.8 | +0.26% | 15399 | 4,131,460 | 1,755,718,689 |
| 2018-08-07 | 420.95 | 427.9 | 432.45 | 420.6 | +2.04% | 27646 | 9,945,010 | 4,249,014,062 |
| 2018-08-06 | 412.55 | 419.35 | 422.6 | 412.5 | +1.97% | 18305 | 4,759,030 | 1,991,611,918 |
| 2018-08-03 | 416.7 | 411.25 | 416.7 | 407.2 | -1.33% | 9744 | 2,831,870 | 1,162,814,187 |
| 2018-08-02 | 416.95 | 416.8 | 419.45 | 413.65 | +0.05% | 8732 | 2,388,420 | 994,423,065 |
| 2018-08-01 | 418.95 | 416.6 | 419.8 | 412.1 | -0.57% | 10529 | 3,024,390 | 1,257,491,205 |
| 2018-07-31 | 407 | 419 | 419 | 405.6 | +3.09% | 14859 | 4,504,090 | 1,865,529,958 |
| 2018-07-30 | 400.3 | 406.45 | 407 | 399 | +0.73% | 6713 | 1,641,700 | 663,154,636 |
| 2018-07-27 | 397.35 | 403.5 | 404.4 | 397.35 | +1.55% | 7585 | 2,318,520 | 931,958,141 |
| 2018-07-26 | 396 | 397.35 | 400 | 393.85 | +0.39% | 6097 | 1,638,900 | 651,679,975 |
| 2018-07-25 | 392.5 | 395.8 | 396.55 | 390.85 | +0.23% | 6544 | 1,788,150 | 703,803,243 |
| 2018-07-24 | 394.7 | 394.9 | 395.1 | 390.35 | +0.10% | 4922 | 1,316,730 | 516,982,019 |
| 2018-07-23 | 394.25 | 394.5 | 396.35 | 391.4 | +0.32% | 5764 | 1,390,630 | 547,349,486 |
| 2018-07-20 | 401.55 | 393.25 | 401.55 | 391.1 | -1.81% | 8593 | 2,726,380 | 1,075,308,710 |
| 2018-07-19 | 401.1 | 400.5 | 403.3 | 397.2 | -0.10% | 5809 | 1,424,950 | 569,305,207 |
| 2018-07-18 | 400.95 | 400.9 | 402.2 | 396.7 | +0.35% | 10205 | 2,846,350 | 1,137,443,497 |
| 2018-07-17 | 406.5 | 399.5 | 406.5 | 398.15 | -1.92% | 8958 | 2,712,430 | 1,086,626,932 |
| 2018-07-16 | 406.8 | 407.3 | 411.9 | 404 | +0.10% | 11060 | 2,911,940 | 1,188,556,428 |
| 2018-07-13 | 407 | 406.9 | 412 | 403.45 | +0.11% | 10682 | 2,574,640 | 1,046,656,820 |
| 2018-07-12 | 407 | 406.45 | 408.45 | 399.6 | -0.83% | 13973 | 3,588,540 | 1,448,936,722 |
| 2018-07-11 | 412 | 409.85 | 414.15 | 407.15 | -0.81% | 14038 | 3,955,770 | 1,620,445,508 |
| 2018-07-10 | 410.8 | 413.2 | 419 | 407.25 | +1.24% | 20104 | 5,875,760 | 2,434,757,045 |
| 2018-07-09 | 402.4 | 408.15 | 410.45 | 402.4 | +1.18% | 10303 | 2,545,920 | 1,039,245,742 |
| 2018-07-06 | 405.05 | 403.4 | 405.05 | 398.8 | -0.65% | 11019 | 2,324,820 | 934,725,153 |
| 2018-07-05 | 392.9 | 406.05 | 406.05 | 391.95 | +3.25% | 15143 | 3,870,030 | 1,550,115,683 |
| 2018-07-04 | 391 | 393.25 | 393.75 | 388.35 | +0.85% | 5774 | 1,735,390 | 677,779,451 |
