名前 | Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share |
ティッカー | BABA |
国 | China |
上場年 | 2014.0 |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 274.29 | 270.4 | 271.0 | 270.7 | 16695300.0 | 270.7 |
2021-02-12 | 270.25 | 265.68 | 269.09 | 267.85 | 9355100.0 | 267.85 |
2021-02-11 | 274.26 | 267.2 | 268.75 | 268.93 | 15295800.0 | 268.93 |
2021-02-10 | 270.4 | 264.6 | 268.7 | 267.79 | 13090800.0 | 267.79 |
2021-02-09 | 267.2 | 262.54 | 263.0 | 266.49 | 12432800.0 | 266.49 |
2021-02-08 | 265.0 | 261.82 | 264.98 | 262.59 | 10721100.0 | 262.59 |
2021-02-05 | 266.45 | 263.21 | 264.61 | 265.67 | 11018700.0 | 265.67 |
2021-02-04 | 269.99 | 265.56 | 269.58 | 266.96 | 16763000.0 | 266.96 |
2021-02-03 | 268.28 | 261.25 | 264.7 | 263.43 | 29179700.0 | 263.43 |
2021-02-02 | 265.0 | 254.04 | 264.57 | 254.5 | 30534300.0 | 254.5 |
2021-02-01 | 265.0 | 255.2 | 258.8 | 264.69 | 15289300.0 | 264.69 |
2021-01-29 | 258.9 | 252.3 | 256.03 | 253.83 | 14693000.0 | 253.83 |
2021-01-28 | 261.57 | 257.33 | 259.17 | 260.76 | 10244900.0 | 260.76 |
2021-01-27 | 265.92 | 259.95 | 265.13 | 260.25 | 16050400.0 | 260.25 |
2021-01-26 | 266.0 | 261.12 | 263.8 | 265.92 | 14681200.0 | 265.92 |
2021-01-25 | 265.2 | 257.85 | 263.62 | 261.38 | 19478600.0 | 261.38 |
2021-01-22 | 260.33 | 255.5 | 256.8 | 258.62 | 13518200.0 | 258.62 |
2021-01-21 | 264.6 | 257.9 | 264.13 | 260.0 | 20709900.0 | 260.0 |
2021-01-20 | 269.0 | 262.7 | 267.5 | 265.49 | 44640800.0 | 265.49 |
2021-01-19 | 252.88 | 246.99 | 250.0 | 251.65 | 23681900.0 | 251.65 |
2021-01-15 | 246.99 | 242.15 | 246.25 | 243.46 | 21561600.0 | 243.46 |
2021-01-14 | 245.7 | 241.47 | 245.31 | 242.98 | 31381600.0 | 242.98 |
2021-01-13 | 240.49 | 226.29 | 229.94 | 235.3 | 38805100.0 | 235.3 |
2021-01-12 | 229.75 | 225.14 | 228.38 | 225.6 | 19042900.0 | 225.6 |
2021-01-11 | 230.82 | 225.86 | 229.9 | 227.37 | 23036900.0 | 227.37 |
2021-01-08 | 238.6 | 226.68 | 227.88 | 236.19 | 34884900.0 | 236.19 |
2021-01-07 | 229.95 | 220.09 | 229.31 | 226.9 | 49361800.0 | 226.9 |
2021-01-06 | 238.3 | 225.86 | 234.95 | 227.61 | 37146100.0 | 227.61 |
2021-01-05 | 240.76 | 228.12 | 229.05 | 240.4 | 35823800.0 | 240.4 |
2021-01-04 | 230.38 | 225.04 | 226.5 | 227.85 | 24897900.0 | 227.85 |
2020-12-31 | 238.92 | 231.03 | 237.46 | 232.73 | 23406900.0 | 232.73 |
2020-12-30 | 243.39 | 234.65 | 243.35 | 238.39 | 44812300.0 | 238.39 |
2020-12-29 | 239.19 | 229.6 | 231.76 | 236.26 | 69715900.0 | 236.26 |
2020-12-28 | 224.99 | 215.32 | 216.88 | 222.36 | 73512100.0 | 222.36 |
