Сбербанк (Сбер)
SBER
323.72 ₽ +0.48% ↑История котировок SBER
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 186.9 | 186.3 | 187 | 185.31 | -0.11% | 18006 | 9,167,600 | 1,705,839,165 |
| 2018-12-28 | 185.78 | 186.5 | 187.22 | 184.98 | +0.81% | 42086 | 39,831,090 | 7,418,966,649 |
| 2018-12-27 | 187.4 | 185 | 187.4 | 184.18 | +0.87% | 53889 | 47,527,120 | 8,820,686,720 |
| 2018-12-26 | 183.9 | 183.4 | 185.5 | 182.35 | +0.05% | 39344 | 30,129,900 | 5,541,701,129 |
| 2018-12-25 | 182.42 | 183.3 | 183.47 | 179.04 | -0.54% | 50660 | 34,732,450 | 6,298,604,220 |
| 2018-12-24 | 186.1 | 184.3 | 187.26 | 183.51 | -1.33% | 41706 | 32,587,550 | 6,022,072,847 |
| 2018-12-21 | 188.74 | 186.79 | 190.05 | 185.7 | -1.33% | 59389 | 60,633,190 | 11,346,374,196 |
| 2018-12-20 | 186 | 189.3 | 191.82 | 185.31 | +0.24% | 100261 | 88,123,070 | 16,685,397,399 |
| 2018-12-19 | 185.5 | 188.85 | 188.85 | 184.35 | +1.21% | 69078 | 61,953,220 | 11,576,233,463 |
| 2018-12-18 | 180.59 | 186.6 | 186.6 | 180.37 | +2.36% | 79498 | 80,342,620 | 14,678,476,273 |
| 2018-12-17 | 184.63 | 182.3 | 186.96 | 182.11 | -1.42% | 66010 | 59,876,690 | 11,052,002,009 |
| 2018-12-14 | 188.5 | 184.93 | 189.1 | 183.73 | -2.24% | 91437 | 73,307,750 | 13,613,007,250 |
| 2018-12-13 | 190.25 | 189.17 | 191.55 | 188.56 | -0.67% | 59564 | 43,510,520 | 8,266,209,067 |
| 2018-12-12 | 193.3 | 190.45 | 193.9 | 190.45 | -1.10% | 55524 | 50,988,040 | 9,785,365,619 |
| 2018-12-11 | 192.15 | 192.57 | 193.8 | 190.2 | +0.40% | 63225 | 54,872,050 | 10,537,857,038 |
| 2018-12-10 | 192.75 | 191.8 | 193.92 | 190.39 | -1.65% | 72975 | 61,815,010 | 11,891,150,326 |
| 2018-12-07 | 193.5 | 195.01 | 196.35 | 192.2 | +1.47% | 70476 | 64,007,740 | 12,433,246,380 |
| 2018-12-06 | 194 | 192.19 | 194.23 | 190.11 | -1.94% | 74778 | 64,556,990 | 12,399,197,206 |
| 2018-12-05 | 195.7 | 196 | 196.8 | 194.05 | -1.51% | 53671 | 49,771,400 | 9,734,457,941 |
| 2018-12-04 | 200.3 | 199 | 200.7 | 196.93 | -0.65% | 62335 | 58,006,750 | 11,528,970,773 |
| 2018-12-03 | 197.99 | 200.3 | 201.9 | 197.58 | +3.25% | 91966 | 81,820,020 | 16,385,948,573 |
| 2018-11-30 | 194 | 194 | 194.25 | 191.22 | -0.90% | 73876 | 67,411,490 | 12,993,600,686 |
| 2018-11-29 | 191.85 | 195.76 | 196.37 | 191.1 | +2.92% | 84453 | 83,234,570 | 16,139,491,461 |
| 2018-11-28 | 191.6 | 190.2 | 193.27 | 189.45 | -0.43% | 67986 | 60,383,880 | 11,541,818,590 |
| 2018-11-27 | 189.98 | 191.03 | 192.45 | 188.11 | +1.34% | 99626 | 87,812,910 | 16,719,755,013 |
| 2018-11-26 | 197.5 | 188.5 | 197.79 | 185.53 | -4.46% | 143796 | 117,412,600 | 22,420,557,112 |
| 2018-11-23 | 198.58 | 197.3 | 198.77 | 194.86 | -1.05% | 61222 | 50,984,250 | 10,030,443,127 |
| 2018-11-22 | 198 | 199.4 | 200.01 | 195.92 | +0.96% | 64411 | 49,731,020 | 9,858,727,499 |
| 2018-11-21 | 194.21 | 197.5 | 198.4 | 193.38 | +1.69% | 72105 | 58,475,250 | 11,448,733,174 |
| 2018-11-20 | 197.3 | 194.21 | 197.8 | 191.81 | -1.91% | 87362 | 66,392,190 | 12,942,993,160 |
| 2018-11-19 | 198.98 | 197.99 | 200.7 | 197.5 | -0.64% | 61321 | 50,559,670 | 10,061,923,655 |
