名前 | Canadian Pacific Railway Limited Common Stock |
ティッカー | CP |
国 | Canada |
上場年 | nan |
セクター | Transportation |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 369.07 | 363.8 | 366.91 | 365.52 | 320700.0 | 365.52 |
2021-02-12 | 365.55 | 353.42 | 355.41 | 365.51 | 257200.0 | 365.51 |
2021-02-11 | 358.91 | 352.62 | 354.25 | 355.17 | 201000.0 | 355.17 |
2021-02-10 | 357.85 | 352.22 | 357.6 | 353.66 | 177300.0 | 353.66 |
2021-02-09 | 356.31 | 350.42 | 354.52 | 355.03 | 275400.0 | 355.03 |
2021-02-08 | 358.45 | 354.58 | 356.77 | 355.43 | 192400.0 | 355.43 |
2021-02-05 | 357.87 | 351.47 | 352.63 | 356.06 | 269500.0 | 356.06 |
2021-02-04 | 352.52 | 348.85 | 351.44 | 350.98 | 331400.0 | 350.98 |
2021-02-03 | 355.02 | 348.14 | 354.6 | 350.89 | 305900.0 | 350.89 |
2021-02-02 | 355.48 | 340.58 | 340.58 | 354.59 | 432200.0 | 354.59 |
2021-02-01 | 341.0 | 336.64 | 339.1 | 337.66 | 383200.0 | 337.66 |
2021-01-29 | 346.67 | 332.1 | 345.64 | 336.22 | 513400.0 | 336.22 |
2021-01-28 | 349.95 | 334.67 | 339.61 | 347.05 | 546800.0 | 347.05 |
2021-01-27 | 338.5 | 329.78 | 337.28 | 330.29 | 460500.0 | 330.29 |
2021-01-26 | 348.28 | 341.71 | 348.28 | 342.06 | 268800.0 | 342.06 |
2021-01-25 | 344.93 | 337.74 | 339.27 | 344.46 | 341200.0 | 344.46 |
2021-01-22 | 348.82 | 339.26 | 347.35 | 339.26 | 366400.0 | 339.26 |
2021-01-21 | 355.99 | 348.62 | 354.23 | 348.71 | 244000.0 | 348.71 |
2021-01-20 | 354.99 | 349.38 | 351.21 | 354.47 | 171100.0 | 354.47 |
2021-01-19 | 363.61 | 350.89 | 361.73 | 351.21 | 259000.0 | 351.21 |
2021-01-15 | 358.36 | 352.29 | 355.13 | 357.21 | 207600.0 | 357.21 |
2021-01-14 | 365.03 | 356.48 | 365.03 | 357.44 | 199700.0 | 357.44 |
2021-01-13 | 366.79 | 358.98 | 366.19 | 363.43 | 352200.0 | 363.43 |
2021-01-12 | 365.78 | 360.14 | 364.34 | 364.3 | 187900.0 | 364.3 |
2021-01-11 | 376.0 | 364.03 | 373.47 | 364.07 | 289900.0 | 364.07 |
2021-01-08 | 379.0 | 370.29 | 370.51 | 376.99 | 270900.0 | 376.99 |
2021-01-07 | 371.38 | 358.95 | 361.72 | 370.19 | 475300.0 | 370.19 |
2021-01-06 | 366.75 | 351.34 | 351.57 | 360.37 | 343300.0 | 360.37 |
2021-01-05 | 353.51 | 344.83 | 344.83 | 352.93 | 355800.0 | 352.93 |
2021-01-04 | 349.41 | 340.67 | 348.48 | 344.83 | 392100.0 | 344.83 |
2020-12-31 | 350.19 | 346.46 | 349.49 | 346.69 | 179600.0 | 346.69 |
2020-12-30 | 349.73 | 346.74 | 347.16 | 348.99 | 205900.0 | 348.99 |
2020-12-29 | 348.73 | 345.6 | 346.38 | 347.16 | 170600.0 | 346.42 |
2020-12-28 | 348.15 | 343.9 | 346.58 | 345.05 | 124900.0 | 344.31 |
