Роснефть
ROSN
427.65 ₽ -4.31% ↓История котировок ROSN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 597 | 606.05 | 607.95 | 595.05 | +1.69% | 94600 | 6,775,944 | 4,080,174,479 |
| 2024-12-28 | 592.1 | 596 | 598.25 | 591.5 | +0.85% | 73779 | 5,127,048 | 3,055,577,972 |
| 2024-12-27 | 579.1 | 591 | 598.8 | 577.35 | +2.05% | 134815 | 11,625,717 | 6,878,231,039 |
| 2024-12-26 | 583.8 | 579.1 | 588.95 | 578.1 | -0.49% | 95319 | 5,004,949 | 2,918,908,793 |
| 2024-12-25 | 572.65 | 581.95 | 585 | 565.5 | +1.62% | 83832 | 7,542,112 | 4,351,118,323 |
| 2024-12-24 | 570.5 | 572.7 | 582 | 566.65 | +0.49% | 90711 | 6,280,587 | 3,615,625,996 |
| 2024-12-23 | 562 | 569.9 | 586.4 | 560.5 | +1.84% | 171976 | 13,480,119 | 7,752,720,689 |
| 2024-12-20 | 506.15 | 559.6 | 566.45 | 501 | +10.56% | 223501 | 19,287,888 | 10,445,333,267 |
| 2024-12-19 | 489.1 | 506.15 | 507.7 | 485.7 | +3.78% | 110779 | 10,766,204 | 5,358,404,957 |
| 2024-12-18 | 481.5 | 487.7 | 489.9 | 479.35 | +1.47% | 41742 | 3,376,894 | 1,631,290,452 |
| 2024-12-17 | 476 | 480.65 | 481.9 | 475.5 | +0.68% | 48644 | 3,050,790 | 1,461,675,568 |
| 2024-12-16 | 483.6 | 477.4 | 483.65 | 473.1 | -1.29% | 60507 | 3,671,178 | 1,751,734,390 |
| 2024-12-13 | 485.5 | 483.65 | 487.45 | 473 | -0.37% | 71050 | 6,024,838 | 2,897,007,768 |
| 2024-12-12 | 488.15 | 485.45 | 493.95 | 484.05 | -0.68% | 72232 | 4,116,354 | 2,011,061,247 |
| 2024-12-11 | 483.5 | 488.75 | 490.2 | 480.4 | +0.86% | 43114 | 2,592,534 | 1,254,538,981 |
| 2024-12-10 | 491.8 | 484.6 | 494.9 | 482.05 | -1.31% | 57839 | 3,940,688 | 1,919,780,665 |
| 2024-12-09 | 489.3 | 491.05 | 495.95 | 486.55 | +1.18% | 66011 | 3,325,975 | 1,632,759,320 |
| 2024-12-06 | 489.5 | 485.3 | 492 | 485 | -0.59% | 50980 | 3,377,318 | 1,647,670,444 |
| 2024-12-05 | 474 | 488.2 | 493.25 | 469.5 | +3.19% | 83085 | 6,460,191 | 3,097,157,980 |
| 2024-12-04 | 490.7 | 473.1 | 496.8 | 470 | -3.55% | 89324 | 7,264,602 | 3,512,067,251 |
| 2024-12-03 | 489.4 | 490.5 | 493.4 | 483.25 | +0.25% | 55575 | 4,694,510 | 2,292,491,201 |
| 2024-12-02 | 484 | 489.3 | 491 | 481.25 | +2.36% | 139452 | 5,140,048 | 2,502,621,839 |
| 2024-11-29 | 470 | 478 | 484 | 469.55 | +0.66% | 61377 | 5,849,494 | 2,801,680,425 |
| 2024-11-28 | 476.8 | 474.85 | 486 | 468.05 | +0.15% | 73627 | 6,577,712 | 3,132,730,473 |
| 2024-11-27 | 452.05 | 474.15 | 474.6 | 447.6 | +5.18% | 119244 | 13,011,482 | 6,015,923,033 |
| 2024-11-26 | 452.45 | 450.8 | 459 | 445.75 | -0.63% | 58153 | 5,565,023 | 2,510,322,155 |
| 2024-11-25 | 459.9 | 453.65 | 466.3 | 445.8 | -1.36% | 93572 | 9,310,227 | 4,270,574,439 |
| 2024-11-22 | 458.95 | 459.9 | 464.75 | 452.05 | +0.21% | 75484 | 5,830,163 | 2,679,821,465 |
| 2024-11-21 | 451.2 | 458.95 | 459.35 | 443.65 | +2.16% | 81199 | 6,671,902 | 2,998,186,038 |
| 2024-11-20 | 461 | 449.25 | 462.6 | 444.4 | -2.27% | 83521 | 6,285,083 | 2,861,112,387 |
| 2024-11-19 | 472.7 | 459.7 | 473.9 | 454.4 | -2.60% | 90898 | 6,149,406 | 2,837,438,356 |
