AbbVie Inc. Common Stockのデータ
- Home
- AbbVie Inc. Common Stockの株価データ
AbbVie Inc. Common Stockの基本情報
名前 |
AbbVie Inc. Common Stock |
ティッカー |
ABBV |
国 |
United States |
上場年 |
2012.0 |
セクター |
Health Care |
AbbVie Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
106.19 |
104.02 |
105.33 |
104.2 |
5629700.0 |
104.2 |
2021-02-12 |
104.57 |
103.15 |
103.76 |
104.44 |
3723300.0 |
104.44 |
2021-02-11 |
104.68 |
103.32 |
104.57 |
103.75 |
5087300.0 |
103.75 |
2021-02-10 |
106.13 |
103.72 |
105.98 |
104.05 |
7446000.0 |
104.05 |
2021-02-09 |
106.5 |
105.11 |
106.0 |
105.4 |
5506900.0 |
105.4 |
2021-02-08 |
108.98 |
105.81 |
108.89 |
106.84 |
9199100.0 |
106.84 |
2021-02-05 |
110.27 |
108.44 |
109.63 |
108.73 |
7249800.0 |
108.73 |
2021-02-04 |
108.88 |
105.25 |
106.87 |
108.53 |
9077800.0 |
108.53 |
2021-02-03 |
107.57 |
104.01 |
106.2 |
106.95 |
12101900.0 |
106.95 |
2021-02-02 |
104.31 |
102.5 |
102.88 |
103.47 |
10481300.0 |
103.47 |
2021-02-01 |
103.89 |
101.86 |
103.0 |
102.3 |
7518200.0 |
102.3 |
2021-01-29 |
104.49 |
101.81 |
104.0 |
102.48 |
9379100.0 |
102.48 |
2021-01-28 |
105.14 |
103.11 |
104.0 |
104.21 |
8534300.0 |
104.21 |
2021-01-27 |
106.7 |
102.59 |
106.28 |
102.79 |
11887900.0 |
102.79 |
2021-01-26 |
111.3 |
108.56 |
111.3 |
108.8 |
5554600.0 |
108.8 |
2021-01-25 |
111.23 |
109.21 |
109.73 |
110.5 |
6928200.0 |
110.5 |
2021-01-22 |
111.6 |
109.48 |
110.65 |
110.86 |
5185500.0 |
110.86 |
2021-01-21 |
112.75 |
110.76 |
112.63 |
111.26 |
5417000.0 |
111.26 |
2021-01-20 |
113.1 |
111.47 |
112.91 |
112.62 |
6554600.0 |
112.62 |
2021-01-19 |
112.31 |
110.26 |
111.25 |
112.18 |
7723800.0 |
112.18 |
2021-01-15 |
111.56 |
109.48 |
111.2 |
110.52 |
9196200.0 |
110.52 |
2021-01-14 |
112.69 |
109.5 |
110.7 |
111.63 |
8268800.0 |
111.63 |
2021-01-13 |
113.41 |
109.7 |
109.8 |
112.45 |
9821300.0 |
111.15 |
2021-01-12 |
110.78 |
109.12 |
109.22 |
109.78 |
6114500.0 |
108.51 |
2021-01-11 |
109.56 |
107.07 |
107.07 |
109.02 |
6334200.0 |
107.76 |
2021-01-08 |
107.53 |
105.76 |
106.84 |
107.27 |
5345900.0 |
106.03 |
2021-01-07 |
107.06 |
105.57 |
106.11 |
106.71 |
8196000.0 |
105.48 |
2021-01-06 |
107.19 |
104.18 |
104.75 |
105.58 |
11017500.0 |
104.36 |
2021-01-05 |
107.02 |
104.63 |
105.41 |
106.5 |
6823800.0 |
105.27 |
2021-01-04 |
107.35 |
103.86 |
107.18 |
105.41 |
9523400.0 |
104.19 |
2020-12-31 |
107.28 |
104.85 |
105.26 |
107.15 |
6148100.0 |
105.91 |
2020-12-30 |