2020-12-24 | 229.9 | 211.23 | 228.24 | 222.0 | 141830000.0 | 222.0 |
2020-12-23 | 257.35 | 252.53 | 255.5 | 256.18 | 10729200.0 | 256.18 |
2020-12-22 | 258.34 | 255.41 | 257.87 | 255.83 | 11468400.0 | 255.83 |
2020-12-21 | 260.46 | 254.5 | 255.17 | 260.43 | 10901800.0 | 260.43 |
2020-12-18 | 264.9 | 259.2 | 263.9 | 260.0 | 15981800.0 | 260.0 |
2020-12-17 | 264.85 | 260.2 | 264.7 | 264.43 | 14306600.0 | 264.43 |
2020-12-16 | 263.18 | 257.04 | 257.74 | 261.89 | 15804800.0 | 261.89 |
2020-12-15 | 255.68 | 252.3 | 255.34 | 255.11 | 16595600.0 | 255.11 |
2020-12-14 | 260.86 | 256.03 | 260.32 | 256.03 | 18369900.0 | 256.03 |
2020-12-11 | 265.32 | 262.5 | 264.29 | 264.54 | 7771300.0 | 264.54 |
2020-12-10 | 266.09 | 261.2 | 261.99 | 264.87 | 10290300.0 | 264.87 |
2020-12-09 | 267.91 | 263.1 | 267.56 | 263.8 | 9060700.0 | 263.8 |
2020-12-08 | 268.4 | 263.87 | 265.2 | 266.09 | 9447700.0 | 266.09 |
2020-12-07 | 265.97 | 262.6 | 265.7 | 264.0 | 11388700.0 | 264.0 |
2020-12-04 | 271.3 | 266.27 | 271.02 | 267.25 | 15527600.0 | 267.25 |
2020-12-03 | 268.6 | 263.14 | 263.78 | 266.91 | 15520500.0 | 266.91 |
2020-12-02 | 263.1 | 260.11 | 262.0 | 261.32 | 13919700.0 | 261.32 |
2020-12-01 | 265.67 | 261.57 | 265.47 | 264.01 | 14606300.0 | 264.01 |
2020-11-30 | 268.97 | 262.52 | 268.97 | 263.36 | 30476100.0 | 263.36 |
2020-11-27 | 278.92 | 275.67 | 278.8 | 276.48 | 9583200.0 | 276.48 |
2020-11-25 | 279.33 | 274.05 | 275.7 | 277.72 | 15229300.0 | 277.72 |
2020-11-24 | 280.61 | 272.8 | 276.23 | 279.96 | 20660500.0 | 279.96 |
2020-11-23 | 275.73 | 266.41 | 274.75 | 270.11 | 25317100.0 | 270.11 |
2020-11-20 | 272.37 | 261.9 | 263.97 | 270.74 | 34115100.0 | 270.74 |
2020-11-19 | 261.4 | 253.56 | 255.0 | 259.89 | 20752800.0 | 259.89 |
2020-11-18 | 258.31 | 252.55 | 257.76 | 255.83 | 28307100.0 | 255.83 |
2020-11-17 | 260.28 | 256.54 | 260.28 | 256.8 | 19739500.0 | 256.8 |
2020-11-16 | 262.57 | 257.03 | 260.42 | 258.31 | 20864200.0 | 258.31 |
2020-11-13 | 265.44 | 257.17 | 264.72 | 260.84 | 33942800.0 | 260.84 |
2020-11-12 | 271.2 | 263.04 | 271.04 | 264.31 | 27119100.0 | 264.31 |
2020-11-11 | 271.92 | 261.2 | 261.92 | 265.65 | 41699000.0 | 265.65 |
2020-11-10 | 280.0 | 264.33 | 279.97 | 266.54 | 61064000.0 | 266.54 |
2020-11-09 | 304.0 | 290.5 | 303.77 | 290.53 | 22559900.0 | 290.53 |
2020-11-06 | 300.89 | 289.79 | 291.49 | 299.95 | 25259600.0 | 299.95 |
2020-11-05 | 291.25 | 279.6 | 289.09 | 287.75 | 50065200.0 | 287.75 |
2020-11-04 | 299.17 | 285.3 | 287.79 | 295.71 | 28791200.0 | 295.71 |
2020-11-03 | 294.28 | 280.78 | 286.2 | 285.57 | 58132500.0 | 285.57 |
