Amgen Inc. Common Stockのデータ
- Home
- Amgen Inc. Common Stockの株価データ
Amgen Inc. Common Stockの基本情報
| 名前 |
Amgen Inc. Common Stock |
| ティッカー |
AMGN |
| 国 |
United States |
| 上場年 |
1983.0 |
| セクター |
Health Care |
Amgen Inc. Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
237.69 |
232.53 |
236.01 |
232.84 |
2017700.0 |
232.84 |
| 2021-02-12 |
237.35 |
233.49 |
235.04 |
237.21 |
1460300.0 |
237.21 |
| 2021-02-11 |
239.13 |
233.99 |
238.64 |
235.04 |
1633900.0 |
235.04 |
| 2021-02-10 |
240.3 |
236.7 |
238.4 |
238.46 |
2964400.0 |
236.7 |
| 2021-02-09 |
237.67 |
234.79 |
237.28 |
236.65 |
1996500.0 |
234.9 |
| 2021-02-08 |
239.63 |
235.85 |
237.99 |
237.57 |
2258200.0 |
235.82 |
| 2021-02-05 |
238.88 |
235.38 |
238.31 |
236.32 |
2421800.0 |
234.58 |
| 2021-02-04 |
237.86 |
233.75 |
236.28 |
237.22 |
2819700.0 |
235.47 |
| 2021-02-03 |
239.87 |
231.39 |
231.56 |
237.08 |
4479200.0 |
235.33 |
| 2021-02-02 |
241.95 |
236.8 |
240.0 |
240.49 |
2444200.0 |
238.72 |
| 2021-02-01 |
245.48 |
239.58 |
244.3 |
240.43 |
2173500.0 |
238.66 |
| 2021-01-29 |
246.47 |
240.25 |
244.93 |
241.43 |
3792800.0 |
239.65 |
| 2021-01-28 |
276.69 |
243.45 |
252.48 |
247.75 |
5205600.0 |
245.92 |
| 2021-01-27 |
259.44 |
250.32 |
255.47 |
251.06 |
3237900.0 |
249.21 |
| 2021-01-26 |
259.07 |
254.86 |
256.59 |
258.6 |
2008900.0 |
256.69 |
| 2021-01-25 |
257.11 |
251.85 |
252.05 |
257.1 |
1830700.0 |
255.2 |
| 2021-01-22 |
255.23 |
250.56 |
252.26 |
253.5 |
1866600.0 |
251.63 |
| 2021-01-21 |
252.73 |
249.52 |
252.0 |
252.03 |
2215900.0 |
250.17 |
| 2021-01-20 |
253.35 |
246.12 |
247.42 |
252.36 |
2768200.0 |
250.5 |
| 2021-01-19 |
249.0 |
246.38 |
246.5 |
248.27 |
2172900.0 |
246.44 |
| 2021-01-15 |
246.84 |
240.02 |
241.18 |
245.49 |
2855200.0 |
243.68 |
| 2021-01-14 |
243.49 |
235.68 |
236.5 |
241.66 |
2594000.0 |
239.88 |
| 2021-01-13 |
238.5 |
235.22 |
235.99 |
237.74 |
1412300.0 |
235.99 |
| 2021-01-12 |
238.78 |
235.35 |
237.12 |
236.59 |
1771500.0 |
234.84 |
| 2021-01-11 |
240.35 |
234.43 |
240.0 |
237.57 |
2600500.0 |
235.82 |
| 2021-01-08 |
238.86 |
235.1 |
235.53 |
238.49 |
2511100.0 |
236.73 |
| 2021-01-07 |
235.37 |
231.47 |
231.86 |
234.02 |
2647800.0 |
232.29 |
| 2021-01-06 |
233.53 |
225.0 |
225.0 |
233.25 |
3754800.0 |
231.53 |
| 2021-01-05 |
228.9 |
