Сбербанк (Сбер)
SBERP
323.51 ₽ +0.53% ↑История котировок SBERP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 274.21 | 279.59 | 279.65 | 274 | +2.23% | 16463 | 4,496,310 | 1,245,180,691 |
| 2024-12-28 | 272.01 | 273.5 | 274.68 | 271 | +0.55% | 14294 | 2,561,080 | 698,744,322 |
| 2024-12-27 | 269.78 | 272.01 | 273.06 | 268.6 | +1.03% | 25987 | 7,635,010 | 2,074,009,184 |
| 2024-12-26 | 271 | 269.25 | 273.34 | 268.37 | -0.40% | 26243 | 7,006,850 | 1,894,682,273 |
| 2024-12-25 | 263.73 | 270.32 | 271.72 | 260.12 | +2.49% | 23358 | 7,559,420 | 2,022,366,328 |
| 2024-12-24 | 265.5 | 263.74 | 267 | 261.11 | -0.35% | 18576 | 4,900,330 | 1,295,645,273 |
| 2024-12-23 | 259.6 | 264.66 | 269.69 | 256.63 | +2.51% | 33342 | 9,917,380 | 2,621,174,294 |
| 2024-12-20 | 229.96 | 258.19 | 258.82 | 228.93 | +12.33% | 54969 | 14,130,150 | 3,483,808,817 |
| 2024-12-19 | 230.55 | 229.84 | 235 | 228.39 | -0.15% | 29486 | 7,413,520 | 1,717,397,026 |
| 2024-12-18 | 226.66 | 230.19 | 231.14 | 224.74 | +1.60% | 14294 | 3,361,050 | 764,060,687 |
| 2024-12-17 | 225.4 | 226.56 | 227.99 | 224 | +0.29% | 17827 | 3,145,370 | 710,696,086 |
| 2024-12-16 | 228.83 | 225.9 | 229 | 224.82 | -1.28% | 19868 | 4,554,240 | 1,032,852,249 |
| 2024-12-13 | 229 | 228.83 | 231.37 | 228.05 | -0.10% | 11670 | 2,706,570 | 620,438,120 |
| 2024-12-12 | 234 | 229.05 | 235.9 | 228.8 | -2.12% | 14304 | 3,332,780 | 774,691,340 |
| 2024-12-11 | 230.98 | 234 | 234.08 | 229.25 | +1.31% | 14952 | 4,075,750 | 943,087,159 |
| 2024-12-10 | 238 | 230.98 | 238.72 | 230.79 | -2.75% | 18804 | 5,536,260 | 1,292,956,283 |
| 2024-12-09 | 239 | 237.5 | 240.48 | 236.93 | -0.08% | 16704 | 3,821,810 | 912,277,728 |
| 2024-12-06 | 234.7 | 237.68 | 237.87 | 231.48 | +1.60% | 18151 | 5,475,070 | 1,288,383,222 |
| 2024-12-05 | 225.1 | 233.93 | 234.21 | 222.91 | +3.89% | 24185 | 7,163,860 | 1,637,386,680 |
| 2024-12-04 | 230.8 | 225.18 | 233.66 | 224.05 | -2.47% | 21295 | 6,278,380 | 1,437,838,239 |
| 2024-12-03 | 235.97 | 230.89 | 235.97 | 230.04 | -1.87% | 13273 | 3,772,810 | 875,361,188 |
| 2024-12-02 | 236.87 | 235.3 | 238.75 | 234.39 | -0.39% | 15655 | 3,932,680 | 929,645,156 |
| 2024-11-29 | 228.5 | 236.23 | 236.69 | 227.6 | +3.40% | 16945 | 5,063,790 | 1,181,091,722 |
| 2024-11-28 | 227.96 | 228.46 | 229.72 | 222.84 | +0.74% | 18882 | 6,615,490 | 1,499,868,485 |
| 2024-11-27 | 224 | 226.79 | 227 | 219.63 | +1.58% | 33420 | 10,608,780 | 2,362,795,273 |
| 2024-11-26 | 228.39 | 223.27 | 232.18 | 221.31 | -2.19% | 30837 | 9,048,030 | 2,046,728,294 |
| 2024-11-25 | 236.95 | 228.28 | 238 | 227.5 | -3.35% | 26876 | 6,841,020 | 1,588,846,366 |
| 2024-11-22 | 240.72 | 236.2 | 241.29 | 235.07 | -1.88% | 13790 | 4,514,070 | 1,073,159,288 |
| 2024-11-21 | 237.89 | 240.72 | 240.72 | 233.82 | +1.57% | 21999 | 6,664,770 | 1,575,275,398 |
| 2024-11-20 | 242.16 | 237.01 | 243.96 | 235.03 | -1.61% | 22855 | 5,327,120 | 1,274,522,011 |
| 2024-11-19 | 248.61 | 240.9 | 250 | 240.01 | -3.09% | 22917 | 6,021,210 | 1,471,881,715 |
