名前 | Chubb Limited Common Stock |
ティッカー | CB |
国 | Switzerland |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 165.78 | 162.88 | 165.55 | 164.56 | 2007700.0 | 164.56 |
2021-02-12 | 166.14 | 161.8 | 164.46 | 164.16 | 1559000.0 | 164.16 |
2021-02-11 | 166.52 | 163.39 | 163.67 | 165.85 | 1507600.0 | 165.85 |
2021-02-10 | 165.96 | 164.01 | 164.71 | 164.28 | 1520600.0 | 164.28 |
2021-02-09 | 166.29 | 164.2 | 165.57 | 164.53 | 1555500.0 | 164.53 |
2021-02-08 | 166.28 | 161.22 | 161.72 | 166.18 | 2056200.0 | 166.18 |
2021-02-05 | 165.14 | 162.38 | 163.53 | 162.55 | 2233800.0 | 162.55 |
2021-02-04 | 162.9 | 156.56 | 157.17 | 162.73 | 3183200.0 | 162.73 |
2021-02-03 | 155.95 | 151.05 | 152.0 | 155.32 | 2574200.0 | 155.32 |
2021-02-02 | 151.96 | 148.27 | 149.67 | 150.64 | 1574900.0 | 150.64 |
2021-02-01 | 148.37 | 146.18 | 147.01 | 148.04 | 1714300.0 | 148.04 |
2021-01-29 | 146.67 | 144.0 | 146.01 | 145.67 | 2200500.0 | 145.67 |
2021-01-28 | 149.15 | 146.21 | 146.47 | 147.13 | 1464400.0 | 147.13 |
2021-01-27 | 149.87 | 144.36 | 148.01 | 145.1 | 1581600.0 | 145.1 |
2021-01-26 | 153.22 | 149.93 | 153.13 | 150.2 | 1155200.0 | 150.2 |
2021-01-25 | 153.03 | 150.32 | 151.34 | 152.69 | 1358300.0 | 152.69 |
2021-01-22 | 156.23 | 152.43 | 155.53 | 152.53 | 1505700.0 | 152.53 |
2021-01-21 | 158.75 | 155.62 | 156.22 | 157.17 | 2042500.0 | 157.17 |
2021-01-20 | 156.35 | 154.12 | 155.14 | 155.82 | 1446100.0 | 155.82 |
2021-01-19 | 156.15 | 155.0 | 155.03 | 155.36 | 1434500.0 | 155.36 |
2021-01-15 | 156.05 | 152.81 | 154.79 | 155.19 | 1436300.0 | 155.19 |
2021-01-14 | 157.63 | 155.64 | 157.43 | 155.82 | 934900.0 | 155.82 |
2021-01-13 | 157.98 | 155.38 | 155.67 | 157.12 | 1113100.0 | 157.12 |
2021-01-12 | 156.73 | 154.06 | 154.32 | 156.61 | 1064900.0 | 156.61 |
2021-01-11 | 155.45 | 153.62 | 154.59 | 154.13 | 1471200.0 | 154.13 |
2021-01-08 | 157.31 | 153.33 | 156.41 | 155.4 | 1287700.0 | 155.4 |
2021-01-07 | 157.99 | 155.21 | 157.95 | 155.86 | 1410100.0 | 155.86 |
2021-01-06 | 157.38 | 151.5 | 151.62 | 156.98 | 1718800.0 | 156.98 |
2021-01-05 | 151.19 | 148.39 | 149.99 | 149.85 | 946900.0 | 149.85 |
2021-01-04 | 153.51 | 148.41 | 152.44 | 149.73 | 1799100.0 | 149.73 |
2020-12-31 | 154.12 | 150.62 | 152.36 | 153.92 | 1220300.0 | 153.92 |
2020-12-30 | 152.68 | 151.31 | 151.63 | 151.93 | 675300.0 | 151.93 |
2020-12-29 | 153.01 | 150.67 | 153.01 | 150.9 | 727400.0 | 150.9 |
2020-12-28 | 153.03 | 150.77 | 151.59 | 151.88 | 865900.0 | 151.88 |
2020-12-24 | 151.32 | 149.6 | 151.32 | 150.83 | 422400.0 | 150.83 |