| 2018-11-16 | 201.12 | 199.26 | 203.5 | 198.71 | -0.44% | 76007 | 66,434,280 | 13,363,158,528 |
| 2018-11-15 | 200.01 | 200.15 | 202.5 | 199.5 | +0.48% | 77027 | 62,376,350 | 12,524,407,289 |
| 2018-11-14 | 195.21 | 199.2 | 199.56 | 193.18 | +1.34% | 95621 | 83,071,810 | 16,355,808,484 |
| 2018-11-13 | 195.5 | 196.56 | 199.7 | 193.68 | -0.13% | 83900 | 78,638,020 | 15,499,378,471 |
| 2018-11-12 | 197.97 | 196.82 | 201.85 | 196.4 | +0.55% | 89884 | 82,362,260 | 16,404,774,101 |
| 2018-11-09 | 200.32 | 195.75 | 201.96 | 194.33 | -3.52% | 103731 | 96,097,970 | 19,066,752,944 |
| 2018-11-08 | 201.98 | 202.89 | 204.7 | 200.1 | +0.49% | 98564 | 94,736,930 | 19,186,262,036 |
| 2018-11-07 | 197.41 | 201.9 | 203 | 195.4 | +2.07% | 120571 | 98,634,400 | 19,697,287,441 |
| 2018-11-06 | 194.5 | 197.8 | 197.85 | 193.73 | +2.70% | 75942 | 65,904,630 | 12,927,016,496 |
| 2018-11-02 | 189.99 | 192.6 | 192.98 | 188.57 | +2.08% | 77800 | 69,325,930 | 13,275,834,208 |
| 2018-11-01 | 189.5 | 188.67 | 191.36 | 186.7 | -0.60% | 91443 | 77,588,390 | 14,659,260,131 |
| 2018-10-31 | 186.2 | 189.8 | 189.8 | 184.83 | +2.72% | 85373 | 66,890,490 | 12,501,637,021 |
| 2018-10-30 | 183.88 | 184.78 | 186.82 | 181.74 | -0.44% | 73358 | 61,227,000 | 11,277,603,675 |
| 2018-10-29 | 180.6 | 185.59 | 186.3 | 178.64 | +2.54% | 73574 | 61,368,040 | 11,281,052,334 |
| 2018-10-26 | 185.77 | 181 | 185.85 | 178.27 | -3.06% | 114036 | 92,868,230 | 16,813,560,688 |
| 2018-10-25 | 185.51 | 186.71 | 188.75 | 184.03 | -0.69% | 93438 | 80,112,060 | 14,912,998,516 |
| 2018-10-24 | 182.5 | 188.01 | 189.25 | 180.5 | +3.87% | 126627 | 106,814,960 | 19,832,667,502 |
| 2018-10-23 | 178.89 | 181 | 182.5 | 177.02 | +0.17% | 93583 | 77,903,480 | 13,991,339,615 |
| 2018-10-22 | 184.86 | 180.7 | 187.72 | 180.03 | -1.69% | 116240 | 92,854,160 | 17,068,259,419 |
| 2018-10-19 | 191.15 | 183.8 | 191.7 | 183.8 | -3.77% | 116615 | 96,950,320 | 18,187,314,080 |
| 2018-10-18 | 193.5 | 191 | 194.2 | 190.8 | -1.57% | 67830 | 49,394,850 | 9,497,146,513 |
| 2018-10-17 | 198.47 | 194.05 | 198.8 | 192.92 | -1.02% | 98669 | 79,027,880 | 15,439,909,927 |
| 2018-10-16 | 190.02 | 196.05 | 196.2 | 189 | +2.69% | 95584 | 64,061,080 | 12,322,929,981 |
| 2018-10-15 | 192.5 | 190.92 | 193.89 | 189.45 | -0.48% | 62777 | 54,220,850 | 10,382,085,271 |
| 2018-10-12 | 187.8 | 191.85 | 192.16 | 187.61 | +3.55% | 73935 | 63,093,510 | 11,967,488,185 |
| 2018-10-11 | 184.85 | 185.27 | 187.83 | 182.3 | -2.43% | 135709 | 125,364,360 | 23,161,160,055 |
| 2018-10-10 | 192 | 189.89 | 195.12 | 188.81 | -0.71% | 81225 | 67,336,620 | 12,901,659,213 |
| 2018-10-09 | 193.5 | 191.25 | 196.04 | 188.7 | -0.31% | 97782 | 86,121,280 | 16,579,437,585 |
| 2018-10-08 | 187 | 191.85 | 193.6 | 182.51 | +2.48% | 95076 | 82,502,650 | 15,450,505,217 |
| 2018-10-05 | 188.99 | 187.2 | 191.59 | 185.05 | -1.14% | 122204 | 103,279,820 | 19,431,049,586 |
| 2018-10-04 | 197.91 | 189.35 | 198.19 | 189.25 | -4.51% | 94045 | 87,451,180 | 16,889,190,426 |