| 2024-11-18 | 248.75 | 248.59 | 252.24 | 247 | -1.68% | 15552 | 3,789,070 | 946,402,548 |
| 2024-11-15 | 249.67 | 252.84 | 254.59 | 248.22 | +1.27% | 12093 | 3,068,810 | 771,626,819 |
| 2024-11-14 | 254.79 | 249.67 | 256.22 | 248.82 | -2.01% | 12731 | 3,007,280 | 760,195,543 |
| 2024-11-13 | 255.2 | 254.79 | 259.08 | 254.14 | -0.30% | 11881 | 3,250,630 | 834,362,458 |
| 2024-11-12 | 260.75 | 255.55 | 260.84 | 255.21 | -2.19% | 13464 | 3,272,290 | 842,992,640 |
| 2024-11-11 | 258.55 | 261.27 | 261.38 | 256.67 | +1.98% | 19954 | 4,030,110 | 1,044,782,826 |
| 2024-11-08 | 251.58 | 256.2 | 256.26 | 250.55 | +2.24% | 19082 | 4,868,970 | 1,230,205,081 |
| 2024-11-07 | 243.99 | 250.59 | 251.27 | 242.4 | +2.66% | 12659 | 2,949,380 | 726,005,150 |
| 2024-11-06 | 245.33 | 244.09 | 248.3 | 242.31 | +1.99% | 24108 | 6,834,460 | 1,678,337,251 |
| 2024-11-05 | 239.19 | 239.33 | 241 | 238.2 | +0.22% | 12692 | 2,315,520 | 555,108,152 |
| 2024-11-02 | 237.8 | 238.8 | 239.58 | 237.52 | +0.42% | 8786 | 1,805,440 | 430,630,906 |
| 2024-11-01 | 238.11 | 237.8 | 239.18 | 234.72 | -0.13% | 17882 | 4,129,140 | 977,659,974 |
| 2024-10-31 | 241.18 | 238.12 | 242.61 | 236.36 | -1.27% | 21408 | 5,219,420 | 1,251,736,613 |
| 2024-10-30 | 243.1 | 241.18 | 246 | 241.06 | -0.62% | 14108 | 3,079,170 | 751,002,889 |
| 2024-10-29 | 242.5 | 242.68 | 244 | 239.78 | +0.10% | 21347 | 4,343,610 | 1,052,137,219 |
| 2024-10-28 | 244.96 | 242.43 | 248.66 | 241.31 | -1.64% | 27082 | 5,901,960 | 1,443,954,031 |
| 2024-10-25 | 252.23 | 246.46 | 255.42 | 245.05 | -2.29% | 31126 | 7,995,800 | 1,995,887,623 |
| 2024-10-24 | 251.74 | 252.24 | 254.12 | 250.12 | +0.11% | 11928 | 2,548,650 | 641,421,688 |
| 2024-10-23 | 255.75 | 251.96 | 255.84 | 251.32 | -1.35% | 16209 | 3,238,790 | 820,982,002 |
| 2024-10-22 | 257.97 | 255.4 | 258.41 | 255 | -1.00% | 11553 | 2,487,790 | 637,939,262 |
| 2024-10-21 | 257.7 | 257.97 | 259.95 | 257 | +0.27% | 11520 | 2,552,610 | 659,309,934 |
| 2024-10-18 | 256.89 | 257.27 | 259 | 254.78 | +0.14% | 13487 | 3,279,580 | 841,128,325 |
| 2024-10-17 | 260 | 256.91 | 260.49 | 256.4 | -1.08% | 10024 | 1,986,580 | 513,176,341 |
| 2024-10-16 | 262.19 | 259.72 | 264.49 | 258.38 | -0.81% | 11647 | 2,667,540 | 697,118,788 |
| 2024-10-15 | 261.47 | 261.83 | 263.49 | 259.69 | +0.13% | 10387 | 1,937,230 | 507,777,378 |
| 2024-10-14 | 256.86 | 261.48 | 263.89 | 254.2 | +1.79% | 18201 | 3,913,920 | 1,012,711,856 |
| 2024-10-11 | 260 | 256.88 | 260.44 | 256.79 | -1.20% | 10844 | 1,885,560 | 486,567,175 |
| 2024-10-10 | 260.8 | 260.01 | 261.69 | 258.79 | -0.23% | 8806 | 1,535,400 | 399,473,078 |
| 2024-10-09 | 262.31 | 260.6 | 263.27 | 259.46 | -0.67% | 9550 | 2,237,640 | 583,302,395 |
| 2024-10-08 | 262.4 | 262.37 | 263.82 | 261.6 | -0.33% | 7424 | 1,377,950 | 361,974,237 |
| 2024-10-07 | 264 | 263.23 | 266.3 | 260.91 | -0.16% | 11531 | 2,338,610 | 615,121,479 |
| 2024-10-04 | 264.11 | 263.66 | 265.04 | 261.99 | -0.23% | 9045 | 2,056,880 | 542,552,074 |