| 2024-11-18 | 472.2 | 471.95 | 477.95 | 468.7 | -1.70% | 67387 | 4,464,374 | 2,110,856,742 |
| 2024-11-15 | 472.5 | 480.1 | 480.95 | 469.5 | +1.44% | 68230 | 3,984,695 | 1,892,443,405 |
| 2024-11-14 | 480.3 | 473.3 | 483.45 | 471 | -1.47% | 63507 | 4,714,440 | 2,245,414,588 |
| 2024-11-13 | 480.1 | 480.35 | 493.65 | 475.7 | -0.35% | 142558 | 8,480,117 | 4,123,152,976 |
| 2024-11-12 | 489.4 | 482.05 | 493.9 | 480.85 | -1.74% | 67254 | 5,376,459 | 2,620,171,355 |
| 2024-11-11 | 492.05 | 490.6 | 498.8 | 487.3 | +1.89% | 156391 | 11,365,921 | 5,597,529,220 |
| 2024-11-08 | 477.6 | 481.5 | 482 | 470.1 | +1.26% | 86756 | 5,809,000 | 2,766,685,561 |
| 2024-11-07 | 467.1 | 475.5 | 475.55 | 455.95 | +1.85% | 50096 | 4,021,002 | 1,872,860,364 |
| 2024-11-06 | 472 | 466.85 | 478.75 | 463.45 | +1.38% | 125388 | 7,758,308 | 3,648,934,046 |
| 2024-11-05 | 460 | 460.5 | 465.6 | 457.5 | +0.77% | 56872 | 4,440,023 | 2,045,938,445 |
| 2024-11-02 | 444.3 | 457 | 457 | 441.9 | +2.85% | 51417 | 5,094,356 | 2,302,344,412 |
| 2024-11-01 | 435 | 444.35 | 449.2 | 433.5 | +2.36% | 103057 | 9,635,326 | 4,262,206,711 |
| 2024-10-31 | 438.85 | 434.1 | 442.35 | 429.1 | -1.13% | 70354 | 5,970,615 | 2,594,988,234 |
| 2024-10-30 | 443.05 | 439.05 | 449.5 | 438.1 | -0.75% | 202271 | 6,095,361 | 2,710,904,567 |
| 2024-10-29 | 434.75 | 442.35 | 446.55 | 434.5 | +1.75% | 152129 | 7,598,465 | 3,349,247,323 |
| 2024-10-28 | 451.05 | 434.75 | 455.4 | 433.3 | -4.68% | 134177 | 8,597,298 | 3,816,157,384 |
| 2024-10-25 | 469.6 | 456.1 | 470.65 | 455.5 | -2.91% | 96790 | 6,547,227 | 3,022,350,733 |
| 2024-10-24 | 469.55 | 469.75 | 472.1 | 464.1 | +0.16% | 62145 | 4,013,241 | 1,879,174,250 |
| 2024-10-23 | 478.5 | 469 | 480.35 | 467.2 | -2.09% | 77109 | 4,361,513 | 2,066,289,167 |
| 2024-10-22 | 484.5 | 479 | 485.4 | 478.45 | -1.18% | 55684 | 3,133,144 | 1,510,795,230 |
| 2024-10-21 | 488.2 | 484.7 | 490 | 484.05 | -0.64% | 40322 | 2,065,853 | 1,006,368,613 |
| 2024-10-18 | 487 | 487.8 | 488.75 | 482.3 | +0.17% | 57136 | 2,519,947 | 1,223,874,349 |
| 2024-10-17 | 496.45 | 486.95 | 497.2 | 485.55 | -1.91% | 66074 | 4,405,919 | 2,161,243,092 |
| 2024-10-16 | 498.4 | 496.45 | 503.9 | 495.15 | -0.39% | 63801 | 3,736,964 | 1,867,318,011 |
| 2024-10-15 | 495.8 | 498.4 | 500 | 492.85 | +0.48% | 41746 | 3,415,321 | 1,697,526,419 |
| 2024-10-14 | 492.15 | 496 | 501.2 | 486.75 | +0.78% | 53986 | 3,828,020 | 1,892,859,404 |
| 2024-10-11 | 497.9 | 492.15 | 499 | 490.6 | -1.13% | 54812 | 2,499,114 | 1,233,414,935 |
| 2024-10-10 | 495.85 | 497.75 | 499.4 | 493.55 | +0.38% | 43058 | 1,973,851 | 980,692,681 |
| 2024-10-09 | 503 | 495.85 | 503 | 491.4 | -1.19% | 74417 | 5,222,780 | 2,586,799,858 |
| 2024-10-08 | 500 | 501.8 | 505 | 498 | -0.34% | 49822 | 3,787,736 | 1,901,505,164 |
| 2024-10-07 | 502.5 | 503.5 | 505.6 | 493.2 | +0.32% | 89847 | 5,642,987 | 2,820,225,001 |
| 2024-10-04 | 502.8 | 501.9 | 509.45 | 498.55 | +0.38% | 63024 | 5,675,373 | 2,861,140,406 |
