名前 | Equinix Inc. Common Stock REIT |
ティッカー | EQIX |
国 | United States |
上場年 | 2000.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 724.0 | 684.47 | 723.64 | 688.09 | 617200.0 | 688.09 |
2021-02-12 | 724.17 | 700.02 | 711.23 | 709.81 | 638700.0 | 709.81 |
2021-02-11 | 758.62 | 711.1 | 749.25 | 717.7 | 798600.0 | 717.7 |
2021-02-10 | 758.52 | 748.23 | 756.94 | 751.0 | 465800.0 | 751.0 |
2021-02-09 | 755.26 | 742.59 | 751.43 | 750.47 | 299700.0 | 750.47 |
2021-02-08 | 754.55 | 739.16 | 751.02 | 747.41 | 371700.0 | 747.41 |
2021-02-05 | 756.29 | 740.95 | 749.12 | 754.29 | 378200.0 | 754.29 |
2021-02-04 | 760.02 | 742.01 | 760.02 | 746.91 | 421100.0 | 746.91 |
2021-02-03 | 766.0 | 745.89 | 764.1 | 754.89 | 320100.0 | 754.89 |
2021-02-02 | 770.35 | 758.28 | 760.09 | 768.57 | 575800.0 | 768.57 |
2021-02-01 | 759.56 | 731.5 | 737.96 | 756.72 | 343800.0 | 756.72 |
2021-01-29 | 745.5 | 726.36 | 733.47 | 739.96 | 487800.0 | 739.96 |
2021-01-28 | 747.43 | 724.11 | 729.0 | 738.23 | 450100.0 | 738.23 |
2021-01-27 | 737.32 | 730.0 | 737.32 | 731.7 | 492700.0 | 731.7 |
2021-01-26 | 736.0 | 719.55 | 721.28 | 735.24 | 369900.0 | 735.24 |
2021-01-25 | 728.86 | 719.35 | 728.46 | 723.16 | 315700.0 | 723.16 |
2021-01-22 | 728.93 | 720.18 | 720.18 | 721.16 | 484900.0 | 721.16 |
2021-01-21 | 729.08 | 716.76 | 727.22 | 719.9 | 318300.0 | 719.9 |
2021-01-20 | 734.53 | 715.0 | 718.23 | 727.74 | 456100.0 | 727.74 |
2021-01-19 | 722.99 | 711.64 | 716.83 | 716.32 | 558500.0 | 716.32 |
2021-01-15 | 709.86 | 690.73 | 690.94 | 707.76 | 549800.0 | 707.76 |
2021-01-14 | 692.88 | 684.95 | 689.05 | 689.67 | 530100.0 | 689.67 |
2021-01-13 | 691.58 | 678.77 | 681.45 | 690.12 | 455300.0 | 690.12 |
2021-01-12 | 681.76 | 660.72 | 681.33 | 676.53 | 412300.0 | 676.53 |
2021-01-11 | 699.95 | 680.8 | 696.99 | 682.39 | 502900.0 | 682.39 |
2021-01-08 | 698.65 | 683.76 | 686.31 | 692.46 | 624200.0 | 692.46 |
2021-01-07 | 684.25 | 670.32 | 673.22 | 678.97 | 698000.0 | 678.97 |
2021-01-06 | 686.53 | 663.85 | 685.0 | 668.96 | 568600.0 | 668.96 |
2021-01-05 | 698.86 | 690.23 | 698.0 | 691.54 | 473600.0 | 691.54 |
2021-01-04 | 719.24 | 691.63 | 718.34 | 692.56 | 567100.0 | 692.56 |
2020-12-31 | 714.93 | 697.28 | 701.48 | 714.18 | 293500.0 | 714.18 |
2020-12-30 | 715.67 | 698.26 | 711.58 | 700.4 | 348300.0 | 700.4 |
2020-12-29 | 716.23 | 705.5 | 715.0 | 708.78 | 230800.0 | 708.78 |
2020-12-28 | 710.75 | 703.32 | 707.85 | 709.88 | 265300.0 | 709.88 |
