名前 | Advance Auto Parts Inc Advance Auto Parts Inc W/I |
ティッカー | AAP |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 157.99 | 151.01 | 151.01 | 155.51 | 1932900.0 | 155.51 |
2021-02-12 | 155.67 | 152.66 | 154.95 | 152.81 | 846600.0 | 152.81 |
2021-02-11 | 161.78 | 154.07 | 161.0 | 154.46 | 1538400.0 | 154.46 |
2021-02-10 | 163.5 | 158.4 | 161.77 | 161.86 | 974200.0 | 161.86 |
2021-02-09 | 162.14 | 157.4 | 158.0 | 160.67 | 709300.0 | 160.67 |
2021-02-08 | 160.02 | 157.56 | 158.38 | 158.44 | 957800.0 | 158.44 |
2021-02-05 | 160.25 | 156.5 | 159.98 | 157.28 | 877900.0 | 157.28 |
2021-02-04 | 159.54 | 155.51 | 156.53 | 158.48 | 852700.0 | 158.48 |
2021-02-03 | 156.33 | 152.14 | 155.11 | 155.28 | 1226900.0 | 155.28 |
2021-02-02 | 156.58 | 151.08 | 151.87 | 154.08 | 1569200.0 | 154.08 |
2021-02-01 | 155.5 | 150.03 | 151.13 | 150.97 | 1671700.0 | 150.97 |
2021-01-29 | 154.55 | 148.28 | 153.0 | 149.14 | 1292800.0 | 149.14 |
2021-01-28 | 154.67 | 148.5 | 149.62 | 153.34 | 1634500.0 | 153.34 |
2021-01-27 | 154.45 | 143.15 | 152.65 | 147.93 | 3368300.0 | 147.93 |
2021-01-26 | 160.11 | 156.56 | 160.01 | 157.63 | 824700.0 | 157.63 |
2021-01-25 | 164.67 | 156.39 | 163.68 | 159.66 | 1847100.0 | 159.66 |
2021-01-22 | 166.45 | 163.15 | 165.59 | 163.76 | 660100.0 | 163.76 |
2021-01-21 | 167.78 | 165.02 | 165.02 | 166.68 | 472100.0 | 166.68 |
2021-01-20 | 166.48 | 164.21 | 166.04 | 165.18 | 497300.0 | 165.18 |
2021-01-19 | 167.12 | 163.19 | 165.11 | 165.93 | 951300.0 | 165.93 |
2021-01-15 | 168.0 | 164.94 | 167.4 | 165.25 | 907100.0 | 165.25 |
2021-01-14 | 172.91 | 167.75 | 172.91 | 168.83 | 879800.0 | 168.83 |
2021-01-13 | 176.11 | 171.25 | 176.02 | 171.76 | 880800.0 | 171.76 |
2021-01-12 | 177.92 | 170.7 | 170.84 | 176.67 | 1101000.0 | 176.67 |
2021-01-11 | 173.85 | 167.35 | 167.95 | 171.02 | 1186300.0 | 171.02 |
2021-01-08 | 171.07 | 168.1 | 168.31 | 170.06 | 864500.0 | 170.06 |
2021-01-07 | 168.8 | 164.6 | 165.96 | 167.67 | 993200.0 | 167.67 |
2021-01-06 | 166.79 | 157.21 | 157.21 | 166.25 | 1584000.0 | 166.25 |
2021-01-05 | 158.14 | 155.34 | 156.23 | 157.17 | 619500.0 | 157.17 |
2021-01-04 | 159.57 | 155.96 | 157.9 | 157.34 | 849100.0 | 157.34 |
2020-12-31 | 157.67 | 155.52 | 157.07 | 157.51 | 621000.0 | 157.51 |
2020-12-30 | 159.7 | 156.64 | 156.64 | 157.66 | 599600.0 | 157.66 |
2020-12-29 | 159.42 | 156.19 | 159.13 | 156.69 | 704300.0 | 156.69 |
2020-12-28 | 162.64 | 158.27 | 161.31 | 158.8 | 863300.0 | 158.8 |