2020-11-02 | 311.44 | 305.39 | 310.95 | 310.84 | 11857600.0 | 310.84 |
2020-10-30 | 310.83 | 300.19 | 308.55 | 304.69 | 14918500.0 | 304.69 |
2020-10-29 | 315.58 | 308.91 | 309.44 | 312.56 | 11174500.0 | 312.56 |
2020-10-28 | 313.5 | 306.0 | 313.5 | 307.94 | 13644500.0 | 307.94 |
2020-10-27 | 319.32 | 305.61 | 307.75 | 317.14 | 13175900.0 | 317.14 |
2020-10-26 | 315.46 | 303.2 | 309.92 | 306.87 | 9350100.0 | 306.87 |
2020-10-23 | 310.33 | 304.06 | 307.27 | 309.92 | 6231400.0 | 309.92 |
2020-10-22 | 311.85 | 304.21 | 311.46 | 306.28 | 8008400.0 | 306.28 |
2020-10-21 | 314.0 | 307.7 | 311.75 | 307.97 | 11139700.0 | 307.97 |
2020-10-20 | 311.8 | 307.06 | 307.6 | 309.81 | 8806100.0 | 309.81 |
2020-10-19 | 313.81 | 303.41 | 309.89 | 305.29 | 14107300.0 | 305.29 |
2020-10-16 | 310.0 | 302.95 | 303.99 | 307.31 | 12338000.0 | 307.31 |
2020-10-15 | 299.86 | 292.61 | 293.8 | 299.46 | 9709900.0 | 299.46 |
2020-10-14 | 309.96 | 300.8 | 309.0 | 301.04 | 15186400.0 | 301.04 |
2020-10-13 | 310.01 | 303.03 | 306.36 | 308.78 | 10898500.0 | 308.78 |
2020-10-12 | 309.64 | 301.29 | 303.95 | 306.34 | 14780100.0 | 306.34 |
2020-10-09 | 302.61 | 297.74 | 298.55 | 299.74 | 11442200.0 | 299.74 |
2020-10-08 | 302.3 | 295.44 | 298.11 | 300.54 | 15105800.0 | 300.54 |
2020-10-07 | 299.51 | 292.87 | 297.99 | 296.5 | 16669300.0 | 296.5 |
2020-10-06 | 296.84 | 286.91 | 287.41 | 292.39 | 15860400.0 | 292.39 |
2020-10-05 | 290.0 | 284.88 | 289.06 | 288.27 | 17876400.0 | 288.27 |
2020-10-02 | 291.98 | 286.51 | 286.62 | 288.17 | 11482800.0 | 288.17 |
2020-10-01 | 295.59 | 288.25 | 295.26 | 290.05 | 16304000.0 | 290.05 |
2020-09-30 | 295.0 | 283.71 | 284.01 | 293.98 | 24709900.0 | 293.98 |
2020-09-29 | 279.3 | 274.9 | 275.43 | 276.93 | 7673300.0 | 276.93 |
2020-09-28 | 278.84 | 274.2 | 275.53 | 276.01 | 8761700.0 | 276.01 |
2020-09-25 | 271.81 | 264.56 | 267.57 | 271.09 | 11466600.0 | 271.09 |
2020-09-24 | 271.25 | 267.33 | 267.93 | 269.73 | 9562100.0 | 269.73 |
2020-09-23 | 277.83 | 271.5 | 275.4 | 272.95 | 7353200.0 | 272.95 |
2020-09-22 | 276.32 | 270.05 | 276.02 | 275.29 | 9673300.0 | 275.29 |
2020-09-21 | 274.22 | 266.4 | 269.1 | 273.82 | 9076400.0 | 273.82 |
2020-09-18 | 277.27 | 270.55 | 275.98 | 272.41 | 11753500.0 | 272.41 |
2020-09-17 | 275.9 | 272.32 | 273.11 | 275.72 | 8016900.0 | 275.72 |
2020-09-16 | 283.61 | 278.0 | 281.03 | 278.14 | 9583500.0 | 278.14 |
2020-09-15 | 279.1 | 274.8 | 278.0 | 277.96 | 8291400.0 | 277.96 |
2020-09-14 | 276.29 | 271.76 | 275.36 | 274.1 | 7883300.0 | 274.1 |