2020-12-23 | 151.92 | 150.39 | 151.18 | 151.06 | 965100.0 | 151.06 |
2020-12-22 | 151.23 | 149.16 | 149.16 | 150.17 | 1523300.0 | 150.17 |
2020-12-21 | 153.0 | 149.5 | 152.93 | 151.75 | 1638800.0 | 151.75 |
2020-12-18 | 154.34 | 151.2 | 153.64 | 152.36 | 3609400.0 | 152.36 |
2020-12-17 | 154.18 | 152.43 | 153.7 | 153.41 | 1671300.0 | 153.41 |
2020-12-16 | 154.66 | 152.11 | 154.54 | 154.16 | 1563300.0 | 153.38 |
2020-12-15 | 154.43 | 150.76 | 152.21 | 154.39 | 1825200.0 | 153.61 |
2020-12-14 | 155.53 | 150.74 | 155.53 | 150.86 | 1639100.0 | 150.1 |
2020-12-11 | 154.22 | 152.47 | 152.47 | 153.74 | 1504500.0 | 152.96 |
2020-12-10 | 154.77 | 151.77 | 152.1 | 153.68 | 1997100.0 | 152.9 |
2020-12-09 | 154.25 | 151.55 | 153.54 | 153.03 | 2088900.0 | 152.26 |
2020-12-08 | 153.41 | 151.14 | 151.84 | 152.4 | 1525400.0 | 151.63 |
2020-12-07 | 154.93 | 151.72 | 153.88 | 152.34 | 1260500.0 | 151.57 |
2020-12-04 | 155.44 | 153.83 | 154.71 | 155.42 | 1457100.0 | 154.63 |
2020-12-03 | 154.14 | 151.84 | 152.73 | 153.99 | 2002000.0 | 153.21 |
2020-12-02 | 153.3 | 150.79 | 151.62 | 153.18 | 2082900.0 | 152.4 |
2020-12-01 | 153.17 | 149.33 | 151.44 | 152.63 | 2197200.0 | 151.86 |
2020-11-30 | 150.77 | 147.08 | 149.61 | 147.83 | 5984100.0 | 147.08 |
2020-11-27 | 153.29 | 150.96 | 152.2 | 151.42 | 906400.0 | 150.65 |
2020-11-25 | 153.1 | 150.76 | 152.74 | 152.53 | 1690100.0 | 151.76 |
2020-11-24 | 154.97 | 151.12 | 154.11 | 154.75 | 2375000.0 | 153.97 |
2020-11-23 | 150.3 | 147.77 | 149.88 | 149.03 | 1444000.0 | 148.28 |
2020-11-20 | 149.39 | 145.88 | 147.39 | 148.88 | 2042200.0 | 148.13 |
2020-11-19 | 148.77 | 145.93 | 147.93 | 147.37 | 2126300.0 | 146.62 |
2020-11-18 | 151.41 | 148.47 | 150.11 | 149.28 | 1595400.0 | 148.52 |
2020-11-17 | 150.94 | 148.22 | 150.67 | 150.03 | 1670700.0 | 149.27 |
2020-11-16 | 153.27 | 149.93 | 152.38 | 151.36 | 1433100.0 | 150.59 |
2020-11-13 | 149.33 | 146.73 | 148.39 | 149.26 | 1583700.0 | 148.5 |
2020-11-12 | 147.87 | 144.44 | 147.87 | 146.18 | 1872200.0 | 145.44 |
2020-11-11 | 151.45 | 147.32 | 151.35 | 149.03 | 1603500.0 | 148.28 |
2020-11-10 | 151.99 | 147.34 | 147.83 | 151.5 | 3016000.0 | 150.73 |
2020-11-09 | 150.61 | 142.29 | 149.66 | 146.98 | 4092900.0 | 146.24 |
2020-11-06 | 138.63 | 136.77 | 137.38 | 137.69 | 1724900.0 | 136.99 |
2020-11-05 | 138.5 | 133.01 | 133.33 | 136.73 | 1697200.0 | 136.04 |
2020-11-04 | 136.2 | 131.1 | 132.13 | 132.95 | 1799500.0 | 132.28 |
2020-11-03 | 138.55 | 135.07 | 135.7 | 135.28 | 3096200.0 | 134.6 |