2020-12-24 | 160.98 | 158.93 | 159.86 | 160.68 | 308000.0 | 160.68 |
2020-12-23 | 160.46 | 158.41 | 158.68 | 159.29 | 606500.0 | 159.29 |
2020-12-22 | 161.18 | 158.68 | 160.42 | 159.4 | 780400.0 | 159.4 |
2020-12-21 | 160.58 | 156.69 | 158.44 | 160.49 | 1075200.0 | 160.49 |
2020-12-18 | 161.04 | 158.76 | 159.97 | 159.99 | 1478300.0 | 159.99 |
2020-12-17 | 163.7 | 160.0 | 162.05 | 160.34 | 1347800.0 | 160.34 |
2020-12-16 | 161.93 | 158.31 | 159.95 | 161.32 | 1242600.0 | 161.07 |
2020-12-15 | 159.94 | 156.11 | 157.9 | 159.84 | 1050400.0 | 159.59 |
2020-12-14 | 161.33 | 157.3 | 158.61 | 157.56 | 961800.0 | 157.32 |
2020-12-11 | 160.9 | 156.43 | 158.02 | 157.66 | 906900.0 | 157.42 |
2020-12-10 | 158.62 | 154.56 | 156.25 | 158.22 | 841400.0 | 157.97 |
2020-12-09 | 158.42 | 152.51 | 152.99 | 157.95 | 1275300.0 | 157.71 |
2020-12-08 | 153.06 | 148.96 | 152.69 | 152.78 | 1135300.0 | 152.54 |
2020-12-07 | 153.72 | 151.0 | 151.61 | 153.68 | 985900.0 | 153.44 |
2020-12-04 | 152.82 | 149.96 | 149.96 | 152.47 | 607700.0 | 152.23 |
2020-12-03 | 151.06 | 148.31 | 148.64 | 150.14 | 646200.0 | 149.91 |
2020-12-02 | 151.45 | 147.5 | 151.18 | 148.45 | 1279900.0 | 148.22 |
2020-12-01 | 153.18 | 147.57 | 149.07 | 152.61 | 1258300.0 | 152.37 |
2020-11-30 | 150.31 | 147.37 | 149.33 | 147.7 | 1521500.0 | 147.47 |
2020-11-27 | 150.65 | 148.31 | 150.24 | 149.93 | 460500.0 | 149.7 |
2020-11-25 | 150.61 | 147.3 | 150.44 | 149.4 | 795200.0 | 149.17 |
2020-11-24 | 150.44 | 146.19 | 147.13 | 149.83 | 1109400.0 | 149.6 |
2020-11-23 | 146.86 | 142.59 | 142.99 | 145.56 | 1087700.0 | 145.33 |
2020-11-20 | 147.09 | 143.88 | 145.91 | 144.33 | 1334400.0 | 144.11 |
2020-11-19 | 147.54 | 144.07 | 147.54 | 146.08 | 1706700.0 | 145.85 |
2020-11-18 | 151.83 | 147.98 | 148.93 | 148.1 | 881600.0 | 147.87 |
2020-11-17 | 150.7 | 147.65 | 149.92 | 149.3 | 1073200.0 | 149.07 |
2020-11-16 | 156.06 | 150.32 | 155.5 | 151.06 | 1306200.0 | 150.83 |
2020-11-13 | 154.84 | 152.13 | 152.99 | 154.0 | 1073800.0 | 153.76 |
2020-11-12 | 156.72 | 151.5 | 156.72 | 153.06 | 1091700.0 | 152.82 |
2020-11-11 | 158.8 | 153.21 | 156.78 | 156.52 | 1132700.0 | 156.28 |
2020-11-10 | 158.86 | 150.7 | 153.25 | 155.42 | 1716600.0 | 155.18 |
2020-11-09 | 164.08 | 156.33 | 161.59 | 156.63 | 1877600.0 | 156.39 |
2020-11-06 | 157.54 | 154.32 | 156.05 | 156.38 | 725600.0 | 156.14 |
2020-11-05 | 158.84 | 155.28 | 157.78 | 156.43 | 544200.0 | 156.19 |
2020-11-04 | 159.55 | 154.86 | 158.37 | 155.53 | 791900.0 | 155.29 |