| 2018-07-03 | 393.95 | 389.95 | 394.7 | 388.35 | -1.20% | 9794 | 2,404,620 | 938,940,005 |
| 2018-07-02 | 394.5 | 394.7 | 398.8 | 392.5 | -0.37% | 11009 | 2,677,000 | 1,059,529,490 |
| 2018-06-29 | 391.1 | 396.15 | 396.2 | 391.05 | -0.09% | 9033 | 2,783,110 | 1,095,917,216 |
| 2018-06-28 | 395 | 396.5 | 399.85 | 394 | +0.48% | 12839 | 3,639,810 | 1,442,180,206 |
| 2018-06-27 | 390.25 | 394.6 | 396.5 | 387.7 | +1.36% | 8955 | 3,046,940 | 1,194,988,853 |
| 2018-06-26 | 395 | 389.3 | 397.35 | 388.7 | -1.18% | 8609 | 2,825,190 | 1,104,661,825 |
| 2018-06-25 | 390 | 393.95 | 399.65 | 388.7 | +0.81% | 8667 | 2,707,500 | 1,069,097,009 |
| 2018-06-22 | 393.5 | 390.8 | 395.4 | 388.45 | -0.50% | 9092 | 3,212,620 | 1,257,391,933 |
| 2018-06-21 | 390 | 392.75 | 395.15 | 387.05 | +0.65% | 14778 | 4,106,180 | 1,611,362,826 |
| 2018-06-20 | 393.1 | 390.2 | 395.9 | 387.7 | -0.55% | 12683 | 3,966,110 | 1,551,472,019 |
| 2018-06-19 | 386.5 | 392.35 | 393.6 | 383.25 | +1.38% | 19706 | 5,227,340 | 2,028,906,756 |
| 2018-06-18 | 381.85 | 387 | 389.5 | 379.4 | +0.98% | 13461 | 4,061,820 | 1,562,344,059 |
| 2018-06-15 | 381.45 | 383.25 | 384.5 | 379 | +0.41% | 12050 | 4,633,410 | 1,769,894,025 |
| 2018-06-14 | 383.8 | 381.7 | 383.8 | 377.3 | -0.08% | 8962 | 2,809,730 | 1,066,509,249 |
| 2018-06-13 | 385.4 | 382 | 386.9 | 381.2 | -0.66% | 9273 | 2,484,080 | 951,463,746 |
| 2018-06-11 | 382.8 | 384.55 | 386.5 | 378.85 | +0.63% | 6614 | 1,725,040 | 659,665,755 |
| 2018-06-09 | 381.7 | 382.15 | 382.95 | 381.05 | +0.30% | 1162 | 231,600 | 88,569,104 |
| 2018-06-08 | 380.5 | 381 | 383.75 | 378.45 | +0.25% | 15427 | 4,781,700 | 1,822,522,769 |
| 2018-06-07 | 382 | 380.05 | 384 | 380.05 | -0.20% | 8713 | 2,228,290 | 850,045,185 |
| 2018-06-06 | 382.7 | 380.8 | 382.75 | 377.1 | -0.30% | 9043 | 2,338,250 | 887,082,366 |
| 2018-06-05 | 383.25 | 381.95 | 386.35 | 371.4 | -0.77% | 29058 | 22,365,300 | 8,461,667,322 |
| 2018-06-04 | 383.5 | 384.9 | 387.75 | 382.85 | +0.61% | 6296 | 1,335,330 | 513,509,879 |
| 2018-06-01 | 384.2 | 382.55 | 386.75 | 381.65 | -0.71% | 7043 | 1,964,460 | 755,450,555 |
| 2018-05-31 | 381.5 | 385.3 | 386 | 381.1 | +1.12% | 8138 | 3,912,500 | 1,505,076,194 |
| 2018-05-30 | 382.5 | 381.05 | 383.8 | 379 | -0.51% | 8560 | 2,575,260 | 983,463,663 |