2020-11-02 | 134.66 | 130.26 | 132.27 | 134.62 | 2708800.0 | 133.94 |
2020-10-30 | 133.5 | 128.52 | 131.68 | 129.91 | 3557200.0 | 129.25 |
2020-10-29 | 134.73 | 126.56 | 128.57 | 132.75 | 3946000.0 | 132.08 |
2020-10-28 | 129.6 | 125.56 | 129.11 | 127.42 | 4251900.0 | 126.78 |
2020-10-27 | 126.52 | 123.31 | 125.93 | 123.41 | 1519000.0 | 122.79 |
2020-10-26 | 127.67 | 124.87 | 127.04 | 125.99 | 1323600.0 | 125.35 |
2020-10-23 | 129.55 | 127.49 | 129.06 | 129.02 | 1259800.0 | 128.37 |
2020-10-22 | 128.5 | 125.95 | 127.53 | 127.63 | 2174000.0 | 126.98 |
2020-10-21 | 128.58 | 118.43 | 119.27 | 128.22 | 3800300.0 | 127.57 |
2020-10-20 | 120.12 | 117.49 | 118.47 | 119.3 | 2469300.0 | 118.7 |
2020-10-19 | 119.93 | 116.82 | 119.32 | 116.92 | 1628800.0 | 116.33 |
2020-10-16 | 121.0 | 119.01 | 120.17 | 119.26 | 1249400.0 | 118.66 |
2020-10-15 | 120.69 | 116.5 | 117.04 | 120.16 | 1414500.0 | 119.55 |
2020-10-14 | 120.41 | 118.49 | 118.69 | 118.56 | 994500.0 | 117.96 |
2020-10-13 | 122.54 | 118.11 | 122.17 | 118.57 | 1738200.0 | 117.97 |
2020-10-12 | 123.86 | 119.93 | 120.65 | 123.45 | 1542300.0 | 122.83 |
2020-10-09 | 121.94 | 119.97 | 121.87 | 120.45 | 1241300.0 | 119.84 |
2020-10-08 | 122.06 | 119.13 | 119.6 | 121.28 | 1236300.0 | 120.67 |
2020-10-07 | 119.38 | 117.28 | 117.4 | 119.11 | 1955300.0 | 118.51 |
2020-10-06 | 120.16 | 116.84 | 120.0 | 117.26 | 1541400.0 | 116.67 |
2020-10-05 | 119.6 | 117.44 | 117.91 | 119.1 | 1301800.0 | 118.5 |
2020-10-02 | 117.17 | 114.21 | 114.76 | 116.56 | 1255800.0 | 115.97 |
2020-10-01 | 117.17 | 114.56 | 116.5 | 115.88 | 1459300.0 | 115.29 |
2020-09-30 | 117.13 | 114.54 | 114.88 | 116.12 | 1805300.0 | 115.53 |
2020-09-29 | 116.42 | 113.16 | 116.32 | 114.34 | 2480800.0 | 113.76 |
2020-09-28 | 118.38 | 115.34 | 116.01 | 116.97 | 1665700.0 | 116.38 |
2020-09-25 | 114.2 | 111.93 | 112.65 | 113.85 | 1812300.0 | 113.27 |
2020-09-24 | 115.49 | 112.24 | 114.14 | 113.99 | 1804000.0 | 113.41 |
2020-09-23 | 117.89 | 113.64 | 116.56 | 113.85 | 1766000.0 | 113.27 |
2020-09-22 | 118.32 | 114.96 | 115.35 | 116.04 | 1732500.0 | 115.45 |
2020-09-21 | 116.71 | 113.59 | 115.0 | 115.99 | 2036000.0 | 115.4 |
2020-09-18 | 118.8 | 115.76 | 115.97 | 117.42 | 2604300.0 | 116.83 |
2020-09-17 | 117.25 | 114.7 | 116.94 | 117.03 | 2054300.0 | 116.44 |
2020-09-16 | 120.2 | 117.22 | 118.14 | 118.59 | 2014200.0 | 117.21 |
2020-09-15 | 121.85 | 117.51 | 120.72 | 117.66 | 2136500.0 | 116.29 |
2020-09-14 | 122.77 | 120.72 | 121.61 | 120.88 | 1750500.0 | 119.48 |