2020-11-03 | 158.12 | 152.68 | 153.48 | 157.43 | 847600.0 | 157.19 |
2020-11-02 | 152.47 | 148.76 | 149.49 | 151.38 | 1010900.0 | 151.15 |
2020-10-30 | 147.41 | 144.6 | 144.87 | 147.28 | 822000.0 | 147.05 |
2020-10-29 | 147.52 | 144.23 | 145.73 | 146.0 | 719900.0 | 145.77 |
2020-10-28 | 150.07 | 146.15 | 147.42 | 146.38 | 687900.0 | 146.15 |
2020-10-27 | 151.91 | 150.0 | 150.47 | 150.41 | 775600.0 | 150.18 |
2020-10-26 | 152.96 | 149.35 | 152.71 | 151.21 | 619000.0 | 150.98 |
2020-10-23 | 155.17 | 151.78 | 153.42 | 154.72 | 543600.0 | 154.48 |
2020-10-22 | 154.07 | 150.82 | 153.84 | 152.93 | 621800.0 | 152.69 |
2020-10-21 | 157.7 | 153.88 | 155.99 | 154.38 | 884500.0 | 154.14 |
2020-10-20 | 154.98 | 152.69 | 154.68 | 153.02 | 614400.0 | 152.78 |
2020-10-19 | 157.35 | 152.77 | 156.11 | 153.25 | 603800.0 | 153.01 |
2020-10-16 | 157.61 | 154.83 | 157.52 | 154.99 | 477200.0 | 154.75 |
2020-10-15 | 157.91 | 154.08 | 154.98 | 157.52 | 697300.0 | 157.28 |
2020-10-14 | 159.18 | 154.79 | 158.16 | 156.58 | 581800.0 | 156.34 |
2020-10-13 | 158.08 | 155.22 | 155.61 | 157.38 | 753400.0 | 157.14 |
2020-10-12 | 156.39 | 153.63 | 155.51 | 156.25 | 720400.0 | 156.01 |
2020-10-09 | 158.58 | 155.07 | 158.58 | 155.32 | 840400.0 | 155.08 |
2020-10-08 | 158.5 | 155.12 | 157.8 | 157.66 | 404400.0 | 157.42 |
2020-10-07 | 158.5 | 155.28 | 155.62 | 156.81 | 1065700.0 | 156.57 |
2020-10-06 | 160.78 | 155.06 | 160.26 | 155.16 | 837200.0 | 154.92 |
2020-10-05 | 158.16 | 154.92 | 155.74 | 155.86 | 556700.0 | 155.62 |
2020-10-02 | 156.35 | 151.66 | 152.24 | 155.5 | 487300.0 | 155.26 |
2020-10-01 | 156.26 | 153.2 | 153.56 | 154.85 | 649700.0 | 154.61 |
2020-09-30 | 154.87 | 151.45 | 151.48 | 153.5 | 546700.0 | 153.26 |
2020-09-29 | 153.89 | 151.66 | 153.89 | 151.71 | 610400.0 | 151.47 |
2020-09-28 | 154.17 | 150.01 | 150.88 | 153.39 | 726400.0 | 153.15 |
2020-09-25 | 150.4 | 146.26 | 146.33 | 149.41 | 778600.0 | 149.18 |
2020-09-24 | 148.84 | 142.46 | 144.52 | 146.71 | 1115900.0 | 146.48 |
2020-09-23 | 150.94 | 146.3 | 150.57 | 146.45 | 618900.0 | 146.22 |
2020-09-22 | 152.46 | 146.42 | 148.99 | 150.11 | 1244900.0 | 149.88 |
2020-09-21 | 151.75 | 147.61 | 151.01 | 148.43 | 854800.0 | 148.2 |
2020-09-18 | 155.97 | 152.54 | 154.38 | 153.88 | 717100.0 | 153.64 |
2020-09-17 | 154.95 | 152.0 | 152.56 | 154.76 | 630700.0 | 154.52 |
2020-09-16 | 157.11 | 154.3 | 157.03 | 154.64 | 512800.0 | 154.15 |
2020-09-15 | 158.41 | 156.51 | 157.91 | 156.88 | 496800.0 | 156.38 |
2020-09-14 | 158.92 | 156.13 | 156.9 | 157.31 | 785900.0 | 156.81 |