| 2024-10-03 | 499.9 | 500 | 502.7 | 488.65 | +0.01% | 91725 | 7,576,142 | 3,751,246,639 |
| 2024-10-02 | 509.8 | 499.95 | 511.9 | 494 | -1.92% | 69157 | 7,063,610 | 3,561,303,892 |
| 2024-10-01 | 506 | 509.75 | 512.85 | 493.5 | +0.46% | 80155 | 7,113,027 | 3,580,605,605 |
| 2024-09-30 | 512.45 | 507.4 | 516.2 | 503.05 | -0.70% | 63088 | 3,073,519 | 1,569,377,898 |
| 2024-09-27 | 513.15 | 511 | 514.55 | 507.75 | -0.33% | 39861 | 2,195,917 | 1,119,818,316 |
| 2024-09-26 | 510.25 | 512.7 | 515.95 | 506 | +0.06% | 53923 | 2,869,880 | 1,463,691,481 |
| 2024-09-25 | 521.5 | 512.4 | 524.95 | 509.5 | -1.86% | 50932 | 3,029,063 | 1,565,989,840 |
| 2024-09-24 | 526.8 | 522.1 | 526.9 | 517.7 | -0.76% | 46926 | 3,269,949 | 1,707,919,505 |
| 2024-09-23 | 528.95 | 526.1 | 532 | 523.45 | -0.39% | 69625 | 3,975,646 | 2,095,571,556 |
| 2024-09-20 | 512.5 | 528.15 | 528.25 | 510.75 | +3.04% | 74035 | 6,630,217 | 3,464,285,273 |
| 2024-09-19 | 511.35 | 512.55 | 516.2 | 507.2 | +0.45% | 37093 | 2,818,902 | 1,443,669,767 |
| 2024-09-18 | 517.95 | 510.25 | 519.9 | 506.15 | -1.49% | 41188 | 2,683,861 | 1,374,563,896 |
| 2024-09-17 | 518.75 | 517.95 | 519.5 | 508.3 | +0.32% | 42663 | 3,071,106 | 1,578,198,341 |
| 2024-09-16 | 500.8 | 516.3 | 516.5 | 498.3 | +3.67% | 69711 | 5,157,625 | 2,624,736,935 |
| 2024-09-13 | 488.4 | 498 | 498.5 | 478 | +1.96% | 66384 | 4,976,602 | 2,417,921,964 |
| 2024-09-12 | 478.55 | 488.45 | 489.85 | 474.1 | +2.24% | 46063 | 3,697,385 | 1,775,147,502 |
| 2024-09-11 | 482.45 | 477.75 | 489.5 | 475.35 | -0.95% | 48174 | 3,210,223 | 1,548,685,434 |
| 2024-09-10 | 494.2 | 482.35 | 496.25 | 476.2 | -2.32% | 53865 | 4,009,069 | 1,950,862,911 |
| 2024-09-09 | 479.9 | 493.8 | 494.2 | 479.85 | +3.07% | 58327 | 3,006,353 | 1,467,219,235 |
| 2024-09-06 | 477.15 | 479.1 | 484.75 | 475 | +0.41% | 32876 | 2,094,811 | 1,002,518,414 |
| 2024-09-05 | 480.35 | 477.15 | 486.75 | 474.75 | -0.13% | 51161 | 3,723,759 | 1,791,054,301 |
| 2024-09-04 | 468 | 477.75 | 483.55 | 464 | +1.90% | 60214 | 5,761,554 | 2,715,620,910 |
| 2024-09-03 | 456.05 | 468.85 | 471.7 | 452.85 | +3.03% | 77671 | 8,088,081 | 3,748,990,119 |
| 2024-09-02 | 473.2 | 455.05 | 474.8 | 450.25 | -4.37% | 91579 | 7,183,728 | 3,331,692,852 |
| 2024-08-30 | 485.95 | 475.85 | 489.2 | 473.2 | -1.47% | 65206 | 6,647,038 | 3,200,700,637 |
| 2024-08-29 | 480 | 482.95 | 484 | 473.9 | +0.81% | 43937 | 3,815,305 | 1,826,604,357 |
| 2024-08-28 | 477.5 | 479.05 | 479.15 | 458.5 | +0.32% | 62811 | 4,857,838 | 2,283,462,951 |
| 2024-08-27 | 489.85 | 477.5 | 491.45 | 475.75 | -2.46% | 44246 | 2,758,692 | 1,330,463,105 |
| 2024-08-26 | 486.5 | 489.55 | 490.15 | 481.1 | +2.26% | 60668 | 3,724,028 | 1,815,456,782 |
| 2024-08-23 | 475.85 | 478.75 | 479.25 | 470.6 | +0.62% | 50656 | 3,774,407 | 1,795,220,301 |
| 2024-08-22 | 481.1 | 475.8 | 482.5 | 474.1 | -1.07% | 47117 | 3,386,322 | 1,621,463,976 |
| 2024-08-21 | 482.5 | 480.95 | 485.35 | 478.5 | -0.11% | 57825 | 3,804,916 | 1,833,381,370 |