| 2024-10-03 | 259.7 | 264.28 | 264.42 | 257.23 | +1.88% | 16988 | 4,291,680 | 1,118,230,511 |
| 2024-10-02 | 265 | 259.4 | 267.7 | 258.36 | -2.48% | 16882 | 3,266,080 | 859,162,792 |
| 2024-10-01 | 267.69 | 266 | 268.17 | 263.6 | -0.81% | 14833 | 3,883,260 | 1,032,012,593 |
| 2024-09-30 | 268.56 | 268.18 | 271.95 | 267.9 | +0.08% | 13567 | 2,889,710 | 781,169,594 |
| 2024-09-27 | 267.99 | 267.97 | 269.37 | 267.2 | +0.13% | 8227 | 1,532,240 | 411,286,268 |
| 2024-09-26 | 267.52 | 267.63 | 269.7 | 265.45 | -0.05% | 10403 | 2,830,310 | 755,647,483 |
| 2024-09-25 | 273 | 267.76 | 273.43 | 266.87 | -1.75% | 16116 | 3,851,690 | 1,039,955,347 |
| 2024-09-24 | 273.54 | 272.52 | 274 | 270 | -0.25% | 13567 | 3,235,840 | 880,773,674 |
| 2024-09-23 | 269 | 273.19 | 273.6 | 268.8 | +1.61% | 17806 | 3,674,630 | 998,372,132 |
| 2024-09-20 | 264.45 | 268.87 | 268.87 | 263.61 | +1.93% | 13460 | 3,458,080 | 920,487,724 |
| 2024-09-19 | 263.52 | 263.78 | 265.5 | 262.11 | +0.36% | 14553 | 3,270,570 | 862,846,271 |
| 2024-09-18 | 265.84 | 262.84 | 267.82 | 262.84 | -1.13% | 15214 | 3,408,460 | 903,595,489 |
| 2024-09-17 | 263.89 | 265.84 | 266.5 | 260.41 | +0.89% | 15380 | 3,940,420 | 1,040,561,128 |
| 2024-09-16 | 259.01 | 263.5 | 264.2 | 258.04 | +2.14% | 17035 | 4,403,810 | 1,152,145,015 |
| 2024-09-13 | 254.93 | 257.98 | 259.45 | 249.14 | +1.20% | 25831 | 7,256,610 | 1,844,065,714 |
| 2024-09-12 | 257.94 | 254.93 | 258.29 | 252.97 | -1.17% | 12780 | 2,810,600 | 718,356,191 |
| 2024-09-11 | 260.87 | 257.95 | 262.12 | 257.22 | -1.21% | 11749 | 3,707,500 | 963,945,519 |
| 2024-09-10 | 264.57 | 261.12 | 264.61 | 258.86 | -0.99% | 19453 | 4,742,100 | 1,240,789,359 |
| 2024-09-09 | 256 | 263.73 | 264.14 | 255.55 | +3.42% | 21302 | 5,855,380 | 1,524,576,234 |
| 2024-09-06 | 252.55 | 255 | 255.35 | 250.08 | +0.97% | 13880 | 4,023,050 | 1,017,989,091 |
| 2024-09-05 | 254.89 | 252.55 | 257.88 | 250.53 | +0.13% | 19531 | 6,742,340 | 1,714,858,981 |
| 2024-09-04 | 244.3 | 252.23 | 252.98 | 241.88 | +3.56% | 22003 | 5,757,030 | 1,424,121,524 |
| 2024-09-03 | 244.99 | 243.56 | 249.17 | 239.55 | -0.16% | 33303 | 10,297,900 | 2,520,523,616 |
| 2024-09-02 | 253.94 | 243.94 | 253.94 | 242.09 | -3.94% | 38168 | 9,059,510 | 2,245,275,242 |
| 2024-08-30 | 259.61 | 253.94 | 261.3 | 252.65 | -2.35% | 20954 | 4,330,360 | 1,109,183,403 |
| 2024-08-29 | 261.39 | 260.06 | 263.55 | 258.21 | -0.51% | 13485 | 3,140,170 | 818,123,020 |
| 2024-08-28 | 259.9 | 261.39 | 261.69 | 255.19 | +0.47% | 16596 | 3,680,940 | 952,502,362 |
| 2024-08-27 | 266.07 | 260.18 | 267 | 259.62 | -1.80% | 13213 | 2,318,910 | 608,718,580 |
| 2024-08-26 | 263.04 | 264.95 | 266.66 | 260.45 | +2.27% | 22643 | 4,032,070 | 1,063,478,827 |
| 2024-08-23 | 261 | 259.08 | 261.96 | 256.36 | -0.87% | 30004 | 6,059,620 | 1,571,211,530 |
| 2024-08-22 | 267.09 | 261.35 | 268 | 260.12 | -1.93% | 19384 | 4,127,690 | 1,090,530,678 |
| 2024-08-21 | 265.89 | 266.48 | 267.6 | 263.73 | +0.22% | 14641 | 2,589,900 | 687,354,666 |
