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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 299.22 | 299.01 | 300.69 | 298.67 | -0.06% | 49750 | 2,698,333 | 809,038,120 |
| 2025-12-29 | 300.12 | 299.18 | 304.67 | 297.53 | -0.30% | 69026 | 5,788,600 | 1,741,070,501 |
| 2025-12-26 | 297.62 | 300.09 | 300.1 | 297.62 | +0.83% | 19718 | 1,311,924 | 392,760,509 |
| 2025-12-25 | 299.84 | 297.62 | 300.77 | 297.5 | -0.74% | 19875 | 1,314,054 | 392,135,439 |
| 2025-12-24 | 298.66 | 299.84 | 300.76 | 297.32 | +0.40% | 19094 | 1,347,013 | 403,109,869 |
| 2025-12-23 | 296.18 | 298.66 | 299.61 | 296.02 | +0.84% | 22822 | 1,466,593 | 436,640,575 |
| 2025-12-22 | 298.56 | 296.18 | 299.66 | 295.69 | -0.64% | 47943 | 2,388,563 | 710,062,222 |
| 2025-12-19 | 299.81 | 298.1 | 301.19 | 296.62 | -0.57% | 42588 | 3,201,173 | 956,697,668 |
| 2025-12-18 | 300.8 | 299.81 | 301.59 | 298.09 | -0.33% | 45850 | 3,211,626 | 961,964,283 |
| 2025-12-17 | 302.22 | 300.8 | 303.19 | 299.56 | -0.49% | 32785 | 2,567,378 | 772,787,777 |
| 2025-12-16 | 301.46 | 302.29 | 303 | 300.94 | +0.14% | 22062 | 1,602,292 | 484,166,135 |
| 2025-12-15 | 300.84 | 301.88 | 302.68 | 300.09 | +0.55% | 35132 | 2,175,574 | 655,688,050 |
| 2025-12-12 | 303.9 | 300.24 | 304.78 | 300 | -1.20% | 27009 | 2,044,058 | 618,073,346 |
| 2025-12-11 | 302.8 | 303.9 | 305.5 | 301.73 | +0.39% | 28065 | 3,597,909 | 1,094,226,062 |
| 2025-12-10 | 304.27 | 302.72 | 304.27 | 300.04 | -0.15% | 20243 | 1,453,246 | 440,163,398 |
| 2025-12-09 | 301.15 | 303.16 | 304.3 | 300.52 | +0.68% | 17425 | 1,908,653 | 576,952,963 |
| 2025-12-08 | 303.04 | 301.11 | 304.99 | 300.56 | -0.64% | 24898 | 2,049,286 | 619,809,678 |
| 2025-12-05 | 297.82 | 303.04 | 304.35 | 297.82 | +1.75% | 28010 | 2,763,646 | 835,401,649 |
| 2025-12-04 | 299.48 | 297.82 | 300.31 | 297.64 | -0.25% | 17786 | 1,427,360 | 426,684,711 |
| 2025-12-03 | 295.55 | 298.58 | 299.91 | 295.4 | -0.58% | 31185 | 2,269,406 | 675,016,843 |
| 2025-12-02 | 300.73 | 300.31 | 301.96 | 297.66 | -0.13% | 22432 | 1,861,495 | 558,648,766 |
| 2025-12-01 | 300 | 300.7 | 302.73 | 299.03 | +0.09% | 28796 | 2,000,537 | 602,226,761 |
| 2025-11-28 | 295.85 | 300.44 | 301.24 | 295.14 | +1.54% | 24071 | 1,915,135 | 571,677,724 |
| 2025-11-27 | 300.38 | 295.87 | 301.67 | 293.66 | -1.50% | 30473 | 2,533,902 | 753,576,743 |
| 2025-11-26 | 301.96 | 300.38 | 302.54 | 299.62 | -0.52% | 14759 | 1,154,438 | 346,925,555 |
| 2025-11-25 | 301.5 | 301.96 | 303.84 | 298.5 | +0.22% | 27318 | 3,006,931 | 906,847,568 |
| 2025-11-24 | 304.32 | 301.3 | 305.96 | 299.4 | -0.60% | 29573 | 2,822,021 | 851,741,982 |
| 2025-11-21 | 304 | 303.13 | 304.8 | 300.1 | -0.19% | 39643 | 3,643,445 | 1,101,659,240 |
| 2025-11-20 | 300.68 | 303.71 | 304.99 | 297.8 | +1.00% | 34736 | 4,261,060 | 1,283,809,781 |
| 2025-11-19 | 296.98 | 300.69 | 305.98 | 294.98 | +1.70% | 41992 | 5,766,189 | 1,736,326,036 |
| 2025-11-18 | 290.81 | 295.65 | 299 | 289.73 | +1.66% | 33092 | 3,757,154 | 1,111,994,581 |