| 2024-08-20 | 483.7 | 481.5 | 488.95 | 479.5 | -0.45% | 53322 | 3,380,235 | 1,634,920,067 |
| 2024-08-19 | 490.35 | 483.7 | 493.5 | 481.6 | -1.23% | 58977 | 3,363,736 | 1,640,362,048 |
| 2024-08-16 | 494.2 | 489.7 | 496.55 | 488.25 | -0.82% | 43084 | 2,085,237 | 1,027,292,878 |
| 2024-08-15 | 496.2 | 493.75 | 498.45 | 493.15 | -0.41% | 41003 | 1,741,554 | 862,939,824 |
| 2024-08-14 | 503 | 495.8 | 506.3 | 494.95 | -1.33% | 86908 | 3,472,937 | 1,737,066,585 |
| 2024-08-13 | 500.9 | 502.5 | 506.5 | 499.7 | +0.16% | 60282 | 3,067,178 | 1,541,195,892 |
| 2024-08-12 | 505.7 | 501.7 | 505.7 | 494.5 | -0.79% | 114163 | 6,388,120 | 3,185,019,866 |
| 2024-08-09 | 503.2 | 505.7 | 509.5 | 501.55 | +0.50% | 36877 | 1,526,088 | 772,701,760 |
| 2024-08-08 | 509.2 | 503.2 | 514.2 | 501.7 | -1.03% | 43769 | 2,492,871 | 1,268,396,163 |
| 2024-08-07 | 496.15 | 508.45 | 512.45 | 491.3 | +2.48% | 57871 | 4,174,404 | 2,096,595,752 |
| 2024-08-06 | 496.6 | 496.15 | 502 | 491.75 | +0.46% | 43292 | 2,468,513 | 1,225,108,081 |
| 2024-08-05 | 498 | 493.9 | 502.75 | 490.1 | -2.16% | 95412 | 5,340,313 | 2,651,054,827 |
| 2024-08-02 | 507 | 504.8 | 510.45 | 503 | -0.32% | 46300 | 2,297,403 | 1,163,293,762 |
| 2024-08-01 | 516 | 506.4 | 518 | 505 | -1.85% | 44843 | 2,738,463 | 1,396,516,147 |
| 2024-07-31 | 517 | 515.95 | 518.2 | 510.2 | +0.39% | 39081 | 2,104,428 | 1,081,043,677 |
| 2024-07-30 | 501 | 513.95 | 514 | 496.2 | +2.14% | 77052 | 4,486,792 | 2,272,660,139 |
| 2024-07-29 | 519.95 | 503.2 | 519.95 | 500 | -3.49% | 87252 | 3,899,378 | 1,984,217,474 |
| 2024-07-26 | 532.5 | 521.4 | 538.7 | 518.75 | -2.08% | 93179 | 4,861,293 | 2,561,656,496 |
| 2024-07-25 | 532.25 | 532.45 | 535.5 | 530.05 | +0.04% | 36857 | 1,537,179 | 818,640,131 |
| 2024-07-24 | 532 | 532.25 | 537.65 | 529.1 | +0.32% | 51154 | 2,224,027 | 1,190,409,881 |
| 2024-07-23 | 533.95 | 530.55 | 534.8 | 526.1 | -0.24% | 29213 | 1,340,983 | 710,637,101 |
| 2024-07-22 | 527.5 | 531.85 | 535 | 526.05 | +1.47% | 52057 | 3,730,819 | 1,981,744,268 |
| 2024-07-19 | 517.35 | 524.15 | 527.8 | 515.75 | +1.33% | 41849 | 2,593,866 | 1,358,201,709 |
| 2024-07-18 | 511.45 | 517.25 | 518.2 | 508.05 | +1.33% | 38251 | 3,074,149 | 1,578,395,574 |
| 2024-07-17 | 517.05 | 510.45 | 518.75 | 507.25 | -1.25% | 54397 | 4,007,774 | 2,049,699,601 |
| 2024-07-16 | 505 | 516.9 | 519.1 | 503.7 | +1.75% | 68176 | 5,448,563 | 2,780,856,473 |
| 2024-07-15 | 529 | 508 | 529.85 | 501.05 | -3.68% | 89870 | 6,120,047 | 3,123,932,069 |
| 2024-07-12 | 528.8 | 527.4 | 531 | 520.1 | +0.13% | 42084 | 2,746,621 | 1,440,226,847 |
| 2024-07-11 | 503 | 526.7 | 526.9 | 503 | +4.82% | 102556 | 4,755,570 | 2,472,141,325 |
| 2024-07-10 | 524.5 | 502.5 | 526.45 | 500.05 | -4.21% | 184925 | 8,069,242 | 4,154,036,888 |
| 2024-07-09 | 536 | 524.6 | 540.25 | 524.6 | -6.34% | 206743 | 10,551,555 | 5,639,520,252 |
| 2024-07-08 | 555.85 | 560.1 | 566.05 | 555.6 | +0.76% | 75727 | 5,292,441 | 2,974,180,237 |