2020-09-11 | 121.49 | 118.35 | 119.56 | 120.67 | 1766200.0 | 119.27 |
2020-09-10 | 123.54 | 119.08 | 122.69 | 119.23 | 1795600.0 | 117.85 |
2020-09-09 | 124.75 | 121.12 | 121.78 | 122.22 | 1403100.0 | 120.8 |
2020-09-08 | 125.27 | 120.26 | 125.0 | 121.11 | 1757400.0 | 119.7 |
2020-09-04 | 127.72 | 124.32 | 126.29 | 125.56 | 1420400.0 | 124.1 |
2020-09-03 | 130.23 | 123.1 | 127.51 | 124.01 | 1436000.0 | 122.57 |
2020-09-02 | 126.46 | 123.48 | 124.62 | 125.83 | 1783500.0 | 124.37 |
2020-09-01 | 125.25 | 123.65 | 124.02 | 124.86 | 1110700.0 | 123.41 |
2020-08-31 | 126.36 | 123.65 | 126.14 | 125.0 | 1568200.0 | 123.55 |
2020-08-28 | 128.4 | 125.6 | 128.22 | 126.39 | 1397600.0 | 124.92 |
2020-08-27 | 130.34 | 125.86 | 126.17 | 127.76 | 1684900.0 | 126.28 |
2020-08-26 | 126.54 | 124.19 | 125.43 | 125.59 | 1476600.0 | 124.13 |
2020-08-25 | 126.24 | 124.63 | 125.53 | 125.91 | 1324200.0 | 124.45 |
2020-08-24 | 124.43 | 121.32 | 121.9 | 124.42 | 1670600.0 | 122.98 |
2020-08-21 | 123.68 | 121.71 | 123.34 | 121.92 | 1523600.0 | 120.51 |
2020-08-20 | 124.41 | 122.25 | 122.81 | 123.44 | 1793200.0 | 122.01 |
2020-08-19 | 126.17 | 123.45 | 125.38 | 123.93 | 1480700.0 | 122.49 |
2020-08-18 | 126.55 | 124.63 | 125.84 | 125.08 | 1489900.0 | 123.63 |
2020-08-17 | 129.83 | 125.62 | 129.58 | 125.84 | 1670600.0 | 124.38 |
2020-08-14 | 131.78 | 129.59 | 130.35 | 130.14 | 1412800.0 | 128.63 |
2020-08-13 | 131.74 | 128.4 | 129.35 | 131.2 | 1635200.0 | 129.68 |
2020-08-12 | 133.78 | 130.11 | 133.65 | 130.28 | 1913500.0 | 128.77 |
2020-08-11 | 134.83 | 131.54 | 133.03 | 132.01 | 1665000.0 | 130.48 |
2020-08-10 | 131.52 | 129.46 | 130.34 | 130.96 | 1309200.0 | 129.44 |
2020-08-07 | 130.16 | 125.58 | 125.67 | 129.95 | 1284300.0 | 128.44 |
2020-08-06 | 127.56 | 124.09 | 124.98 | 126.56 | 1247900.0 | 125.09 |
2020-08-05 | 127.25 | 125.6 | 125.82 | 125.67 | 1615300.0 | 124.21 |
2020-08-04 | 126.56 | 124.09 | 125.81 | 124.76 | 1775700.0 | 123.31 |
2020-08-03 | 127.65 | 125.41 | 127.59 | 126.45 | 1851600.0 | 124.98 |
2020-07-31 | 129.57 | 125.55 | 129.57 | 127.24 | 2207700.0 | 125.76 |
2020-07-30 | 132.38 | 128.52 | 129.73 | 130.0 | 2094000.0 | 128.49 |
2020-07-29 | 132.04 | 127.93 | 131.0 | 131.94 | 2575000.0 | 130.41 |
2020-07-28 | 132.81 | 131.37 | 132.0 | 131.96 | 1702100.0 | 130.43 |
2020-07-27 | 133.86 | 131.15 | 133.7 | 132.39 | 1860900.0 | 130.85 |
2020-07-24 | 136.76 | 133.57 | 136.25 | 134.91 | 1153300.0 | 133.34 |
2020-07-23 | 136.48 | 134.47 | 135.61 | 135.34 | 1288100.0 | 133.77 |