| 2025-11-17 | 293.55 | 290.81 | 293.93 | 290.2 | -0.93% | 28421 | 1,982,483 | 578,066,023 |
| 2025-11-14 | 294.7 | 293.55 | 295.95 | 292.03 | -0.56% | 20662 | 1,570,014 | 460,974,312 |
| 2025-11-13 | 295.32 | 295.19 | 297.58 | 294.11 | -0.04% | 17233 | 1,416,659 | 419,014,929 |
| 2025-11-12 | 297.2 | 295.32 | 298.17 | 293.28 | -0.67% | 21624 | 2,099,955 | 619,989,179 |
| 2025-11-11 | 296.45 | 297.3 | 297.98 | 294.46 | +0.29% | 16073 | 1,060,881 | 314,351,004 |
| 2025-11-10 | 293.9 | 296.45 | 298.84 | 293.03 | +1.19% | 30991 | 2,766,597 | 820,505,403 |
| 2025-11-07 | 290.5 | 292.96 | 294.32 | 289.5 | +0.85% | 19763 | 1,559,239 | 456,427,008 |
| 2025-11-06 | 291.55 | 290.5 | 292.99 | 288.53 | -0.36% | 17423 | 1,526,823 | 443,307,972 |
| 2025-11-05 | 294.8 | 291.55 | 295.25 | 290 | -1.07% | 21220 | 2,143,103 | 626,618,911 |
| 2025-11-03 | 290.19 | 294.7 | 296.07 | 290.13 | +1.66% | 19125 | 1,334,981 | 392,502,680 |
| 2025-11-01 | 288.03 | 289.9 | 290.65 | 287.28 | +0.65% | 12296 | 796,487 | 230,878,958 |
| 2025-10-31 | 292.54 | 288.03 | 294.5 | 286.39 | -1.67% | 23981 | 2,252,936 | 653,053,706 |
| 2025-10-30 | 287.84 | 292.92 | 294.52 | 286.96 | +1.76% | 21871 | 2,211,010 | 645,948,694 |
| 2025-10-29 | 286.7 | 287.84 | 288.73 | 285.53 | +0.44% | 34284 | 1,757,743 | 504,471,111 |
| 2025-10-28 | 280.77 | 286.59 | 287.85 | 278.78 | +2.07% | 28435 | 2,876,975 | 820,121,769 |
| 2025-10-27 | 285.39 | 280.77 | 285.39 | 280 | -1.31% | 37294 | 3,257,652 | 917,334,932 |
| 2025-10-24 | 289.27 | 284.5 | 291.9 | 282.2 | -1.65% | 43599 | 7,691,273 | 2,197,196,205 |
| 2025-10-23 | 285.82 | 289.26 | 289.54 | 282.03 | +0.19% | 44069 | 8,023,878 | 2,287,665,599 |
| 2025-10-22 | 293.85 | 288.71 | 294.17 | 285.41 | -1.75% | 27777 | 3,082,272 | 895,007,469 |
| 2025-10-21 | 301.8 | 293.85 | 302.5 | 289.52 | -2.70% | 34023 | 5,616,003 | 1,657,875,088 |
| 2025-10-20 | 300.23 | 301.99 | 303.74 | 300.23 | +1.04% | 31028 | 2,267,856 | 685,795,818 |
| 2025-10-17 | 301.41 | 298.87 | 302.97 | 297.72 | -0.81% | 26581 | 3,146,405 | 943,199,788 |
| 2025-10-16 | 282.12 | 301.3 | 302.22 | 281.23 | +6.81% | 40676 | 6,781,212 | 1,986,152,223 |
| 2025-10-15 | 281.76 | 282.1 | 284.44 | 281.03 | -0.04% | 25044 | 1,947,915 | 550,256,192 |
| 2025-10-14 | 285 | 282.2 | 285.95 | 281.16 | -0.81% | 25117 | 2,164,444 | 612,160,161 |
| 2025-10-13 | 284.5 | 284.5 | 287.99 | 281.25 | +0.04% | 39135 | 3,174,343 | 903,401,096 |
| 2025-10-10 | 288.4 | 284.38 | 289.47 | 283.22 | -1.39% | 27841 | 2,653,678 | 759,203,554 |
| 2025-10-09 | 282.5 | 288.4 | 289.88 | 278.21 | +2.38% | 51585 | 5,302,324 | 1,514,362,998 |
| 2025-10-08 | 292.93 | 281.69 | 293.98 | 277.48 | -3.84% | 42085 | 3,466,224 | 984,766,778 |
| 2025-10-07 | 289 | 292.93 | 294.42 | 287.57 | +1.23% | 26440 | 1,897,766 | 554,019,748 |
| 2025-10-06 | 282.31 | 289.38 | 289.89 | 278.53 | +2.62% | 47520 | 3,087,488 | 877,179,598 |
| 2025-10-03 | 284.8 | 282 | 286.94 | 281.5 | -0.96% | 32817 | 2,222,997 | 630,196,401 |