224.35 |
226.94 |
227.76 |
2494000.0 |
226.08 |
| 2021-01-04 |
231.25 |
223.67 |
231.25 |
226.66 |
3088200.0 |
224.99 |
| 2020-12-31 |
230.25 |
225.89 |
227.31 |
229.92 |
1821000.0 |
228.22 |
| 2020-12-30 |
229.03 |
226.58 |
227.98 |
227.17 |
1891400.0 |
225.49 |
| 2020-12-29 |
229.47 |
225.27 |
225.88 |
226.87 |
1564400.0 |
225.2 |
| 2020-12-28 |
226.9 |
223.03 |
223.03 |
223.65 |
1495100.0 |
222.0 |
| 2020-12-24 |
224.58 |
222.29 |
223.24 |
222.93 |
955400.0 |
221.28 |
| 2020-12-23 |
223.58 |
220.66 |
221.48 |
222.94 |
1763500.0 |
221.29 |
| 2020-12-22 |
226.48 |
220.08 |
225.72 |
220.99 |
3571600.0 |
219.36 |
| 2020-12-21 |
227.94 |
221.58 |
225.68 |
227.31 |
2311400.0 |
225.63 |
| 2020-12-18 |
232.04 |
227.25 |
232.04 |
228.49 |
5888900.0 |
226.8 |
| 2020-12-17 |
231.38 |
228.83 |
229.12 |
231.24 |
2510400.0 |
229.53 |
| 2020-12-16 |
231.28 |
228.11 |
229.99 |
228.44 |
2589100.0 |
226.75 |
| 2020-12-15 |
231.28 |
227.0 |
229.01 |
230.53 |
2566600.0 |
228.83 |
| 2020-12-14 |
232.19 |
227.58 |
229.48 |
229.46 |
2904700.0 |
227.77 |
| 2020-12-11 |
227.8 |
225.5 |
226.47 |
227.4 |
2019300.0 |
225.72 |
| 2020-12-10 |
230.0 |
227.52 |
229.62 |
228.16 |
1558100.0 |
226.48 |
| 2020-12-09 |
231.59 |
227.88 |
229.78 |
229.85 |
2210000.0 |
228.15 |
| 2020-12-08 |
229.1 |
226.35 |
229.01 |
228.94 |
2124500.0 |
227.25 |
| 2020-12-07 |
229.21 |
225.11 |
229.0 |
226.45 |
2250300.0 |
224.78 |
| 2020-12-04 |
230.33 |
225.75 |
225.75 |
229.21 |
2008800.0 |
227.52 |
| 2020-12-03 |
228.45 |
225.52 |
226.0 |
226.91 |
2167800.0 |
225.24 |
| 2020-12-02 |
230.08 |
224.61 |
225.08 |
226.56 |
2641200.0 |
224.89 |
| 2020-12-01 |
225.78 |
222.72 |
224.88 |
225.08 |
3050600.0 |
223.42 |
| 2020-11-30 |
225.28 |
219.45 |
224.33 |
222.04 |
4857700.0 |
220.4 |
| 2020-11-27 |
226.21 |
221.39 |
221.41 |
224.81 |
1698300.0 |
223.15 |
| 2020-11-25 |
223.77 |
218.92 |
221.1 |
220.31 |
2550300.0 |
218.68 |
| 2020-11-24 |
223.05 |
219.82 |
222.45 |
220.46 |
3198300.0 |
218.83 |
| 2020-11-23 |
223.17 |
220.34 |
222.06 |
222.22 |
2032600.0 |
220.58 |
| 2020-11-20 |
225.09 |
221.48 |
223.22 |
223.17 |
2956200.0 |
221.52 |
| 2020-11-19 |
226.97 |
223.59 |
226.97 |
224.67 |
2595700.0 |
223.01 |
| 2020-11-18 |
234.37 |
227.64 |
234.05 |
227.76 |
2466200.0 |
226.08 |
| 2020-11-17 |