106.23 |
105.1 |
105.11 |
105.27 |
5328400.0 |
104.05 |
2020-12-29 |
105.37 |
103.95 |
103.95 |
104.7 |
5096400.0 |
103.49 |
2020-12-28 |
103.88 |
102.72 |
103.65 |
103.45 |
3948900.0 |
102.25 |
2020-12-24 |
103.39 |
102.6 |
103.11 |
103.26 |
1378600.0 |
102.07 |
2020-12-23 |
103.93 |
102.91 |
103.06 |
103.28 |
3659100.0 |
102.09 |
2020-12-22 |
103.5 |
102.01 |
103.41 |
102.8 |
4002900.0 |
101.61 |
2020-12-21 |
103.92 |
101.55 |
102.76 |
103.71 |
6664600.0 |
102.51 |
2020-12-18 |
105.06 |
103.2 |
105.03 |
104.45 |
13906800.0 |
103.24 |
2020-12-17 |
105.5 |
104.11 |
104.86 |
104.89 |
6360600.0 |
103.68 |
2020-12-16 |
105.41 |
101.9 |
102.5 |
104.64 |
9182100.0 |
103.43 |
2020-12-15 |
105.45 |
102.32 |
105.44 |
102.82 |
12101000.0 |
101.63 |
2020-12-14 |
108.07 |
104.09 |
107.43 |
104.2 |
8272700.0 |
103.0 |
2020-12-11 |
107.42 |
105.58 |
107.01 |
106.34 |
5205200.0 |
105.11 |
2020-12-10 |
109.07 |
106.67 |
109.06 |
107.49 |
6285700.0 |
106.25 |
2020-12-09 |
109.15 |
107.63 |
107.9 |
108.67 |
7350700.0 |
107.41 |
2020-12-08 |
108.35 |
105.6 |
105.7 |
107.69 |
6688200.0 |
106.45 |
2020-12-07 |
107.21 |
104.96 |
107.04 |
105.84 |
6532500.0 |
104.62 |
2020-12-04 |
107.31 |
105.02 |
105.02 |
107.28 |
7235800.0 |
106.04 |
2020-12-03 |
105.7 |
104.3 |
105.0 |
104.74 |
4693600.0 |
103.53 |
2020-12-02 |
105.38 |
103.32 |
104.0 |
104.99 |
5492200.0 |
103.78 |
2020-12-01 |
106.38 |
104.04 |
105.05 |
104.04 |
7625100.0 |
102.84 |
2020-11-30 |
105.42 |
103.65 |
105.12 |
104.58 |
20726500.0 |
103.37 |
2020-11-27 |
105.8 |
104.3 |
104.98 |
104.89 |
4418800.0 |
103.68 |
2020-11-25 |
104.46 |
103.39 |
103.82 |
104.2 |
6368100.0 |
103.0 |
2020-11-24 |
104.82 |
102.58 |
102.88 |
103.96 |
9322200.0 |
102.76 |
2020-11-23 |
102.76 |
101.07 |
101.94 |
102.18 |
7541500.0 |
101.0 |
2020-11-20 |
101.83 |
98.62 |
99.95 |
100.84 |
9682500.0 |
99.67 |
2020-11-19 |
100.15 |
98.59 |
98.76 |
99.67 |
7550300.0 |
98.52 |
2020-11-18 |
100.29 |
98.68 |
100.0 |
98.72 |
8880600.0 |
97.58 |
2020-11-17 |
100.26 |
98.74 |
99.37 |
99.21 |
11593500.0 |
98.06 |
2020-11-16 |
100.54 |
98.33 |
99.96 |
98.36 |
8611300.0 |
97.22 |
2020-11-13 |
99.55 |
97.4 |
97.41 |
99.04 |
6888600.0 |
97.9 |
2020-11-12 |
97.75 |
96.28 |
97.5 |
97.6 |
7646600.0 |
96.47 |
2020-11-11 |
99.87 |
97.77 |
99.15 |
98.15 |
9476500.0 |
97.02 |
2020-11-10 |
99.13 |
95.63 |
96.01 |
98.87 |
12267200.0 |
97.73 |
2020-11-09 |
96.95 |
94.67 |