| 2025-10-02 | 285.97 | 284.74 | 287.39 | 282.42 | -0.43% | 33070 | 2,287,557 | 650,100,080 |
| 2025-10-01 | 287.99 | 285.97 | 290.22 | 285 | -0.57% | 41954 | 1,605,194 | 461,010,999 |
| 2025-09-30 | 287.69 | 287.61 | 289.79 | 285.21 | -0.03% | 29347 | 1,872,084 | 537,941,845 |
| 2025-09-29 | 291.64 | 287.69 | 294.83 | 286.07 | -1.15% | 39385 | 2,149,267 | 624,703,752 |
| 2025-09-26 | 290.08 | 291.05 | 292.11 | 286.66 | +0.55% | 24440 | 1,637,628 | 474,686,693 |
| 2025-09-25 | 293.72 | 289.45 | 294.32 | 289 | -1.23% | 26740 | 1,485,969 | 433,006,081 |
| 2025-09-24 | 291.81 | 293.04 | 295.98 | 288.65 | +0.43% | 38843 | 2,462,360 | 720,631,418 |
| 2025-09-23 | 298.76 | 291.78 | 299.5 | 290.42 | -2.11% | 34643 | 2,768,175 | 817,638,521 |
| 2025-09-22 | 295.65 | 298.06 | 299.27 | 292.51 | +0.86% | 48203 | 3,308,052 | 976,672,208 |
| 2025-09-19 | 301.36 | 295.52 | 302.99 | 295.26 | -1.94% | 44539 | 3,083,921 | 920,681,916 |
| 2025-09-18 | 304.69 | 301.36 | 305.34 | 300.05 | -1.09% | 42519 | 3,285,814 | 990,186,258 |
| 2025-09-17 | 302.09 | 304.69 | 305.88 | 300.04 | +0.86% | 18859 | 1,790,113 | 542,462,110 |
| 2025-09-16 | 302.52 | 302.09 | 304.13 | 299.83 | +0.01% | 30566 | 2,300,013 | 693,665,089 |
| 2025-09-15 | 303.94 | 302.06 | 304.5 | 300.75 | -0.47% | 39950 | 1,926,670 | 582,807,892 |
| 2025-09-12 | 308.2 | 303.48 | 308.35 | 302.52 | -1.28% | 41084 | 3,027,775 | 923,453,358 |
| 2025-09-11 | 309 | 307.4 | 310.46 | 306.1 | -0.58% | 23338 | 1,615,401 | 496,942,919 |
| 2025-09-10 | 312.53 | 309.19 | 312.6 | 308.53 | -1.09% | 19563 | 1,190,142 | 369,739,763 |
| 2025-09-09 | 311.3 | 312.6 | 312.96 | 310.91 | +0.46% | 18137 | 1,822,302 | 568,509,033 |
| 2025-09-08 | 308.85 | 311.17 | 311.84 | 308.1 | +0.76% | 24546 | 1,966,883 | 611,108,455 |
| 2025-09-05 | 306.92 | 308.83 | 309.49 | 306.92 | +0.74% | 16656 | 1,172,187 | 361,412,947 |
| 2025-09-04 | 307 | 306.57 | 308.67 | 305.33 | -0.14% | 14067 | 929,323 | 285,409,820 |
| 2025-09-03 | 306.14 | 307 | 307.35 | 304.94 | +0.28% | 15322 | 787,411 | 241,054,874 |
| 2025-09-02 | 307.24 | 306.14 | 307.94 | 305 | -0.35% | 25215 | 1,307,643 | 400,406,509 |
| 2025-09-01 | 308.7 | 307.22 | 310.19 | 306.68 | -0.29% | 23853 | 1,190,132 | 366,747,607 |
| 2025-08-29 | 308.92 | 308.1 | 309.31 | 306.64 | -0.17% | 19511 | 1,141,394 | 351,743,826 |
| 2025-08-28 | 310.8 | 308.61 | 311.86 | 307.92 | -0.58% | 18750 | 1,546,493 | 479,229,903 |
| 2025-08-27 | 310.41 | 310.4 | 311.35 | 309.32 | +0.11% | 12454 | 1,001,794 | 310,983,958 |
| 2025-08-26 | 309.1 | 310.07 | 311.99 | 308.59 | +0.23% | 15751 | 814,522 | 252,826,115 |
| 2025-08-25 | 310.42 | 309.35 | 310.98 | 306.86 | -0.36% | 30017 | 1,421,528 | 438,668,505 |
| 2025-08-22 | 309.2 | 310.47 | 310.84 | 308.3 | +0.69% | 19757 | 1,526,202 | 472,594,948 |
| 2025-08-21 | 311.56 | 308.33 | 313.07 | 307.78 | -1.18% | 25727 | 1,695,135 | 525,856,302 |
| 2025-08-20 | 314.06 | 312.01 | 315.43 | 311.08 | -0.64% | 18013 | 1,099,609 | 343,998,036 |