2020-09-11 | 274.53 | 268.12 | 272.63 | 271.61 | 9412800.0 | 271.61 |
2020-09-10 | 277.1 | 267.4 | 274.9 | 267.55 | 10676800.0 | 267.55 |
2020-09-09 | 275.64 | 270.88 | 274.45 | 273.15 | 9465700.0 | 273.15 |
2020-09-08 | 273.97 | 266.59 | 270.23 | 270.02 | 12734000.0 | 270.02 |
2020-09-04 | 283.78 | 267.39 | 279.6 | 281.39 | 15885800.0 | 281.39 |
2020-09-03 | 290.73 | 278.16 | 289.0 | 282.5 | 16766200.0 | 282.5 |
2020-09-02 | 299.0 | 289.79 | 299.0 | 296.07 | 12638600.0 | 296.07 |
2020-09-01 | 298.0 | 288.87 | 289.2 | 298.0 | 13815900.0 | 298.0 |
2020-08-31 | 289.19 | 283.61 | 288.62 | 287.03 | 13253800.0 | 287.03 |
2020-08-28 | 289.5 | 283.57 | 285.09 | 289.0 | 9689600.0 | 289.0 |
2020-08-27 | 290.25 | 282.1 | 290.17 | 284.17 | 14805800.0 | 284.17 |
2020-08-26 | 292.48 | 284.1 | 289.26 | 291.96 | 19530300.0 | 291.96 |
2020-08-25 | 289.12 | 276.04 | 278.06 | 286.0 | 27535500.0 | 286.0 |
2020-08-24 | 276.97 | 271.62 | 273.24 | 276.02 | 22475800.0 | 276.02 |
2020-08-21 | 267.43 | 258.31 | 259.03 | 265.8 | 25648200.0 | 265.8 |
2020-08-20 | 258.88 | 254.18 | 256.89 | 257.97 | 21460800.0 | 257.97 |
2020-08-19 | 261.29 | 257.38 | 260.89 | 260.59 | 14096500.0 | 260.59 |
2020-08-18 | 261.42 | 256.06 | 258.71 | 259.2 | 13267800.0 | 259.2 |
2020-08-17 | 257.38 | 250.09 | 253.0 | 256.96 | 9749600.0 | 256.96 |
2020-08-14 | 255.77 | 251.64 | 255.49 | 253.97 | 7876400.0 | 253.97 |
2020-08-13 | 256.97 | 252.88 | 256.39 | 253.72 | 8794500.0 | 253.72 |
2020-08-12 | 256.08 | 248.68 | 249.25 | 255.19 | 11120400.0 | 255.19 |
2020-08-11 | 252.88 | 247.83 | 251.29 | 248.42 | 10681800.0 | 248.42 |
2020-08-10 | 251.75 | 246.1 | 249.34 | 248.13 | 13621700.0 | 248.13 |
2020-08-07 | 257.76 | 247.57 | 257.41 | 252.1 | 22517800.0 | 252.1 |
2020-08-06 | 265.7 | 259.2 | 263.42 | 265.68 | 10359500.0 | 265.68 |
2020-08-05 | 265.98 | 261.76 | 263.74 | 264.91 | 10729200.0 | 264.91 |
2020-08-04 | 262.56 | 258.82 | 260.08 | 262.2 | 10994500.0 | 262.2 |
2020-08-03 | 260.65 | 254.0 | 254.02 | 257.94 | 11530300.0 | 257.94 |
2020-07-31 | 254.4 | 248.1 | 254.2 | 251.02 | 12310700.0 | 251.02 |
2020-07-30 | 253.86 | 249.62 | 251.7 | 252.74 | 7032900.0 | 252.74 |
2020-07-29 | 254.3 | 250.1 | 250.34 | 252.45 | 11493600.0 | 252.45 |
2020-07-28 | 251.65 | 248.53 | 251.15 | 249.05 | 9878700.0 | 249.05 |
2020-07-27 | 252.87 | 245.81 | 247.11 | 250.86 | 18966900.0 | 250.86 |
2020-07-24 | 249.48 | 241.89 | 244.96 | 249.0 | 17221500.0 | 249.0 |
2020-07-23 | 257.66 | 248.69 | 252.1 | 251.88 | 25712000.0 | 251.88 |