95.74 |
95.12 |
11028900.0 |
94.02 |
2020-11-06 |
93.65 |
91.71 |
92.98 |
92.85 |
7006900.0 |
91.78 |
2020-11-05 |
95.52 |
93.0 |
95.36 |
93.69 |
8013000.0 |
92.61 |
2020-11-04 |
97.49 |
92.67 |
93.14 |
94.5 |
25849000.0 |
93.41 |
2020-11-03 |
89.39 |
87.43 |
89.14 |
87.96 |
8518800.0 |
86.94 |
2020-11-02 |
88.54 |
86.0 |
86.03 |
88.25 |
10781400.0 |
87.23 |
2020-10-30 |
86.14 |
83.0 |
83.2 |
85.1 |
18089100.0 |
84.12 |
2020-10-29 |
81.37 |
79.11 |
80.5 |
80.67 |
8876700.0 |
79.74 |
2020-10-28 |
82.21 |
80.24 |
81.35 |
80.49 |
11480200.0 |
79.56 |
2020-10-27 |
84.26 |
82.68 |
84.0 |
82.71 |
6705600.0 |
81.75 |
2020-10-26 |
84.32 |
82.81 |
84.09 |
83.92 |
7986300.0 |
82.95 |
2020-10-23 |
85.15 |
83.94 |
84.64 |
84.34 |
4238700.0 |
83.36 |
2020-10-22 |
84.89 |
82.92 |
83.02 |
84.31 |
8080100.0 |
83.34 |
2020-10-21 |
84.14 |
82.56 |
83.58 |
82.89 |
9776900.0 |
81.93 |
2020-10-20 |
84.83 |
83.42 |
84.19 |
84.25 |
6932100.0 |
83.28 |
2020-10-19 |
86.79 |
84.13 |
86.59 |
84.31 |
10288000.0 |
83.34 |
2020-10-16 |
87.15 |
85.76 |
85.89 |
86.27 |
5358500.0 |
85.27 |
2020-10-15 |
85.74 |
84.96 |
85.41 |
85.23 |
6190900.0 |
84.24 |
2020-10-14 |
87.11 |
85.9 |
86.83 |
86.07 |
5863900.0 |
85.07 |
2020-10-13 |
88.8 |
87.47 |
88.01 |
87.83 |
7851700.0 |
85.65 |
2020-10-12 |
88.6 |
87.32 |
88.17 |
88.32 |
7314900.0 |
86.13 |
2020-10-09 |
88.7 |
87.35 |
87.41 |
87.7 |
6005800.0 |
85.52 |
2020-10-08 |
88.58 |
86.92 |
87.27 |
87.34 |
5535100.0 |
85.17 |
2020-10-07 |
87.3 |
86.03 |
86.16 |
87.07 |
5899700.0 |
84.91 |
2020-10-06 |
88.06 |
85.71 |
87.97 |
85.89 |
8743800.0 |
83.76 |
2020-10-05 |
88.18 |
86.21 |
86.49 |
87.93 |
5984200.0 |
85.75 |
2020-10-02 |
87.35 |
86.05 |
86.5 |
86.12 |
5554300.0 |
83.98 |
2020-10-01 |
88.17 |
86.73 |
88.17 |
87.14 |
8777300.0 |
84.98 |
2020-09-30 |
88.44 |
86.81 |
87.0 |
87.59 |
8209300.0 |
85.41 |
2020-09-29 |
87.28 |
86.31 |
87.11 |
86.89 |
5508900.0 |
84.73 |
2020-09-28 |
88.2 |
86.87 |
87.29 |
87.28 |
6306900.0 |
85.11 |
2020-09-25 |
86.86 |
85.46 |
86.0 |
86.23 |
9935600.0 |
84.09 |
2020-09-24 |
87.0 |
85.32 |
87.0 |
85.91 |
9980800.0 |
83.78 |
2020-09-23 |
89.27 |
87.12 |
89.0 |
87.14 |
6253000.0 |
84.98 |
2020-09-22 |
88.95 |
87.93 |
88.9 |
88.6 |
5306100.0 |
86.4 |
2020-09-21 |
89.43 |
87.17 |
89.14 |
89.09 |
7328300.0 |
86.88 |
2020-09-18 |
90.5 |
88.86 |
89.49 |
90.11 |
10076300.0 |
87.87 |
2020-09-17 |
90.81 |
89.18 |
89.3 |
89.63 |