| 2025-08-19 | 317 | 314.02 | 317.43 | 314.02 | -0.63% | 15464 | 1,123,906 | 355,139,299 |
| 2025-08-18 | 313.65 | 316 | 317.5 | 309 | -0.39% | 36861 | 3,230,618 | 1,015,168,288 |
| 2025-08-15 | 316.45 | 317.25 | 318 | 316.45 | +0.25% | 17397 | 1,837,701 | 583,388,533 |
| 2025-08-14 | 314.36 | 316.45 | 317.33 | 312.03 | +0.66% | 23339 | 3,480,436 | 1,097,294,705 |
| 2025-08-13 | 314.87 | 314.36 | 316.77 | 314.16 | -0.16% | 20376 | 1,502,817 | 474,177,318 |
| 2025-08-12 | 314.22 | 314.87 | 316.15 | 313.28 | +0.21% | 17725 | 1,270,130 | 400,130,730 |
| 2025-08-11 | 316 | 314.22 | 318.8 | 313.68 | +0.10% | 34283 | 3,462,129 | 1,094,306,565 |
| 2025-08-08 | 310.3 | 313.91 | 313.95 | 309.38 | +1.19% | 21891 | 2,385,192 | 743,504,702 |
| 2025-08-07 | 308.17 | 310.22 | 313.29 | 306.05 | +0.67% | 39032 | 5,381,691 | 1,669,611,904 |
| 2025-08-06 | 305.27 | 308.17 | 310 | 300.77 | +0.96% | 40570 | 4,646,926 | 1,420,133,896 |
| 2025-08-05 | 305.48 | 305.24 | 306.27 | 302.89 | -0.08% | 28419 | 1,772,262 | 539,829,520 |
| 2025-08-04 | 301.99 | 305.48 | 305.59 | 301.12 | +1.62% | 57485 | 3,100,379 | 940,905,241 |
| 2025-08-01 | 301.9 | 300.61 | 303.88 | 299.45 | -0.36% | 31026 | 1,532,239 | 462,114,579 |
| 2025-07-31 | 300.3 | 301.69 | 302.49 | 299.77 | +0.47% | 9104 | 1,180,480 | 355,500,517 |
| 2025-07-30 | 301.8 | 300.27 | 302.78 | 300.02 | -0.50% | 8960 | 1,128,800 | 339,756,281 |
| 2025-07-29 | 300.71 | 301.77 | 304.6 | 299.4 | +0.43% | 17276 | 3,092,350 | 933,161,881 |
| 2025-07-28 | 306.34 | 300.47 | 306.77 | 300.41 | -1.78% | 27702 | 4,397,020 | 1,332,361,386 |
| 2025-07-25 | 308.1 | 305.9 | 309 | 303.53 | -0.68% | 21692 | 3,835,620 | 1,176,683,456 |
| 2025-07-24 | 309.48 | 308 | 310.32 | 306.73 | -0.48% | 11746 | 1,674,520 | 516,156,680 |
| 2025-07-23 | 307.38 | 309.47 | 311.17 | 307.38 | +0.53% | 13161 | 2,185,410 | 677,695,797 |
| 2025-07-22 | 308 | 307.84 | 308.85 | 306.15 | +0.14% | 13020 | 1,741,700 | 535,604,674 |
| 2025-07-21 | 308 | 307.4 | 312.62 | 307.04 | -0.32% | 34420 | 6,098,580 | 1,884,046,256 |
| 2025-07-18 | 297 | 308.4 | 309.09 | 297 | -4.86% | 48069 | 9,871,430 | 2,986,369,866 |
| 2025-07-17 | 318.5 | 324.15 | 325.7 | 318.21 | +1.77% | 29572 | 8,516,380 | 2,752,189,793 |
| 2025-07-16 | 317.06 | 318.5 | 318.8 | 316.86 | +0.47% | 14796 | 3,121,800 | 992,458,923 |
| 2025-07-15 | 315.21 | 317 | 317.46 | 314.46 | +0.57% | 14422 | 2,825,350 | 893,748,815 |
| 2025-07-14 | 308 | 315.21 | 317 | 302.9 | +2.43% | 34812 | 6,311,450 | 1,950,380,072 |
| 2025-07-11 | 312.84 | 307.73 | 312.84 | 306.24 | -1.35% | 16057 | 2,362,730 | 730,652,979 |
| 2025-07-10 | 307.5 | 311.95 | 312.87 | 307.5 | +1.34% | 8412 | 1,390,410 | 432,604,727 |
| 2025-07-09 | 309.47 | 307.84 | 310.26 | 305.88 | -0.14% | 14792 | 2,516,280 | 774,072,996 |
| 2025-07-08 | 311.26 | 308.28 | 312.95 | 307.91 | -0.96% | 10622 | 1,728,300 | 537,149,399 |
| 2025-07-07 | 317.28 | 311.26 | 317.71 | 310.7 | -1.75% | 19833 | 2,323,700 | 728,148,238 |