2020-12-24 | 344.91 | 341.46 | 343.37 | 344.3 | 84500.0 | 343.57 |
2020-12-23 | 343.49 | 340.18 | 340.93 | 341.11 | 118600.0 | 340.38 |
2020-12-22 | 340.99 | 336.27 | 339.0 | 339.44 | 187300.0 | 338.72 |
2020-12-21 | 340.95 | 335.69 | 338.92 | 339.82 | 159200.0 | 339.09 |
2020-12-18 | 344.86 | 340.41 | 342.35 | 343.77 | 287500.0 | 343.04 |
2020-12-17 | 345.25 | 340.96 | 340.96 | 342.55 | 265300.0 | 341.82 |
2020-12-16 | 340.89 | 336.58 | 338.0 | 338.84 | 235900.0 | 338.12 |
2020-12-15 | 339.88 | 334.48 | 337.67 | 337.8 | 172400.0 | 337.08 |
2020-12-14 | 341.27 | 334.61 | 341.01 | 334.77 | 487200.0 | 334.06 |
2020-12-11 | 339.91 | 336.88 | 337.5 | 338.84 | 225400.0 | 338.12 |
2020-12-10 | 341.58 | 337.63 | 340.12 | 339.25 | 331900.0 | 338.53 |
2020-12-09 | 340.57 | 336.0 | 336.67 | 340.07 | 222000.0 | 339.34 |
2020-12-08 | 337.16 | 332.66 | 333.65 | 336.58 | 278000.0 | 335.86 |
2020-12-07 | 335.48 | 329.94 | 333.25 | 334.69 | 283100.0 | 333.98 |
2020-12-04 | 333.74 | 323.22 | 324.78 | 333.4 | 343700.0 | 332.69 |
2020-12-03 | 325.13 | 321.2 | 321.8 | 324.47 | 283000.0 | 323.78 |
2020-12-02 | 325.01 | 320.97 | 323.56 | 321.2 | 310100.0 | 320.51 |
2020-12-01 | 325.76 | 321.4 | 324.69 | 322.97 | 309800.0 | 322.28 |
2020-11-30 | 327.09 | 321.0 | 325.34 | 321.85 | 335700.0 | 321.16 |
2020-11-27 | 327.92 | 322.85 | 327.92 | 325.93 | 123100.0 | 325.23 |
2020-11-25 | 327.33 | 321.63 | 325.94 | 326.19 | 344500.0 | 325.49 |
2020-11-24 | 331.7 | 324.34 | 331.7 | 326.14 | 560500.0 | 325.44 |
2020-11-23 | 334.5 | 328.8 | 333.94 | 328.92 | 277200.0 | 328.22 |
2020-11-20 | 337.0 | 331.95 | 337.0 | 332.01 | 347600.0 | 331.3 |
2020-11-19 | 338.92 | 334.09 | 336.56 | 338.29 | 208600.0 | 337.57 |
2020-11-18 | 339.3 | 336.0 | 338.29 | 337.09 | 250100.0 | 336.37 |
2020-11-17 | 338.1 | 332.91 | 336.17 | 337.54 | 263800.0 | 336.82 |
2020-11-16 | 337.8 | 330.33 | 334.99 | 337.61 | 349200.0 | 336.89 |
2020-11-13 | 333.3 | 328.95 | 328.95 | 332.53 | 400600.0 | 331.82 |
2020-11-12 | 331.52 | 326.75 | 327.22 | 328.26 | 227700.0 | 327.56 |
2020-11-11 | 332.91 | 327.17 | 329.13 | 328.1 | 270700.0 | 327.4 |
2020-11-10 | 331.88 | 325.37 | 326.0 | 327.29 | 270700.0 | 326.59 |
2020-11-09 | 332.9 | 325.1 | 332.3 | 325.36 | 309400.0 | 324.67 |
2020-11-06 | 320.93 | 315.5 | 319.96 | 319.51 | 218500.0 | 318.83 |
2020-11-05 | 320.8 | 315.59 | 315.59 | 319.34 | 277200.0 | 318.66 |
2020-11-04 | 322.81 | 310.67 | 321.75 | 311.22 | 737800.0 | 310.56 |