2020-12-24 | 711.43 | 702.61 | 707.94 | 705.94 | 97300.0 | 705.94 |
2020-12-23 | 719.24 | 703.08 | 714.92 | 703.08 | 342400.0 | 703.08 |
2020-12-22 | 714.09 | 698.08 | 700.0 | 713.44 | 371400.0 | 713.44 |
2020-12-21 | 706.39 | 697.08 | 701.33 | 704.4 | 516300.0 | 704.4 |
2020-12-18 | 713.8 | 704.13 | 713.8 | 709.73 | 862000.0 | 709.73 |
2020-12-17 | 717.73 | 695.82 | 696.37 | 712.74 | 565400.0 | 712.74 |
2020-12-16 | 702.52 | 686.93 | 699.49 | 690.19 | 379100.0 | 690.19 |
2020-12-15 | 698.29 | 687.45 | 696.52 | 695.64 | 423100.0 | 695.64 |
2020-12-14 | 699.75 | 687.0 | 688.98 | 690.03 | 454000.0 | 690.03 |
2020-12-11 | 689.7 | 671.9 | 685.46 | 688.86 | 455000.0 | 688.86 |
2020-12-10 | 689.25 | 676.03 | 676.03 | 686.99 | 419700.0 | 686.99 |
2020-12-09 | 703.89 | 675.84 | 702.91 | 678.4 | 596900.0 | 678.4 |
2020-12-08 | 706.41 | 692.13 | 705.0 | 695.28 | 454200.0 | 695.28 |
2020-12-07 | 717.76 | 694.38 | 714.96 | 697.55 | 682000.0 | 697.55 |
2020-12-04 | 712.96 | 690.49 | 692.9 | 708.33 | 632900.0 | 708.33 |
2020-12-03 | 701.73 | 689.78 | 701.73 | 692.65 | 669100.0 | 692.65 |
2020-12-02 | 712.93 | 688.14 | 710.0 | 690.62 | 552200.0 | 690.62 |
2020-12-01 | 714.86 | 700.03 | 706.59 | 712.58 | 798100.0 | 712.58 |
2020-11-30 | 706.73 | 695.44 | 701.6 | 697.79 | 1021700.0 | 697.79 |
2020-11-27 | 705.7 | 691.63 | 701.04 | 700.52 | 469700.0 | 700.52 |
2020-11-25 | 705.35 | 686.77 | 698.99 | 693.54 | 880700.0 | 693.54 |
2020-11-24 | 715.85 | 690.06 | 714.95 | 692.38 | 1209900.0 | 692.38 |
2020-11-23 | 733.0 | 709.38 | 727.2 | 711.46 | 516500.0 | 711.46 |
2020-11-20 | 742.32 | 725.55 | 732.97 | 728.12 | 538300.0 | 728.12 |
2020-11-19 | 737.73 | 727.75 | 737.73 | 730.59 | 444500.0 | 730.59 |
2020-11-18 | 758.1 | 733.37 | 747.89 | 734.32 | 658500.0 | 734.32 |
2020-11-17 | 755.0 | 743.82 | 750.61 | 751.18 | 512200.0 | 751.18 |
2020-11-16 | 764.48 | 736.2 | 762.57 | 755.09 | 405000.0 | 752.43 |
2020-11-13 | 766.3 | 755.31 | 764.6 | 760.81 | 313700.0 | 758.13 |
2020-11-12 | 767.22 | 754.33 | 767.12 | 760.31 | 390100.0 | 757.63 |
2020-11-11 | 766.05 | 731.0 | 733.72 | 760.85 | 554800.0 | 758.17 |
2020-11-10 | 743.87 | 716.03 | 743.13 | 726.77 | 770200.0 | 724.21 |
2020-11-09 | 808.02 | 740.54 | 800.41 | 743.21 | 852400.0 | 740.59 |
2020-11-06 | 797.27 | 781.25 | 790.72 | 794.39 | 471500.0 | 791.59 |
2020-11-05 | 795.34 | 779.75 | 790.0 | 781.05 | 335200.0 | 778.3 |
2020-11-04 | 787.0 | 758.72 | 759.35 | 777.29 | 363800.0 | 774.55 |