| 2025-07-04 | 317.18 | 316.82 | 318.33 | 315.35 | -0.11% | 15873 | 2,439,900 | 773,106,118 |
| 2025-07-03 | 316.59 | 317.18 | 318.77 | 316 | +0.19% | 9195 | 1,492,900 | 474,109,269 |
| 2025-07-02 | 315.35 | 316.59 | 316.79 | 314.14 | +0.39% | 9712 | 1,632,460 | 515,275,848 |
| 2025-07-01 | 313.99 | 315.35 | 316.82 | 313.58 | +0.49% | 10889 | 1,724,330 | 543,582,104 |
| 2025-06-30 | 312.12 | 313.82 | 314.96 | 310.5 | +0.55% | 19101 | 2,752,750 | 862,609,000 |
| 2025-06-27 | 310.05 | 312.1 | 312.41 | 309.58 | +0.80% | 8772 | 1,394,080 | 433,634,507 |
| 2025-06-26 | 310.53 | 309.61 | 311.33 | 309.2 | -0.25% | 7502 | 1,056,380 | 327,639,022 |
| 2025-06-25 | 308.45 | 310.4 | 311.37 | 308.45 | +0.60% | 11133 | 1,478,020 | 458,533,055 |
| 2025-06-24 | 307.1 | 308.55 | 309.11 | 306.05 | +0.50% | 10163 | 1,642,710 | 505,070,132 |
| 2025-06-23 | 307.22 | 307.03 | 308.78 | 305.47 | -0.06% | 14873 | 1,961,330 | 601,835,501 |
| 2025-06-20 | 309.31 | 307.22 | 310.76 | 306.46 | -0.69% | 15458 | 2,618,940 | 807,840,388 |
| 2025-06-19 | 311.16 | 309.35 | 314.25 | 308.93 | -0.51% | 23196 | 3,408,340 | 1,059,925,574 |
| 2025-06-18 | 312 | 310.93 | 313 | 310.41 | -0.28% | 11708 | 1,495,630 | 466,324,826 |
| 2025-06-17 | 309 | 311.79 | 312.9 | 308.48 | +0.86% | 11691 | 1,545,390 | 481,007,009 |
| 2025-06-16 | 308.13 | 309.12 | 311.89 | 305.8 | +0.33% | 14316 | 1,589,060 | 491,479,334 |
| 2025-06-13 | 311.12 | 308.09 | 311.39 | 307.71 | -0.62% | 7622 | 1,137,890 | 351,494,530 |
| 2025-06-11 | 307.03 | 310.01 | 311.64 | 306.51 | +1.04% | 9207 | 1,587,850 | 491,957,173 |
| 2025-06-10 | 309.77 | 306.82 | 310.91 | 305.53 | -0.75% | 11378 | 1,840,160 | 565,933,942 |
| 2025-06-09 | 312.83 | 309.15 | 313 | 308 | -0.41% | 14867 | 2,344,330 | 726,509,282 |
| 2025-06-06 | 316 | 310.41 | 322.45 | 309.14 | -1.65% | 28458 | 6,390,420 | 2,016,090,506 |
| 2025-06-05 | 311.42 | 315.63 | 316.08 | 311.42 | +1.39% | 10312 | 1,930,390 | 607,510,283 |
| 2025-06-04 | 312 | 311.29 | 316 | 309.75 | +0.02% | 19900 | 3,669,950 | 1,150,567,234 |
| 2025-06-03 | 307.5 | 311.22 | 312.69 | 307.41 | +1.34% | 13588 | 2,330,300 | 725,069,683 |
| 2025-06-02 | 306.71 | 307.1 | 309.6 | 299.18 | +0.16% | 23608 | 3,629,190 | 1,103,880,887 |
| 2025-05-30 | 304.32 | 306.6 | 308 | 303.07 | +0.75% | 9325 | 1,698,050 | 520,067,307 |
| 2025-05-29 | 306.07 | 304.32 | 307.84 | 303.7 | -0.58% | 17390 | 2,700,410 | 825,350,930 |
| 2025-05-28 | 296.97 | 306.08 | 306.31 | 296.97 | +3.21% | 17465 | 2,939,950 | 890,769,201 |
| 2025-05-27 | 295.71 | 296.57 | 298 | 291.25 | +0.33% | 11939 | 1,901,660 | 563,037,921 |
| 2025-05-26 | 300 | 295.58 | 300.68 | 294 | -1.44% | 18640 | 2,595,800 | 767,928,315 |
| 2025-05-23 | 300.7 | 299.9 | 302.68 | 299.1 | -0.26% | 9953 | 1,322,490 | 397,250,955 |
| 2025-05-22 | 301.62 | 300.69 | 303.5 | 297.51 | -0.43% | 17196 | 2,352,810 | 706,008,578 |
| 2025-05-21 | 304.52 | 301.99 | 305.4 | 300.87 | -0.80% | 9639 | 1,376,630 | 417,223,291 |
