名前 | Analog Devices Inc. Common Stock |
ティッカー | ADI |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 163.95 | 160.36 | 162.85 | 160.49 | 3170600.0 | 160.49 |
2021-02-12 | 161.4 | 157.91 | 158.99 | 160.78 | 2387400.0 | 160.78 |
2021-02-11 | 159.01 | 154.61 | 154.61 | 158.8 | 2981500.0 | 158.8 |
2021-02-10 | 154.79 | 151.6 | 154.7 | 153.23 | 1761800.0 | 153.23 |
2021-02-09 | 153.51 | 151.73 | 152.7 | 152.85 | 1689300.0 | 152.85 |
2021-02-08 | 153.3 | 148.76 | 150.16 | 153.2 | 2295700.0 | 153.2 |
2021-02-05 | 151.93 | 148.61 | 151.72 | 148.76 | 2169300.0 | 148.76 |
2021-02-04 | 150.65 | 147.0 | 147.83 | 150.52 | 2027600.0 | 150.52 |
2021-02-03 | 152.41 | 147.46 | 152.0 | 147.58 | 2703600.0 | 147.58 |
2021-02-02 | 154.25 | 150.99 | 153.02 | 151.87 | 2536500.0 | 151.87 |
2021-02-01 | 152.26 | 147.32 | 148.34 | 151.88 | 2958500.0 | 151.88 |
2021-01-29 | 149.53 | 146.65 | 148.58 | 147.33 | 3512700.0 | 147.33 |
2021-01-28 | 151.86 | 148.45 | 150.37 | 149.21 | 4352000.0 | 149.21 |
2021-01-27 | 152.82 | 146.75 | 151.09 | 147.48 | 5644400.0 | 147.48 |
2021-01-26 | 155.53 | 152.03 | 153.93 | 154.94 | 2329100.0 | 154.94 |
2021-01-25 | 157.29 | 152.49 | 157.0 | 153.72 | 3697100.0 | 153.72 |
2021-01-22 | 158.94 | 155.42 | 157.73 | 155.58 | 3147200.0 | 155.58 |
2021-01-21 | 160.93 | 157.56 | 160.61 | 159.29 | 2469500.0 | 159.29 |
2021-01-20 | 162.98 | 159.58 | 161.43 | 159.83 | 2296100.0 | 159.83 |
2021-01-19 | 160.97 | 158.3 | 158.46 | 160.54 | 2992100.0 | 160.54 |
2021-01-15 | 159.06 | 155.53 | 158.03 | 157.75 | 2338000.0 | 157.75 |
2021-01-14 | 160.82 | 159.18 | 159.18 | 159.46 | 2028100.0 | 159.46 |
2021-01-13 | 161.78 | 158.15 | 160.0 | 158.48 | 2622900.0 | 158.48 |
2021-01-12 | 159.34 | 156.52 | 157.01 | 159.09 | 2573800.0 | 159.09 |
2021-01-11 | 159.2 | 155.01 | 156.13 | 158.3 | 2610000.0 | 158.3 |
2021-01-08 | 159.81 | 155.82 | 156.02 | 156.74 | 4204900.0 | 156.74 |
2021-01-07 | 156.21 | 151.14 | 151.83 | 155.61 | 2661100.0 | 155.61 |
2021-01-06 | 152.29 | 147.11 | 147.73 | 149.3 | 2498200.0 | 149.3 |
2021-01-05 | 148.67 | 145.14 | 145.77 | 148.63 | 1513700.0 | 148.63 |
2021-01-04 | 150.54 | 144.62 | 148.45 | 146.02 | 2496600.0 | 146.02 |
2020-12-31 | 147.83 | 145.7 | 146.5 | 147.73 | 1626800.0 | 147.73 |
2020-12-30 | 146.61 | 144.5 | 144.65 | 146.18 | 1138800.0 | 146.18 |
2020-12-29 | 145.24 | 142.74 | 145.18 | 143.66 | 1130900.0 | 143.66 |
2020-12-28 | 147.48 | 144.44 | 146.41 | 144.68 | 1630800.0 | 144.68 |
2020-12-24 | 144.48 | 143.01 | 144.11 | 144.47 | 466400.0 | 144.47 |