| 2024-08-20 | 268.5 | 265.89 | 269.43 | 263.35 | -0.79% | 19571 | 3,644,740 | 971,562,863 |
| 2024-08-19 | 274.5 | 268 | 274.99 | 265.16 | -2.29% | 26592 | 5,290,990 | 1,430,031,224 |
| 2024-08-16 | 277.3 | 274.28 | 278.68 | 273.66 | -1.09% | 14057 | 2,232,470 | 617,047,725 |
| 2024-08-15 | 279.8 | 277.3 | 280.49 | 276.59 | -0.84% | 13936 | 2,255,850 | 627,318,861 |
| 2024-08-14 | 282.99 | 279.64 | 283.96 | 279.24 | -1.18% | 12634 | 2,164,090 | 610,179,448 |
| 2024-08-13 | 280.2 | 282.99 | 283.79 | 279.38 | +1.21% | 15184 | 3,885,320 | 1,092,495,297 |
| 2024-08-12 | 279.5 | 279.62 | 280.61 | 277.12 | -0.14% | 14943 | 2,373,940 | 661,760,583 |
| 2024-08-09 | 279.94 | 280 | 281.95 | 278.83 | +0.02% | 12997 | 2,493,780 | 699,415,013 |
| 2024-08-08 | 282.75 | 279.94 | 284.9 | 278.8 | -0.68% | 16804 | 4,482,010 | 1,263,329,417 |
| 2024-08-07 | 279.52 | 281.87 | 282.85 | 276.71 | +1.00% | 17426 | 3,797,790 | 1,062,921,938 |
| 2024-08-06 | 277.69 | 279.07 | 281.09 | 276.3 | +1.11% | 15868 | 3,481,010 | 971,477,182 |
| 2024-08-05 | 283 | 276 | 283 | 275.52 | -3.46% | 39859 | 8,086,010 | 2,250,843,456 |
| 2024-08-02 | 286.98 | 285.89 | 287.93 | 283.92 | -0.38% | 17221 | 2,499,540 | 713,803,274 |
| 2024-08-01 | 289.1 | 286.98 | 290.48 | 286.61 | -0.77% | 10977 | 1,842,680 | 532,266,258 |
| 2024-07-31 | 290.61 | 289.2 | 290.61 | 287.66 | -0.09% | 14779 | 2,399,600 | 694,518,570 |
| 2024-07-30 | 286.72 | 289.45 | 291.7 | 284.44 | +1.12% | 22248 | 3,601,970 | 1,037,443,141 |
| 2024-07-29 | 293.39 | 286.24 | 293.57 | 286 | -2.44% | 30192 | 5,027,530 | 1,451,107,796 |
| 2024-07-26 | 296.26 | 293.39 | 300 | 292.55 | -0.97% | 48943 | 8,888,700 | 2,632,509,071 |
| 2024-07-25 | 295.31 | 296.26 | 297 | 294.07 | +0.33% | 11469 | 1,847,730 | 546,179,750 |
| 2024-07-24 | 294.97 | 295.3 | 296.5 | 293 | +0.45% | 10721 | 1,495,960 | 441,847,571 |
| 2024-07-23 | 295.2 | 293.99 | 295.73 | 292.35 | -0.37% | 15278 | 3,125,800 | 919,794,402 |
| 2024-07-22 | 291.68 | 295.09 | 295.24 | 291.05 | +1.65% | 16015 | 2,320,230 | 680,032,231 |
| 2024-07-19 | 289.89 | 290.29 | 292.99 | 289.44 | +0.14% | 15441 | 2,704,460 | 787,580,702 |
| 2024-07-18 | 284.87 | 289.89 | 290 | 282.39 | +1.76% | 15581 | 2,826,740 | 811,918,728 |
| 2024-07-17 | 285.2 | 284.87 | 290.3 | 283.07 | -0.12% | 22162 | 3,556,930 | 1,021,579,666 |
| 2024-07-16 | 284.56 | 285.2 | 285.58 | 277 | +0.22% | 36642 | 7,414,310 | 2,084,319,390 |
| 2024-07-15 | 292.28 | 284.56 | 293.66 | 283.92 | -2.62% | 31446 | 6,578,200 | 1,894,114,939 |
| 2024-07-12 | 296 | 292.22 | 297.46 | 290.71 | -1.28% | 26953 | 5,572,700 | 1,634,958,088 |
| 2024-07-11 | 288 | 296 | 297.1 | 285.16 | -6.56% | 88119 | 16,298,390 | 4,728,981,967 |
| 2024-07-10 | 319.89 | 316.78 | 319.92 | 314.69 | -0.98% | 60529 | 14,057,160 | 4,452,670,930 |
| 2024-07-09 | 324.38 | 319.92 | 325.03 | 317 | -1.37% | 40156 | 7,662,340 | 2,463,362,612 |
| 2024-07-08 | 326.98 | 324.36 | 327.97 | 323.48 | -0.20% | 19476 | 4,007,140 | 1,302,682,490 |