2020-11-03 | 321.66 | 315.65 | 316.04 | 320.4 | 367800.0 | 319.72 |
2020-11-02 | 313.79 | 300.49 | 302.63 | 313.6 | 394600.0 | 312.93 |
2020-10-30 | 299.21 | 293.95 | 297.36 | 299.13 | 490800.0 | 298.49 |
2020-10-29 | 302.5 | 297.53 | 299.05 | 297.97 | 721900.0 | 297.33 |
2020-10-28 | 305.39 | 299.21 | 302.15 | 300.17 | 456200.0 | 299.53 |
2020-10-27 | 309.48 | 306.65 | 308.69 | 308.0 | 294400.0 | 307.34 |
2020-10-26 | 311.21 | 303.46 | 311.16 | 307.92 | 417000.0 | 307.26 |
2020-10-23 | 317.8 | 311.85 | 316.15 | 314.7 | 349700.0 | 314.03 |
2020-10-22 | 317.89 | 313.34 | 314.66 | 315.85 | 369400.0 | 315.18 |
2020-10-21 | 322.32 | 315.2 | 317.01 | 315.45 | 592400.0 | 314.78 |
2020-10-20 | 325.26 | 314.97 | 319.0 | 319.76 | 729700.0 | 319.08 |
2020-10-19 | 326.77 | 321.75 | 325.02 | 322.38 | 451500.0 | 321.69 |
2020-10-16 | 327.4 | 324.41 | 326.37 | 325.09 | 234500.0 | 324.4 |
2020-10-15 | 325.26 | 317.87 | 318.3 | 324.78 | 240000.0 | 324.09 |
2020-10-14 | 322.98 | 317.33 | 317.84 | 322.06 | 267900.0 | 321.37 |
2020-10-13 | 319.14 | 314.06 | 315.19 | 317.0 | 285300.0 | 316.32 |
2020-10-12 | 317.11 | 314.67 | 315.7 | 315.85 | 154900.0 | 315.18 |
2020-10-09 | 316.96 | 312.15 | 312.61 | 313.94 | 338500.0 | 313.27 |
2020-10-08 | 312.44 | 308.66 | 311.42 | 309.98 | 208700.0 | 309.32 |
2020-10-07 | 311.1 | 302.99 | 302.99 | 309.68 | 265700.0 | 309.02 |
2020-10-06 | 307.25 | 300.96 | 306.26 | 301.41 | 369100.0 | 300.77 |
2020-10-05 | 307.06 | 304.22 | 305.8 | 305.53 | 185400.0 | 304.88 |
2020-10-02 | 304.15 | 298.48 | 298.48 | 303.55 | 261800.0 | 302.9 |
2020-10-01 | 306.57 | 301.18 | 305.85 | 302.16 | 290400.0 | 301.52 |
2020-09-30 | 307.13 | 302.75 | 304.3 | 304.43 | 373200.0 | 303.78 |
2020-09-29 | 304.66 | 300.6 | 301.37 | 303.8 | 339600.0 | 303.15 |
2020-09-28 | 305.4 | 300.59 | 303.4 | 301.7 | 423900.0 | 301.06 |
2020-09-25 | 301.38 | 296.88 | 299.12 | 300.39 | 213300.0 | 299.75 |
2020-09-24 | 302.09 | 295.46 | 297.15 | 300.3 | 234700.0 | 299.66 |
2020-09-23 | 304.7 | 297.8 | 302.95 | 298.64 | 213000.0 | 297.29 |
2020-09-22 | 302.07 | 296.39 | 298.03 | 301.27 | 211500.0 | 299.91 |
2020-09-21 | 296.86 | 290.85 | 296.86 | 296.79 | 342100.0 | 295.45 |
2020-09-18 | 307.5 | 300.6 | 305.48 | 300.65 | 289800.0 | 299.3 |
2020-09-17 | 306.54 | 296.49 | 297.82 | 304.64 | 274000.0 | 303.27 |
2020-09-16 | 310.64 | 301.94 | 310.64 | 301.94 | 407700.0 | 300.58 |
2020-09-15 | 312.59 | 306.86 | 308.12 | 307.81 | 445800.0 | 306.42 |
2020-09-14 | 306.24 | 300.9 | 302.47 | 305.42 | 365300.0 | 304.04 |