2020-12-23 | 145.62 | 143.08 | 144.8 | 143.22 | 2200900.0 | 143.22 |
2020-12-22 | 144.68 | 142.67 | 142.73 | 144.28 | 2161600.0 | 144.28 |
2020-12-21 | 143.39 | 141.31 | 141.73 | 142.59 | 1827200.0 | 142.59 |
2020-12-18 | 145.0 | 143.44 | 144.38 | 144.56 | 4230700.0 | 144.56 |
2020-12-17 | 143.87 | 142.61 | 143.55 | 143.78 | 2354200.0 | 143.78 |
2020-12-16 | 144.76 | 141.57 | 144.76 | 142.8 | 1583100.0 | 142.8 |
2020-12-15 | 145.26 | 143.49 | 145.26 | 144.06 | 2554500.0 | 144.06 |
2020-12-14 | 143.93 | 141.66 | 142.06 | 142.33 | 2214400.0 | 142.33 |
2020-12-11 | 142.06 | 139.49 | 140.04 | 141.15 | 3216000.0 | 141.15 |
2020-12-10 | 142.67 | 140.14 | 140.57 | 141.28 | 2704300.0 | 141.28 |
2020-12-09 | 146.31 | 140.91 | 145.4 | 141.78 | 3019500.0 | 141.78 |
2020-12-08 | 146.31 | 143.21 | 143.25 | 146.13 | 2837400.0 | 146.13 |
2020-12-07 | 144.68 | 142.5 | 144.68 | 143.71 | 1734400.0 | 143.71 |
2020-12-04 | 144.14 | 139.21 | 139.75 | 143.97 | 3349100.0 | 143.97 |
2020-12-03 | 141.42 | 139.33 | 140.58 | 139.75 | 1734100.0 | 139.75 |
2020-12-02 | 141.64 | 140.07 | 140.71 | 140.66 | 2193000.0 | 140.04 |
2020-12-01 | 141.91 | 138.81 | 140.0 | 140.73 | 3161000.0 | 140.11 |
2020-11-30 | 139.32 | 137.1 | 137.65 | 139.08 | 3010400.0 | 138.47 |
2020-11-27 | 138.55 | 137.24 | 138.12 | 137.75 | 1305700.0 | 137.14 |
2020-11-25 | 137.95 | 134.96 | 136.61 | 135.95 | 2040200.0 | 135.35 |
2020-11-24 | 137.92 | 132.84 | 137.69 | 136.89 | 4677800.0 | 136.29 |
2020-11-23 | 137.34 | 135.18 | 135.28 | 137.07 | 2881900.0 | 136.47 |
2020-11-20 | 136.91 | 134.68 | 136.62 | 134.88 | 2295000.0 | 134.29 |
2020-11-19 | 136.23 | 131.5 | 131.66 | 136.17 | 2473900.0 | 135.57 |
2020-11-18 | 136.51 | 132.97 | 135.95 | 133.23 | 2359100.0 | 132.64 |
2020-11-17 | 137.46 | 135.15 | 136.99 | 135.87 | 2978000.0 | 135.27 |
2020-11-16 | 140.17 | 136.81 | 137.78 | 138.01 | 3433200.0 | 137.4 |
2020-11-13 | 137.93 | 135.68 | 137.43 | 136.27 | 2220300.0 | 135.67 |
2020-11-12 | 137.69 | 134.39 | 137.35 | 135.48 | 2013500.0 | 134.88 |
2020-11-11 | 138.64 | 135.56 | 135.56 | 137.38 | 2515200.0 | 136.77 |
2020-11-10 | 136.86 | 133.9 | 135.0 | 134.78 | 4742600.0 | 134.19 |
2020-11-09 | 140.38 | 135.7 | 138.56 | 135.82 | 5150800.0 | 135.22 |
2020-11-06 | 133.78 | 130.0 | 130.98 | 133.5 | 3814600.0 | 132.91 |
2020-11-05 | 130.95 | 126.86 | 127.45 | 130.4 | 3752900.0 | 129.83 |
2020-11-04 | 126.38 | 121.02 | 122.39 | 125.94 | 3765300.0 | 125.38 |
2020-11-03 | 121.31 | 119.27 | 119.5 | 119.75 | 2549900.0 | 119.22 |