| 2024-07-05 | 324.83 | 325 | 326.84 | 321.34 | +0.05% | 15874 | 4,209,220 | 1,364,636,231 |
| 2024-07-04 | 328.4 | 324.83 | 329.71 | 324.02 | -1.09% | 17225 | 4,342,660 | 1,421,202,451 |
| 2024-07-03 | 329.46 | 328.4 | 330.7 | 328.06 | -0.30% | 13798 | 2,843,580 | 937,005,065 |
| 2024-07-02 | 328.5 | 329.4 | 329.7 | 327.6 | +0.32% | 10949 | 1,857,320 | 610,840,379 |
| 2024-07-01 | 328.6 | 328.34 | 330 | 325.6 | +0.13% | 13414 | 2,665,420 | 875,690,369 |
| 2024-06-28 | 327.04 | 327.93 | 329.58 | 326.6 | +0.07% | 19278 | 3,159,430 | 1,037,081,046 |
| 2024-06-27 | 324.38 | 327.7 | 328 | 323.05 | +1.03% | 25870 | 3,949,750 | 1,286,434,465 |
| 2024-06-26 | 320.3 | 324.37 | 324.7 | 320.18 | +1.37% | 18863 | 4,319,950 | 1,396,207,674 |
| 2024-06-25 | 317.8 | 320 | 320 | 316.66 | +0.69% | 11633 | 2,408,850 | 767,544,936 |
| 2024-06-24 | 315.4 | 317.8 | 319.41 | 314.71 | +0.85% | 12120 | 2,332,350 | 740,386,090 |
| 2024-06-21 | 314.81 | 315.11 | 316.85 | 313.06 | +0.32% | 13520 | 2,893,100 | 910,810,437 |
| 2024-06-20 | 310.12 | 314.12 | 314.87 | 305.58 | +1.09% | 49069 | 10,548,850 | 3,279,021,774 |
| 2024-06-19 | 314.6 | 310.74 | 314.78 | 307.85 | -1.38% | 23974 | 4,192,470 | 1,306,167,796 |
| 2024-06-18 | 318.19 | 315.1 | 318.25 | 313.1 | -0.97% | 12200 | 2,372,240 | 748,461,945 |
| 2024-06-17 | 320.7 | 318.2 | 320.7 | 317.25 | -0.55% | 12336 | 2,560,840 | 817,942,657 |
| 2024-06-14 | 319.44 | 319.97 | 321 | 317.1 | +0.56% | 9432 | 1,923,760 | 614,469,314 |
| 2024-06-13 | 308.2 | 318.18 | 318.5 | 303.1 | -0.01% | 15915 | 3,326,240 | 1,044,750,318 |
| 2024-06-11 | 317.93 | 318.22 | 320.31 | 316 | +0.09% | 11025 | 1,848,590 | 588,229,014 |
| 2024-06-10 | 321.15 | 317.92 | 322 | 313.29 | -0.65% | 12017 | 2,494,120 | 795,814,026 |
| 2024-06-07 | 313.85 | 320.01 | 320.88 | 313.2 | +1.98% | 15541 | 4,044,750 | 1,288,265,589 |
| 2024-06-06 | 315.1 | 313.79 | 316.89 | 311.7 | -0.38% | 10166 | 2,209,300 | 694,769,919 |
| 2024-06-05 | 316.99 | 315 | 318.15 | 314.22 | -0.37% | 13369 | 2,426,780 | 768,168,135 |
| 2024-06-04 | 310.56 | 316.16 | 316.37 | 308.59 | +1.80% | 16851 | 3,374,370 | 1,054,030,254 |
| 2024-06-03 | 312.99 | 310.56 | 315.26 | 304.66 | -0.78% | 27875 | 5,771,240 | 1,784,316,760 |
| 2024-05-31 | 317 | 312.99 | 318.7 | 309.5 | -1.40% | 24266 | 5,052,520 | 1,590,721,568 |
| 2024-05-30 | 320.61 | 317.43 | 321.76 | 316.9 | -0.98% | 10088 | 2,040,980 | 651,235,052 |
| 2024-05-29 | 319.2 | 320.58 | 320.66 | 316.77 | +0.48% | 9612 | 1,812,190 | 577,341,176 |
| 2024-05-28 | 318 | 319.06 | 323.17 | 316.19 | +0.40% | 12637 | 3,203,370 | 1,024,528,552 |
| 2024-05-27 | 321.74 | 317.78 | 323.08 | 315.83 | -1.18% | 22834 | 4,865,310 | 1,552,478,995 |
| 2024-05-24 | 323.6 | 321.58 | 325.25 | 320.05 | -0.66% | 13911 | 3,270,080 | 1,053,120,665 |
| 2024-05-23 | 322.71 | 323.71 | 324.45 | 321.13 | +0.29% | 10065 | 1,968,950 | 636,014,732 |
| 2024-05-22 | 321.72 | 322.78 | 322.99 | 321.04 | +0.60% | 9474 | 1,689,980 | 544,793,979 |