236.93 |
232.12 |
235.01 |
232.44 |
1935100.0 |
230.72 |
| 2020-11-16 |
239.82 |
235.26 |
237.42 |
236.66 |
2069200.0 |
234.91 |
| 2020-11-13 |
238.59 |
235.0 |
236.89 |
237.36 |
1767100.0 |
235.61 |
| 2020-11-12 |
240.89 |
235.64 |
240.55 |
237.14 |
2438200.0 |
233.8 |
| 2020-11-11 |
245.67 |
238.5 |
242.52 |
240.69 |
2244800.0 |
237.3 |
| 2020-11-10 |
245.84 |
239.47 |
244.0 |
241.6 |
3742800.0 |
238.2 |
| 2020-11-09 |
244.8 |
234.0 |
242.94 |
235.0 |
2996200.0 |
231.69 |
| 2020-11-06 |
233.21 |
230.04 |
232.66 |
231.67 |
2028500.0 |
228.41 |
| 2020-11-05 |
233.83 |
230.0 |
233.77 |
231.97 |
2070300.0 |
228.7 |
| 2020-11-04 |
235.98 |
225.1 |
226.29 |
230.33 |
3810000.0 |
227.09 |
| 2020-11-03 |
223.08 |
218.46 |
221.76 |
220.06 |
2533600.0 |
216.96 |
| 2020-11-02 |
222.37 |
217.2 |
221.56 |
220.21 |
2029000.0 |
217.11 |
| 2020-10-30 |
217.27 |
213.96 |
216.22 |
216.94 |
3262500.0 |
213.89 |
| 2020-10-29 |
220.33 |
210.28 |
213.63 |
217.82 |
2994100.0 |
214.75 |
| 2020-10-28 |
221.06 |
215.93 |
219.02 |
216.38 |
2874000.0 |
213.33 |
| 2020-10-27 |
225.95 |
223.14 |
225.06 |
223.46 |
1934400.0 |
220.31 |
| 2020-10-26 |
228.23 |
221.79 |
226.02 |
224.89 |
3087100.0 |
221.72 |
| 2020-10-23 |
230.07 |
226.3 |
228.72 |
227.16 |
2104200.0 |
223.96 |
| 2020-10-22 |
229.93 |
226.16 |
228.1 |
227.98 |
2172900.0 |
224.77 |
| 2020-10-21 |
231.11 |
227.54 |
229.46 |
228.97 |
1978700.0 |
225.75 |
| 2020-10-20 |
232.9 |
229.36 |
231.06 |
231.1 |
1950100.0 |
227.85 |
| 2020-10-19 |
237.44 |
230.01 |
236.21 |
230.71 |
2749800.0 |
227.46 |
| 2020-10-16 |
239.16 |
233.8 |
235.35 |
235.72 |
2059300.0 |
232.4 |
| 2020-10-15 |
236.99 |
232.87 |
236.0 |
235.01 |
2531000.0 |
231.7 |
| 2020-10-14 |
242.27 |
237.2 |
240.4 |
237.65 |
2694100.0 |
234.3 |
| 2020-10-13 |
241.87 |
238.87 |
239.2 |
239.34 |
2065600.0 |
235.97 |
| 2020-10-12 |
241.92 |
235.76 |
237.73 |
239.51 |
2881600.0 |
236.14 |
| 2020-10-09 |
239.58 |
234.02 |
238.5 |
236.7 |
4183000.0 |
233.37 |
| 2020-10-08 |
250.06 |
239.0 |
249.27 |
240.09 |
5592300.0 |
236.71 |
| 2020-10-07 |
258.4 |
253.1 |
253.96 |
257.67 |
1842800.0 |
254.04 |
| 2020-10-06 |
257.4 |
252.14 |
257.4 |
252.69 |
2431400.0 |
249.13 |
| 2020-10-05 |
256.65 |
246.24 |
246.52 |
256.01 |
2852300.0 |
252.41 |
| 2020-10-02 |