2020-09-11 | 155.32 | 153.08 | 154.47 | 154.59 | 493900.0 | 154.1 |
2020-09-10 | 155.72 | 153.1 | 154.65 | 153.56 | 418700.0 | 153.07 |
2020-09-09 | 155.68 | 152.62 | 152.62 | 154.35 | 715900.0 | 153.86 |
2020-09-08 | 154.69 | 150.84 | 152.65 | 151.73 | 1198000.0 | 151.25 |
2020-09-04 | 156.01 | 150.76 | 155.89 | 153.75 | 589100.0 | 153.26 |
2020-09-03 | 158.55 | 154.31 | 158.0 | 155.18 | 591100.0 | 154.69 |
2020-09-02 | 159.56 | 155.54 | 156.44 | 158.1 | 635600.0 | 157.6 |
2020-09-01 | 157.78 | 154.43 | 155.78 | 156.39 | 634800.0 | 155.9 |
2020-08-31 | 158.74 | 151.51 | 154.77 | 156.31 | 1242100.0 | 155.82 |
2020-08-28 | 155.59 | 153.13 | 155.38 | 154.77 | 611600.0 | 154.28 |
2020-08-27 | 156.95 | 154.54 | 156.95 | 154.72 | 473200.0 | 154.23 |
2020-08-26 | 157.58 | 155.45 | 155.77 | 156.48 | 575600.0 | 155.98 |
2020-08-25 | 157.26 | 153.96 | 157.26 | 156.06 | 525200.0 | 155.57 |
2020-08-24 | 157.97 | 154.52 | 156.98 | 157.14 | 636500.0 | 156.64 |
2020-08-21 | 158.32 | 155.57 | 157.05 | 156.11 | 697100.0 | 155.62 |
2020-08-20 | 160.02 | 157.06 | 159.3 | 157.44 | 1080200.0 | 156.94 |
2020-08-19 | 163.84 | 158.93 | 163.17 | 160.81 | 1289500.0 | 160.3 |
2020-08-18 | 170.5 | 159.72 | 170.5 | 162.85 | 2563500.0 | 162.33 |
2020-08-17 | 161.48 | 158.98 | 160.08 | 161.0 | 2043400.0 | 160.49 |
2020-08-14 | 159.31 | 155.11 | 155.11 | 158.66 | 1130300.0 | 158.16 |
2020-08-13 | 156.87 | 153.8 | 154.47 | 155.99 | 686300.0 | 155.5 |
2020-08-12 | 156.0 | 153.45 | 153.58 | 154.28 | 682500.0 | 153.79 |
2020-08-11 | 155.44 | 151.79 | 155.0 | 151.94 | 764800.0 | 151.46 |
2020-08-10 | 154.22 | 151.95 | 152.5 | 153.32 | 595500.0 | 152.83 |
2020-08-07 | 153.21 | 150.78 | 150.91 | 151.97 | 1424500.0 | 151.49 |
2020-08-06 | 152.79 | 150.6 | 150.95 | 151.83 | 396400.0 | 151.35 |
2020-08-05 | 154.14 | 151.14 | 153.23 | 151.72 | 856700.0 | 151.24 |
2020-08-04 | 152.94 | 150.35 | 152.17 | 152.79 | 400000.0 | 152.31 |
2020-08-03 | 153.09 | 149.71 | 151.54 | 152.55 | 498300.0 | 152.07 |
2020-07-31 | 153.35 | 147.55 | 152.66 | 150.14 | 829000.0 | 149.66 |
2020-07-30 | 154.77 | 148.73 | 154.11 | 152.87 | 1350800.0 | 152.39 |
2020-07-29 | 148.81 | 146.13 | 146.61 | 148.21 | 1249400.0 | 147.74 |
2020-07-28 | 148.06 | 145.95 | 147.06 | 146.19 | 808500.0 | 145.73 |
2020-07-27 | 147.88 | 146.0 | 147.39 | 146.83 | 771300.0 | 146.37 |
2020-07-24 | 149.77 | 147.08 | 148.23 | 147.27 | 755800.0 | 146.8 |
2020-07-23 | 150.89 | 146.98 | 150.0 | 148.37 | 762500.0 | 147.9 |