| 2018-05-29 | 378.85 | 383 | 383.5 | 376.55 | +0.91% | 11856 | 3,487,340 | 1,325,112,235 |
| 2018-05-28 | 376.6 | 379.55 | 379.65 | 374.25 | +0.33% | 7802 | 1,558,470 | 587,370,573 |
| 2018-05-25 | 378.2 | 378.3 | 379.45 | 374.7 | +0.08% | 9548 | 2,793,010 | 1,054,133,792 |
| 2018-05-24 | 379.2 | 378 | 381.5 | 374.25 | +0.08% | 13751 | 4,302,720 | 1,621,748,294 |
| 2018-05-23 | 384.65 | 377.7 | 384.7 | 376.05 | -2.04% | 14275 | 4,111,650 | 1,559,457,325 |
| 2018-05-22 | 387.5 | 385.55 | 388.35 | 381.5 | -0.35% | 10311 | 2,431,880 | 936,520,192 |
| 2018-05-21 | 387.95 | 386.9 | 391.55 | 385.45 | -0.03% | 12794 | 2,367,900 | 921,205,229 |
| 2018-05-18 | 382 | 387 | 389.7 | 380.1 | +1.35% | 13994 | 3,237,250 | 1,246,320,756 |
| 2018-05-17 | 391.95 | 381.85 | 392.05 | 381.85 | -2.04% | 16312 | 4,209,030 | 1,628,011,059 |
| 2018-05-16 | 395.5 | 389.8 | 398 | 388.65 | -1.28% | 15813 | 4,060,930 | 1,600,071,840 |
| 2018-05-15 | 402 | 394.85 | 402 | 392 | -2.16% | 19213 | 4,699,950 | 1,865,661,786 |
| 2018-05-14 | 402 | 403.55 | 404.5 | 397.45 | +0.52% | 12392 | 2,984,860 | 1,196,855,265 |
| 2018-05-11 | 393.2 | 401.45 | 403.75 | 392.45 | +1.45% | 16998 | 6,064,050 | 2,418,953,332 |
| 2018-05-10 | 400 | 395.7 | 400 | 393.2 | +0.67% | 13416 | 3,784,410 | 1,499,848,409 |
| 2018-05-08 | 388.35 | 393.05 | 394.55 | 385.8 | +1.24% | 18059 | 5,798,310 | 2,266,269,703 |
| 2018-05-07 | 390 | 388.25 | 398.95 | 387.5 | +0.39% | 22433 | 5,697,830 | 2,236,246,909 |
| 2018-05-04 | 388 | 386.75 | 394.95 | 385.05 | -0.10% | 15652 | 4,935,000 | 1,922,171,986 |
| 2018-05-03 | 400.05 | 387.15 | 400.9 | 386.1 | -3.47% | 27890 | 9,673,410 | 3,794,389,488 |
| 2018-05-02 | 390 | 401.05 | 408.05 | 389.3 | +4.71% | 33015 | 13,341,560 | 5,384,599,804 |
| 2018-04-30 | 381.05 | 383 | 388.25 | 379.15 | +0.52% | 11025 | 3,687,340 | 1,414,714,811 |
| 2018-04-28 | 379.5 | 381 | 381.15 | 376 | +0.26% | 5989 | 1,342,710 | 508,234,430 |
| 2018-04-27 | 375 | 380 | 380.65 | 373.5 | +1.33% | 22488 | 10,768,550 | 4,064,325,422 |
| 2018-04-26 | 368.1 | 375 | 376 | 364 | +1.35% | 34304 | 13,914,390 | 5,176,494,533 |
| 2018-04-25 | 349.7 | 370 | 370 | 348.05 | +5.04% | 26954 | 12,084,360 | 4,320,789,271 |
| 2018-04-24 | 352.9 | 352.25 | 362.5 | 347.8 | +0.36% | 24931 | 9,104,490 | 3,218,187,108 |