254.66 |
244.01 |
252.4 |
245.41 |
2514100.0 |
241.96 |
| 2020-10-01 |
258.51 |
254.05 |
255.07 |
255.39 |
2428300.0 |
251.79 |
| 2020-09-30 |
256.12 |
248.1 |
249.81 |
254.16 |
3525600.0 |
250.58 |
| 2020-09-29 |
249.05 |
245.48 |
247.55 |
248.3 |
2008000.0 |
244.8 |
| 2020-09-28 |
249.04 |
244.77 |
247.68 |
247.03 |
2213900.0 |
243.55 |
| 2020-09-25 |
244.18 |
237.81 |
239.51 |
243.82 |
2635700.0 |
240.39 |
| 2020-09-24 |
242.68 |
237.78 |
242.15 |
240.32 |
1827200.0 |
236.94 |
| 2020-09-23 |
249.23 |
241.48 |
247.3 |
242.59 |
2104300.0 |
239.17 |
| 2020-09-22 |
248.29 |
240.9 |
241.55 |
247.5 |
2172600.0 |
244.02 |
| 2020-09-21 |
247.04 |
238.2 |
247.04 |
243.19 |
2745300.0 |
239.77 |
| 2020-09-18 |
249.84 |
242.35 |
248.69 |
247.72 |
6042400.0 |
244.23 |
| 2020-09-17 |
249.72 |
243.02 |
243.53 |
248.08 |
2801100.0 |
244.59 |
| 2020-09-16 |
251.35 |
247.0 |
251.35 |
247.76 |
2325300.0 |
244.27 |
| 2020-09-15 |
251.92 |
248.1 |
248.7 |
248.35 |
2243900.0 |
244.85 |
| 2020-09-14 |
247.84 |
244.25 |
244.84 |
246.75 |
2086500.0 |
243.28 |
| 2020-09-11 |
245.49 |
241.07 |
241.7 |
243.21 |
1899400.0 |
239.79 |
| 2020-09-10 |
246.14 |
238.9 |
244.56 |
240.64 |
2126400.0 |
237.25 |
| 2020-09-09 |
247.49 |
241.82 |
242.64 |
245.57 |
2244300.0 |
242.11 |
| 2020-09-08 |
246.99 |
239.53 |
246.23 |
241.18 |
3358600.0 |
237.78 |
| 2020-09-04 |
252.27 |
244.58 |
251.33 |
248.4 |
2910200.0 |
244.9 |
| 2020-09-03 |
260.06 |
246.35 |
259.29 |
247.91 |
3137700.0 |
244.42 |
| 2020-09-02 |
258.8 |
251.22 |
251.22 |
258.12 |
2871600.0 |
254.49 |
| 2020-09-01 |
252.04 |
248.68 |
250.05 |
250.86 |
2869000.0 |
247.33 |
| 2020-08-31 |
256.05 |
250.1 |
252.93 |
253.32 |
4053900.0 |
249.75 |
| 2020-08-28 |
254.14 |
247.79 |
253.4 |
253.12 |
12838400.0 |
249.56 |
| 2020-08-27 |
256.91 |
250.41 |
252.24 |
252.81 |
3928300.0 |
249.25 |
| 2020-08-26 |
251.38 |
245.76 |
248.33 |
250.18 |
3125000.0 |
246.66 |
| 2020-08-25 |
249.96 |
240.8 |
242.9 |
248.22 |
6392100.0 |
244.73 |
| 2020-08-24 |
238.44 |
233.56 |
237.73 |
235.57 |
1565300.0 |
232.25 |
| 2020-08-21 |
238.88 |
235.51 |
238.88 |
237.64 |
1959900.0 |
234.29 |
| 2020-08-20 |
240.69 |
237.3 |
240.13 |
238.73 |
1172800.0 |
235.37 |
| 2020-08-19 |
243.73 |
238.5 |
241.02 |
240.49 |
1900500.0 |
237.1 |
| 2020-08-18 |