2020-11-02 | 120.14 | 117.62 | 120.14 | 118.48 | 2445300.0 | 117.96 |
2020-10-30 | 118.66 | 116.33 | 117.31 | 118.53 | 3099200.0 | 118.01 |
2020-10-29 | 119.45 | 115.64 | 116.23 | 118.48 | 2680200.0 | 117.96 |
2020-10-28 | 119.54 | 116.2 | 118.9 | 116.47 | 3387200.0 | 115.96 |
2020-10-27 | 122.2 | 120.23 | 121.59 | 120.29 | 2475100.0 | 119.76 |
2020-10-26 | 123.65 | 119.81 | 123.38 | 121.13 | 2186200.0 | 120.6 |
2020-10-23 | 125.65 | 123.45 | 125.22 | 124.2 | 2304100.0 | 123.65 |
2020-10-22 | 125.14 | 122.92 | 124.56 | 124.75 | 2070400.0 | 124.2 |
2020-10-21 | 125.81 | 123.0 | 124.08 | 124.76 | 3992800.0 | 124.21 |
2020-10-20 | 124.52 | 122.49 | 122.96 | 123.62 | 2898400.0 | 123.08 |
2020-10-19 | 125.26 | 122.33 | 124.62 | 122.61 | 2390800.0 | 122.07 |
2020-10-16 | 125.82 | 123.54 | 124.75 | 123.64 | 2232500.0 | 123.1 |
2020-10-15 | 124.56 | 120.9 | 121.44 | 123.98 | 2033100.0 | 123.43 |
2020-10-14 | 124.19 | 122.49 | 123.71 | 123.04 | 1494900.0 | 122.5 |
2020-10-13 | 126.49 | 123.32 | 126.35 | 123.59 | 2439600.0 | 123.05 |
2020-10-12 | 126.32 | 124.01 | 124.72 | 126.11 | 3053000.0 | 125.55 |
2020-10-09 | 124.41 | 121.76 | 122.33 | 123.33 | 3984700.0 | 122.79 |
2020-10-08 | 121.1 | 119.29 | 119.93 | 120.34 | 3992900.0 | 119.81 |
2020-10-07 | 118.98 | 115.79 | 117.1 | 118.67 | 4256000.0 | 118.15 |
2020-10-06 | 118.93 | 115.03 | 115.96 | 115.54 | 3773000.0 | 115.03 |
2020-10-05 | 116.69 | 114.97 | 115.36 | 116.6 | 4414000.0 | 116.09 |
2020-10-02 | 117.95 | 114.0 | 116.5 | 114.01 | 3172700.0 | 113.51 |
2020-10-01 | 119.64 | 117.37 | 118.98 | 118.99 | 3092800.0 | 118.47 |
2020-09-30 | 118.25 | 116.21 | 116.71 | 116.74 | 3185100.0 | 116.23 |
2020-09-29 | 117.94 | 115.84 | 115.99 | 116.65 | 2293900.0 | 116.14 |
2020-09-28 | 117.07 | 114.77 | 115.32 | 117.06 | 2071500.0 | 116.54 |
2020-09-25 | 113.66 | 110.66 | 111.77 | 113.48 | 2293600.0 | 112.98 |
2020-09-24 | 114.32 | 111.46 | 111.99 | 112.68 | 2255500.0 | 112.18 |
2020-09-23 | 115.63 | 112.18 | 114.89 | 112.5 | 3149800.0 | 112.0 |
2020-09-22 | 114.75 | 112.91 | 114.14 | 114.7 | 2220100.0 | 114.19 |
2020-09-21 | 114.04 | 111.88 | 112.97 | 113.93 | 3282100.0 | 113.43 |
2020-09-18 | 116.3 | 114.09 | 116.04 | 114.91 | 5849900.0 | 114.4 |
2020-09-17 | 115.63 | 112.6 | 112.81 | 115.49 | 2537800.0 | 114.98 |
2020-09-16 | 117.73 | 115.44 | 117.01 | 115.56 | 2476800.0 | 115.05 |
2020-09-15 | 116.98 | 115.15 | 115.52 | 116.06 | 2237300.0 | 115.55 |