| 2024-07-05 | 561.15 | 555.85 | 564.3 | 554.45 | -0.98% | 59375 | 3,340,492 | 1,862,562,409 |
| 2024-07-04 | 574.25 | 561.35 | 575.45 | 558.7 | -2.19% | 76146 | 3,119,545 | 1,768,189,544 |
| 2024-07-03 | 574.8 | 573.9 | 577.5 | 570.75 | +0.16% | 33442 | 2,452,574 | 1,407,918,105 |
| 2024-07-02 | 577.05 | 573 | 579.6 | 571.7 | -0.68% | 40646 | 2,994,694 | 1,723,991,038 |
| 2024-07-01 | 566.35 | 576.9 | 578.5 | 562 | +2.06% | 59885 | 3,039,977 | 1,738,282,744 |
| 2024-06-28 | 560.2 | 565.25 | 565.65 | 559.65 | +0.97% | 46277 | 1,455,429 | 818,323,635 |
| 2024-06-27 | 562 | 559.8 | 565 | 556.2 | -0.25% | 37158 | 1,703,291 | 955,465,727 |
| 2024-06-26 | 559.2 | 561.2 | 562.45 | 557 | +0.48% | 38094 | 1,996,053 | 1,117,608,524 |
| 2024-06-25 | 547.45 | 558.5 | 559 | 543.1 | +2.02% | 46596 | 2,786,893 | 1,537,205,158 |
| 2024-06-24 | 551 | 547.45 | 555.95 | 544 | -0.47% | 64909 | 2,058,463 | 1,128,862,941 |
| 2024-06-21 | 556.15 | 550.05 | 562.85 | 545.45 | -0.89% | 43506 | 2,974,414 | 1,642,696,724 |
| 2024-06-20 | 537 | 555 | 559 | 524 | +3.54% | 116730 | 7,999,562 | 4,332,908,250 |
| 2024-06-19 | 553.9 | 536 | 558.7 | 532.5 | -3.33% | 86844 | 4,682,057 | 2,550,434,835 |
| 2024-06-18 | 566.7 | 554.45 | 567.65 | 553.4 | -2.16% | 49457 | 2,782,506 | 1,558,375,441 |
| 2024-06-17 | 569.85 | 566.7 | 573.4 | 563.1 | +0.28% | 107100 | 2,835,643 | 1,614,340,353 |
| 2024-06-14 | 556 | 565.1 | 569.9 | 552.1 | +1.73% | 55306 | 3,295,509 | 1,845,900,849 |
| 2024-06-13 | 530.5 | 555.5 | 560 | 525 | -1.31% | 76742 | 4,384,243 | 2,420,616,816 |
| 2024-06-11 | 562.7 | 562.85 | 563.5 | 556.5 | -0.07% | 48168 | 1,892,882 | 1,061,656,043 |
| 2024-06-10 | 573.9 | 563.25 | 575.7 | 560 | -1.47% | 50452 | 2,700,282 | 1,534,180,273 |
| 2024-06-07 | 567.3 | 571.65 | 575.95 | 565.3 | +0.94% | 42661 | 3,339,099 | 1,907,817,095 |
| 2024-06-06 | 563.9 | 566.3 | 569.8 | 561.25 | +0.73% | 43798 | 2,240,679 | 1,268,932,006 |
| 2024-06-05 | 570.05 | 562.2 | 575 | 559.65 | -1.19% | 120581 | 5,054,761 | 2,871,948,675 |
| 2024-06-04 | 563.1 | 568.95 | 571 | 555.55 | +1.07% | 290475 | 5,282,965 | 2,973,872,152 |
| 2024-06-03 | 557 | 562.95 | 564.7 | 542.5 | +1.13% | 109890 | 7,578,912 | 4,204,822,621 |
| 2024-05-31 | 570 | 556.65 | 572 | 555 | -1.72% | 92024 | 6,164,219 | 3,477,937,157 |
| 2024-05-30 | 577.65 | 566.4 | 581.15 | 553.95 | -1.61% | 72536 | 5,592,247 | 3,177,171,372 |
| 2024-05-29 | 573.95 | 575.65 | 580 | 571 | +0.46% | 50038 | 2,622,447 | 1,508,033,776 |
| 2024-05-28 | 578.8 | 573 | 585 | 567 | -0.91% | 74200 | 4,392,068 | 2,539,903,451 |
| 2024-05-27 | 585 | 578.25 | 588 | 568.4 | -1.17% | 106625 | 7,407,211 | 4,262,755,398 |
| 2024-05-24 | 593.6 | 585.1 | 594.45 | 582.3 | -1.36% | 59941 | 3,990,201 | 2,344,138,391 |
| 2024-05-23 | 595.7 | 593.15 | 596.65 | 590 | -0.62% | 60199 | 3,555,763 | 2,109,771,614 |
| 2024-05-22 | 593.9 | 596.85 | 597.25 | 591.75 | +0.38% | 145582 | 3,748,577 | 2,232,377,307 |