244.31 |
240.02 |
243.52 |
241.5 |
1123800.0 |
238.1 |
| 2020-08-17 |
244.74 |
240.21 |
240.21 |
243.01 |
1697500.0 |
239.59 |
| 2020-08-14 |
240.06 |
238.62 |
239.21 |
239.71 |
1225000.0 |
236.34 |
| 2020-08-13 |
242.77 |
239.61 |
241.31 |
240.46 |
1362800.0 |
235.5 |
| 2020-08-12 |
243.0 |
234.69 |
234.69 |
241.72 |
2325500.0 |
236.73 |
| 2020-08-11 |
238.9 |
234.36 |
238.18 |
234.65 |
2296200.0 |
229.81 |
| 2020-08-10 |
240.67 |
236.21 |
240.26 |
238.17 |
1533200.0 |
233.25 |
| 2020-08-07 |
243.62 |
238.57 |
243.58 |
240.69 |
1352300.0 |
235.72 |
| 2020-08-06 |
242.2 |
239.11 |
240.85 |
241.55 |
1747000.0 |
236.56 |
| 2020-08-05 |
245.41 |
240.8 |
243.91 |
241.47 |
1736400.0 |
236.49 |
| 2020-08-04 |
246.17 |
241.34 |
245.97 |
243.59 |
1912100.0 |
238.56 |
| 2020-08-03 |
249.02 |
244.53 |
244.85 |
247.36 |
1853900.0 |
242.25 |
| 2020-07-31 |
246.1 |
239.39 |
245.63 |
244.67 |
2830100.0 |
239.62 |
| 2020-07-30 |
247.82 |
245.2 |
246.4 |
246.14 |
1967400.0 |
241.06 |
| 2020-07-29 |
252.85 |
245.74 |
250.4 |
248.85 |
3286700.0 |
243.71 |
| 2020-07-28 |
258.4 |
253.77 |
254.46 |
255.27 |
2266600.0 |
250.0 |
| 2020-07-27 |
255.1 |
247.03 |
247.3 |
253.65 |
2155700.0 |
248.42 |
| 2020-07-24 |
251.83 |
245.5 |
251.26 |
247.98 |
2187900.0 |
242.86 |
| 2020-07-23 |
260.0 |
251.6 |
259.54 |
252.24 |
2532000.0 |
247.03 |
| 2020-07-22 |
260.0 |
255.8 |
259.79 |
256.98 |
1598100.0 |
251.68 |
| 2020-07-21 |
260.03 |
257.28 |
258.62 |
257.91 |
1821600.0 |
252.59 |
| 2020-07-20 |
262.82 |
258.32 |
260.08 |
260.95 |
1497400.0 |
255.56 |
| 2020-07-17 |
259.95 |
254.76 |
256.7 |
258.46 |
2044800.0 |
253.13 |
| 2020-07-16 |
255.29 |
249.92 |
252.06 |
255.2 |
1530900.0 |
249.93 |
| 2020-07-15 |
254.57 |
250.77 |
254.57 |
253.31 |
1650100.0 |
248.08 |
| 2020-07-14 |
253.79 |
240.48 |
242.76 |
253.09 |
2368300.0 |
247.87 |
| 2020-07-13 |
255.43 |
249.28 |
249.83 |
250.04 |
2528100.0 |
244.88 |
| 2020-07-10 |
251.57 |
247.07 |
250.65 |
249.04 |
1326100.0 |
243.9 |
| 2020-07-09 |
253.83 |
248.84 |
250.25 |
251.66 |
1739600.0 |
246.47 |
| 2020-07-08 |
253.98 |
249.25 |
253.15 |
251.59 |
1993700.0 |
246.4 |
| 2020-07-07 |
258.91 |
252.09 |
253.6 |
253.15 |
2365900.0 |
247.93 |
| 2020-07-06 |
264.97 |
253.9 |
260.03 |
256.25 |
3460400.0 |
250.96 |