2020-09-14 | 115.78 | 113.69 | 115.78 | 114.62 | 2350500.0 | 114.11 |
2020-09-11 | 115.79 | 112.5 | 115.12 | 113.8 | 2361900.0 | 113.3 |
2020-09-10 | 116.85 | 113.67 | 115.81 | 114.27 | 2403800.0 | 113.77 |
2020-09-09 | 116.25 | 114.21 | 114.96 | 115.46 | 3698400.0 | 114.95 |
2020-09-08 | 116.24 | 112.8 | 114.39 | 112.93 | 5379100.0 | 112.43 |
2020-09-04 | 118.39 | 114.25 | 117.11 | 117.44 | 3766400.0 | 116.92 |
2020-09-03 | 121.36 | 116.76 | 121.35 | 117.12 | 5880300.0 | 116.6 |
2020-09-02 | 122.52 | 118.75 | 119.13 | 121.83 | 5158000.0 | 121.29 |
2020-09-01 | 118.87 | 116.86 | 117.79 | 118.76 | 2787000.0 | 118.24 |
2020-08-31 | 118.98 | 116.8 | 118.75 | 116.88 | 2948000.0 | 116.36 |
2020-08-28 | 119.62 | 118.29 | 119.13 | 119.58 | 2123100.0 | 119.05 |
2020-08-27 | 120.97 | 117.95 | 120.95 | 119.04 | 3055400.0 | 118.52 |
2020-08-26 | 121.25 | 118.98 | 119.91 | 120.51 | 3462600.0 | 119.36 |
2020-08-25 | 120.0 | 117.4 | 117.4 | 119.9 | 3007000.0 | 118.76 |
2020-08-24 | 117.54 | 116.22 | 117.21 | 117.23 | 2292200.0 | 116.11 |
2020-08-21 | 117.23 | 115.74 | 117.07 | 116.02 | 3055900.0 | 114.91 |
2020-08-20 | 118.5 | 116.64 | 117.72 | 117.45 | 2866800.0 | 116.33 |
2020-08-19 | 119.47 | 117.51 | 118.5 | 118.15 | 4722400.0 | 117.02 |
2020-08-18 | 118.69 | 117.19 | 118.01 | 117.88 | 5718000.0 | 116.76 |
2020-08-17 | 118.5 | 117.25 | 118.43 | 117.44 | 2592400.0 | 116.32 |
2020-08-14 | 119.06 | 117.07 | 118.57 | 117.18 | 2079800.0 | 116.06 |
2020-08-13 | 119.14 | 117.55 | 118.25 | 118.11 | 2894300.0 | 116.98 |
2020-08-12 | 119.57 | 116.75 | 117.2 | 119.22 | 3601900.0 | 118.08 |
2020-08-11 | 119.43 | 116.33 | 117.32 | 116.56 | 4316100.0 | 115.45 |
2020-08-10 | 117.31 | 115.46 | 116.24 | 116.76 | 3412000.0 | 115.65 |
2020-08-07 | 117.3 | 115.52 | 116.87 | 116.32 | 2110800.0 | 115.21 |
2020-08-06 | 117.15 | 115.07 | 116.11 | 116.74 | 2299200.0 | 115.63 |
2020-08-05 | 116.74 | 114.93 | 116.58 | 116.17 | 3115000.0 | 115.06 |
2020-08-04 | 118.04 | 116.12 | 116.37 | 117.18 | 3310000.0 | 116.06 |
2020-08-03 | 116.81 | 115.11 | 115.87 | 116.57 | 3068200.0 | 115.46 |
2020-07-31 | 116.53 | 113.37 | 116.53 | 114.85 | 3293300.0 | 113.76 |
2020-07-30 | 116.56 | 114.17 | 114.74 | 116.3 | 3164100.0 | 115.19 |
2020-07-29 | 117.76 | 115.61 | 115.96 | 117.53 | 3944200.0 | 116.41 |
2020-07-28 | 115.99 | 113.77 | 114.77 | 115.43 | 4393700.0 | 114.33 |
2020-07-27 | 116.08 | 112.91 | 113.12 | 115.8 | 3977500.0 | 114.7 |
2020-07-24 | 113.97 | 110.84 | 110.99 | 112.21 | 3736100.0 | 111.14 |