| 2024-05-21 | 321.14 | 320.84 | 322.89 | 317.54 | -0.09% | 20749 | 3,947,290 | 1,262,694,884 |
| 2024-05-20 | 324 | 321.14 | 324.68 | 319.09 | -0.69% | 16737 | 2,733,030 | 880,254,972 |
| 2024-05-17 | 322.82 | 323.37 | 323.89 | 319.72 | +0.17% | 12204 | 2,435,490 | 783,958,680 |
| 2024-05-16 | 320 | 322.82 | 322.99 | 319.79 | +0.99% | 12049 | 2,521,300 | 810,193,759 |
| 2024-05-15 | 318.5 | 319.66 | 319.98 | 317.89 | +0.47% | 14775 | 2,542,130 | 811,822,398 |
| 2024-05-14 | 315.85 | 318.18 | 318.43 | 313.77 | +0.98% | 13365 | 2,286,550 | 723,199,063 |
| 2024-05-13 | 314.57 | 315.09 | 316 | 314.4 | +0.48% | 14933 | 2,643,840 | 833,287,297 |
| 2024-05-10 | 311.41 | 313.57 | 313.98 | 311.4 | +0.74% | 6855 | 1,283,220 | 401,836,828 |
| 2024-05-08 | 308.27 | 311.28 | 312.19 | 308.26 | +0.98% | 11100 | 2,041,510 | 634,523,588 |
| 2024-05-07 | 306.27 | 308.27 | 308.95 | 306.27 | +0.67% | 9683 | 2,043,780 | 628,443,303 |
| 2024-05-06 | 308.6 | 306.23 | 308.6 | 305.76 | -0.48% | 13699 | 2,057,070 | 631,349,286 |
| 2024-05-03 | 307.5 | 307.7 | 309.1 | 305.01 | -0.08% | 12818 | 2,093,150 | 642,461,049 |
| 2024-05-02 | 309 | 307.96 | 309.57 | 306.73 | -0.29% | 12439 | 1,957,660 | 603,149,909 |
| 2024-04-30 | 309.51 | 308.87 | 310 | 308.05 | -0.21% | 6435 | 924,710 | 285,569,248 |
| 2024-04-29 | 309.01 | 309.51 | 309.76 | 308.1 | -0.03% | 7693 | 988,470 | 305,279,717 |
| 2024-04-27 | 310.01 | 309.6 | 310.98 | 308.8 | -0.19% | 10342 | 2,284,040 | 707,335,377 |
| 2024-04-26 | 309.79 | 310.19 | 310.78 | 309.01 | +0.22% | 10779 | 1,830,310 | 567,320,009 |
| 2024-04-25 | 308.01 | 309.5 | 309.8 | 308 | +0.29% | 8668 | 1,180,170 | 364,685,287 |
| 2024-04-24 | 309.7 | 308.61 | 310.7 | 307.7 | -0.09% | 17126 | 3,752,530 | 1,158,587,359 |
| 2024-04-23 | 315.94 | 308.88 | 317.22 | 307.43 | -2.17% | 34642 | 9,357,380 | 2,917,387,566 |
| 2024-04-22 | 308.52 | 315.72 | 315.77 | 308 | +2.44% | 25304 | 6,471,530 | 2,018,462,057 |
| 2024-04-19 | 307.92 | 308.19 | 308.48 | 307.28 | +0.09% | 11704 | 1,826,680 | 562,476,504 |
| 2024-04-18 | 306.63 | 307.92 | 308.54 | 305.53 | +0.41% | 8869 | 1,678,000 | 515,896,433 |
| 2024-04-17 | 309 | 306.65 | 309.89 | 306.05 | -0.63% | 11698 | 2,343,700 | 721,387,619 |
| 2024-04-16 | 307.9 | 308.59 | 308.8 | 307.06 | +0.23% | 11053 | 1,768,000 | 544,597,014 |
| 2024-04-15 | 306.9 | 307.87 | 308.42 | 306.67 | +0.32% | 12936 | 2,116,310 | 651,133,269 |
| 2024-04-12 | 307.49 | 306.9 | 308.01 | 305.41 | -0.07% | 15158 | 2,440,480 | 748,744,986 |
| 2024-04-11 | 307.55 | 307.1 | 308.33 | 306.01 | +0.06% | 10770 | 1,823,030 | 560,216,686 |
| 2024-04-10 | 306.99 | 306.92 | 307.74 | 304.82 | +0.05% | 10846 | 2,223,650 | 680,893,896 |
| 2024-04-09 | 308.23 | 306.78 | 309.28 | 305.48 | -0.29% | 12792 | 2,641,040 | 812,290,082 |
| 2024-04-08 | 306.99 | 307.66 | 308.84 | 306.23 | +0.38% | 11620 | 1,970,340 | 605,928,517 |
| 2024-04-05 | 304.51 | 306.51 | 307.12 | 303.6 | +0.59% | 8502 | 1,766,740 | 540,207,950 |