| 2020-07-02 |
261.46 |
252.87 |
252.87 |
258.24 |
3338000.0 |
252.91 |
| 2020-07-01 |
256.23 |
232.58 |
235.52 |
255.12 |
6575800.0 |
249.85 |
| 2020-06-30 |
237.32 |
231.8 |
233.31 |
235.86 |
2589000.0 |
230.99 |
| 2020-06-29 |
234.14 |
229.98 |
233.4 |
231.56 |
1938000.0 |
226.78 |
| 2020-06-26 |
236.86 |
231.82 |
235.37 |
232.84 |
3613300.0 |
228.03 |
| 2020-06-25 |
235.44 |
230.39 |
231.5 |
235.11 |
2080300.0 |
230.26 |
| 2020-06-24 |
237.0 |
231.4 |
235.21 |
232.51 |
1972900.0 |
227.71 |
| 2020-06-23 |
239.17 |
233.44 |
234.87 |
235.75 |
2171500.0 |
230.88 |
| 2020-06-22 |
237.65 |
233.06 |
236.31 |
234.19 |
2337000.0 |
229.36 |
| 2020-06-19 |
239.07 |
231.31 |
233.38 |
238.7 |
5319500.0 |
233.77 |
| 2020-06-18 |
231.48 |
225.68 |
226.86 |
230.32 |
2469800.0 |
225.57 |
| 2020-06-17 |
228.81 |
224.53 |
228.54 |
225.97 |
2751100.0 |
221.31 |
| 2020-06-16 |
228.88 |
222.62 |
222.83 |
226.87 |
2581600.0 |
222.19 |
| 2020-06-15 |
221.0 |
213.86 |
215.81 |
219.78 |
2471800.0 |
215.24 |
| 2020-06-12 |
222.35 |
214.2 |
221.1 |
217.9 |
2426600.0 |
213.4 |
| 2020-06-11 |
229.78 |
218.67 |
228.06 |
218.9 |
3900700.0 |
214.38 |
| 2020-06-10 |
229.49 |
225.52 |
226.68 |
227.12 |
2851300.0 |
222.43 |
| 2020-06-09 |
228.31 |
224.57 |
226.0 |
224.9 |
2403600.0 |
220.26 |
| 2020-06-08 |
226.25 |
221.75 |
223.27 |
225.75 |
2270500.0 |
221.09 |
| 2020-06-05 |
225.95 |
218.2 |
219.7 |
225.67 |
3714600.0 |
221.01 |
| 2020-06-04 |
223.45 |
219.21 |
220.77 |
220.88 |
2392800.0 |
216.32 |
| 2020-06-03 |
224.29 |
218.25 |
223.49 |
221.0 |
3660500.0 |
216.44 |
| 2020-06-02 |
226.36 |
222.58 |
225.8 |
223.72 |
3198900.0 |
219.1 |
| 2020-06-01 |
230.54 |
225.71 |
228.89 |
226.91 |
1816700.0 |
222.23 |
| 2020-05-29 |
230.57 |
222.06 |
225.0 |
229.7 |
4251200.0 |
224.96 |
| 2020-05-28 |
226.62 |
222.25 |
226.26 |
224.13 |
2591000.0 |
219.5 |
| 2020-05-27 |
225.13 |
217.47 |
222.32 |
224.81 |
2932100.0 |
220.17 |
| 2020-05-26 |
228.35 |
221.73 |
227.53 |
222.4 |
2397800.0 |
217.81 |
| 2020-05-22 |
226.77 |
223.61 |
224.17 |
226.43 |
2334300.0 |
221.76 |
| 2020-05-21 |
228.24 |
224.0 |
228.11 |
224.78 |
2377500.0 |
220.14 |
| 2020-05-20 |
230.12 |
225.64 |
229.27 |
227.87 |
3714600.0 |
223.17 |
| 2020-05-19 |
233.44 |
227.17 |
232.64 |
227.43 |
3835800.0 |
222.74 |