2020-07-22 | 256.27 | 249.6 | 255.76 | 251.7 | 19682200.0 | 251.7 |
2020-07-21 | 261.92 | 256.52 | 261.21 | 257.9 | 17130300.0 | 257.9 |
2020-07-20 | 257.67 | 252.43 | 256.45 | 254.81 | 19015000.0 | 254.81 |
2020-07-17 | 247.93 | 244.48 | 246.55 | 247.14 | 18742400.0 | 247.14 |
2020-07-16 | 245.05 | 240.74 | 241.77 | 242.5 | 18032100.0 | 242.5 |
2020-07-15 | 252.5 | 246.54 | 251.48 | 249.21 | 12614700.0 | 249.21 |
2020-07-14 | 249.75 | 241.23 | 246.57 | 248.58 | 19782600.0 | 248.58 |
2020-07-13 | 265.66 | 250.68 | 261.45 | 251.67 | 21568700.0 | 251.67 |
2020-07-10 | 261.9 | 255.71 | 260.21 | 261.01 | 20335000.0 | 261.01 |
2020-07-09 | 268.0 | 255.91 | 265.55 | 261.58 | 36803900.0 | 261.58 |
2020-07-08 | 258.49 | 244.02 | 244.86 | 257.68 | 39922700.0 | 257.68 |
2020-07-07 | 241.3 | 236.13 | 241.01 | 236.51 | 16491600.0 | 236.51 |
2020-07-06 | 240.48 | 232.82 | 233.31 | 240.0 | 33702900.0 | 240.0 |
2020-07-02 | 225.02 | 220.06 | 221.85 | 223.6 | 18128700.0 | 223.6 |
2020-07-01 | 216.55 | 214.74 | 215.81 | 215.95 | 11788100.0 | 215.95 |
2020-06-30 | 216.43 | 212.89 | 215.74 | 215.7 | 12933800.0 | 215.7 |
2020-06-29 | 216.5 | 211.82 | 215.03 | 215.02 | 12333000.0 | 215.02 |
2020-06-26 | 222.26 | 213.5 | 222.21 | 215.71 | 19340600.0 | 215.71 |
2020-06-25 | 224.69 | 220.87 | 224.59 | 222.16 | 14953100.0 | 222.16 |
2020-06-24 | 231.03 | 224.25 | 228.3 | 226.22 | 12159500.0 | 226.22 |
2020-06-23 | 230.23 | 224.53 | 225.12 | 228.75 | 18263400.0 | 228.75 |
2020-06-22 | 222.08 | 219.45 | 220.92 | 221.41 | 13303600.0 | 221.41 |
2020-06-19 | 226.5 | 220.09 | 226.38 | 220.64 | 19545200.0 | 220.64 |
2020-06-18 | 226.03 | 222.92 | 223.74 | 223.54 | 10358800.0 | 223.54 |
2020-06-17 | 225.0 | 222.5 | 224.4 | 224.25 | 12475400.0 | 224.25 |
2020-06-16 | 224.84 | 220.1 | 221.0 | 222.62 | 17212400.0 | 222.62 |
2020-06-15 | 217.72 | 212.75 | 214.11 | 217.03 | 17419900.0 | 217.03 |
2020-06-12 | 219.5 | 213.88 | 218.5 | 217.64 | 12707600.0 | 217.64 |
2020-06-11 | 219.95 | 213.56 | 218.0 | 215.24 | 15560300.0 | 215.24 |
2020-06-10 | 225.0 | 220.6 | 222.0 | 223.68 | 13372400.0 | 223.68 |
2020-06-09 | 220.72 | 216.2 | 216.31 | 220.72 | 14140100.0 | 220.72 |
2020-06-08 | 220.4 | 215.33 | 219.6 | 219.0 | 12731200.0 | 219.0 |
2020-06-05 | 220.59 | 218.7 | 220.0 | 219.55 | 11983200.0 | 219.55 |
2020-06-04 | 220.0 | 216.32 | 217.28 | 218.04 | 14962400.0 | 218.04 |
2020-06-03 | 218.97 | 213.75 | 215.6 | 218.61 | 19999500.0 | 218.61 |
2020-06-02 | 214.57 | 207.17 | 207.21 | 214.33 | 22485800.0 | 214.33 |
2020-06-01 | 207.2 | 203.94 | 205.9 | 206.57 | 16169700.0 | 206.57 |