| 2018-10-03 | 200 | 198.3 | 202.47 | 196.85 | -0.60% | 84036 | 76,679,890 | 15,326,875,713 |
| 2018-10-02 | 205.16 | 199.5 | 205.98 | 198.62 | -2.30% | 93854 | 79,003,430 | 15,967,060,127 |
| 2018-10-01 | 204.5 | 204.2 | 205.25 | 201.71 | +0.43% | 60458 | 55,013,680 | 11,200,731,324 |
| 2018-09-28 | 204.93 | 203.32 | 205.67 | 200.1 | -0.38% | 113703 | 101,839,410 | 20,640,002,412 |
| 2018-09-27 | 195 | 204.1 | 204.1 | 194.56 | +4.24% | 106099 | 101,333,900 | 20,287,763,497 |
| 2018-09-26 | 195.52 | 195.79 | 197.4 | 193.59 | +0.12% | 74742 | 61,988,530 | 12,107,685,830 |
| 2018-09-25 | 199.7 | 195.55 | 201 | 195.06 | -1.61% | 99603 | 90,058,270 | 17,816,394,892 |
| 2018-09-24 | 194.6 | 198.75 | 199.06 | 194.29 | +2.75% | 78001 | 76,000,500 | 14,980,862,394 |
| 2018-09-21 | 191.16 | 193.44 | 194.68 | 188.83 | +1.19% | 103436 | 109,182,050 | 20,987,085,350 |
| 2018-09-20 | 194.3 | 191.16 | 197.73 | 191.16 | -1.41% | 124351 | 133,004,440 | 25,907,671,832 |
| 2018-09-19 | 192.3 | 193.9 | 193.97 | 191.47 | +1.17% | 68115 | 61,065,690 | 11,765,790,485 |
| 2018-09-18 | 188.3 | 191.65 | 192.69 | 186.51 | +1.88% | 88373 | 83,601,870 | 15,935,602,843 |
| 2018-09-17 | 190 | 188.11 | 192.07 | 186.6 | -0.32% | 69159 | 67,025,000 | 12,657,495,057 |
| 2018-09-14 | 185 | 188.71 | 189 | 182.53 | +2.84% | 128691 | 127,908,270 | 23,811,121,560 |
| 2018-09-13 | 174.5 | 183.5 | 189.04 | 174.5 | +5.52% | 196748 | 194,912,360 | 35,718,530,627 |
| 2018-09-12 | 170.2 | 173.9 | 175.19 | 169.4 | +2.68% | 101751 | 93,574,140 | 16,178,029,285 |
| 2018-09-11 | 171.23 | 169.36 | 172.67 | 165.9 | -1.08% | 102066 | 93,278,700 | 15,752,300,258 |
| 2018-09-10 | 175.03 | 171.21 | 175.97 | 169.85 | -2.11% | 94054 | 77,730,540 | 13,361,792,222 |
| 2018-09-07 | 175.47 | 174.9 | 177.45 | 173.85 | -0.06% | 76065 | 68,532,820 | 12,023,114,397 |
| 2018-09-06 | 177.25 | 175 | 180.18 | 175 | -1.94% | 61743 | 49,419,910 | 8,793,444,616 |
| 2018-09-05 | 178.5 | 178.46 | 181.25 | 178.28 | -0.58% | 56015 | 44,505,050 | 7,999,914,277 |
| 2018-09-04 | 182 | 179.5 | 182.49 | 177.71 | -0.94% | 65183 | 56,794,110 | 10,220,677,870 |
| 2018-09-03 | 181.72 | 181.21 | 182.87 | 180.15 | -0.43% | 47229 | 31,275,240 | 5,674,285,972 |
| 2018-08-31 | 177.61 | 182 | 182 | 175.61 | +2.25% | 79780 | 63,814,120 | 11,442,463,693 |
| 2018-08-30 | 184.61 | 178 | 185.57 | 177.25 | -3.00% | 76351 | 66,285,490 | 12,019,920,145 |
| 2018-08-29 | 182.77 | 183.5 | 183.85 | 181.31 | +0.82% | 48861 | 39,285,100 | 7,182,618,811 |
| 2018-08-28 | 183.35 | 182 | 184.64 | 181.22 | -0.69% | 61187 | 49,610,370 | 9,080,653,590 |
| 2018-08-27 | 181.47 | 183.27 | 183.83 | 180.52 | +1.60% | 70849 | 51,721,470 | 9,436,364,425 |
| 2018-08-24 | 178 | 180.39 | 180.39 | 172.8 | +0.94% | 140904 | 133,262,230 | 23,457,535,153 |
| 2018-08-23 | 188.44 | 178.71 | 189.06 | 178.55 | -4.84% | 163212 | 147,648,980 | 27,065,677,929 |
| 2018-08-22 | 192.43 | 187.8 | 193.69 | 187.56 | -2.09% | 80585 | 66,396,800 | 12,651,411,163 |
| 2018-08-21 | 192 | 191.8 | 192.34 | 189.55 | +0.31% | 52758 | 40,349,600 | 7,701,782,574 |