| 2018-04-23 | 339.95 | 351 | 351 | 336.1 | +3.56% | 28447 | 8,675,780 | 2,992,291,660 |
| 2018-04-20 | 336.5 | 338.95 | 342.45 | 334.1 | +0.49% | 16983 | 7,033,820 | 2,383,424,217 |
| 2018-04-19 | 335.25 | 337.3 | 339 | 333 | +1.26% | 22081 | 6,569,130 | 2,210,582,349 |
| 2018-04-18 | 329.3 | 333.1 | 337.85 | 326 | +1.09% | 28038 | 8,288,320 | 2,762,272,443 |
| 2018-04-17 | 324 | 329.5 | 329.5 | 320.05 | +3.29% | 21206 | 7,051,100 | 2,293,396,003 |
| 2018-04-16 | 317 | 319 | 324.5 | 315.1 | -1.24% | 13718 | 3,545,420 | 1,135,717,284 |
| 2018-04-13 | 331.3 | 323 | 331.75 | 319.8 | -3.00% | 30421 | 8,414,940 | 2,729,067,982 |
| 2018-04-12 | 324.95 | 333 | 333 | 316.2 | +2.78% | 51987 | 18,639,000 | 6,029,015,189 |
| 2018-04-11 | 309 | 324 | 324 | 306.9 | +4.85% | 41803 | 16,920,630 | 5,401,133,168 |
| 2018-04-10 | 299 | 309 | 313.95 | 296.4 | +3.17% | 32388 | 13,051,680 | 3,993,296,612 |
| 2018-04-09 | 318.1 | 299.5 | 318.85 | 281.65 | -6.29% | 53342 | 22,425,040 | 6,739,009,201 |
| 2018-04-06 | 321.9 | 319.6 | 322.3 | 318.05 | -0.95% | 12023 | 3,621,820 | 1,159,134,170 |
| 2018-04-05 | 321 | 322.65 | 325.95 | 320.1 | +0.95% | 20685 | 8,052,760 | 2,604,436,049 |
| 2018-04-04 | 313.5 | 319.6 | 319.95 | 313.3 | +2.03% | 22048 | 7,918,150 | 2,508,436,627 |
| 2018-04-03 | 309.05 | 313.25 | 313.85 | 309.05 | +1.36% | 14736 | 4,461,740 | 1,392,412,618 |
| 2018-04-02 | 314.5 | 309.05 | 316.85 | 309.05 | -1.55% | 9595 | 2,452,220 | 767,936,181 |
| 2018-03-30 | 317.5 | 313.9 | 318.1 | 313.2 | -0.77% | 5257 | 1,223,700 | 386,021,039 |
| 2018-03-29 | 310.05 | 316.35 | 317.5 | 309.7 | +2.44% | 11556 | 3,848,480 | 1,210,030,367 |
| 2018-03-28 | 308.25 | 308.8 | 310.85 | 305 | -0.27% | 10253 | 2,930,120 | 900,761,712 |
| 2018-03-27 | 310.05 | 309.65 | 311.25 | 308.15 | +0.52% | 7366 | 2,724,110 | 843,332,648 |
| 2018-03-26 | 313.8 | 308.05 | 314.45 | 308.05 | -2.05% | 10338 | 3,410,780 | 1,063,365,667 |
| 2018-03-23 | 315.35 | 314.5 | 315.35 | 311.25 | -0.52% | 13832 | 3,689,250 | 1,156,373,387 |
| 2018-03-22 | 318.6 | 316.15 | 319.75 | 315 | -0.43% | 9777 | 3,247,090 | 1,029,276,055 |
| 2018-03-21 | 317.65 | 317.5 | 321.5 | 316 | -0.02% | 14123 | 4,980,520 | 1,586,793,087 |
| 2018-03-20 | 317 | 317.55 | 319.25 | 312.6 | +0.49% | 12569 | 5,622,870 | 1,776,763,376 |
| 2018-03-19 | 321.8 | 316 | 324.6 | 316 | -1.03% | 19833 | 8,328,140 | 2,665,744,681 |