| 2024-05-21 | 592 | 594.6 | 597.5 | 586.6 | +0.46% | 55023 | 4,313,502 | 2,557,578,286 |
| 2024-05-20 | 594 | 591.9 | 596.35 | 580.1 | -0.01% | 57249 | 4,649,647 | 2,753,122,164 |
| 2024-05-17 | 592.8 | 591.95 | 596.7 | 590.5 | -0.11% | 39199 | 3,460,602 | 2,054,455,684 |
| 2024-05-16 | 599.5 | 592.6 | 600 | 590.05 | -1.10% | 61238 | 4,645,547 | 2,762,829,512 |
| 2024-05-15 | 590.75 | 599.2 | 599.3 | 589.3 | +1.59% | 77349 | 7,144,102 | 4,244,933,249 |
| 2024-05-14 | 590 | 589.8 | 594 | 588.3 | +0.06% | 53108 | 4,215,772 | 2,492,487,840 |
| 2024-05-13 | 580.25 | 589.45 | 590 | 579 | +1.73% | 77020 | 4,761,120 | 2,790,731,623 |
| 2024-05-10 | 579 | 579.4 | 582.5 | 578.55 | +0.16% | 43308 | 1,159,220 | 672,676,095 |
| 2024-05-08 | 580.3 | 578.5 | 582 | 578.2 | -0.25% | 29277 | 1,292,162 | 749,419,946 |
| 2024-05-07 | 579.15 | 579.95 | 584.35 | 579.15 | +0.16% | 37216 | 1,688,537 | 981,096,267 |
| 2024-05-06 | 582 | 579.05 | 586.15 | 578.65 | -0.56% | 45455 | 2,443,510 | 1,421,996,246 |
| 2024-05-03 | 582.75 | 582.3 | 586.4 | 582 | 0.00% | 48253 | 2,302,837 | 1,345,463,873 |
| 2024-05-02 | 581.4 | 582.3 | 587 | 578 | +0.05% | 37709 | 2,169,820 | 1,263,532,397 |
| 2024-04-30 | 583.15 | 582 | 583.65 | 581.3 | -0.20% | 15348 | 632,716 | 368,455,948 |
| 2024-04-29 | 581.8 | 583.15 | 583.95 | 581.35 | +0.34% | 20550 | 882,950 | 514,187,037 |
| 2024-04-27 | 581 | 581.2 | 584.5 | 581 | -0.02% | 26483 | 1,382,302 | 805,558,489 |
| 2024-04-26 | 579.95 | 581.3 | 584.9 | 578.6 | +0.26% | 42750 | 2,194,810 | 1,276,997,728 |
| 2024-04-25 | 577 | 579.8 | 581.25 | 573 | +0.61% | 39210 | 2,269,626 | 1,313,338,242 |
| 2024-04-24 | 582.35 | 576.3 | 583.4 | 572 | -0.78% | 68373 | 2,968,087 | 1,713,465,735 |
| 2024-04-23 | 583.85 | 580.85 | 589 | 580.25 | -0.39% | 53859 | 3,699,539 | 2,162,791,866 |
| 2024-04-22 | 586.7 | 583.15 | 589.4 | 581 | -0.38% | 65095 | 3,191,089 | 1,862,958,758 |
| 2024-04-19 | 582 | 585.35 | 588.4 | 578.05 | +1.07% | 52632 | 3,507,875 | 2,048,684,813 |
| 2024-04-18 | 583.85 | 579.15 | 585.85 | 576.55 | -0.89% | 45807 | 3,808,318 | 2,209,047,199 |
| 2024-04-17 | 589.15 | 584.35 | 590.75 | 581.3 | -0.81% | 54186 | 3,814,643 | 2,235,955,826 |
| 2024-04-16 | 590 | 589.1 | 592.5 | 585.7 | -0.11% | 57087 | 5,290,388 | 3,118,455,566 |
| 2024-04-15 | 578.95 | 589.75 | 589.85 | 578.1 | +2.36% | 89512 | 7,079,255 | 4,140,575,239 |
| 2024-04-12 | 576 | 576.15 | 579.5 | 575.9 | +0.16% | 42834 | 3,152,068 | 1,820,663,426 |
| 2024-04-11 | 573.2 | 575.25 | 579 | 573.2 | +0.36% | 55332 | 3,772,702 | 2,174,077,340 |
| 2024-04-10 | 568.5 | 573.2 | 574.5 | 565.6 | +0.84% | 41832 | 2,487,296 | 1,420,310,688 |
| 2024-04-09 | 574.5 | 568.4 | 576.2 | 565.75 | -1.06% | 65249 | 4,663,495 | 2,662,585,758 |
| 2024-04-08 | 576.3 | 574.5 | 579.75 | 571.55 | -0.28% | 56726 | 3,298,221 | 1,899,524,003 |
| 2024-04-05 | 578.85 | 576.1 | 579.65 | 574 | -0.34% | 47074 | 3,300,134 | 1,904,563,196 |
| 2024-04-04 | 577.75 | 578.05 | 580 | 575.65 | +0.20% | 49575 | 3,924,251 | 2,269,373,130 |