| 2025-05-20 | 306.74 | 304.42 | 307.81 | 302.8 | -0.76% | 8780 | 1,213,010 | 370,139,664 |
| 2025-05-19 | 304.49 | 306.74 | 311.25 | 304.16 | +0.73% | 23337 | 4,334,580 | 1,335,320,953 |
| 2025-05-16 | 302.8 | 304.52 | 306.93 | 295.13 | +0.56% | 20179 | 3,986,640 | 1,202,557,527 |
| 2025-05-15 | 302 | 302.83 | 305.5 | 298.75 | +0.18% | 17390 | 2,870,420 | 865,434,223 |
| 2025-05-14 | 308.76 | 302.3 | 311.2 | 302.08 | -2.20% | 12232 | 2,352,320 | 723,747,328 |
| 2025-05-13 | 308.48 | 309.09 | 309.9 | 307.46 | +0.13% | 10323 | 1,534,830 | 474,090,265 |
| 2025-05-12 | 301.21 | 308.69 | 309.06 | 300.61 | +2.63% | 19733 | 2,988,330 | 916,703,586 |
| 2025-05-08 | 300.88 | 300.79 | 303.88 | 298.61 | -0.02% | 8576 | 1,626,960 | 490,541,866 |
| 2025-05-07 | 299.5 | 300.84 | 302.8 | 298 | +0.45% | 12975 | 2,401,150 | 722,218,534 |
| 2025-05-06 | 293 | 299.5 | 302.57 | 290.01 | +2.37% | 18997 | 3,413,140 | 1,012,579,830 |
| 2025-05-05 | 297.13 | 292.57 | 300.63 | 289.74 | -1.53% | 31924 | 4,990,640 | 1,469,796,809 |
| 2025-05-02 | 305.52 | 297.12 | 305.59 | 297 | -2.74% | 13425 | 2,643,720 | 793,630,588 |
| 2025-04-30 | 306.8 | 305.5 | 307.11 | 300.81 | -0.43% | 18726 | 3,888,300 | 1,182,978,923 |
| 2025-04-29 | 312.25 | 306.83 | 312.96 | 304.7 | -1.57% | 16590 | 3,381,240 | 1,043,103,024 |
| 2025-04-28 | 314.03 | 311.73 | 316.98 | 310.52 | -0.54% | 29891 | 6,064,180 | 1,903,583,468 |
| 2025-04-25 | 308.3 | 313.42 | 314.44 | 307.65 | +1.88% | 21334 | 4,369,950 | 1,360,385,233 |
| 2025-04-24 | 308.11 | 307.63 | 310.49 | 306.68 | -0.01% | 13232 | 2,339,790 | 722,321,228 |
| 2025-04-23 | 311 | 307.66 | 312.75 | 303.78 | -0.75% | 17584 | 4,597,870 | 1,413,473,582 |
| 2025-04-22 | 305.94 | 310 | 312.6 | 304.37 | +1.33% | 22667 | 5,179,870 | 1,593,607,361 |
| 2025-04-21 | 302 | 305.94 | 306.5 | 300.34 | +2.26% | 13058 | 2,780,290 | 845,997,965 |
| 2025-04-18 | 300 | 299.18 | 302.21 | 294.84 | -1.16% | 14410 | 2,935,640 | 876,214,121 |
| 2025-04-17 | 298.34 | 302.7 | 303.09 | 298.34 | +1.49% | 12233 | 2,908,470 | 874,538,622 |
| 2025-04-16 | 295.74 | 298.27 | 301 | 293.72 | +0.76% | 13167 | 2,413,600 | 718,312,859 |
| 2025-04-15 | 294.24 | 296.02 | 298.7 | 293.94 | +0.35% | 8311 | 2,017,820 | 598,382,102 |
| 2025-04-14 | 299.43 | 294.98 | 301.3 | 293.25 | -0.89% | 18463 | 3,850,730 | 1,146,767,902 |
| 2025-04-11 | 291.63 | 297.62 | 298.79 | 291.63 | +2.05% | 18056 | 4,915,900 | 1,457,965,839 |
| 2025-04-10 | 294.2 | 291.63 | 296.8 | 287.15 | -0.56% | 28349 | 9,226,280 | 2,705,930,730 |
| 2025-04-09 | 281.59 | 293.28 | 294.21 | 277.07 | +4.13% | 41801 | 12,308,660 | 3,501,816,186 |
| 2025-04-08 | 289.58 | 281.66 | 293.88 | 281.66 | -1.78% | 27163 | 6,275,550 | 1,812,780,988 |
| 2025-04-07 | 285.16 | 286.76 | 292.58 | 273.97 | +0.67% | 57953 | 13,002,910 | 3,684,662,520 |
| 2025-04-04 | 301.6 | 284.85 | 302.5 | 283.57 | -5.13% | 37532 | 9,373,560 | 2,734,297,250 |
| 2025-04-03 | 305 | 300.26 | 307.34 | 295 | -1.46% | 20358 | 4,884,940 | 1,469,029,017 |