2020-07-22 | 136.33 | 133.96 | 134.58 | 135.78 | 1240500.0 | 134.2 |
2020-07-21 | 137.58 | 134.4 | 134.41 | 135.55 | 1199200.0 | 133.98 |
2020-07-20 | 136.12 | 133.86 | 135.36 | 134.28 | 1490800.0 | 132.72 |
2020-07-17 | 136.42 | 134.22 | 136.03 | 135.95 | 1329400.0 | 134.37 |
2020-07-16 | 137.34 | 132.83 | 133.42 | 136.03 | 2170800.0 | 134.45 |
2020-07-15 | 133.85 | 131.33 | 133.11 | 132.8 | 1893300.0 | 131.26 |
2020-07-14 | 131.14 | 127.4 | 128.44 | 130.74 | 1317000.0 | 129.22 |
2020-07-13 | 130.58 | 127.07 | 128.91 | 128.31 | 1413500.0 | 126.82 |
2020-07-10 | 129.2 | 123.99 | 124.53 | 128.43 | 1556000.0 | 126.94 |
2020-07-09 | 128.03 | 122.43 | 127.62 | 124.34 | 1753000.0 | 122.9 |
2020-07-08 | 128.38 | 125.75 | 126.21 | 127.86 | 1914500.0 | 126.38 |
2020-07-07 | 128.68 | 125.57 | 127.55 | 127.17 | 2334600.0 | 125.69 |
2020-07-06 | 129.18 | 126.58 | 127.68 | 127.29 | 1463100.0 | 125.81 |
2020-07-02 | 129.84 | 125.33 | 128.5 | 125.57 | 1155200.0 | 124.11 |
2020-07-01 | 128.23 | 124.96 | 126.48 | 125.66 | 1271200.0 | 124.2 |
2020-06-30 | 127.31 | 124.78 | 125.51 | 126.62 | 1968500.0 | 125.15 |
2020-06-29 | 126.54 | 124.05 | 125.86 | 125.7 | 1382200.0 | 124.24 |
2020-06-26 | 128.12 | 123.16 | 126.82 | 123.96 | 3237500.0 | 122.52 |
2020-06-25 | 129.0 | 124.9 | 126.01 | 128.56 | 1300800.0 | 127.07 |
2020-06-24 | 127.54 | 124.64 | 127.52 | 126.17 | 1905500.0 | 124.71 |
2020-06-23 | 130.66 | 128.45 | 129.18 | 129.38 | 1853100.0 | 127.88 |
2020-06-22 | 128.63 | 125.86 | 126.94 | 127.38 | 1599000.0 | 125.9 |
2020-06-19 | 132.31 | 127.46 | 132.31 | 127.95 | 2467900.0 | 126.47 |
2020-06-18 | 130.67 | 127.1 | 127.8 | 129.65 | 1212000.0 | 128.15 |
2020-06-17 | 131.86 | 128.71 | 130.56 | 129.7 | 1524700.0 | 127.42 |
2020-06-16 | 134.07 | 128.0 | 134.07 | 130.46 | 1783200.0 | 128.17 |
2020-06-15 | 129.62 | 120.19 | 121.37 | 129.2 | 2709800.0 | 126.93 |
2020-06-12 | 128.05 | 122.64 | 126.78 | 125.69 | 2080900.0 | 123.48 |
2020-06-11 | 128.02 | 121.1 | 124.87 | 121.44 | 3270200.0 | 119.31 |
2020-06-10 | 136.82 | 130.92 | 136.3 | 130.98 | 2475300.0 | 128.68 |
2020-06-09 | 140.13 | 137.0 | 137.53 | 137.69 | 2629500.0 | 135.27 |
2020-06-08 | 142.75 | 138.85 | 142.19 | 140.7 | 3646600.0 | 138.23 |
2020-06-05 | 142.6 | 136.75 | 142.43 | 140.67 | 4914900.0 | 138.2 |
2020-06-04 | 134.71 | 125.01 | 125.85 | 134.53 | 4305900.0 | 132.17 |
2020-06-03 | 127.64 | 123.76 | 125.0 | 126.45 | 4247900.0 | 124.23 |
2020-06-02 | 123.18 | 117.17 | 117.85 | 121.7 | 4051800.0 | 119.56 |