2020-05-29 | 207.88 | 196.7 | 200.0 | 207.39 | 43211500.0 | 207.39 |
2020-05-28 | 202.37 | 197.62 | 199.0 | 199.49 | 18763200.0 | 199.49 |
2020-05-27 | 202.99 | 196.75 | 202.99 | 201.18 | 23605400.0 | 201.18 |
2020-05-26 | 206.8 | 201.0 | 205.94 | 201.72 | 28683200.0 | 201.72 |
2020-05-22 | 204.88 | 198.99 | 203.23 | 199.7 | 51979300.0 | 199.7 |
2020-05-21 | 214.58 | 209.53 | 211.29 | 212.16 | 29850700.0 | 212.16 |
2020-05-20 | 221.16 | 210.58 | 220.0 | 216.79 | 38324100.0 | 216.79 |
2020-05-19 | 220.59 | 215.19 | 216.73 | 217.2 | 21438100.0 | 217.2 |
2020-05-18 | 215.47 | 210.37 | 212.5 | 215.28 | 23646800.0 | 215.28 |
2020-05-15 | 204.49 | 200.1 | 200.7 | 203.68 | 17209500.0 | 203.68 |
2020-05-14 | 201.77 | 194.03 | 195.5 | 201.3 | 20025900.0 | 201.3 |
2020-05-13 | 204.68 | 197.98 | 203.62 | 199.46 | 22429700.0 | 199.46 |
2020-05-12 | 208.05 | 200.02 | 206.95 | 200.31 | 17826800.0 | 200.31 |
2020-05-11 | 206.64 | 202.38 | 202.78 | 205.4 | 17920700.0 | 205.4 |
2020-05-08 | 203.02 | 198.68 | 199.8 | 201.19 | 23830100.0 | 201.19 |
2020-05-07 | 198.09 | 194.78 | 198.0 | 196.49 | 16164600.0 | 196.49 |
2020-05-06 | 198.91 | 194.93 | 197.67 | 195.17 | 18598900.0 | 195.17 |
2020-05-05 | 198.27 | 194.2 | 196.38 | 195.02 | 22957200.0 | 195.02 |
2020-05-04 | 195.0 | 189.53 | 194.76 | 191.15 | 25709400.0 | 191.15 |
2020-05-01 | 197.38 | 192.86 | 195.75 | 194.48 | 22276200.0 | 194.48 |
2020-04-30 | 206.7 | 199.29 | 206.25 | 202.67 | 20107400.0 | 202.67 |
2020-04-29 | 207.08 | 202.51 | 202.93 | 206.7 | 19117800.0 | 206.7 |
2020-04-28 | 205.19 | 199.41 | 204.81 | 201.15 | 17203800.0 | 201.15 |
2020-04-27 | 207.78 | 202.03 | 207.55 | 203.69 | 17286800.0 | 203.69 |
2020-04-24 | 206.5 | 202.82 | 205.89 | 204.36 | 14682400.0 | 204.36 |
2020-04-23 | 210.56 | 203.46 | 210.24 | 205.24 | 20424000.0 | 205.24 |
2020-04-22 | 212.0 | 209.21 | 212.0 | 209.96 | 13486100.0 | 209.96 |
2020-04-21 | 212.13 | 205.03 | 209.9 | 207.34 | 14107600.0 | 207.34 |
2020-04-20 | 216.1 | 209.36 | 209.87 | 212.13 | 19295400.0 | 212.13 |
2020-04-17 | 214.98 | 208.85 | 214.98 | 209.5 | 13558500.0 | 209.5 |
2020-04-16 | 213.25 | 209.12 | 210.53 | 212.66 | 16353800.0 | 212.66 |
2020-04-15 | 209.15 | 201.31 | 204.77 | 208.17 | 10768100.0 | 208.17 |
2020-04-14 | 207.97 | 204.25 | 204.95 | 204.78 | 16757100.0 | 204.78 |
2020-04-13 | 200.32 | 195.53 | 197.4 | 199.44 | 16117900.0 | 199.44 |
2020-04-09 | 200.35 | 193.4 | 198.65 | 196.37 | 17821300.0 | 196.37 |
2020-04-08 | 198.86 | 193.88 | 198.34 | 195.98 | 13608000.0 | 195.98 |