2020-09-11 | 301.6 | 296.77 | 297.45 | 300.26 | 313000.0 | 298.91 |
2020-09-10 | 297.66 | 294.27 | 295.75 | 295.6 | 356700.0 | 294.27 |
2020-09-09 | 296.83 | 288.53 | 289.99 | 294.53 | 312100.0 | 293.2 |
2020-09-08 | 291.79 | 282.77 | 287.26 | 286.79 | 392500.0 | 285.5 |
2020-09-04 | 295.68 | 287.73 | 294.27 | 290.39 | 242500.0 | 289.08 |
2020-09-03 | 297.04 | 290.42 | 295.87 | 292.79 | 255100.0 | 291.47 |
2020-09-02 | 298.42 | 294.96 | 296.54 | 296.31 | 453300.0 | 294.97 |
2020-09-01 | 297.09 | 293.47 | 295.68 | 295.5 | 378200.0 | 294.17 |
2020-08-31 | 300.73 | 295.43 | 300.13 | 295.68 | 282700.0 | 294.35 |
2020-08-28 | 302.41 | 298.36 | 301.11 | 298.85 | 295600.0 | 297.5 |
2020-08-27 | 301.85 | 298.0 | 300.39 | 301.0 | 207200.0 | 299.64 |
2020-08-26 | 299.73 | 295.26 | 298.01 | 299.39 | 607200.0 | 298.04 |
2020-08-25 | 300.55 | 297.52 | 298.19 | 298.3 | 315800.0 | 296.96 |
2020-08-24 | 301.44 | 296.81 | 301.44 | 298.13 | 200900.0 | 296.79 |
2020-08-21 | 299.21 | 294.66 | 298.36 | 298.7 | 318300.0 | 297.35 |
2020-08-20 | 299.62 | 296.04 | 296.83 | 298.23 | 232700.0 | 296.89 |
2020-08-19 | 302.83 | 298.46 | 301.16 | 298.68 | 187500.0 | 297.33 |
2020-08-18 | 301.71 | 297.62 | 298.73 | 300.7 | 399200.0 | 299.34 |
2020-08-17 | 300.8 | 294.01 | 294.84 | 298.4 | 281000.0 | 297.06 |
2020-08-14 | 295.72 | 292.48 | 293.14 | 293.67 | 181700.0 | 292.35 |
2020-08-13 | 296.5 | 292.46 | 295.78 | 293.87 | 274200.0 | 292.55 |
2020-08-12 | 299.71 | 293.38 | 294.11 | 295.32 | 598700.0 | 293.99 |
2020-08-11 | 293.87 | 288.55 | 288.56 | 291.26 | 323200.0 | 289.95 |
2020-08-10 | 287.16 | 279.7 | 282.8 | 286.89 | 356600.0 | 285.6 |
2020-08-07 | 282.05 | 277.74 | 278.37 | 281.99 | 242200.0 | 280.72 |
2020-08-06 | 279.35 | 273.72 | 274.19 | 279.12 | 276100.0 | 277.86 |
2020-08-05 | 274.29 | 271.71 | 272.89 | 273.42 | 331800.0 | 272.19 |
2020-08-04 | 272.92 | 268.04 | 268.04 | 271.37 | 453900.0 | 270.15 |
2020-08-03 | 277.29 | 268.09 | 277.29 | 268.54 | 535600.0 | 267.33 |
2020-07-31 | 275.47 | 268.32 | 274.56 | 275.18 | 585700.0 | 273.94 |
2020-07-30 | 277.19 | 273.23 | 276.48 | 275.37 | 265900.0 | 274.13 |
2020-07-29 | 280.76 | 275.25 | 275.25 | 280.3 | 425700.0 | 279.04 |
2020-07-28 | 277.33 | 273.84 | 275.6 | 274.75 | 357000.0 | 273.51 |
2020-07-27 | 278.62 | 273.77 | 273.77 | 276.87 | 298300.0 | 275.62 |
2020-07-24 | 275.28 | 272.72 | 274.32 | 274.08 | 314400.0 | 272.84 |
2020-07-23 | 276.71 | 273.57 | 274.59 | 274.91 | 427200.0 | 273.67 |