| 2025-04-02 | 301.43 | 304.72 | 305.98 | 300.23 | +1.09% | 13690 | 4,889,060 | 1,482,688,747 |
| 2025-04-01 | 308 | 301.44 | 311 | 301.28 | -2.00% | 16882 | 5,398,000 | 1,651,729,255 |
| 2025-03-31 | 306 | 307.59 | 309.96 | 296.83 | +0.40% | 29106 | 6,024,800 | 1,833,845,851 |
| 2025-03-28 | 309 | 306.37 | 311.31 | 303.05 | -1.16% | 21250 | 5,402,850 | 1,657,702,413 |
| 2025-03-27 | 314.01 | 309.96 | 315.14 | 309.75 | -1.19% | 14729 | 2,625,160 | 818,366,716 |
| 2025-03-26 | 317.9 | 313.68 | 318.44 | 312.48 | -1.29% | 11964 | 1,985,840 | 625,181,179 |
| 2025-03-25 | 317.33 | 317.79 | 319.31 | 312.15 | +0.34% | 16377 | 3,275,430 | 1,035,174,191 |
| 2025-03-24 | 319.88 | 316.72 | 320.66 | 315.51 | -1.01% | 13452 | 2,805,460 | 893,628,718 |
| 2025-03-21 | 320 | 319.94 | 322.3 | 319 | -0.08% | 11034 | 2,336,200 | 748,398,498 |
| 2025-03-20 | 322.13 | 320.2 | 323.32 | 318.32 | -0.60% | 17458 | 4,371,060 | 1,402,432,577 |
| 2025-03-19 | 320.5 | 322.13 | 324 | 318.8 | +0.56% | 13582 | 3,293,420 | 1,059,496,199 |
| 2025-03-18 | 323.1 | 320.35 | 326.78 | 320.2 | -0.81% | 26138 | 6,319,570 | 2,047,236,795 |
| 2025-03-17 | 317.91 | 322.97 | 323.88 | 317.27 | +1.59% | 21952 | 4,487,970 | 1,445,174,765 |
| 2025-03-14 | 313.2 | 317.91 | 318.24 | 311.56 | +1.31% | 18722 | 4,149,390 | 1,309,698,539 |
| 2025-03-13 | 316 | 313.8 | 317.71 | 310.1 | -0.67% | 25512 | 6,172,610 | 1,938,380,713 |
| 2025-03-12 | 316.7 | 315.92 | 318.39 | 313.34 | -0.34% | 14679 | 3,514,430 | 1,109,264,614 |
| 2025-03-11 | 313.83 | 316.99 | 319.39 | 312.03 | +1.07% | 23548 | 6,447,010 | 2,041,601,802 |
| 2025-03-10 | 313 | 313.63 | 316.56 | 312.7 | +0.34% | 16371 | 3,742,980 | 1,178,364,595 |
| 2025-03-07 | 312.57 | 312.57 | 318.89 | 304.81 | 0.00% | 23725 | 7,495,240 | 2,345,980,782 |
| 2025-03-06 | 311.8 | 312.57 | 315 | 311.65 | +0.25% | 13252 | 2,236,890 | 700,002,906 |
| 2025-03-05 | 313.99 | 311.8 | 316.46 | 310.51 | -0.85% | 20021 | 6,032,140 | 1,895,023,056 |
| 2025-03-04 | 304.24 | 314.48 | 316.5 | 304.24 | +3.53% | 22337 | 7,658,200 | 2,389,488,298 |
| 2025-03-03 | 307.47 | 303.77 | 309.5 | 298.88 | -1.20% | 25351 | 5,659,540 | 1,711,480,223 |
| 2025-02-28 | 306 | 307.47 | 309.53 | 302.57 | +0.80% | 19614 | 5,595,110 | 1,710,493,278 |
| 2025-02-27 | 309.02 | 305.04 | 311.09 | 302.83 | -1.27% | 19930 | 5,921,730 | 1,820,571,627 |
| 2025-02-26 | 315.05 | 308.97 | 315.95 | 306.77 | -1.93% | 22270 | 5,863,360 | 1,820,456,134 |
| 2025-02-25 | 314.3 | 315.05 | 316.53 | 314.17 | +0.24% | 15234 | 2,962,500 | 934,153,195 |
| 2025-02-24 | 313.34 | 314.3 | 314.95 | 312 | +0.31% | 13634 | 2,800,880 | 877,606,176 |
| 2025-02-21 | 312.88 | 313.34 | 314.76 | 310.16 | +0.15% | 12241 | 3,350,950 | 1,047,273,077 |
| 2025-02-20 | 314.05 | 312.88 | 316 | 312.34 | -0.46% | 14277 | 3,355,550 | 1,053,554,904 |
| 2025-02-19 | 311.49 | 314.34 | 315.1 | 308.72 | +1.36% | 14926 | 4,859,830 | 1,518,325,307 |