2020-06-01 | 121.12 | 118.55 | 121.12 | 119.56 | 2395500.0 | 117.46 |
2020-05-29 | 124.04 | 121.06 | 122.72 | 121.94 | 2488400.0 | 119.8 |
2020-05-28 | 124.87 | 122.1 | 124.87 | 123.71 | 3012800.0 | 121.54 |
2020-05-27 | 123.59 | 119.84 | 122.42 | 122.97 | 3809300.0 | 120.81 |
2020-05-26 | 122.68 | 118.12 | 121.16 | 118.32 | 4080000.0 | 116.24 |
2020-05-22 | 117.37 | 112.2 | 113.12 | 117.0 | 4796200.0 | 114.95 |
2020-05-21 | 113.48 | 103.86 | 104.38 | 113.08 | 5550400.0 | 111.1 |
2020-05-20 | 106.37 | 102.97 | 103.28 | 104.61 | 2527800.0 | 102.77 |
2020-05-19 | 105.3 | 102.01 | 104.58 | 102.03 | 2626800.0 | 100.24 |
2020-05-18 | 106.35 | 103.3 | 103.91 | 105.34 | 3187900.0 | 103.49 |
2020-05-15 | 99.89 | 96.7 | 97.62 | 99.49 | 5508000.0 | 97.74 |
2020-05-14 | 99.42 | 93.1 | 96.91 | 98.85 | 3760100.0 | 97.12 |
2020-05-13 | 100.77 | 97.83 | 100.56 | 98.51 | 3258400.0 | 96.78 |
2020-05-12 | 103.1 | 101.51 | 102.14 | 101.59 | 3612700.0 | 99.81 |
2020-05-11 | 102.45 | 99.89 | 101.11 | 101.83 | 3910600.0 | 100.04 |
2020-05-08 | 102.24 | 99.38 | 100.8 | 101.95 | 4828000.0 | 100.16 |
2020-05-07 | 99.5 | 96.0 | 96.0 | 98.99 | 4543800.0 | 97.25 |
2020-05-06 | 101.0 | 95.05 | 100.83 | 95.25 | 3164800.0 | 93.58 |
2020-05-05 | 102.3 | 100.1 | 100.4 | 100.16 | 2762300.0 | 98.4 |
2020-05-04 | 101.02 | 98.6 | 100.8 | 99.34 | 3442700.0 | 97.6 |
2020-05-01 | 106.04 | 100.97 | 105.57 | 101.59 | 2420000.0 | 99.81 |
2020-04-30 | 111.48 | 107.89 | 110.41 | 108.01 | 3038100.0 | 106.11 |
2020-04-29 | 113.42 | 110.12 | 112.24 | 112.07 | 2560200.0 | 110.1 |
2020-04-28 | 111.62 | 107.71 | 108.26 | 110.41 | 3089100.0 | 108.47 |
2020-04-27 | 106.84 | 100.75 | 100.8 | 106.53 | 5051700.0 | 104.66 |
2020-04-24 | 105.22 | 102.11 | 104.83 | 104.02 | 3894800.0 | 102.19 |
2020-04-23 | 108.34 | 104.05 | 107.33 | 104.08 | 3403400.0 | 102.25 |
2020-04-22 | 114.45 | 106.13 | 114.32 | 106.22 | 4866300.0 | 104.36 |
2020-04-21 | 114.43 | 109.37 | 110.1 | 112.39 | 3098700.0 | 110.42 |
2020-04-20 | 117.11 | 113.4 | 116.94 | 114.64 | 3123800.0 | 112.63 |
2020-04-17 | 120.0 | 114.05 | 115.5 | 118.79 | 3542400.0 | 116.71 |
2020-04-16 | 117.5 | 111.06 | 116.19 | 111.95 | 2634300.0 | 109.99 |
2020-04-15 | 120.35 | 116.27 | 120.0 | 116.5 | 2919400.0 | 114.46 |
2020-04-14 | 124.81 | 120.26 | 122.07 | 122.5 | 2229600.0 | 120.35 |
2020-04-13 | 122.96 | 118.56 | 121.24 | 119.61 | 3400100.0 | 117.51 |
2020-04-09 | 123.39 | 116.11 | 116.72 | 122.27 | 2719200.0 | 120.12 |
2020-04-08 | 115.55 | 111.08 | 112.67 | 114.61 | 2374500.0 | 112.6 |