2020-07-23 | 113.99 | 110.47 | 113.56 | 111.94 | 4216300.0 | 110.87 |
2020-07-22 | 115.01 | 113.05 | 114.64 | 113.88 | 4271300.0 | 112.79 |
2020-07-21 | 117.49 | 113.89 | 117.29 | 114.58 | 5034400.0 | 113.49 |
2020-07-20 | 117.85 | 115.54 | 117.04 | 117.06 | 3532200.0 | 115.94 |
2020-07-17 | 117.17 | 115.76 | 116.46 | 116.75 | 2709200.0 | 115.64 |
2020-07-16 | 116.9 | 114.91 | 116.72 | 115.98 | 4183100.0 | 114.87 |
2020-07-15 | 119.36 | 116.96 | 119.26 | 117.9 | 4159200.0 | 116.78 |
2020-07-14 | 118.28 | 113.81 | 116.19 | 118.01 | 6274100.0 | 116.89 |
2020-07-13 | 122.93 | 116.46 | 121.73 | 117.25 | 14320000.0 | 116.13 |
2020-07-10 | 125.08 | 122.81 | 124.41 | 124.5 | 1769000.0 | 123.31 |
2020-07-09 | 125.04 | 121.04 | 122.47 | 124.19 | 1840900.0 | 123.01 |
2020-07-08 | 123.6 | 120.99 | 123.07 | 122.86 | 1818900.0 | 121.69 |
2020-07-07 | 124.36 | 121.54 | 121.69 | 122.62 | 1920300.0 | 121.45 |
2020-07-06 | 124.51 | 122.88 | 122.96 | 123.62 | 1273300.0 | 122.44 |
2020-07-02 | 122.81 | 120.74 | 122.41 | 121.24 | 1624100.0 | 120.08 |
2020-07-01 | 122.42 | 120.3 | 122.29 | 120.37 | 1587300.0 | 119.22 |
2020-06-30 | 123.2 | 119.01 | 119.52 | 122.64 | 2400500.0 | 121.47 |
2020-06-29 | 119.31 | 117.11 | 118.91 | 119.0 | 1406200.0 | 117.87 |
2020-06-26 | 120.02 | 117.14 | 119.87 | 117.87 | 2264100.0 | 116.75 |
2020-06-25 | 120.3 | 117.61 | 119.82 | 120.1 | 1809100.0 | 118.96 |
2020-06-24 | 122.61 | 118.63 | 122.38 | 119.47 | 2102900.0 | 118.33 |
2020-06-23 | 124.51 | 120.97 | 122.5 | 123.25 | 2693900.0 | 122.08 |
2020-06-22 | 120.73 | 118.35 | 120.02 | 120.5 | 2034600.0 | 119.35 |
2020-06-19 | 124.39 | 119.94 | 124.39 | 120.18 | 4495800.0 | 119.03 |
2020-06-18 | 123.47 | 121.99 | 122.36 | 122.81 | 1248700.0 | 121.64 |
2020-06-17 | 123.74 | 121.85 | 122.59 | 122.53 | 1478900.0 | 121.36 |
2020-06-16 | 124.35 | 120.2 | 123.63 | 122.69 | 2706300.0 | 121.52 |
2020-06-15 | 118.67 | 115.07 | 116.15 | 118.5 | 1695500.0 | 117.37 |
2020-06-12 | 119.7 | 115.5 | 119.51 | 118.41 | 3138700.0 | 117.28 |
2020-06-11 | 121.18 | 115.43 | 120.96 | 115.65 | 3210500.0 | 114.55 |
2020-06-10 | 124.58 | 121.99 | 124.19 | 122.88 | 1892700.0 | 121.71 |
2020-06-09 | 124.36 | 121.57 | 122.05 | 123.39 | 2471500.0 | 122.21 |
2020-06-08 | 125.35 | 122.83 | 125.0 | 123.71 | 1809800.0 | 122.53 |
2020-06-05 | 127.39 | 123.96 | 124.85 | 124.59 | 3549800.0 | 123.4 |
2020-06-04 | 122.86 | 119.87 | 119.87 | 122.38 | 1653200.0 | 121.21 |
2020-06-03 | 122.87 | 118.39 | 118.85 | 121.62 | 3762300.0 | 120.46 |