5604700.0 |
87.4 |
2020-09-16 |
91.27 |
89.69 |
91.02 |
89.78 |
6304400.0 |
87.55 |
2020-09-15 |
91.98 |
90.64 |
91.4 |
90.91 |
3851300.0 |
88.65 |
2020-09-14 |
91.26 |
89.46 |
90.05 |
90.49 |
5212300.0 |
88.24 |
2020-09-11 |
90.34 |
89.04 |
89.81 |
89.7 |
8385800.0 |
87.47 |
2020-09-10 |
91.41 |
89.48 |
91.07 |
89.65 |
10403600.0 |
87.42 |
2020-09-09 |
92.43 |
90.51 |
90.86 |
91.63 |
5373500.0 |
89.35 |
2020-09-08 |
91.86 |
89.45 |
91.52 |
90.22 |
8563900.0 |
87.98 |
2020-09-04 |
93.13 |
90.58 |
92.08 |
91.87 |
9444800.0 |
89.59 |
2020-09-03 |
94.31 |
91.09 |
93.88 |
91.87 |
8921900.0 |
89.59 |
2020-09-02 |
94.24 |
91.9 |
92.07 |
93.95 |
9139200.0 |
91.62 |
2020-09-01 |
95.92 |
91.29 |
95.52 |
92.24 |
15783600.0 |
89.95 |
2020-08-31 |
96.01 |
94.01 |
94.12 |
95.77 |
9932300.0 |
93.39 |
2020-08-28 |
94.65 |
93.53 |
94.52 |
94.17 |
4938300.0 |
91.83 |
2020-08-27 |
95.06 |
93.67 |
94.33 |
94.3 |
5271500.0 |
91.96 |
2020-08-26 |
94.41 |
92.94 |
93.5 |
94.35 |
5682800.0 |
92.01 |
2020-08-25 |
94.79 |
93.91 |
94.21 |
94.06 |
6710000.0 |
91.72 |
2020-08-24 |
95.24 |
94.18 |
94.9 |
94.51 |
4103600.0 |
92.16 |
2020-08-21 |
95.32 |
94.32 |
95.2 |
94.86 |
5269000.0 |
92.5 |
2020-08-20 |
96.03 |
94.68 |
95.49 |
95.2 |
6798000.0 |
92.84 |
2020-08-19 |
97.42 |
95.85 |
97.11 |
96.1 |
7672000.0 |
93.71 |
2020-08-18 |
96.7 |
95.15 |
96.62 |
95.65 |
4557400.0 |
93.27 |
2020-08-17 |
97.26 |
95.26 |
95.29 |
96.35 |
7251400.0 |
93.96 |
2020-08-14 |
95.67 |
94.54 |
95.38 |
95.07 |
5488100.0 |
92.71 |
2020-08-13 |
95.5 |
94.01 |
95.14 |
94.68 |
6004200.0 |
92.33 |
2020-08-12 |
95.58 |
93.33 |
93.45 |
95.51 |
7705600.0 |
93.14 |
2020-08-11 |
93.29 |
92.13 |
92.31 |
92.67 |
7208400.0 |
90.37 |
2020-08-10 |
93.67 |
92.15 |
92.63 |
92.38 |
7623600.0 |
90.09 |
2020-08-07 |
93.0 |
92.2 |
92.69 |
92.92 |
5226600.0 |
90.61 |
2020-08-06 |
93.65 |
91.78 |
93.32 |
92.57 |
7269300.0 |
90.27 |
2020-08-05 |
94.8 |
93.13 |
94.47 |
93.25 |
6918900.0 |
90.93 |
2020-08-04 |
96.03 |
94.06 |
95.92 |
94.29 |
7865100.0 |
91.95 |
2020-08-03 |
97.17 |
95.06 |
95.19 |
95.94 |
6919000.0 |
93.56 |
2020-07-31 |
97.25 |
93.55 |
95.54 |
94.91 |
14613000.0 |
92.55 |
2020-07-30 |
96.74 |
95.41 |
96.31 |
96.04 |
6411500.0 |
93.65 |
2020-07-29 |
97.4 |
96.64 |
96.87 |
97.01 |
5512000.0 |
94.6 |
2020-07-28 |
97.62 |
96.46 |
97.0 |
96.71 |
5941800.0 |
94.31 |
2020-07-27 |
97.89 |
96.26 |
96.35 |
97.16 |
5030700.0 |
94.75 |