2020-04-07 | 119.0 | 111.78 | 117.35 | 112.03 | 2396100.0 | 110.06 |
2020-04-06 | 111.45 | 106.93 | 107.3 | 110.76 | 3005300.0 | 108.82 |
2020-04-03 | 106.64 | 101.32 | 104.78 | 102.82 | 1868100.0 | 101.02 |
2020-04-02 | 108.38 | 103.42 | 103.68 | 105.93 | 2256600.0 | 104.07 |
2020-04-01 | 107.99 | 102.61 | 105.95 | 104.17 | 2313200.0 | 102.34 |
2020-03-31 | 113.97 | 110.36 | 112.62 | 111.69 | 3075500.0 | 109.73 |
2020-03-30 | 114.71 | 105.63 | 108.64 | 114.04 | 2792700.0 | 112.04 |
2020-03-27 | 113.48 | 104.08 | 104.81 | 108.41 | 3714800.0 | 106.51 |
2020-03-26 | 110.35 | 100.5 | 102.82 | 109.22 | 4073900.0 | 107.3 |
2020-03-25 | 108.35 | 97.03 | 101.69 | 101.8 | 4168100.0 | 100.01 |
2020-03-24 | 102.93 | 96.37 | 98.77 | 102.56 | 3525000.0 | 100.76 |
2020-03-23 | 101.55 | 92.04 | 97.31 | 94.2 | 3960800.0 | 92.55 |
2020-03-20 | 103.98 | 93.1 | 99.0 | 101.56 | 4849700.0 | 99.78 |
2020-03-19 | 100.89 | 93.84 | 97.46 | 98.53 | 3600900.0 | 96.8 |
2020-03-18 | 108.31 | 87.35 | 102.99 | 99.81 | 4346700.0 | 97.32 |
2020-03-17 | 110.34 | 97.78 | 103.63 | 110.08 | 4513400.0 | 107.34 |
2020-03-16 | 114.28 | 100.69 | 107.75 | 101.42 | 4112700.0 | 98.89 |
2020-03-13 | 123.42 | 113.05 | 122.71 | 121.86 | 5280200.0 | 118.82 |
2020-03-12 | 126.53 | 116.55 | 124.0 | 116.74 | 3339900.0 | 113.83 |
2020-03-11 | 136.65 | 129.67 | 135.05 | 131.29 | 2664200.0 | 128.02 |
2020-03-10 | 139.32 | 133.88 | 139.07 | 139.1 | 2602200.0 | 135.63 |
2020-03-09 | 142.0 | 131.96 | 135.65 | 134.97 | 3246600.0 | 131.61 |
2020-03-06 | 145.45 | 139.26 | 139.87 | 144.82 | 3488900.0 | 141.21 |
2020-03-05 | 148.18 | 143.13 | 148.18 | 144.89 | 2569500.0 | 141.28 |
2020-03-04 | 152.27 | 146.64 | 147.9 | 151.94 | 2147900.0 | 148.15 |
2020-03-03 | 153.56 | 145.24 | 152.12 | 146.18 | 2838300.0 | 142.54 |
2020-03-02 | 152.14 | 145.01 | 145.13 | 151.81 | 3069400.0 | 148.03 |
2020-02-28 | 147.8 | 142.24 | 146.98 | 145.03 | 3792900.0 | 141.41 |
2020-02-27 | 158.09 | 150.05 | 156.24 | 150.11 | 3118900.0 | 146.37 |
2020-02-26 | 160.14 | 156.88 | 158.23 | 158.03 | 2354700.0 | 154.09 |
2020-02-25 | 160.73 | 156.55 | 160.26 | 157.21 | 2502200.0 | 153.29 |
2020-02-24 | 162.66 | 159.73 | 160.86 | 160.49 | 1919200.0 | 156.49 |
2020-02-21 | 164.05 | 162.65 | 162.65 | 163.75 | 1267700.0 | 159.67 |
2020-02-20 | 164.0 | 162.68 | 163.74 | 163.15 | 2265600.0 | 159.08 |
2020-02-19 | 164.39 | 162.58 | 163.94 | 164.21 | 1451100.0 | 160.12 |
2020-02-18 | 164.76 | 163.08 | 164.42 | 163.5 | 1366100.0 | 159.42 |