| 2018-08-20 | 190.99 | 191.2 | 193.99 | 190.64 | +0.87% | 69176 | 49,443,050 | 9,500,055,127 |
| 2018-08-17 | 191.83 | 189.55 | 192.43 | 188.59 | -1.07% | 54472 | 45,242,690 | 8,610,449,552 |
| 2018-08-16 | 189 | 191.6 | 192.28 | 188.22 | +1.93% | 68773 | 54,684,020 | 10,404,303,398 |
| 2018-08-15 | 192.35 | 187.98 | 194 | 186.53 | -2.48% | 99665 | 77,725,280 | 14,725,840,103 |
| 2018-08-14 | 192.98 | 192.76 | 195.98 | 188.2 | +1.45% | 98090 | 82,753,490 | 15,858,852,182 |
| 2018-08-13 | 182.05 | 190 | 193.39 | 180.15 | +2.07% | 132372 | 106,701,070 | 20,128,588,961 |
| 2018-08-10 | 194 | 186.15 | 196.85 | 183.01 | -4.98% | 139793 | 113,592,570 | 21,618,274,957 |
| 2018-08-09 | 189.99 | 195.9 | 195.9 | 182.06 | +1.40% | 172347 | 160,336,490 | 30,284,614,703 |
| 2018-08-08 | 201.53 | 193.2 | 202.45 | 191.51 | -4.26% | 177685 | 142,075,030 | 27,790,876,784 |
| 2018-08-07 | 205.19 | 201.79 | 207.95 | 201.55 | -1.03% | 72032 | 60,553,370 | 12,415,871,976 |
| 2018-08-06 | 201.8 | 203.9 | 205.2 | 199.57 | +0.84% | 76604 | 52,730,870 | 10,713,771,392 |
| 2018-08-03 | 206.49 | 202.21 | 206.55 | 202 | -2.12% | 97906 | 74,165,120 | 15,078,114,121 |
| 2018-08-02 | 208.54 | 206.6 | 211.72 | 205.13 | -1.90% | 74330 | 58,115,220 | 12,096,301,708 |
| 2018-08-01 | 213.5 | 210.6 | 215.2 | 210.57 | -1.98% | 65556 | 37,666,650 | 8,003,945,325 |
| 2018-07-31 | 211.09 | 214.86 | 214.94 | 210.24 | +1.67% | 68668 | 45,260,950 | 9,645,869,387 |
| 2018-07-30 | 207.77 | 211.33 | 212.49 | 206.56 | +1.16% | 60433 | 48,372,730 | 10,183,314,052 |
| 2018-07-27 | 210 | 208.9 | 211.22 | 205.58 | -0.52% | 69597 | 58,628,430 | 12,215,218,671 |
| 2018-07-26 | 215.7 | 210 | 216.51 | 209.11 | -1.73% | 75518 | 59,754,670 | 12,669,519,530 |
| 2018-07-25 | 211 | 213.7 | 215.45 | 208.34 | -0.81% | 90050 | 76,868,200 | 16,305,810,193 |
| 2018-07-24 | 209 | 215.45 | 215.45 | 208.92 | +3.37% | 73908 | 54,142,290 | 11,520,923,114 |
| 2018-07-23 | 205.4 | 208.42 | 210.4 | 205.25 | +2.00% | 78457 | 55,275,810 | 11,542,249,816 |
| 2018-07-20 | 207.77 | 204.34 | 210.95 | 201.1 | -1.52% | 149384 | 126,702,190 | 26,069,626,365 |
| 2018-07-19 | 216.9 | 207.5 | 217.11 | 206.56 | -4.06% | 114663 | 93,333,130 | 19,642,138,459 |
| 2018-07-18 | 222 | 216.28 | 224 | 215.64 | -2.80% | 74828 | 61,197,290 | 13,395,859,260 |
| 2018-07-17 | 227 | 222.5 | 227 | 220.52 | -2.41% | 69692 | 62,586,090 | 13,946,206,434 |
| 2018-07-16 | 230.1 | 227.99 | 231 | 226.42 | -0.81% | 43436 | 35,579,630 | 8,145,377,907 |
| 2018-07-13 | 227.3 | 229.85 | 230.86 | 227.22 | +1.43% | 50254 | 39,651,270 | 9,081,249,006 |
| 2018-07-12 | 226.76 | 226.6 | 228.45 | 225.1 | -0.43% | 47993 | 40,488,130 | 9,180,986,135 |
| 2018-07-11 | 229.2 | 227.57 | 229.2 | 224.8 | -1.19% | 72812 | 58,161,000 | 13,187,757,322 |
| 2018-07-10 | 230.95 | 230.3 | 232.25 | 228 | +0.13% | 59226 | 43,340,410 | 9,974,921,055 |
| 2018-07-09 | 228.5 | 230 | 231.24 | 228.2 | +1.45% | 67740 | 50,069,820 | 11,513,207,998 |
| 2018-07-06 | 225.01 | 226.71 | 227.59 | 221.61 | +0.97% | 68025 | 55,247,910 | 12,416,711,754 |