2020-07-24 |
98.19 |
96.46 |
98.05 |
97.11 |
5169400.0 |
94.7 |
2020-07-23 |
98.92 |
97.45 |
98.24 |
98.03 |
5127200.0 |
95.59 |
2020-07-22 |
98.28 |
96.93 |
97.8 |
97.7 |
4441800.0 |
95.27 |
2020-07-21 |
99.81 |
97.17 |
99.81 |
97.4 |
8239000.0 |
94.98 |
2020-07-20 |
101.25 |
99.26 |
100.76 |
99.54 |
4823300.0 |
97.07 |
2020-07-17 |
101.28 |
99.92 |
100.29 |
100.83 |
6890900.0 |
98.33 |
2020-07-16 |
100.23 |
98.81 |
99.69 |
99.92 |
4269200.0 |
97.44 |
2020-07-15 |
100.48 |
98.82 |
100.0 |
100.48 |
5661600.0 |
97.98 |
2020-07-14 |
99.1 |
95.94 |
96.97 |
98.87 |
6765600.0 |
96.41 |
2020-07-13 |
99.56 |
96.92 |
97.36 |
97.86 |
8507400.0 |
94.28 |
2020-07-10 |
98.33 |
96.36 |
98.06 |
96.83 |
6202500.0 |
93.29 |
2020-07-09 |
99.78 |
96.81 |
99.08 |
97.94 |
5817300.0 |
94.36 |
2020-07-08 |
100.57 |
98.55 |
99.75 |
99.28 |
6154400.0 |
95.65 |
2020-07-07 |
100.69 |
98.56 |
98.68 |
99.35 |
6345600.0 |
95.71 |
2020-07-06 |
99.8 |
97.95 |
99.64 |
99.01 |
7039000.0 |
95.39 |
2020-07-02 |
99.99 |
97.86 |
99.45 |
98.88 |
6158800.0 |
95.26 |
2020-07-01 |
99.66 |
97.5 |
98.5 |
99.14 |
6522900.0 |
95.51 |
2020-06-30 |
98.88 |
95.83 |
95.97 |
98.18 |
8112500.0 |
94.59 |
2020-06-29 |
97.33 |
95.68 |
96.5 |
96.44 |
6676400.0 |
92.91 |
2020-06-26 |
97.03 |
95.04 |
96.89 |
96.13 |
14568400.0 |
92.61 |
2020-06-25 |
97.07 |
94.32 |
95.18 |
96.99 |
6411700.0 |
93.44 |
2020-06-24 |
97.16 |
94.35 |
96.46 |
95.14 |
9025100.0 |
91.66 |
2020-06-23 |
99.1 |
97.05 |
98.42 |
97.31 |
6715600.0 |
93.75 |
2020-06-22 |
97.3 |
95.82 |
96.64 |
97.27 |
6004300.0 |
93.71 |
2020-06-19 |
98.2 |
95.75 |
97.72 |
96.71 |
9210900.0 |
93.17 |
2020-06-18 |
96.45 |
95.26 |
95.56 |
96.23 |
4571600.0 |
92.71 |
2020-06-17 |
97.1 |
95.27 |
96.85 |
95.74 |
6212200.0 |
92.24 |
2020-06-16 |
96.2 |
93.48 |
94.86 |
96.06 |
9366100.0 |
92.54 |
2020-06-15 |
94.03 |
90.78 |
91.27 |
93.08 |
7120200.0 |
89.67 |
2020-06-12 |
94.74 |
91.03 |
93.74 |
92.46 |
8010100.0 |
89.08 |
2020-06-11 |
96.89 |
92.03 |
95.69 |
92.26 |
12584800.0 |
88.88 |
2020-06-10 |
99.35 |
96.8 |
96.99 |
96.9 |
11138300.0 |
93.35 |
2020-06-09 |
96.66 |
94.76 |
94.95 |
96.17 |
9555900.0 |
92.65 |
2020-06-08 |
95.01 |
92.81 |
92.91 |
94.59 |
6621400.0 |
91.13 |
2020-06-05 |
95.54 |
92.81 |
93.5 |
93.85 |
9630100.0 |
90.42 |
2020-06-04 |
93.48 |
90.25 |
90.28 |
93.04 |
9525700.0 |
89.63 |
2020-06-03 |
91.5 |
89.6 |
91.47 |
90.89 |
8588400.0 |
87.56 |
2020-06-02 |