2020-07-22 | 150.07 | 146.9 | 146.9 | 149.4 | 493800.0 | 148.93 |
2020-07-21 | 148.08 | 145.03 | 145.38 | 147.38 | 756100.0 | 146.91 |
2020-07-20 | 145.66 | 142.97 | 145.2 | 144.9 | 417700.0 | 144.44 |
2020-07-17 | 146.22 | 143.03 | 146.2 | 144.86 | 386500.0 | 144.4 |
2020-07-16 | 147.56 | 142.98 | 143.47 | 145.35 | 941400.0 | 144.89 |
2020-07-15 | 143.97 | 140.22 | 140.8 | 143.68 | 912000.0 | 143.23 |
2020-07-14 | 139.58 | 133.54 | 134.97 | 138.58 | 1069800.0 | 138.14 |
2020-07-13 | 139.5 | 134.05 | 135.22 | 135.13 | 1064000.0 | 134.7 |
2020-07-10 | 134.78 | 131.9 | 133.31 | 134.45 | 614900.0 | 134.02 |
2020-07-09 | 136.81 | 132.32 | 135.68 | 133.75 | 543000.0 | 133.33 |
2020-07-08 | 136.96 | 132.93 | 136.29 | 136.45 | 1361200.0 | 136.02 |
2020-07-07 | 138.96 | 136.47 | 137.92 | 136.68 | 799000.0 | 136.25 |
2020-07-06 | 144.31 | 138.25 | 144.15 | 138.96 | 841300.0 | 138.52 |
2020-07-02 | 145.61 | 140.3 | 144.24 | 141.84 | 467000.0 | 141.39 |
2020-07-01 | 143.67 | 139.67 | 142.36 | 141.95 | 709500.0 | 141.5 |
2020-06-30 | 143.36 | 140.43 | 142.43 | 142.45 | 746100.0 | 142.0 |
2020-06-29 | 143.66 | 138.76 | 141.49 | 142.75 | 676500.0 | 142.3 |
2020-06-26 | 143.87 | 139.59 | 142.97 | 139.99 | 1079400.0 | 139.55 |
2020-06-25 | 143.49 | 140.07 | 141.85 | 142.91 | 920600.0 | 142.46 |
2020-06-24 | 148.81 | 142.76 | 148.56 | 143.0 | 1073200.0 | 142.55 |
2020-06-23 | 153.47 | 149.78 | 152.51 | 149.97 | 1210300.0 | 149.5 |
2020-06-22 | 152.27 | 144.53 | 145.11 | 151.6 | 1790600.0 | 151.12 |
2020-06-19 | 150.57 | 144.78 | 150.47 | 144.9 | 1042900.0 | 144.44 |
2020-06-18 | 148.84 | 145.62 | 147.4 | 147.71 | 588200.0 | 147.24 |
2020-06-17 | 150.03 | 142.74 | 144.11 | 148.64 | 1382700.0 | 147.92 |
2020-06-16 | 144.01 | 138.24 | 143.04 | 142.66 | 1018900.0 | 141.97 |
2020-06-15 | 139.39 | 130.33 | 131.16 | 137.85 | 1074000.0 | 137.18 |
2020-06-12 | 137.29 | 131.31 | 137.05 | 135.73 | 682700.0 | 135.07 |
2020-06-11 | 138.83 | 131.6 | 136.71 | 133.13 | 943000.0 | 132.49 |
2020-06-10 | 144.32 | 140.37 | 144.32 | 140.38 | 864900.0 | 139.7 |
2020-06-09 | 145.71 | 142.33 | 145.22 | 144.21 | 717100.0 | 143.51 |
2020-06-08 | 149.24 | 145.08 | 146.28 | 146.35 | 920500.0 | 145.64 |
2020-06-05 | 149.16 | 144.56 | 145.07 | 146.1 | 929300.0 | 145.39 |
2020-06-04 | 142.69 | 140.59 | 141.08 | 142.2 | 498400.0 | 141.51 |
2020-06-03 | 144.63 | 139.76 | 139.76 | 142.32 | 519300.0 | 141.63 |
2020-06-02 | 141.35 | 138.93 | 141.21 | 139.49 | 540300.0 | 138.81 |