| 2018-07-05 | 217.5 | 224.54 | 224.54 | 216.85 | +3.14% | 60813 | 53,737,300 | 11,927,171,468 |
| 2018-07-04 | 218.23 | 217.7 | 219.56 | 216.61 | -0.34% | 31703 | 20,277,940 | 4,421,169,044 |
| 2018-07-03 | 221.01 | 218.45 | 222.45 | 217.1 | -1.16% | 53577 | 38,401,730 | 8,426,922,399 |
| 2018-07-02 | 217.01 | 221.01 | 222.83 | 216 | +1.38% | 72292 | 55,213,130 | 12,152,067,498 |
| 2018-06-29 | 210.1 | 218 | 218.3 | 210.09 | +4.56% | 83902 | 76,707,660 | 16,514,311,409 |
| 2018-06-28 | 207.85 | 208.5 | 210.63 | 207.01 | +0.26% | 53995 | 46,877,330 | 9,801,017,784 |
| 2018-06-27 | 201.85 | 207.95 | 209.33 | 198.55 | +4.02% | 85777 | 81,134,770 | 16,591,642,197 |
| 2018-06-26 | 203.64 | 199.91 | 205 | 199.6 | -1.28% | 62396 | 54,747,990 | 11,019,915,598 |
| 2018-06-25 | 204.5 | 202.51 | 206.94 | 202.51 | -5.56% | 72245 | 56,516,980 | 11,560,070,652 |
| 2018-06-22 | 211.62 | 214.43 | 215 | 209.62 | +1.92% | 67221 | 67,568,430 | 14,362,327,011 |
| 2018-06-21 | 212.25 | 210.4 | 214.16 | 208.62 | -0.85% | 73507 | 65,102,970 | 13,757,767,116 |
| 2018-06-20 | 207 | 212.2 | 212.37 | 207 | +3.01% | 74488 | 60,991,640 | 12,856,341,206 |
| 2018-06-19 | 204 | 206 | 206.77 | 202.11 | -0.15% | 57474 | 51,734,620 | 10,546,994,273 |
| 2018-06-18 | 209 | 206.3 | 211.2 | 205.01 | -1.46% | 70547 | 54,276,700 | 11,281,089,544 |
| 2018-06-15 | 213.9 | 209.36 | 215 | 207.9 | -2.17% | 71310 | 86,209,880 | 18,119,021,697 |
| 2018-06-14 | 214.82 | 214 | 217.49 | 213.6 | -0.47% | 55149 | 42,732,410 | 9,206,055,871 |
| 2018-06-13 | 211.23 | 215 | 216.13 | 209.63 | +2.21% | 77515 | 48,675,610 | 10,377,946,439 |
| 2018-06-11 | 212.5 | 210.35 | 213.61 | 208.33 | -1.06% | 41087 | 28,263,970 | 5,959,527,279 |
| 2018-06-09 | 211.5 | 212.6 | 213.27 | 211.5 | +0.78% | 11883 | 6,508,460 | 1,383,573,526 |
| 2018-06-08 | 216 | 210.95 | 217 | 210.25 | -2.52% | 74559 | 67,632,240 | 14,448,389,956 |
| 2018-06-07 | 218.94 | 216.41 | 219.45 | 216.41 | -0.68% | 41017 | 32,483,420 | 7,089,408,355 |
| 2018-06-06 | 216 | 217.9 | 218.19 | 214.65 | +1.09% | 52608 | 35,857,770 | 7,767,477,577 |
| 2018-06-05 | 220 | 215.56 | 220.79 | 214.51 | -2.02% | 74945 | 51,368,750 | 11,171,799,386 |
| 2018-06-04 | 221.13 | 220 | 222.67 | 218.57 | 0.00% | 43613 | 32,256,200 | 7,117,569,831 |
| 2018-06-01 | 221.5 | 220 | 222.77 | 220 | -1.06% | 42525 | 35,532,280 | 7,848,174,673 |
| 2018-05-31 | 221.98 | 222.36 | 224.35 | 220 | +0.61% | 68835 | 67,415,130 | 14,989,081,290 |
| 2018-05-30 | 219.3 | 221.01 | 221.55 | 217.88 | +0.92% | 63518 | 48,626,980 | 10,697,722,208 |
| 2018-05-29 | 220.5 | 219 | 222.13 | 217.1 | -0.86% | 46941 | 35,940,720 | 7,867,194,173 |
| 2018-05-28 | 219.47 | 220.9 | 221.5 | 219.2 | +0.41% | 36053 | 23,187,310 | 5,113,158,836 |
| 2018-05-25 | 222.51 | 220 | 223.48 | 219 | -0.91% | 65073 | 50,137,840 | 11,082,473,201 |
| 2018-05-24 | 221.91 | 222.01 | 223.7 | 221.12 | +0.46% | 53227 | 37,214,260 | 8,267,685,632 |
| 2018-05-23 | 223.11 | 221 | 224.07 | 221 | -2.04% | 63848 | 48,854,650 | 10,855,542,413 |