| 2020-05-18 |
244.39 |
231.8 |
243.66 |
233.19 |
5631400.0 |
228.38 |
| 2020-05-15 |
240.43 |
233.89 |
234.43 |
240.2 |
3111500.0 |
235.24 |
| 2020-05-14 |
238.97 |
233.8 |
235.95 |
237.98 |
3322700.0 |
231.5 |
| 2020-05-13 |
243.94 |
235.22 |
235.22 |
236.83 |
2292700.0 |
230.38 |
| 2020-05-12 |
244.5 |
237.05 |
242.68 |
237.21 |
2241000.0 |
230.75 |
| 2020-05-11 |
243.49 |
232.51 |
233.07 |
242.74 |
2163700.0 |
236.13 |
| 2020-05-08 |
235.73 |
231.6 |
234.95 |
234.82 |
1534300.0 |
228.43 |
| 2020-05-07 |
237.97 |
232.1 |
236.9 |
233.33 |
2451200.0 |
226.98 |
| 2020-05-06 |
239.68 |
235.69 |
237.31 |
236.59 |
1980500.0 |
230.15 |
| 2020-05-05 |
237.98 |
229.17 |
231.28 |
236.36 |
1975500.0 |
229.93 |
| 2020-05-04 |
232.92 |
228.1 |
232.44 |
230.91 |
2035800.0 |
224.62 |
| 2020-05-01 |
237.05 |
228.0 |
233.0 |
230.98 |
3045400.0 |
224.69 |
| 2020-04-30 |
240.07 |
231.91 |
236.02 |
239.22 |
5704500.0 |
232.71 |
| 2020-04-29 |
239.31 |
235.24 |
238.9 |
235.69 |
3365100.0 |
229.27 |
| 2020-04-28 |
244.95 |
236.86 |
243.0 |
237.67 |
2548900.0 |
231.2 |
| 2020-04-27 |
243.0 |
235.0 |
236.63 |
242.43 |
2472600.0 |
235.83 |
| 2020-04-24 |
236.93 |
230.8 |
234.04 |
236.28 |
1946200.0 |
229.85 |
| 2020-04-23 |
235.65 |
228.88 |
229.09 |
232.49 |
3226400.0 |
226.16 |
| 2020-04-22 |
234.0 |
227.59 |
233.35 |
229.29 |
2845100.0 |
223.05 |
| 2020-04-21 |
235.77 |
229.0 |
235.0 |
230.75 |
2672900.0 |
224.47 |
| 2020-04-20 |
239.56 |
232.39 |
234.2 |
236.6 |
2824000.0 |
230.16 |
| 2020-04-17 |
236.99 |
229.22 |
236.83 |
234.97 |
2864200.0 |
228.57 |
| 2020-04-16 |
232.1 |
223.22 |
225.0 |
230.9 |
2617300.0 |
224.61 |
| 2020-04-15 |
225.51 |
219.31 |
224.99 |
221.8 |
3107000.0 |
215.76 |
| 2020-04-14 |
228.32 |
220.25 |
221.01 |
226.8 |
3029000.0 |
220.63 |
| 2020-04-13 |
219.18 |
215.15 |
216.98 |
218.27 |
2168000.0 |
212.33 |
| 2020-04-09 |
219.35 |
215.7 |
217.4 |
218.21 |
2503300.0 |
212.27 |
| 2020-04-08 |
219.82 |
207.34 |
208.9 |
219.19 |
2861500.0 |
213.22 |
| 2020-04-07 |
215.18 |
207.33 |
213.45 |
208.78 |
2447500.0 |
203.1 |
| 2020-04-06 |
212.71 |
206.85 |
212.0 |
211.58 |
3702100.0 |
205.82 |
| 2020-04-03 |
209.75 |
203.03 |
207.43 |
205.41 |
2281400.0 |
199.82 |
| 2020-04-02 |
209.53 |
194.21 |
194.41 |
208.88 |
3867300.0 |
203.19 |