| 2025-02-18 | 316.63 | 310.11 | 317.85 | 307.28 | -2.03% | 27617 | 8,566,340 | 2,682,273,577 |
| 2025-02-17 | 310.9 | 316.53 | 316.56 | 309.06 | +3.10% | 22785 | 6,468,370 | 2,028,412,778 |
| 2025-02-14 | 302.52 | 307.02 | 315.84 | 296.03 | -0.38% | 36731 | 12,408,670 | 3,839,856,207 |
| 2025-02-13 | 313.02 | 308.2 | 317.12 | 305.54 | -1.24% | 32236 | 9,228,220 | 2,870,898,583 |
| 2025-02-12 | 292.84 | 312.06 | 313.25 | 289.74 | +6.79% | 45607 | 15,926,370 | 4,787,701,730 |
| 2025-02-11 | 288.56 | 292.23 | 292.68 | 287.5 | +1.06% | 15950 | 4,555,210 | 1,324,389,628 |
| 2025-02-10 | 286.5 | 289.16 | 293.1 | 286.5 | +1.29% | 22155 | 5,541,470 | 1,605,764,519 |
| 2025-02-07 | 285.59 | 285.47 | 287.93 | 284.44 | -0.24% | 10475 | 2,360,800 | 675,664,482 |
| 2025-02-06 | 282.84 | 286.16 | 288.49 | 281.57 | +1.41% | 15799 | 3,933,820 | 1,125,006,451 |
| 2025-02-05 | 277 | 282.17 | 282.98 | 275.27 | +1.76% | 13616 | 2,859,440 | 798,271,966 |
| 2025-02-04 | 279.25 | 277.3 | 281.03 | 275.8 | -0.70% | 10854 | 2,412,970 | 672,240,047 |
| 2025-02-03 | 280.4 | 279.25 | 280.4 | 277.8 | -0.41% | 11588 | 1,924,970 | 536,836,144 |
| 2025-01-31 | 281.53 | 280.4 | 283.58 | 280.01 | -0.40% | 12030 | 2,315,200 | 653,000,723 |
| 2025-01-30 | 280.22 | 281.53 | 282 | 280.06 | +0.47% | 10275 | 1,965,870 | 552,859,295 |
| 2025-01-29 | 278.09 | 280.22 | 281.64 | 277.05 | +0.74% | 12002 | 2,526,350 | 707,195,043 |
| 2025-01-28 | 275 | 278.17 | 278.8 | 273.45 | +1.27% | 13036 | 2,883,270 | 798,076,989 |
| 2025-01-27 | 280.22 | 274.68 | 280.76 | 274.43 | -2.12% | 17660 | 3,748,760 | 1,038,257,345 |
| 2025-01-24 | 280 | 280.63 | 282.55 | 279.01 | +0.21% | 10723 | 2,952,420 | 828,775,620 |
| 2025-01-23 | 280.19 | 280.04 | 280.68 | 277.16 | -0.05% | 12512 | 3,026,750 | 844,609,656 |
| 2025-01-22 | 281.36 | 280.19 | 283.75 | 280 | -0.42% | 12469 | 3,495,590 | 984,717,997 |
| 2025-01-21 | 278.73 | 281.36 | 281.77 | 276.23 | +1.13% | 12887 | 2,817,440 | 786,086,722 |
| 2025-01-20 | 284.2 | 278.22 | 285.68 | 277.23 | -1.70% | 23665 | 5,265,610 | 1,483,581,419 |
| 2025-01-17 | 282.21 | 283.02 | 283.99 | 280.17 | +0.38% | 13815 | 3,312,840 | 936,282,105 |
| 2025-01-16 | 283.13 | 281.95 | 283.94 | 281.06 | -0.13% | 12930 | 2,738,610 | 773,397,487 |
| 2025-01-15 | 280.57 | 282.32 | 282.32 | 275.82 | +0.89% | 14609 | 3,628,080 | 1,012,738,244 |
| 2025-01-14 | 279.79 | 279.83 | 281.97 | 277.01 | +0.01% | 11924 | 3,013,060 | 842,849,001 |
| 2025-01-13 | 279.52 | 279.79 | 284.66 | 278.35 | +0.45% | 19198 | 4,660,650 | 1,312,881,337 |
| 2025-01-10 | 272.13 | 278.54 | 279.35 | 270.38 | +2.44% | 18880 | 5,033,630 | 1,388,489,611 |
| 2025-01-09 | 277 | 271.9 | 280 | 271.05 | -1.84% | 13062 | 3,528,240 | 967,393,779 |
| 2025-01-08 | 273.96 | 276.99 | 278.69 | 273.42 | +0.99% | 8960 | 1,909,370 | 527,695,040 |
| 2025-01-06 | 271 | 274.28 | 274.28 | 270.04 | +0.80% | 9873 | 1,857,370 | 505,074,483 |
| 2025-01-03 | 280 | 272.1 | 281.36 | 272 | 0.00% | 14538 | 3,682,030 | 1,013,160,244 |