| 2024-04-04 | 306.6 | 304.71 | 307.84 | 304.07 | -0.63% | 12064 | 2,676,320 | 817,235,115 |
| 2024-04-03 | 300.1 | 306.63 | 307.26 | 300.1 | +2.01% | 16114 | 3,468,310 | 1,055,351,190 |
| 2024-04-02 | 300.84 | 300.6 | 301.41 | 299.12 | -0.08% | 9179 | 1,971,340 | 591,889,965 |
| 2024-04-01 | 299.51 | 300.83 | 301.98 | 299.51 | +0.60% | 13961 | 2,781,330 | 836,947,279 |
| 2024-03-29 | 299.89 | 299.03 | 300 | 298.1 | -0.01% | 8753 | 1,653,070 | 493,971,350 |
| 2024-03-28 | 295.8 | 299.07 | 299.84 | 295.79 | +1.31% | 13968 | 3,030,600 | 903,903,503 |
| 2024-03-27 | 295.2 | 295.19 | 295.47 | 294.12 | +0.22% | 6981 | 1,121,760 | 330,671,099 |
| 2024-03-26 | 294.61 | 294.54 | 295.99 | 293.75 | +0.12% | 7761 | 1,452,870 | 428,118,690 |
| 2024-03-25 | 293.5 | 294.19 | 296 | 292.86 | +0.42% | 15542 | 3,373,560 | 992,389,521 |
| 2024-03-22 | 295.9 | 292.97 | 297.3 | 291 | -1.02% | 15678 | 4,393,500 | 1,292,424,594 |
| 2024-03-21 | 296.22 | 296 | 297.92 | 292.71 | -0.07% | 19127 | 3,611,820 | 1,066,506,972 |
| 2024-03-20 | 296 | 296.22 | 296.95 | 294.6 | +0.26% | 11602 | 2,768,460 | 819,102,471 |
| 2024-03-19 | 298.59 | 295.44 | 299.68 | 294.76 | -1.14% | 18218 | 5,371,090 | 1,594,160,132 |
| 2024-03-18 | 302 | 298.85 | 302 | 296.4 | -0.03% | 12183 | 2,530,470 | 757,410,399 |
| 2024-03-15 | 296 | 298.95 | 299.98 | 295.8 | +0.86% | 11710 | 2,266,300 | 676,509,811 |
| 2024-03-14 | 298.1 | 296.39 | 300.5 | 295.05 | -0.89% | 18017 | 4,038,420 | 1,199,904,481 |
| 2024-03-13 | 301.89 | 299.06 | 301.9 | 298.59 | -0.77% | 9929 | 2,046,810 | 614,566,116 |
| 2024-03-12 | 299.7 | 301.37 | 301.5 | 298.07 | +0.49% | 12789 | 2,449,850 | 734,842,137 |
| 2024-03-11 | 300.6 | 299.89 | 303 | 299.6 | -0.03% | 19086 | 4,058,010 | 1,222,212,702 |
| 2024-03-07 | 298 | 299.97 | 300.49 | 297.59 | +0.57% | 32203 | 2,423,140 | 723,663,017 |
| 2024-03-06 | 298.76 | 298.28 | 299.49 | 297.27 | -0.20% | 10679 | 1,825,640 | 545,054,919 |
| 2024-03-05 | 299.8 | 298.88 | 300.45 | 297.05 | -0.17% | 18481 | 3,400,210 | 1,016,847,846 |
| 2024-03-04 | 295.48 | 299.38 | 299.88 | 295.36 | +1.59% | 25368 | 5,446,750 | 1,624,691,071 |
| 2024-03-01 | 292 | 294.7 | 295.52 | 292 | +0.86% | 12993 | 2,421,830 | 711,444,130 |
| 2024-02-29 | 292.75 | 292.2 | 293.47 | 291.52 | +0.11% | 13334 | 2,200,150 | 643,802,102 |
| 2024-02-28 | 292.94 | 291.89 | 293.98 | 290.08 | -0.22% | 18593 | 4,030,560 | 1,178,411,937 |
| 2024-02-27 | 291 | 292.53 | 292.95 | 290.11 | +0.54% | 13347 | 2,878,880 | 839,624,486 |
| 2024-02-26 | 287.14 | 290.95 | 290.96 | 287.14 | +2.24% | 27781 | 5,220,650 | 1,510,734,227 |
| 2024-02-22 | 282.5 | 284.57 | 284.89 | 282.2 | +0.86% | 12016 | 2,044,510 | 579,942,327 |
| 2024-02-21 | 284.38 | 282.14 | 285.4 | 280.53 | -0.79% | 23165 | 4,443,050 | 1,256,727,804 |
| 2024-02-20 | 289.36 | 284.38 | 289.36 | 283.4 | -1.56% | 21106 | 3,334,710 | 955,572,635 |
| 2024-02-19 | 288.44 | 288.88 | 289.95 | 286.99 | +0.20% | 12363 | 2,005,690 | 579,374,172 |
| 2024-02-16 | 290.4 | 288.31 | 291.97 | 286.29 | -0.58% | 20359 | 3,954,760 | 1,145,231,037 |