91.7 |
90.05 |
90.97 |
91.04 |
9413300.0 |
87.71 |
2020-06-01 |
93.06 |
90.69 |
92.05 |
90.7 |
8486500.0 |
87.38 |
2020-05-29 |
92.89 |
89.6 |
91.0 |
92.67 |
13758800.0 |
89.28 |
2020-05-28 |
91.19 |
90.0 |
90.87 |
90.03 |
8765900.0 |
86.74 |
2020-05-27 |
91.0 |
88.56 |
90.54 |
89.98 |
12529500.0 |
86.69 |
2020-05-26 |
93.57 |
90.31 |
93.45 |
90.71 |
11869800.0 |
87.39 |
2020-05-22 |
93.01 |
91.73 |
92.87 |
92.1 |
5507000.0 |
88.73 |
2020-05-21 |
93.13 |
90.35 |
91.28 |
93.02 |
10393200.0 |
89.62 |
2020-05-20 |
92.54 |
89.9 |
92.13 |
91.19 |
10661500.0 |
87.85 |
2020-05-19 |
91.65 |
89.56 |
91.26 |
91.2 |
9892500.0 |
87.86 |
2020-05-18 |
93.66 |
91.31 |
92.0 |
91.47 |
16300200.0 |
88.12 |
2020-05-15 |
91.15 |
89.42 |
90.01 |
90.71 |
14071200.0 |
87.39 |
2020-05-14 |
90.48 |
87.43 |
87.62 |
89.94 |
13379500.0 |
86.65 |
2020-05-13 |
92.24 |
87.73 |
90.74 |
88.87 |
23562600.0 |
85.62 |
2020-05-12 |
92.23 |
88.47 |
90.0 |
90.46 |
23492300.0 |
87.15 |
2020-05-11 |
88.46 |
83.98 |
85.08 |
87.9 |
19219800.0 |
84.68 |
2020-05-08 |
84.66 |
82.45 |
84.42 |
83.96 |
20188100.0 |
80.89 |
2020-05-07 |
86.84 |
83.56 |
86.52 |
84.22 |
11941800.0 |
81.14 |
2020-05-06 |
88.15 |
85.25 |
86.28 |
85.42 |
17042600.0 |
82.29 |
2020-05-05 |
86.48 |
82.6 |
82.95 |
85.37 |
10927000.0 |
82.25 |
2020-05-04 |
82.84 |
81.12 |
82.22 |
81.86 |
6833000.0 |
78.86 |
2020-05-01 |
84.23 |
80.5 |
81.95 |
82.84 |
12705300.0 |
79.81 |
2020-04-30 |
83.26 |
81.23 |
82.97 |
82.2 |
15535800.0 |
79.19 |
2020-04-29 |
84.75 |
82.14 |
83.72 |
83.76 |
8231700.0 |
80.69 |
2020-04-28 |
85.97 |
82.37 |
85.7 |
82.76 |
8341000.0 |
79.73 |
2020-04-27 |
84.92 |
83.78 |
84.03 |
84.69 |
9209700.0 |
81.59 |
2020-04-24 |
83.67 |
82.35 |
82.87 |
83.59 |
6770700.0 |
80.53 |
2020-04-23 |
83.83 |
81.96 |
82.18 |
82.04 |
7869600.0 |
79.04 |
2020-04-22 |
82.45 |
80.73 |
81.23 |
81.47 |
7033300.0 |
78.49 |
2020-04-21 |
82.97 |
80.02 |
82.51 |
80.36 |
9627500.0 |
77.42 |
2020-04-20 |
85.33 |
82.63 |
83.54 |
83.99 |
9126300.0 |
80.92 |
2020-04-17 |
84.79 |
82.5 |
84.0 |
83.45 |
10734800.0 |
80.4 |
2020-04-16 |
83.72 |
81.58 |
82.73 |
81.86 |
10326900.0 |
78.86 |
2020-04-15 |
83.04 |
79.62 |
80.51 |
81.82 |
8977300.0 |
78.83 |
2020-04-14 |
82.85 |
80.29 |
80.62 |
82.13 |
11072700.0 |
79.12 |
2020-04-13 |
81.33 |
78.66 |
80.66 |
80.3 |
9293500.0 |
76.22 |
2020-04-09 |
80.08 |
78.56 |
78.56 |
79.75 |
9425900.0 |
75.7 |
2020-04-08 |