| 2024-04-03 | 573.1 | 576.9 | 579 | 572 | +0.70% | 59127 | 4,829,568 | 2,783,523,092 |
| 2024-04-02 | 570 | 572.9 | 574.5 | 567.5 | +0.71% | 51281 | 4,834,554 | 2,758,385,528 |
| 2024-04-01 | 568 | 568.85 | 573.55 | 566.8 | +0.55% | 92818 | 8,194,319 | 4,675,167,978 |
| 2024-03-29 | 567.6 | 565.75 | 569.4 | 563.5 | 0.00% | 68341 | 5,575,648 | 3,155,868,895 |
| 2024-03-28 | 557 | 565.75 | 565.8 | 555.75 | +1.86% | 94910 | 8,154,564 | 4,580,908,665 |
| 2024-03-27 | 556.1 | 555.4 | 557.5 | 551.25 | -0.13% | 68318 | 3,623,708 | 2,007,950,855 |
| 2024-03-26 | 559 | 556.1 | 559 | 554.15 | -0.35% | 68952 | 4,720,207 | 2,624,107,096 |
| 2024-03-25 | 556.7 | 558.05 | 559.85 | 548.5 | +0.69% | 115063 | 8,585,063 | 4,745,452,656 |
| 2024-03-22 | 562.85 | 554.2 | 563.95 | 551 | -1.53% | 117102 | 10,052,432 | 5,601,839,041 |
| 2024-03-21 | 561.3 | 562.8 | 575 | 557.25 | +0.45% | 131846 | 13,589,092 | 7,674,606,430 |
| 2024-03-20 | 565.35 | 560.3 | 566.55 | 551.2 | -0.89% | 186436 | 15,832,545 | 8,850,534,898 |
| 2024-03-19 | 582.85 | 565.35 | 583.7 | 556.3 | -3.04% | 167989 | 15,172,575 | 8,590,867,749 |
| 2024-03-18 | 584 | 583.1 | 586.45 | 581.55 | -0.19% | 35505 | 1,290,890 | 752,865,444 |
| 2024-03-15 | 583 | 584.2 | 587.15 | 579.6 | +0.03% | 32089 | 1,768,650 | 1,031,731,887 |
| 2024-03-14 | 581 | 584 | 586 | 577.8 | +0.44% | 51636 | 2,576,036 | 1,500,988,498 |
| 2024-03-13 | 586.1 | 581.45 | 588.35 | 580.7 | -1.16% | 58214 | 2,723,687 | 1,592,624,137 |
| 2024-03-12 | 588.6 | 588.25 | 589 | 585.05 | -0.02% | 36908 | 1,811,625 | 1,063,944,304 |
| 2024-03-11 | 589.6 | 588.35 | 592.5 | 587.05 | -0.19% | 44042 | 1,925,221 | 1,135,832,122 |
| 2024-03-07 | 585 | 589.45 | 589.8 | 583.1 | +0.73% | 51925 | 1,431,702 | 840,492,220 |
| 2024-03-06 | 585.7 | 585.15 | 589.95 | 584.5 | -0.07% | 99864 | 1,875,663 | 1,101,486,783 |
| 2024-03-05 | 582.6 | 585.55 | 588.8 | 579.5 | +0.52% | 52364 | 2,703,486 | 1,579,700,634 |
| 2024-03-04 | 578.9 | 582.5 | 583.6 | 578.55 | +0.87% | 50791 | 2,064,777 | 1,200,549,146 |
| 2024-03-01 | 578.05 | 577.45 | 581.6 | 573.25 | -0.10% | 41502 | 2,355,941 | 1,361,486,029 |
| 2024-02-29 | 568.5 | 578 | 580.5 | 567 | +1.67% | 53148 | 3,611,798 | 2,080,135,674 |
| 2024-02-28 | 566.95 | 568.5 | 570.35 | 565.25 | +0.05% | 41393 | 2,564,104 | 1,455,726,336 |
| 2024-02-27 | 575.5 | 568.2 | 575.55 | 566.05 | -1.28% | 47196 | 3,492,074 | 1,987,358,149 |
| 2024-02-26 | 566.65 | 575.55 | 577.3 | 566.65 | +2.35% | 74823 | 3,634,380 | 2,079,227,486 |
| 2024-02-22 | 564.45 | 562.35 | 565.75 | 558.5 | 0.00% | 56727 | 2,744,549 | 1,542,888,336 |
| 2024-02-21 | 572.1 | 562.35 | 576.75 | 560.25 | -1.70% | 155220 | 6,696,796 | 3,797,479,702 |
| 2024-02-20 | 586 | 572.1 | 586.05 | 570.2 | -2.41% | 80123 | 5,164,767 | 2,988,914,201 |
| 2024-02-19 | 585.6 | 586.25 | 589.5 | 581.55 | +0.13% | 41016 | 2,552,097 | 1,497,579,586 |
| 2024-02-16 | 590.05 | 585.5 | 591 | 582.4 | -0.62% | 54060 | 4,191,003 | 2,460,484,654 |