| 2020-04-01 |
201.38 |
194.99 |
197.56 |
197.81 |
2747900.0 |
192.43 |
| 2020-03-31 |
207.25 |
200.7 |
203.49 |
202.73 |
2929000.0 |
197.21 |
| 2020-03-30 |
209.45 |
200.05 |
200.05 |
208.48 |
3219000.0 |
202.8 |
| 2020-03-27 |
205.87 |
194.01 |
194.42 |
198.27 |
4119600.0 |
192.87 |
| 2020-03-26 |
199.72 |
190.5 |
193.12 |
198.49 |
5162200.0 |
193.09 |
| 2020-03-25 |
201.36 |
190.01 |
197.77 |
193.14 |
5301000.0 |
187.88 |
| 2020-03-24 |
202.85 |
190.01 |
191.47 |
202.34 |
5288200.0 |
196.83 |
| 2020-03-23 |
191.96 |
177.05 |
188.89 |
185.93 |
4396600.0 |
180.87 |
| 2020-03-20 |
201.97 |
186.0 |
198.89 |
188.25 |
5726800.0 |
183.13 |
| 2020-03-19 |
208.75 |
195.27 |
201.0 |
198.76 |
4796500.0 |
193.35 |
| 2020-03-18 |
210.9 |
196.74 |
198.56 |
204.88 |
5597900.0 |
199.3 |
| 2020-03-17 |
210.91 |
191.65 |
192.21 |
207.8 |
5912800.0 |
202.14 |
| 2020-03-16 |
204.72 |
182.96 |
184.67 |
188.68 |
4932400.0 |
183.54 |
| 2020-03-13 |
203.17 |
188.52 |
189.76 |
202.1 |
6903900.0 |
196.6 |
| 2020-03-12 |
196.26 |
181.77 |
184.63 |
182.24 |
4902600.0 |
177.28 |
| 2020-03-11 |
203.92 |
195.81 |
201.0 |
198.65 |
3777000.0 |
193.24 |
| 2020-03-10 |
207.1 |
194.67 |
203.36 |
206.8 |
3928700.0 |
201.17 |
| 2020-03-09 |
203.62 |
190.75 |
197.74 |
198.37 |
4065600.0 |
192.97 |
| 2020-03-06 |
211.61 |
203.82 |
203.97 |
210.65 |
3100500.0 |
204.92 |
| 2020-03-05 |
216.39 |
207.58 |
207.66 |
212.12 |
3185400.0 |
206.35 |
| 2020-03-04 |
215.29 |
207.62 |
209.53 |
215.11 |
3880200.0 |
209.25 |
| 2020-03-03 |
216.16 |
202.66 |
210.34 |
204.42 |
3975100.0 |
198.86 |
| 2020-03-02 |
212.37 |
198.71 |
199.9 |
212.2 |
4245700.0 |
206.42 |
| 2020-02-28 |
203.0 |
195.18 |
198.05 |
199.73 |
5316100.0 |
194.29 |
| 2020-02-27 |
215.28 |
203.22 |
214.92 |
203.5 |
4071100.0 |
197.96 |
| 2020-02-26 |
216.7 |
212.02 |
216.18 |
214.54 |
3314000.0 |
208.7 |
| 2020-02-25 |
219.56 |
209.82 |
218.08 |
210.38 |
3915500.0 |
204.65 |
| 2020-02-24 |
223.99 |
215.76 |
219.88 |
217.88 |
3049600.0 |
211.95 |
| 2020-02-21 |
223.8 |
220.99 |
222.24 |
222.79 |
2047500.0 |
216.73 |
| 2020-02-20 |
223.48 |
218.51 |
223.2 |
222.14 |
1638000.0 |
216.09 |
| 2020-02-19 |
224.05 |
222.05 |
222.94 |
222.96 |
1322900.0 |
216.89 |
| 2020-02-18 |
224.35 |
220.92 |
224.15 |
221.69 |
1936400.0 |
215.66 |