78.98 |
74.78 |
76.44 |
78.56 |
12218500.0 |
74.57 |
2020-04-07 |
78.58 |
75.25 |
78.38 |
75.39 |
11591700.0 |
71.56 |
2020-04-06 |
77.26 |
74.03 |
75.74 |
75.73 |
10266500.0 |
71.89 |
2020-04-03 |
75.44 |
72.55 |
74.65 |
73.37 |
8062700.0 |
69.65 |
2020-04-02 |
75.5 |
71.46 |
72.78 |
75.13 |
8077800.0 |
71.32 |
2020-04-01 |
73.99 |
71.43 |
72.12 |
73.42 |
12948000.0 |
69.69 |
2020-03-31 |
77.92 |
74.44 |
75.4 |
76.19 |
20474400.0 |
72.32 |
2020-03-30 |
76.24 |
73.47 |
73.52 |
75.24 |
10671600.0 |
71.42 |
2020-03-27 |
75.06 |
70.71 |
71.63 |
72.67 |
12293300.0 |
68.98 |
2020-03-26 |
74.31 |
68.76 |
68.82 |
73.83 |
15979400.0 |
70.08 |
2020-03-25 |
70.68 |
65.55 |
67.92 |
67.91 |
20017300.0 |
64.46 |
2020-03-24 |
71.82 |
67.09 |
68.16 |
67.49 |
18376300.0 |
64.06 |
2020-03-23 |
67.75 |
62.55 |
67.38 |
64.5 |
19219000.0 |
61.23 |
2020-03-20 |
73.0 |
66.81 |
73.0 |
68.82 |
18844500.0 |
65.33 |
2020-03-19 |
74.85 |
65.33 |
69.1 |
71.06 |
19739900.0 |
67.45 |
2020-03-18 |
71.39 |
64.69 |
70.0 |
71.03 |
23712800.0 |
67.42 |
2020-03-17 |
77.71 |
69.99 |
75.71 |
73.02 |
23205000.0 |
69.31 |
2020-03-16 |
82.18 |
73.58 |
79.0 |
74.27 |
20916000.0 |
70.5 |
2020-03-13 |
86.32 |
80.69 |
83.36 |
85.37 |
21867700.0 |
81.04 |
2020-03-12 |
81.29 |
77.06 |
78.85 |
78.61 |
19935700.0 |
74.62 |
2020-03-11 |
86.64 |
83.57 |
85.8 |
84.85 |
10382200.0 |
80.54 |
2020-03-10 |
88.22 |
83.76 |
88.19 |
87.53 |
12965800.0 |
83.09 |
2020-03-09 |
87.34 |
82.43 |
84.0 |
85.27 |
15806200.0 |
80.94 |
2020-03-06 |
89.76 |
87.26 |
88.73 |
88.82 |
12664600.0 |
84.31 |
2020-03-05 |
91.71 |
89.43 |
90.06 |
90.61 |
9688400.0 |
86.01 |
2020-03-04 |
91.86 |
88.95 |
89.27 |
91.75 |
16590400.0 |
87.09 |
2020-03-03 |
90.9 |
85.66 |
89.44 |
87.57 |
12660900.0 |
83.13 |
2020-03-02 |
88.78 |
83.55 |
86.0 |
88.69 |
12171100.0 |
84.19 |
2020-02-28 |
85.71 |
81.58 |
82.79 |
85.71 |
18450000.0 |
81.36 |
2020-02-27 |
89.45 |
84.2 |
86.19 |
85.42 |
14184100.0 |
81.08 |
2020-02-26 |
91.18 |
88.19 |
88.62 |
88.41 |
9786900.0 |
83.92 |
2020-02-25 |
93.46 |
88.11 |
93.32 |
89.18 |
11366400.0 |
84.65 |
2020-02-24 |
93.87 |
92.15 |
92.17 |
93.14 |
10705100.0 |
88.41 |
2020-02-21 |
95.52 |
93.38 |
93.96 |
94.96 |
6676000.0 |
90.14 |
2020-02-20 |
94.39 |
92.59 |
93.93 |
94.23 |
5446200.0 |
89.45 |
2020-02-19 |
94.79 |
93.02 |
93.77 |
94.14 |
6349100.0 |
89.36 |
2020-02-18 |
94.5 |
93.26 |
93.67 |
93.61 |
9406300.0 |
88.86 |