| 2024-02-15 | 289.18 | 289.99 | 290.33 | 287.71 | +0.28% | 12076 | 1,897,210 | 548,320,671 |
| 2024-02-14 | 287.5 | 289.17 | 290.5 | 286.41 | +0.72% | 15599 | 2,982,120 | 862,329,165 |
| 2024-02-13 | 287.13 | 287.11 | 288.5 | 285.09 | -0.01% | 15304 | 2,620,950 | 751,753,286 |
| 2024-02-12 | 283.6 | 287.13 | 287.9 | 283.59 | +1.26% | 16761 | 2,968,520 | 849,774,992 |
| 2024-02-09 | 282.05 | 283.56 | 284.33 | 281.52 | +0.55% | 16194 | 2,989,680 | 846,548,992 |
| 2024-02-08 | 286 | 282.01 | 286.45 | 281.34 | -0.82% | 18474 | 4,021,370 | 1,140,292,040 |
| 2024-02-07 | 279 | 284.34 | 284.34 | 279 | +1.91% | 16769 | 3,266,890 | 921,748,866 |
| 2024-02-06 | 278.47 | 279 | 279.21 | 277.8 | +0.29% | 9111 | 1,590,900 | 443,178,539 |
| 2024-02-05 | 276.16 | 278.18 | 278.84 | 276.16 | +0.48% | 12193 | 2,020,800 | 561,908,848 |
| 2024-02-02 | 277.58 | 276.86 | 277.58 | 275.76 | -0.01% | 8193 | 1,421,410 | 393,150,820 |
| 2024-02-01 | 276.07 | 276.89 | 277.8 | 276 | +0.30% | 9029 | 1,597,190 | 442,593,777 |
| 2024-01-31 | 276.25 | 276.07 | 276.35 | 274.81 | +0.13% | 8089 | 1,524,620 | 420,158,813 |
| 2024-01-30 | 274.33 | 275.7 | 277.5 | 274.12 | +0.47% | 14665 | 2,537,980 | 700,030,967 |
| 2024-01-29 | 272.93 | 274.42 | 275.3 | 272.93 | +0.55% | 11667 | 1,519,160 | 417,163,002 |
| 2024-01-26 | 273.7 | 272.93 | 274.5 | 272 | +0.01% | 8970 | 1,331,670 | 364,115,183 |
| 2024-01-25 | 273.72 | 272.9 | 274.3 | 271.67 | -0.30% | 22491 | 1,688,150 | 460,205,614 |
| 2024-01-24 | 275.9 | 273.71 | 276.43 | 273.37 | -0.81% | 39533 | 2,481,360 | 681,093,720 |
| 2024-01-23 | 275.19 | 275.94 | 277.2 | 274.75 | +0.27% | 9361 | 1,917,680 | 530,122,522 |
| 2024-01-22 | 275.55 | 275.19 | 276.29 | 274.34 | -0.10% | 27250 | 1,666,140 | 458,762,893 |
| 2024-01-19 | 278 | 275.47 | 278 | 274.06 | -0.74% | 13542 | 1,859,620 | 512,984,117 |
| 2024-01-18 | 278.59 | 277.51 | 279.28 | 277.06 | -0.38% | 12338 | 1,486,500 | 413,403,305 |
| 2024-01-17 | 276.33 | 278.58 | 279.49 | 276 | +0.80% | 21582 | 3,587,180 | 998,297,723 |
| 2024-01-16 | 276.82 | 276.38 | 277.17 | 274.25 | +0.03% | 11839 | 2,025,800 | 557,630,925 |
| 2024-01-15 | 275.83 | 276.29 | 277.96 | 275.45 | +0.17% | 11744 | 1,840,360 | 509,477,916 |
| 2024-01-12 | 275.66 | 275.82 | 277.25 | 275.02 | +0.06% | 8883 | 1,568,060 | 432,487,071 |
| 2024-01-11 | 275.5 | 275.65 | 276.22 | 274.58 | +0.15% | 9208 | 1,648,950 | 454,074,880 |
| 2024-01-10 | 275.56 | 275.24 | 276.75 | 274.3 | -0.27% | 8540 | 1,621,980 | 447,729,471 |
| 2024-01-09 | 277.1 | 275.98 | 277.99 | 275.38 | -0.36% | 10002 | 2,319,230 | 640,979,887 |
| 2024-01-08 | 274.11 | 276.98 | 277.65 | 274.11 | +1.05% | 9999 | 1,677,180 | 463,372,756 |
| 2024-01-05 | 274.6 | 274.11 | 275.27 | 273.1 | -0.18% | 5656 | 799,590 | 219,146,063 |
| 2024-01-04 | 274.83 | 274.6 | 275.74 | 273.94 | -0.08% | 7554 | 1,173,200 | 322,424,991 |
| 2024-01-03 | 272.48 | 274.81 | 275.29 | 272 | 0.00% | 9183 | 1,221,630 | 334,888,473 |