2020-07-22 | 280.53 | 270.67 | 274.41 | 273.53 | 776800.0 | 272.3 |
2020-07-21 | 274.95 | 271.04 | 272.81 | 271.04 | 388900.0 | 269.82 |
2020-07-20 | 274.47 | 270.86 | 273.48 | 272.41 | 295600.0 | 271.18 |
2020-07-17 | 275.57 | 269.53 | 270.0 | 274.04 | 424600.0 | 272.8 |
2020-07-16 | 268.72 | 263.39 | 263.39 | 268.33 | 313400.0 | 267.12 |
2020-07-15 | 266.88 | 263.02 | 263.02 | 264.94 | 322200.0 | 263.75 |
2020-07-14 | 260.93 | 252.24 | 252.54 | 260.71 | 398300.0 | 259.54 |
2020-07-13 | 260.73 | 253.24 | 260.09 | 253.53 | 430400.0 | 252.39 |
2020-07-10 | 258.48 | 253.9 | 256.3 | 257.99 | 266800.0 | 256.83 |
2020-07-09 | 259.34 | 253.63 | 259.24 | 255.83 | 383500.0 | 254.68 |
2020-07-08 | 259.53 | 256.03 | 256.18 | 259.23 | 250000.0 | 258.06 |
2020-07-07 | 259.45 | 253.6 | 253.6 | 255.3 | 323900.0 | 254.15 |
2020-07-06 | 257.22 | 250.0 | 256.67 | 254.59 | 682200.0 | 253.44 |
2020-07-02 | 257.82 | 253.5 | 256.93 | 253.71 | 277300.0 | 252.57 |
2020-07-01 | 257.05 | 251.08 | 255.79 | 254.23 | 346300.0 | 253.08 |
2020-06-30 | 256.22 | 248.48 | 250.09 | 255.34 | 393100.0 | 254.19 |
2020-06-29 | 251.75 | 248.03 | 249.53 | 250.47 | 423900.0 | 249.34 |
2020-06-26 | 252.23 | 247.5 | 250.87 | 248.63 | 336800.0 | 247.51 |
2020-06-25 | 250.73 | 243.66 | 244.72 | 250.65 | 326800.0 | 249.52 |
2020-06-24 | 250.95 | 245.42 | 248.39 | 245.48 | 478300.0 | 243.77 |
2020-06-23 | 257.45 | 250.49 | 257.45 | 250.63 | 573900.0 | 248.88 |
2020-06-22 | 255.92 | 251.67 | 253.8 | 252.98 | 263000.0 | 251.22 |
2020-06-19 | 258.91 | 252.93 | 258.91 | 253.84 | 319500.0 | 252.07 |
2020-06-18 | 257.77 | 255.29 | 256.15 | 256.3 | 208300.0 | 254.51 |
2020-06-17 | 260.69 | 256.4 | 259.05 | 257.51 | 208800.0 | 255.71 |
2020-06-16 | 261.47 | 255.08 | 259.06 | 257.06 | 411500.0 | 255.27 |
2020-06-15 | 254.2 | 243.07 | 245.81 | 252.06 | 349800.0 | 250.3 |
2020-06-12 | 255.14 | 247.87 | 254.14 | 252.0 | 435900.0 | 250.24 |
2020-06-11 | 253.74 | 246.97 | 253.74 | 246.97 | 402800.0 | 245.25 |
2020-06-10 | 263.96 | 259.85 | 262.41 | 260.16 | 288500.0 | 258.35 |
2020-06-09 | 266.6 | 256.64 | 256.68 | 263.62 | 410600.0 | 261.78 |
2020-06-08 | 267.9 | 261.05 | 265.48 | 262.61 | 425900.0 | 260.78 |
2020-06-05 | 271.63 | 264.41 | 265.02 | 265.76 | 607700.0 | 263.91 |
2020-06-04 | 261.47 | 257.88 | 258.07 | 258.68 | 260200.0 | 256.88 |
2020-06-03 | 261.57 | 254.45 | 255.88 | 260.33 | 327200.0 | 258.51 |
2020-06-02 | 253.96 | 249.71 | 251.62 | 252.7 | 276200.0 | 250.94 |
2020-06-01 | 250.45 | 247.43 | 249.93 | 249.29 | 304000.0 | 247.55 |