2020-06-02 | 116.87 | 112.44 | 113.0 | 116.8 | 3112600.0 | 115.69 |
2020-06-01 | 113.44 | 111.33 | 112.37 | 112.78 | 1209500.0 | 111.71 |
2020-05-29 | 113.31 | 110.41 | 111.31 | 112.95 | 2913300.0 | 111.87 |
2020-05-28 | 114.36 | 110.46 | 114.17 | 110.96 | 2274200.0 | 109.9 |
2020-05-27 | 115.39 | 111.63 | 113.82 | 114.68 | 1825600.0 | 112.97 |
2020-05-26 | 115.24 | 112.55 | 113.87 | 112.7 | 2112200.0 | 111.02 |
2020-05-22 | 111.8 | 109.52 | 110.76 | 111.06 | 1764900.0 | 109.41 |
2020-05-21 | 114.24 | 110.1 | 113.42 | 111.01 | 3021000.0 | 109.36 |
2020-05-20 | 115.57 | 110.86 | 111.69 | 114.57 | 4753400.0 | 112.86 |
2020-05-19 | 110.38 | 106.11 | 107.81 | 106.33 | 3591500.0 | 104.75 |
2020-05-18 | 109.16 | 104.57 | 105.08 | 108.34 | 2536200.0 | 106.73 |
2020-05-15 | 103.56 | 100.09 | 103.05 | 101.8 | 4237500.0 | 100.28 |
2020-05-14 | 105.57 | 100.46 | 103.51 | 105.49 | 2053000.0 | 103.92 |
2020-05-13 | 107.38 | 102.36 | 106.51 | 103.8 | 2470100.0 | 102.25 |
2020-05-12 | 110.66 | 106.45 | 109.38 | 106.6 | 2018400.0 | 105.01 |
2020-05-11 | 109.44 | 107.25 | 108.04 | 108.42 | 1436600.0 | 106.81 |
2020-05-08 | 109.87 | 106.5 | 107.12 | 109.83 | 1286200.0 | 108.2 |
2020-05-07 | 107.74 | 105.83 | 106.96 | 106.35 | 1159000.0 | 104.77 |
2020-05-06 | 107.7 | 104.8 | 106.83 | 105.25 | 1328700.0 | 103.68 |
2020-05-05 | 107.3 | 105.14 | 105.74 | 105.94 | 1818400.0 | 104.36 |
2020-05-04 | 103.84 | 100.99 | 103.13 | 103.4 | 2550500.0 | 101.86 |
2020-05-01 | 107.29 | 103.23 | 106.37 | 103.64 | 2782100.0 | 102.1 |
2020-04-30 | 113.0 | 109.35 | 111.45 | 109.6 | 2455900.0 | 107.97 |
2020-04-29 | 114.06 | 109.2 | 109.34 | 113.34 | 2544300.0 | 111.65 |
2020-04-28 | 111.8 | 107.49 | 110.93 | 107.61 | 1648700.0 | 106.01 |
2020-04-27 | 108.56 | 106.22 | 106.61 | 108.03 | 1848900.0 | 106.42 |
2020-04-24 | 106.43 | 101.61 | 101.61 | 105.92 | 2899900.0 | 104.34 |
2020-04-23 | 103.94 | 101.12 | 102.08 | 101.81 | 2585200.0 | 100.29 |
2020-04-22 | 102.72 | 99.26 | 99.93 | 102.12 | 3170600.0 | 100.6 |
2020-04-21 | 99.07 | 96.05 | 98.06 | 96.47 | 4028000.0 | 95.03 |
2020-04-20 | 103.03 | 100.0 | 102.16 | 100.91 | 1498300.0 | 99.41 |
2020-04-17 | 104.73 | 101.39 | 103.96 | 102.8 | 1917000.0 | 101.27 |
2020-04-16 | 102.34 | 99.11 | 101.52 | 101.83 | 2621700.0 | 100.31 |
2020-04-15 | 101.16 | 98.27 | 100.73 | 100.45 | 1884100.0 | 98.95 |
2020-04-14 | 103.3 | 100.07 | 101.8 | 103.02 | 3177900.0 | 101.49 |
2020-04-13 | 100.22 | 97.33 | 97.52 | 99.67 | 2348300.0 | 98.19 |
2020-04-09 | 103.57 | 97.87 | 101.34 | 98.79 | 2806700.0 | 97.32 |