| 2018-03-16 | 315.85 | 319.3 | 319.45 | 311.5 | +1.62% | 14996 | 6,848,630 | 2,169,144,936 |
| 2018-03-15 | 310 | 314.2 | 316 | 305.55 | +1.24% | 18251 | 6,690,690 | 2,083,162,175 |
| 2018-03-14 | 311 | 310.35 | 311.5 | 307.55 | -0.53% | 15021 | 4,873,470 | 1,509,387,070 |
| 2018-03-13 | 314 | 312 | 315.35 | 312 | -0.86% | 12685 | 4,546,780 | 1,425,245,343 |
| 2018-03-12 | 314.55 | 314.7 | 319.55 | 313.1 | +0.46% | 19792 | 6,769,100 | 2,139,314,675 |
| 2018-03-09 | 314.95 | 313.25 | 316.45 | 312.25 | -0.56% | 13989 | 2,974,960 | 932,865,628 |
| 2018-03-07 | 317.25 | 315 | 317.4 | 312.2 | -1.16% | 11125 | 2,913,810 | 917,217,444 |
| 2018-03-06 | 322.1 | 318.7 | 324.95 | 318.05 | -0.56% | 11052 | 3,972,670 | 1,277,309,483 |
| 2018-03-05 | 321.6 | 320.5 | 324.45 | 319.3 | +0.31% | 10078 | 3,448,770 | 1,107,978,647 |
| 2018-03-02 | 322.9 | 319.5 | 324.8 | 314.6 | -1.24% | 21970 | 6,258,450 | 1,991,145,347 |
| 2018-03-01 | 327 | 323.5 | 327.85 | 322.1 | -2.12% | 13091 | 3,978,300 | 1,291,412,407 |
| 2018-02-28 | 333.5 | 330.5 | 335.7 | 329.15 | -2.07% | 8546 | 2,911,040 | 967,297,803 |
| 2018-02-27 | 342.5 | 337.5 | 343.2 | 336.65 | -1.26% | 8782 | 2,477,180 | 839,997,003 |
| 2018-02-26 | 341.85 | 341.8 | 345.85 | 340.6 | +1.33% | 11690 | 4,590,400 | 1,574,342,224 |
| 2018-02-22 | 331.05 | 337.3 | 338 | 329.05 | +1.14% | 14688 | 4,431,330 | 1,486,229,376 |
| 2018-02-21 | 321.9 | 333.5 | 333.5 | 319.5 | +3.57% | 12617 | 4,642,740 | 1,509,059,205 |
| 2018-02-20 | 323.9 | 322 | 325.35 | 320.55 | -0.62% | 5917 | 2,081,750 | 672,002,957 |
| 2018-02-19 | 325.7 | 324 | 327.8 | 322.05 | -0.06% | 5575 | 1,711,150 | 554,679,811 |
| 2018-02-16 | 326.95 | 324.2 | 328.25 | 323.1 | -0.03% | 9117 | 3,708,170 | 1,210,230,323 |
| 2018-02-15 | 328.5 | 324.3 | 333.8 | 324.3 | -0.52% | 13916 | 6,019,180 | 1,982,195,202 |
| 2018-02-14 | 326.55 | 326 | 326.95 | 322.75 | +0.18% | 8877 | 3,791,640 | 1,230,823,912 |
| 2018-02-13 | 325.95 | 325.4 | 328.05 | 323.5 | +0.03% | 10503 | 3,564,370 | 1,159,348,707 |
| 2018-02-12 | 328.2 | 325.3 | 332.65 | 324.7 | +0.23% | 15902 | 6,393,160 | 2,105,242,374 |
| 2018-02-09 | 323 | 324.55 | 329.5 | 320.35 | -0.64% | 15310 | 6,429,030 | 2,083,522,446 |
| 2018-02-08 | 333.05 | 326.65 | 335.4 | 326.6 | -2.78% | 12522 | 4,941,760 | 1,629,341,215 |