2020-05-29 | 251.37 | 247.2 | 249.72 | 249.65 | 372200.0 | 247.91 |
2020-05-28 | 255.55 | 250.91 | 255.55 | 251.12 | 343000.0 | 249.37 |
2020-05-27 | 253.59 | 246.85 | 252.47 | 253.18 | 371700.0 | 251.41 |
2020-05-26 | 250.7 | 246.32 | 248.55 | 249.39 | 338700.0 | 247.65 |
2020-05-22 | 241.63 | 238.17 | 240.02 | 241.13 | 257100.0 | 239.45 |
2020-05-21 | 243.92 | 238.62 | 242.27 | 241.02 | 483100.0 | 239.34 |
2020-05-20 | 245.39 | 233.98 | 233.98 | 244.16 | 793400.0 | 242.46 |
2020-05-19 | 234.89 | 227.85 | 229.97 | 231.66 | 450800.0 | 230.04 |
2020-05-18 | 233.43 | 225.31 | 226.64 | 232.12 | 544600.0 | 230.5 |
2020-05-15 | 221.91 | 218.52 | 221.91 | 220.23 | 429600.0 | 218.69 |
2020-05-14 | 226.17 | 219.32 | 224.89 | 222.0 | 625200.0 | 220.45 |
2020-05-13 | 230.42 | 222.91 | 227.4 | 227.55 | 658300.0 | 225.96 |
2020-05-12 | 233.98 | 228.62 | 229.81 | 228.62 | 486100.0 | 227.03 |
2020-05-11 | 230.58 | 225.51 | 226.13 | 229.87 | 249700.0 | 228.27 |
2020-05-08 | 229.4 | 224.96 | 227.57 | 229.0 | 318600.0 | 227.4 |
2020-05-07 | 226.34 | 221.88 | 223.51 | 224.41 | 395700.0 | 222.84 |
2020-05-06 | 222.14 | 215.91 | 218.26 | 221.09 | 1079400.0 | 219.55 |
2020-05-05 | 221.54 | 217.02 | 220.34 | 217.15 | 1988300.0 | 215.64 |
2020-05-04 | 221.16 | 214.54 | 219.92 | 218.15 | 1156200.0 | 216.63 |
2020-05-01 | 224.33 | 220.64 | 222.81 | 221.64 | 543200.0 | 220.09 |
2020-04-30 | 235.67 | 226.88 | 233.73 | 227.33 | 1587400.0 | 225.74 |
2020-04-29 | 238.66 | 234.45 | 235.78 | 236.06 | 447300.0 | 234.41 |
2020-04-28 | 236.11 | 231.24 | 234.4 | 231.33 | 353000.0 | 229.72 |
2020-04-27 | 234.07 | 229.63 | 230.88 | 231.16 | 417300.0 | 229.55 |
2020-04-24 | 229.98 | 224.76 | 229.33 | 227.98 | 394500.0 | 226.39 |
2020-04-23 | 230.69 | 225.01 | 229.27 | 226.96 | 644400.0 | 225.38 |
2020-04-22 | 225.82 | 217.41 | 219.41 | 225.33 | 1053400.0 | 223.76 |
2020-04-21 | 219.07 | 211.43 | 212.82 | 216.0 | 571000.0 | 214.49 |
2020-04-20 | 224.91 | 218.0 | 220.82 | 219.01 | 436800.0 | 217.48 |
2020-04-17 | 225.09 | 219.25 | 223.83 | 224.02 | 530000.0 | 222.46 |
2020-04-16 | 220.43 | 214.78 | 216.22 | 218.5 | 699000.0 | 216.98 |
2020-04-15 | 227.65 | 217.51 | 227.65 | 217.7 | 521800.0 | 216.18 |
2020-04-14 | 229.05 | 224.78 | 224.82 | 227.91 | 532100.0 | 226.32 |
2020-04-13 | 224.64 | 220.21 | 223.24 | 222.24 | 431800.0 | 220.69 |
2020-04-09 | 232.04 | 224.61 | 228.24 | 225.41 | 608500.0 | 223.84 |
2020-04-08 | 227.43 | 219.78 | 223.45 | 226.65 | 581700.0 | 225.07 |