2020-06-01 | 140.63 | 138.49 | 139.56 | 139.79 | 841000.0 | 139.11 |
2020-05-29 | 140.81 | 136.5 | 137.7 | 139.32 | 1335500.0 | 138.65 |
2020-05-28 | 142.48 | 138.0 | 142.39 | 138.44 | 1069900.0 | 137.77 |
2020-05-27 | 141.78 | 136.31 | 137.5 | 141.71 | 815200.0 | 141.02 |
2020-05-26 | 138.67 | 134.59 | 137.62 | 135.58 | 813400.0 | 134.92 |
2020-05-22 | 134.21 | 131.39 | 133.29 | 133.48 | 682600.0 | 132.83 |
2020-05-21 | 136.02 | 130.07 | 135.57 | 134.79 | 1512800.0 | 134.14 |
2020-05-20 | 140.16 | 135.04 | 138.23 | 135.72 | 1216300.0 | 135.06 |
2020-05-19 | 141.8 | 135.25 | 140.34 | 135.82 | 3755600.0 | 135.16 |
2020-05-18 | 132.89 | 128.16 | 130.61 | 131.11 | 1808700.0 | 130.48 |
2020-05-15 | 127.03 | 118.73 | 119.91 | 126.06 | 1307700.0 | 125.45 |
2020-05-14 | 121.26 | 116.76 | 117.78 | 121.13 | 1385500.0 | 120.54 |
2020-05-13 | 125.05 | 118.68 | 123.76 | 119.24 | 1178700.0 | 118.66 |
2020-05-12 | 126.94 | 124.01 | 126.7 | 124.5 | 1010600.0 | 123.9 |
2020-05-11 | 126.39 | 123.0 | 124.11 | 125.94 | 851200.0 | 125.33 |
2020-05-08 | 125.71 | 121.13 | 121.9 | 124.85 | 911500.0 | 124.25 |
2020-05-07 | 124.91 | 118.94 | 122.5 | 119.61 | 904500.0 | 119.03 |
2020-05-06 | 122.94 | 119.57 | 121.81 | 121.16 | 683800.0 | 120.57 |
2020-05-05 | 123.59 | 121.0 | 121.89 | 121.19 | 440100.0 | 120.6 |
2020-05-04 | 120.41 | 115.0 | 115.43 | 120.11 | 460300.0 | 119.53 |
2020-05-01 | 119.39 | 115.97 | 118.02 | 116.59 | 501700.0 | 116.03 |
2020-04-30 | 123.42 | 118.78 | 123.33 | 120.91 | 750000.0 | 120.32 |
2020-04-29 | 126.79 | 123.0 | 123.83 | 124.91 | 938400.0 | 124.31 |
2020-04-28 | 123.24 | 119.94 | 121.51 | 120.97 | 776000.0 | 120.38 |
2020-04-27 | 121.09 | 117.47 | 118.49 | 118.95 | 774400.0 | 118.37 |
2020-04-24 | 118.3 | 114.0 | 115.15 | 117.59 | 1011400.0 | 117.02 |
2020-04-23 | 118.38 | 112.8 | 114.5 | 113.39 | 895300.0 | 112.84 |
2020-04-22 | 116.34 | 112.41 | 115.07 | 113.02 | 751200.0 | 112.47 |
2020-04-21 | 117.2 | 112.97 | 115.47 | 113.51 | 777900.0 | 112.96 |
2020-04-20 | 117.98 | 115.08 | 116.83 | 115.4 | 941400.0 | 114.84 |
2020-04-17 | 123.4 | 115.64 | 121.5 | 118.86 | 949600.0 | 118.28 |
2020-04-16 | 118.22 | 110.96 | 112.84 | 117.53 | 1139500.0 | 116.96 |
2020-04-15 | 112.95 | 108.89 | 110.95 | 111.99 | 835100.0 | 111.45 |
2020-04-14 | 116.33 | 111.14 | 111.24 | 115.39 | 922500.0 | 114.83 |
2020-04-13 | 110.05 | 103.6 | 109.02 | 110.0 | 1175500.0 | 109.47 |
2020-04-09 | 108.81 | 103.34 | 104.62 | 106.86 | 1137200.0 | 106.34 |