| 2018-05-22 | 227.27 | 225.6 | 227.27 | 222.95 | -0.27% | 53300 | 43,268,320 | 9,754,702,137 |
| 2018-05-21 | 223.79 | 226.21 | 226.8 | 223.55 | +1.80% | 52088 | 38,991,090 | 8,784,476,450 |
| 2018-05-18 | 225.7 | 222.2 | 228.16 | 222.2 | -1.70% | 81475 | 60,330,030 | 13,600,146,229 |
| 2018-05-17 | 230.01 | 226.05 | 231.25 | 226.05 | -1.63% | 69610 | 43,455,710 | 9,918,244,023 |
| 2018-05-16 | 230.88 | 229.8 | 232 | 226.7 | -0.69% | 97557 | 70,162,450 | 16,095,019,364 |
| 2018-05-15 | 237.5 | 231.39 | 237.5 | 230.4 | -2.70% | 80733 | 53,009,530 | 12,376,593,219 |
| 2018-05-14 | 236.21 | 237.8 | 237.8 | 234.03 | +0.88% | 56231 | 34,774,680 | 8,203,151,990 |
| 2018-05-11 | 234.35 | 235.72 | 237.95 | 233.74 | +0.86% | 71431 | 55,080,740 | 13,007,734,694 |
| 2018-05-10 | 228.5 | 233.7 | 234.14 | 228.37 | +3.09% | 88852 | 72,199,030 | 16,721,207,228 |
| 2018-05-08 | 227.79 | 226.7 | 228.48 | 224.5 | -1.37% | 84395 | 55,972,540 | 12,674,910,860 |
| 2018-05-07 | 230.17 | 229.86 | 232.18 | 229.06 | +0.57% | 65542 | 37,271,570 | 8,597,499,600 |
| 2018-05-04 | 229.58 | 228.55 | 230.94 | 225.7 | +0.23% | 65387 | 48,163,140 | 10,993,598,018 |
| 2018-05-03 | 228.4 | 228.03 | 232.74 | 227.5 | -0.43% | 122579 | 79,625,270 | 18,372,579,815 |
| 2018-05-02 | 224.22 | 229.02 | 230 | 224.02 | +0.89% | 61301 | 40,017,840 | 9,102,861,492 |
| 2018-04-30 | 224.5 | 226.99 | 228.2 | 221.58 | +0.97% | 51973 | 39,358,910 | 8,865,824,262 |
| 2018-04-28 | 224.4 | 224.8 | 224.99 | 222.4 | +0.40% | 29074 | 10,314,450 | 2,307,677,737 |
| 2018-04-27 | 221.36 | 223.91 | 224.43 | 217.62 | +1.45% | 108750 | 81,940,000 | 18,162,835,383 |
| 2018-04-26 | 221.57 | 220.7 | 222.59 | 216 | +0.11% | 105194 | 73,277,610 | 16,070,884,559 |
| 2018-04-25 | 220.15 | 220.45 | 223.78 | 218.2 | -1.14% | 90943 | 69,675,890 | 15,380,847,119 |
| 2018-04-24 | 225.9 | 223 | 228.43 | 221.3 | -0.11% | 107560 | 83,961,110 | 18,905,942,309 |
| 2018-04-23 | 216.48 | 223.25 | 223.5 | 213.22 | +3.66% | 137449 | 116,947,630 | 25,595,003,152 |
| 2018-04-20 | 214 | 215.36 | 216.27 | 212.13 | +0.89% | 76417 | 57,871,710 | 12,403,515,337 |
| 2018-04-19 | 217.34 | 213.45 | 222.22 | 212 | -1.12% | 169615 | 133,533,840 | 29,060,746,448 |
| 2018-04-18 | 209 | 215.87 | 219.93 | 208.25 | +4.03% | 219161 | 174,039,490 | 37,412,604,604 |
| 2018-04-17 | 203.02 | 207.5 | 207.87 | 200 | +8.04% | 213847 | 169,904,570 | 34,626,781,541 |
| 2018-04-16 | 199.36 | 192.06 | 208 | 191.5 | -6.17% | 248856 | 199,704,860 | 39,538,854,703 |
| 2018-04-13 | 213.37 | 204.7 | 216.7 | 203.14 | -3.54% | 155323 | 106,926,900 | 22,455,471,965 |
| 2018-04-12 | 214.55 | 212.21 | 218.39 | 208.5 | +2.02% | 159004 | 126,954,920 | 27,108,143,592 |
| 2018-04-11 | 214 | 208 | 223.6 | 204.24 | -3.17% | 271766 | 185,659,760 | 39,537,872,547 |
| 2018-04-10 | 211.24 | 214.8 | 224.47 | 197 | +0.85% | 333330 | 253,346,870 | 53,263,816,178 |
| 2018-04-09 | 255.05 | 213 | 255.3 | 205 | -17.04% | 342383 | 250,018,990 | 56,367,801,634 |
| 2018-04-06 | 260.64 | 256.76 | 262.32 | 256.01 | -2.00% | 68293 | 40,256,090 | 10,442,622,619 |