2020-04-07 | 233.71 | 221.23 | 228.17 | 221.42 | 425800.0 | 219.88 |
2020-04-06 | 223.55 | 217.71 | 222.45 | 223.03 | 392300.0 | 221.47 |
2020-04-03 | 216.02 | 209.78 | 213.97 | 212.83 | 289300.0 | 211.35 |
2020-04-02 | 216.83 | 205.26 | 207.54 | 214.78 | 454800.0 | 213.28 |
2020-04-01 | 216.0 | 207.2 | 208.67 | 209.4 | 305100.0 | 207.94 |
2020-03-31 | 221.49 | 214.41 | 215.71 | 219.59 | 516800.0 | 218.06 |
2020-03-30 | 218.28 | 208.13 | 210.31 | 217.02 | 375000.0 | 215.51 |
2020-03-27 | 217.14 | 207.78 | 211.78 | 210.3 | 340100.0 | 208.83 |
2020-03-26 | 220.0 | 206.76 | 212.34 | 219.42 | 461100.0 | 217.89 |
2020-03-25 | 223.74 | 202.68 | 206.66 | 206.82 | 550300.0 | 204.8 |
2020-03-24 | 208.21 | 190.2 | 190.2 | 206.69 | 517700.0 | 204.67 |
2020-03-23 | 195.0 | 180.12 | 183.56 | 181.36 | 541700.0 | 179.59 |
2020-03-20 | 205.93 | 184.38 | 197.29 | 185.95 | 687400.0 | 184.13 |
2020-03-19 | 194.14 | 176.52 | 184.03 | 193.45 | 493200.0 | 191.56 |
2020-03-18 | 187.57 | 173.26 | 183.72 | 186.46 | 584400.0 | 184.64 |
2020-03-17 | 200.04 | 185.11 | 189.93 | 197.35 | 645300.0 | 195.42 |
2020-03-16 | 200.73 | 186.13 | 200.0 | 187.45 | 940100.0 | 185.62 |
2020-03-13 | 218.03 | 199.53 | 209.31 | 217.62 | 632700.0 | 215.49 |
2020-03-12 | 206.37 | 195.23 | 203.09 | 196.74 | 618200.0 | 194.81 |
2020-03-11 | 222.87 | 214.4 | 216.59 | 217.3 | 863500.0 | 215.17 |
2020-03-10 | 224.6 | 208.8 | 210.01 | 224.25 | 1507200.0 | 222.06 |
2020-03-09 | 231.79 | 199.55 | 231.55 | 202.68 | 2287400.0 | 200.7 |
2020-03-06 | 246.78 | 241.62 | 243.25 | 245.88 | 582400.0 | 243.47 |
2020-03-05 | 253.96 | 247.66 | 251.29 | 249.39 | 563600.0 | 246.95 |
2020-03-04 | 257.3 | 249.93 | 252.97 | 257.21 | 539800.0 | 254.69 |
2020-03-03 | 258.22 | 246.85 | 254.1 | 247.89 | 700100.0 | 245.46 |
2020-03-02 | 254.29 | 242.8 | 248.46 | 253.88 | 716600.0 | 251.4 |
2020-02-28 | 248.77 | 238.93 | 246.31 | 248.77 | 720300.0 | 246.34 |
2020-02-27 | 257.39 | 248.31 | 251.13 | 251.81 | 961500.0 | 249.35 |
2020-02-26 | 263.79 | 256.08 | 258.27 | 256.93 | 843400.0 | 254.42 |
2020-02-25 | 267.03 | 257.01 | 265.45 | 258.0 | 679800.0 | 255.48 |
2020-02-24 | 264.76 | 252.0 | 256.85 | 263.55 | 639600.0 | 260.97 |
2020-02-21 | 269.44 | 265.42 | 269.44 | 265.64 | 384200.0 | 263.04 |
2020-02-20 | 270.26 | 266.63 | 269.75 | 270.09 | 384000.0 | 267.45 |
2020-02-19 | 271.52 | 269.59 | 270.27 | 270.23 | 258700.0 | 267.59 |
2020-02-18 | 272.12 | 267.94 | 269.54 | 268.84 | 270800.0 | 266.21 |