2020-04-08 | 103.95 | 98.96 | 101.83 | 102.52 | 680900.0 | 102.02 |
2020-04-07 | 103.72 | 97.48 | 102.23 | 99.44 | 1255800.0 | 98.96 |
2020-04-06 | 98.3 | 88.53 | 89.44 | 95.81 | 1378300.0 | 95.35 |
2020-04-03 | 86.91 | 82.73 | 86.14 | 84.65 | 1148400.0 | 84.24 |
2020-04-02 | 89.89 | 81.94 | 87.71 | 88.41 | 3036900.0 | 87.98 |
2020-04-01 | 92.7 | 87.12 | 89.63 | 89.17 | 1163400.0 | 88.74 |
2020-03-31 | 97.38 | 92.9 | 95.56 | 93.32 | 1268600.0 | 92.87 |
2020-03-30 | 97.87 | 89.86 | 94.41 | 96.5 | 1046400.0 | 96.03 |
2020-03-27 | 100.21 | 91.4 | 93.1 | 95.6 | 761500.0 | 95.14 |
2020-03-26 | 97.65 | 90.58 | 91.42 | 97.12 | 1713800.0 | 96.65 |
2020-03-25 | 96.61 | 85.07 | 87.33 | 90.37 | 1173700.0 | 89.93 |
2020-03-24 | 87.61 | 81.42 | 82.71 | 86.38 | 1668300.0 | 85.96 |
2020-03-23 | 79.94 | 71.33 | 74.97 | 78.5 | 1476000.0 | 78.12 |
2020-03-20 | 89.0 | 73.74 | 86.49 | 75.03 | 1548500.0 | 74.67 |
2020-03-19 | 89.42 | 81.62 | 86.48 | 85.97 | 1185000.0 | 85.55 |
2020-03-18 | 94.46 | 78.56 | 92.63 | 88.74 | 1649400.0 | 88.06 |
2020-03-17 | 101.92 | 92.64 | 97.15 | 100.25 | 1475700.0 | 99.48 |
2020-03-16 | 107.49 | 93.88 | 102.83 | 95.25 | 1416100.0 | 94.52 |
2020-03-13 | 115.31 | 105.15 | 114.08 | 113.69 | 1251600.0 | 112.82 |
2020-03-12 | 120.33 | 109.02 | 118.4 | 109.17 | 1721300.0 | 108.34 |
2020-03-11 | 132.8 | 123.41 | 132.47 | 125.62 | 2077500.0 | 124.66 |
2020-03-10 | 137.35 | 129.94 | 133.74 | 135.2 | 1322500.0 | 134.17 |
2020-03-09 | 132.19 | 119.44 | 119.93 | 130.36 | 1736700.0 | 129.36 |
2020-03-06 | 128.48 | 121.51 | 123.81 | 127.91 | 1207800.0 | 126.93 |
2020-03-05 | 129.77 | 126.0 | 129.19 | 126.92 | 1157100.0 | 125.95 |
2020-03-04 | 133.03 | 128.07 | 131.22 | 132.9 | 861300.0 | 131.88 |
2020-03-03 | 135.66 | 128.92 | 131.52 | 130.33 | 1241000.0 | 129.33 |
2020-03-02 | 133.45 | 128.04 | 133.45 | 132.99 | 1403000.0 | 131.97 |
2020-02-28 | 132.98 | 127.85 | 131.29 | 132.98 | 1909200.0 | 131.96 |
2020-02-27 | 138.11 | 129.63 | 133.16 | 134.13 | 997000.0 | 133.1 |
2020-02-26 | 138.95 | 134.08 | 138.95 | 134.54 | 1164800.0 | 133.51 |
2020-02-25 | 140.78 | 136.14 | 140.78 | 137.6 | 1565700.0 | 136.55 |
2020-02-24 | 140.84 | 136.56 | 137.42 | 139.91 | 1199400.0 | 138.84 |
2020-02-21 | 142.13 | 139.87 | 141.62 | 140.61 | 791800.0 | 139.54 |
2020-02-20 | 142.86 | 139.54 | 140.15 | 142.48 | 671600.0 | 141.39 |
2020-02-19 | 142.42 | 137.74 | 141.51 | 140.12 | 1015600.0 | 139.05 |
2020-02-18 | 150.66 | 140.76 | 145.39 | 141.81 | 2881700.0 | 140.73 |