2020-04-08 | 101.56 | 95.75 | 97.22 | 101.4 | 3001300.0 | 99.89 |
2020-04-07 | 100.92 | 95.85 | 99.02 | 96.25 | 3814800.0 | 94.82 |
2020-04-06 | 96.3 | 89.92 | 90.14 | 95.8 | 3673600.0 | 94.37 |
2020-04-03 | 88.8 | 85.34 | 87.39 | 86.56 | 2253800.0 | 85.27 |
2020-04-02 | 88.27 | 82.9 | 83.13 | 87.7 | 3638200.0 | 86.39 |
2020-04-01 | 88.11 | 83.67 | 86.04 | 84.09 | 3231900.0 | 82.84 |
2020-03-31 | 92.27 | 89.18 | 90.56 | 89.65 | 3432100.0 | 88.32 |
2020-03-30 | 91.47 | 87.6 | 89.54 | 90.97 | 3268200.0 | 89.62 |
2020-03-27 | 92.63 | 88.26 | 89.26 | 88.67 | 3009900.0 | 87.35 |
2020-03-26 | 96.5 | 90.86 | 94.53 | 92.62 | 5063600.0 | 91.24 |
2020-03-25 | 97.44 | 89.74 | 92.66 | 94.36 | 3859600.0 | 92.96 |
2020-03-24 | 94.0 | 87.44 | 89.78 | 93.73 | 3651400.0 | 92.33 |
2020-03-23 | 87.51 | 80.51 | 85.78 | 85.16 | 4063700.0 | 83.89 |
2020-03-20 | 93.37 | 84.88 | 92.41 | 85.08 | 4567500.0 | 83.81 |
2020-03-19 | 91.7 | 79.44 | 82.44 | 90.32 | 4465000.0 | 88.98 |
2020-03-18 | 92.49 | 79.08 | 87.44 | 82.23 | 5725800.0 | 81.01 |
2020-03-17 | 96.9 | 82.32 | 86.14 | 95.44 | 5555700.0 | 94.02 |
2020-03-16 | 92.86 | 83.02 | 89.84 | 83.21 | 7287000.0 | 81.97 |
2020-03-13 | 100.46 | 89.36 | 94.88 | 99.79 | 6399300.0 | 98.3 |
2020-03-12 | 95.36 | 87.25 | 89.79 | 90.01 | 8483800.0 | 88.67 |
2020-03-11 | 100.65 | 93.96 | 99.48 | 94.41 | 4167900.0 | 93.0 |
2020-03-10 | 102.54 | 96.12 | 100.13 | 102.44 | 4355300.0 | 100.92 |
2020-03-09 | 103.61 | 97.11 | 99.61 | 97.51 | 4936400.0 | 96.06 |
2020-03-06 | 107.46 | 104.51 | 105.0 | 107.0 | 3801200.0 | 105.41 |
2020-03-05 | 112.07 | 107.92 | 109.03 | 108.87 | 2197200.0 | 107.25 |
2020-03-04 | 112.54 | 106.68 | 109.0 | 112.46 | 2181000.0 | 110.79 |
2020-03-03 | 113.19 | 106.57 | 110.13 | 107.2 | 3416000.0 | 105.6 |
2020-03-02 | 111.44 | 107.24 | 110.09 | 111.27 | 3979400.0 | 109.61 |
2020-02-28 | 110.06 | 103.5 | 103.96 | 109.05 | 6036800.0 | 107.43 |
2020-02-27 | 113.71 | 107.57 | 111.82 | 107.72 | 3541300.0 | 106.12 |
2020-02-26 | 117.39 | 114.29 | 115.98 | 114.84 | 2896600.0 | 112.52 |
2020-02-25 | 118.78 | 113.38 | 118.54 | 114.66 | 3251400.0 | 112.34 |
2020-02-24 | 119.69 | 116.97 | 119.34 | 117.36 | 3041400.0 | 114.99 |
2020-02-21 | 123.97 | 120.81 | 122.92 | 122.76 | 2813700.0 | 120.28 |
2020-02-20 | 125.57 | 122.37 | 124.4 | 124.55 | 3062400.0 | 122.03 |
2020-02-19 | 127.3 | 122.39 | 125.06 | 123.89 | 4598900.0 | 121.39 |
2020-02-18 | 118.89 | 116.07 | 116.23 | 118.57 | 3074300.0 | 116.17 |