2020-04-07 | 201.45 | 197.05 | 200.05 | 198.0 | 14934500.0 | 198.0 |
2020-04-06 | 196.88 | 192.7 | 194.74 | 196.45 | 13248700.0 | 196.45 |
2020-04-03 | 190.55 | 185.41 | 190.12 | 187.11 | 9483100.0 | 187.11 |
2020-04-02 | 191.3 | 185.69 | 186.08 | 188.9 | 13412100.0 | 188.9 |
2020-04-01 | 192.87 | 185.04 | 189.5 | 187.56 | 17948600.0 | 187.56 |
2020-03-31 | 196.79 | 190.6 | 192.0 | 194.48 | 19084800.0 | 194.48 |
2020-03-30 | 191.48 | 187.01 | 187.48 | 191.27 | 12254400.0 | 191.27 |
2020-03-27 | 192.74 | 188.0 | 189.97 | 188.59 | 13376400.0 | 188.59 |
2020-03-26 | 196.32 | 187.6 | 188.64 | 195.32 | 15416800.0 | 195.32 |
2020-03-25 | 195.19 | 184.51 | 185.82 | 188.56 | 19605200.0 | 188.56 |
2020-03-24 | 188.8 | 181.18 | 183.09 | 185.75 | 20801500.0 | 185.75 |
2020-03-23 | 178.5 | 169.95 | 175.27 | 176.34 | 22554700.0 | 176.34 |
2020-03-20 | 188.3 | 180.0 | 187.74 | 181.3 | 21006100.0 | 181.3 |
2020-03-19 | 187.25 | 177.39 | 179.26 | 180.88 | 20905700.0 | 180.88 |
2020-03-18 | 182.41 | 170.0 | 176.0 | 180.0 | 22054200.0 | 180.0 |
2020-03-17 | 189.39 | 179.69 | 181.26 | 184.81 | 19276500.0 | 184.81 |
2020-03-16 | 188.0 | 174.5 | 176.15 | 178.85 | 26628500.0 | 178.85 |
2020-03-13 | 195.99 | 187.81 | 194.9 | 194.0 | 23650500.0 | 194.0 |
2020-03-12 | 190.49 | 183.93 | 186.5 | 185.1 | 30247100.0 | 185.1 |
2020-03-11 | 203.1 | 196.11 | 201.65 | 198.91 | 18908200.0 | 198.91 |
2020-03-10 | 207.45 | 200.8 | 205.53 | 206.39 | 19022600.0 | 206.39 |
2020-03-09 | 199.89 | 193.93 | 195.62 | 197.66 | 25502600.0 | 197.66 |
2020-03-06 | 207.0 | 201.1 | 206.7 | 204.64 | 21700500.0 | 204.64 |
2020-03-05 | 215.15 | 209.14 | 210.0 | 211.46 | 13462900.0 | 211.46 |
2020-03-04 | 212.7 | 208.85 | 209.49 | 211.96 | 12474400.0 | 211.96 |
2020-03-03 | 211.39 | 202.24 | 211.08 | 207.41 | 20813800.0 | 207.41 |
2020-03-02 | 211.11 | 203.76 | 208.59 | 210.98 | 21542200.0 | 210.98 |
2020-02-28 | 208.92 | 198.56 | 198.98 | 208.0 | 31276200.0 | 208.0 |
2020-02-27 | 209.97 | 201.86 | 205.01 | 205.03 | 22741200.0 | 205.03 |
2020-02-26 | 213.08 | 206.79 | 206.8 | 208.74 | 19482100.0 | 208.74 |
2020-02-25 | 209.95 | 204.1 | 208.51 | 205.61 | 18132400.0 | 205.61 |
2020-02-24 | 207.28 | 202.51 | 203.55 | 206.16 | 19380200.0 | 206.16 |
2020-02-21 | 217.6 | 211.56 | 217.54 | 212.59 | 17681200.0 | 212.59 |
2020-02-20 | 222.5 | 214.22 | 222.5 | 218.04 | 14950100.0 | 218.04 |
2020-02-19 | 223.56 | 220.75 | 221.52 | 222.14 | 10798100.0 | 222.14 |
2020-02-18 | 220.85 | 217.51 | 218.55 | 220.52 | 12987000.0 | 220.52 |