| 2018-04-05 | 257.25 | 262 | 262.89 | 255.92 | +2.47% | 76655 | 52,779,220 | 13,715,850,969 |
| 2018-04-04 | 252.21 | 255.69 | 255.77 | 249.09 | +1.63% | 83266 | 52,051,840 | 13,132,589,220 |
| 2018-04-03 | 250.01 | 251.6 | 251.93 | 245.38 | +0.64% | 100693 | 63,806,710 | 15,893,637,626 |
| 2018-04-02 | 253.58 | 249.99 | 258.34 | 249.99 | -1.41% | 66831 | 35,436,630 | 9,030,804,058 |
| 2018-03-30 | 254 | 253.57 | 254.49 | 252.8 | +0.26% | 19494 | 10,912,160 | 2,769,490,405 |
| 2018-03-29 | 252.12 | 252.9 | 255.6 | 252.12 | +0.56% | 49959 | 33,625,120 | 8,537,556,290 |
| 2018-03-28 | 255.5 | 251.5 | 256.12 | 250.75 | -2.52% | 74966 | 43,754,240 | 11,059,600,248 |
| 2018-03-27 | 256.99 | 258 | 258.43 | 252.27 | +1.18% | 73034 | 45,163,380 | 11,573,145,805 |
| 2018-03-26 | 262 | 255 | 264.87 | 255 | -2.67% | 89407 | 56,903,720 | 14,801,208,312 |
| 2018-03-23 | 259.02 | 262 | 264.25 | 259.02 | -1.32% | 65127 | 46,285,060 | 12,131,991,834 |
| 2018-03-22 | 269.97 | 265.5 | 271.8 | 264.1 | -1.26% | 81827 | 55,550,150 | 14,868,236,050 |
| 2018-03-21 | 258 | 268.88 | 270 | 257.23 | +4.56% | 100938 | 69,909,930 | 18,522,801,736 |
| 2018-03-20 | 255.98 | 257.15 | 257.34 | 250.4 | +0.84% | 84555 | 62,966,810 | 15,999,128,102 |
| 2018-03-19 | 257.8 | 255 | 259.81 | 250.01 | -0.45% | 59165 | 42,502,100 | 10,847,095,189 |
| 2018-03-16 | 255.29 | 256.15 | 257.98 | 249.76 | +0.64% | 129455 | 91,870,960 | 23,374,275,593 |
| 2018-03-15 | 263 | 254.51 | 264.61 | 253.29 | -3.04% | 113174 | 78,054,390 | 20,242,222,424 |
| 2018-03-14 | 273 | 262.5 | 273.4 | 262.11 | -4.18% | 102326 | 61,779,660 | 16,544,068,953 |
| 2018-03-13 | 274 | 273.95 | 275.93 | 272.66 | -0.13% | 56175 | 34,643,840 | 9,496,963,453 |
| 2018-03-12 | 276.05 | 274.3 | 277.3 | 273.55 | -0.11% | 34779 | 23,710,370 | 6,526,543,549 |
| 2018-03-09 | 274.55 | 274.6 | 275.48 | 270.61 | +0.22% | 37457 | 26,351,860 | 7,181,079,007 |
| 2018-03-07 | 272.99 | 274 | 276.72 | 270.15 | -0.01% | 63682 | 49,998,920 | 13,634,404,795 |
| 2018-03-06 | 278.5 | 274.03 | 281.5 | 274.03 | -1.07% | 53294 | 40,605,460 | 11,265,464,852 |
| 2018-03-05 | 273.7 | 277 | 278.84 | 273.5 | +1.47% | 46759 | 34,109,000 | 9,442,568,170 |
| 2018-03-02 | 274.4 | 273 | 275.5 | 268.56 | -0.73% | 63423 | 46,027,880 | 12,489,442,956 |
| 2018-03-01 | 270.98 | 275 | 277 | 270.9 | +0.95% | 55297 | 38,979,860 | 10,691,698,616 |
| 2018-02-28 | 276 | 272.4 | 277.41 | 272 | -2.09% | 68516 | 53,012,950 | 14,554,640,002 |
| 2018-02-27 | 280.82 | 278.21 | 280.99 | 276.61 | -0.63% | 50836 | 40,006,960 | 11,149,945,984 |
| 2018-02-26 | 279 | 279.97 | 285 | 278.59 | +0.89% | 84432 | 67,733,260 | 19,103,957,521 |
| 2018-02-22 | 277.99 | 277.49 | 279.5 | 275.52 | -0.61% | 58553 | 50,751,740 | 14,071,809,466 |
| 2018-02-21 | 266.05 | 279.2 | 279.2 | 266.05 | +4.48% | 93661 | 70,374,070 | 19,223,116,849 |
| 2018-02-20 | 266.85 | 267.22 | 267.8 | 264.72 | +0.14% | 38239 | 24,750,090 | 6,594,929,916 |
| 2018-02-19 | 267 | 266.85 | 270 | 265.3 | -0.05% | 35590 | 24,171,390 | 6,458,738,857 |