| 2018-02-07 | 332.4 | 336 | 338.3 | 332.4 | +1.82% | 17140 | 5,303,310 | 1,775,430,480 |
| 2018-02-06 | 332.05 | 330 | 337.25 | 328.35 | -2.45% | 16143 | 6,219,130 | 2,068,019,721 |
| 2018-02-05 | 335.55 | 338.3 | 340.45 | 332 | -0.47% | 15704 | 5,413,920 | 1,823,678,756 |
| 2018-02-02 | 346.5 | 339.9 | 349 | 337.25 | -1.46% | 11203 | 5,000,440 | 1,717,587,436 |
| 2018-02-01 | 345 | 344.95 | 353 | 344.55 | +0.51% | 11543 | 5,355,280 | 1,864,384,122 |
| 2018-01-31 | 341.8 | 343.2 | 347.45 | 338.5 | +0.32% | 14475 | 5,669,980 | 1,947,913,569 |
| 2018-01-30 | 344 | 342.1 | 352.85 | 341.5 | -1.23% | 17808 | 6,319,350 | 2,195,440,324 |
| 2018-01-29 | 352.5 | 346.35 | 356.8 | 346.35 | -1.55% | 13387 | 5,209,810 | 1,828,885,383 |
| 2018-01-26 | 350 | 351.8 | 356.85 | 346.3 | +0.09% | 15778 | 5,869,690 | 2,068,694,426 |
| 2018-01-25 | 347.9 | 351.5 | 359.3 | 343.5 | +2.03% | 36306 | 15,740,420 | 5,547,899,105 |
| 2018-01-24 | 334.95 | 344.5 | 345.85 | 331.6 | +2.84% | 26843 | 9,614,780 | 3,273,687,495 |
| 2018-01-23 | 333.55 | 335 | 336.4 | 329.2 | +0.62% | 12348 | 5,666,010 | 1,888,415,389 |
| 2018-01-22 | 326 | 332.95 | 332.95 | 324.4 | +1.51% | 10921 | 4,538,960 | 1,500,552,936 |
| 2018-01-19 | 332.8 | 328 | 332.95 | 326.65 | -1.53% | 10572 | 4,224,540 | 1,391,488,048 |
| 2018-01-18 | 326.9 | 333.1 | 333.35 | 325.05 | +2.02% | 19917 | 10,934,640 | 3,618,926,831 |
| 2018-01-17 | 316 | 326.5 | 326.5 | 312.95 | +2.83% | 16984 | 6,126,070 | 1,962,708,081 |
| 2018-01-16 | 320 | 317.5 | 321.45 | 314 | -0.77% | 14940 | 4,620,330 | 1,465,372,482 |
| 2018-01-15 | 325 | 319.95 | 326.7 | 318.75 | -1.36% | 10254 | 3,518,870 | 1,131,090,938 |
| 2018-01-12 | 325.5 | 324.35 | 326.95 | 318.55 | -0.20% | 15230 | 5,490,740 | 1,765,886,633 |
| 2018-01-11 | 317.75 | 325 | 325 | 316.05 | +2.28% | 12654 | 4,586,170 | 1,478,466,013 |
| 2018-01-10 | 316.1 | 317.75 | 319.85 | 312 | +0.84% | 12936 | 5,564,030 | 1,758,738,175 |
| 2018-01-09 | 312.6 | 315.1 | 316.25 | 311.15 | +1.01% | 13079 | 4,577,460 | 1,438,608,353 |
| 2018-01-05 | 307 | 311.95 | 313.65 | 304.65 | +1.61% | 12349 | 4,237,350 | 1,312,501,150 |
| 2018-01-04 | 298.95 | 307 | 308.25 | 297.6 | +3.04% | 14590 | 5,762,200 | 1,754,454,826 |
| 2018-01-03 | 292.25 | 297.95 | 297.95 | 292.15 | 0.00% | 6628 | 2,232,020 | 659,478,289 |