| 2024-02-15 | 590 | 589.15 | 591.6 | 587.55 | -0.15% | 35897 | 2,645,626 | 1,559,371,855 |
| 2024-02-14 | 593.75 | 590.05 | 594.65 | 589.65 | -0.46% | 49038 | 1,938,191 | 1,148,842,973 |
| 2024-02-13 | 590 | 592.75 | 593.45 | 589.55 | +0.65% | 43373 | 2,388,838 | 1,413,630,081 |
| 2024-02-12 | 590.1 | 588.95 | 592.35 | 585 | -0.14% | 49052 | 2,669,101 | 1,568,449,833 |
| 2024-02-09 | 587.8 | 589.75 | 592.9 | 586.6 | +0.34% | 47600 | 2,553,528 | 1,507,251,659 |
| 2024-02-08 | 586.05 | 587.75 | 591.4 | 580 | -0.33% | 55531 | 3,316,157 | 1,947,897,101 |
| 2024-02-07 | 593.7 | 589.7 | 595.7 | 588.8 | -0.65% | 47531 | 4,035,754 | 2,391,520,400 |
| 2024-02-06 | 593 | 593.55 | 593.75 | 590.5 | +0.26% | 36454 | 2,085,502 | 1,234,586,591 |
| 2024-02-05 | 584.05 | 592 | 592.95 | 584.05 | +1.38% | 81181 | 5,224,734 | 3,083,612,051 |
| 2024-02-02 | 577 | 583.95 | 584.95 | 574.5 | +1.29% | 122056 | 5,216,251 | 3,034,781,716 |
| 2024-02-01 | 575.5 | 576.5 | 582 | 574 | +0.26% | 93562 | 4,626,022 | 2,676,166,143 |
| 2024-01-31 | 574.3 | 575 | 576.5 | 572 | +0.18% | 52499 | 3,281,866 | 1,885,995,505 |
| 2024-01-30 | 576.35 | 573.95 | 578.45 | 572.6 | -0.31% | 58580 | 2,241,184 | 1,288,422,875 |
| 2024-01-29 | 574.5 | 575.75 | 580.45 | 573 | +0.32% | 113140 | 3,555,435 | 2,049,426,934 |
| 2024-01-26 | 577 | 573.9 | 577.65 | 572.35 | -0.13% | 47497 | 1,547,572 | 889,175,522 |
| 2024-01-25 | 573.85 | 574.65 | 576 | 572.6 | -0.19% | 40583 | 1,874,962 | 1,077,062,178 |
| 2024-01-24 | 580.35 | 575.75 | 582.15 | 572.1 | -0.72% | 59498 | 1,844,368 | 1,063,525,819 |
| 2024-01-23 | 578.95 | 579.9 | 580.5 | 576.5 | +0.34% | 28502 | 1,421,415 | 822,758,919 |
| 2024-01-22 | 575.2 | 577.95 | 579.7 | 575.2 | +0.52% | 78642 | 1,873,302 | 1,083,054,886 |
| 2024-01-19 | 573.95 | 574.95 | 577.6 | 570.6 | +0.17% | 43272 | 2,645,181 | 1,518,246,151 |
| 2024-01-18 | 575.8 | 573.95 | 578.15 | 571.85 | -0.14% | 42584 | 2,081,619 | 1,197,678,743 |
| 2024-01-17 | 578.05 | 574.75 | 580.75 | 569.8 | -0.63% | 62787 | 3,911,748 | 2,248,020,753 |
| 2024-01-16 | 582.75 | 578.4 | 582.75 | 577.15 | -0.52% | 35394 | 1,580,870 | 916,314,854 |
| 2024-01-15 | 585 | 581.4 | 587.9 | 579.6 | -0.48% | 49734 | 2,573,506 | 1,500,665,176 |
| 2024-01-12 | 584 | 584.2 | 589.9 | 580.85 | +0.79% | 74878 | 5,405,470 | 3,165,105,874 |
| 2024-01-11 | 574.05 | 579.6 | 582.15 | 571 | -3.56% | 169504 | 9,771,283 | 5,626,076,955 |
| 2024-01-10 | 598.1 | 601 | 601.95 | 598.1 | +0.07% | 60439 | 5,087,676 | 3,055,274,394 |
| 2024-01-09 | 603.15 | 600.55 | 603.75 | 597.85 | -0.29% | 55238 | 3,249,471 | 1,950,143,955 |
| 2024-01-08 | 605.15 | 602.3 | 606.95 | 600.5 | -0.29% | 72887 | 1,806,126 | 1,088,219,664 |
| 2024-01-05 | 602.6 | 604.05 | 605.55 | 599 | +0.48% | 29216 | 1,964,815 | 1,183,635,429 |
| 2024-01-04 | 605.8 | 601.15 | 605.8 | 600.5 | -0.47% | 26512 | 1,193,768 | 719,452,298 |
| 2024-01-03 | 595.6 | 604 | 604 | 594.75 | 0.00% | 41754 | 1,945,771 | 1,167,127,639 |