| 2018-02-16 | 265.97 | 266.99 | 267.97 | 263.11 | +0.91% | 63648 | 51,931,210 | 13,788,133,927 |
| 2018-02-15 | 267.53 | 264.58 | 268.77 | 264 | +0.97% | 73476 | 60,907,490 | 16,211,373,017 |
| 2018-02-14 | 259.07 | 262.03 | 263.37 | 257.26 | +1.44% | 75719 | 60,442,410 | 15,763,726,022 |
| 2018-02-13 | 255.87 | 258.3 | 258.62 | 254.7 | +1.27% | 55582 | 43,733,360 | 11,238,470,863 |
| 2018-02-12 | 253 | 255.05 | 256.36 | 251.67 | +1.98% | 61186 | 41,817,940 | 10,645,020,979 |
| 2018-02-09 | 249.03 | 250.11 | 252.89 | 244.13 | -1.22% | 103765 | 81,984,710 | 20,370,941,956 |
| 2018-02-08 | 256.4 | 253.19 | 259.76 | 253.19 | -1.70% | 53206 | 37,198,300 | 9,527,070,896 |
| 2018-02-07 | 263.9 | 257.58 | 264.37 | 256.26 | -0.53% | 87441 | 53,641,050 | 13,917,928,181 |
| 2018-02-06 | 250 | 258.94 | 262.55 | 248.1 | +1.29% | 91099 | 85,982,110 | 21,953,001,683 |
| 2018-02-05 | 254.85 | 255.64 | 258.29 | 252.6 | -0.65% | 55542 | 45,926,950 | 11,768,053,139 |
| 2018-02-02 | 263.69 | 257.32 | 264.83 | 256.2 | -2.23% | 77176 | 64,657,160 | 16,805,694,656 |
| 2018-02-01 | 265 | 263.2 | 270.3 | 260.6 | -0.49% | 94105 | 73,041,240 | 19,395,482,749 |
| 2018-01-31 | 257.5 | 264.5 | 264.79 | 255.7 | +2.60% | 101780 | 63,707,920 | 16,694,138,298 |
| 2018-01-30 | 248.53 | 257.8 | 258.96 | 247.91 | +2.92% | 82648 | 65,622,240 | 16,754,724,884 |
| 2018-01-29 | 247.5 | 250.48 | 250.79 | 246 | +1.41% | 42704 | 49,186,400 | 12,259,122,500 |
| 2018-01-26 | 249.3 | 247 | 251.23 | 245.93 | -1.45% | 40642 | 35,231,900 | 8,754,426,151 |
| 2018-01-25 | 247.9 | 250.64 | 251.65 | 247.58 | +1.26% | 61650 | 54,995,210 | 13,740,592,646 |
| 2018-01-24 | 244.2 | 247.53 | 247.53 | 242.32 | +1.28% | 47514 | 31,180,190 | 7,647,834,296 |
| 2018-01-23 | 244.77 | 244.4 | 246.25 | 241.67 | +0.17% | 50099 | 43,978,210 | 10,724,474,489 |
| 2018-01-22 | 242.97 | 243.99 | 244.89 | 241.41 | +0.64% | 31422 | 25,098,970 | 6,102,771,562 |
| 2018-01-19 | 245.15 | 242.45 | 245.98 | 240.68 | -1.24% | 42622 | 38,996,990 | 9,462,424,479 |
| 2018-01-18 | 240.5 | 245.5 | 246.69 | 240 | +2.37% | 73970 | 64,156,650 | 15,651,374,942 |
| 2018-01-17 | 238.62 | 239.82 | 239.82 | 236.53 | +0.08% | 34797 | 30,522,070 | 7,276,929,107 |
| 2018-01-16 | 239.01 | 239.64 | 240 | 236.01 | +0.33% | 31653 | 25,475,380 | 6,069,314,437 |
| 2018-01-15 | 239 | 238.85 | 240.97 | 238 | +0.46% | 39391 | 25,681,720 | 6,151,337,444 |
| 2018-01-12 | 238.92 | 237.75 | 239 | 236.05 | -0.52% | 36540 | 30,895,860 | 7,339,741,597 |
| 2018-01-11 | 237.76 | 239 | 240.88 | 235.21 | +0.52% | 55105 | 43,067,630 | 10,274,507,103 |
| 2018-01-10 | 240.4 | 237.76 | 241.25 | 237.06 | -1.10% | 43751 | 39,371,720 | 9,385,276,735 |
| 2018-01-09 | 239.03 | 240.4 | 243.76 | 239.01 | +0.75% | 51959 | 53,172,330 | 12,838,380,465 |
| 2018-01-05 | 238.89 | 238.6 | 239.95 | 236.7 | -0.08% | 39468 | 31,579,190 | 7,522,344,751 |
| 2018-01-04 | 232.13 | 238.8 | 239.5 | 231 | +2.98% | 62294 | 53,598,520 | 12,636,680,510 |
| 2018-01-03 | 226.88 | 231.9 | 232.7 | 226.35 | 0.00% | 40597 | 34,549,620 | 7,965,492,946 |