2020-11-03 | 755.33 | 738.37 | 742.6 | 752.28 | 313800.0 | 749.63 |
2020-11-02 | 748.0 | 729.84 | 740.25 | 738.32 | 426500.0 | 735.72 |
2020-10-30 | 739.71 | 719.86 | 731.46 | 731.24 | 413400.0 | 728.66 |
2020-10-29 | 767.74 | 737.8 | 767.74 | 740.68 | 574100.0 | 738.07 |
2020-10-28 | 771.68 | 755.01 | 763.19 | 756.07 | 487600.0 | 753.41 |
2020-10-27 | 778.8 | 767.11 | 778.8 | 773.31 | 308600.0 | 770.59 |
2020-10-26 | 777.0 | 762.5 | 777.0 | 770.48 | 293300.0 | 767.77 |
2020-10-23 | 781.09 | 769.51 | 778.0 | 777.03 | 378100.0 | 774.29 |
2020-10-22 | 809.43 | 776.34 | 806.12 | 777.55 | 419000.0 | 774.81 |
2020-10-21 | 806.93 | 797.52 | 802.78 | 803.16 | 307600.0 | 800.33 |
2020-10-20 | 813.35 | 800.0 | 810.78 | 804.94 | 300100.0 | 802.1 |
2020-10-19 | 822.77 | 808.35 | 820.14 | 810.0 | 284000.0 | 807.15 |
2020-10-16 | 826.8 | 812.08 | 816.26 | 817.69 | 324900.0 | 814.81 |
2020-10-15 | 822.0 | 811.47 | 814.01 | 814.83 | 255200.0 | 811.96 |
2020-10-14 | 828.11 | 812.61 | 823.89 | 817.4 | 472900.0 | 814.52 |
2020-10-13 | 838.26 | 822.03 | 838.26 | 826.11 | 305500.0 | 823.2 |
2020-10-12 | 839.77 | 823.94 | 832.88 | 835.0 | 301500.0 | 832.06 |
2020-10-09 | 834.28 | 825.55 | 834.28 | 829.35 | 356600.0 | 826.43 |
2020-10-08 | 835.59 | 797.5 | 803.04 | 824.4 | 613100.0 | 821.5 |
2020-10-07 | 805.77 | 789.61 | 790.82 | 803.26 | 347200.0 | 800.43 |
2020-10-06 | 796.94 | 775.0 | 787.42 | 790.83 | 394500.0 | 788.04 |
2020-10-05 | 788.27 | 762.81 | 777.79 | 788.26 | 301100.0 | 785.48 |
2020-10-02 | 779.81 | 760.34 | 764.38 | 778.0 | 446700.0 | 775.26 |
2020-10-01 | 771.61 | 756.02 | 764.26 | 768.35 | 378200.0 | 765.64 |
2020-09-30 | 770.16 | 752.68 | 767.57 | 760.13 | 442200.0 | 757.45 |
2020-09-29 | 768.6 | 760.42 | 764.81 | 763.46 | 290400.0 | 760.77 |
2020-09-28 | 771.43 | 760.49 | 766.97 | 764.81 | 333100.0 | 762.12 |
2020-09-25 | 751.68 | 731.94 | 732.62 | 751.32 | 251100.0 | 748.67 |
2020-09-24 | 744.83 | 730.69 | 734.27 | 733.73 | 346900.0 | 731.15 |
2020-09-23 | 754.12 | 729.39 | 729.39 | 730.67 | 317500.0 | 728.1 |
2020-09-22 | 756.33 | 742.58 | 742.58 | 750.0 | 327200.0 | 747.36 |
2020-09-21 | 751.32 | 730.01 | 750.0 | 745.55 | 350000.0 | 742.92 |
2020-09-18 | 757.84 | 746.67 | 754.74 | 752.07 | 421300.0 | 749.42 |
2020-09-17 | 766.52 | 744.73 | 763.5 | 755.65 | 294500.0 | 752.99 |
2020-09-16 | 783.39 | 766.53 | 778.81 | 767.34 | 264500.0 | 764.64 |
2020-09-15 | 773.31 | 759.07 | 759.07 | 768.45 | 218000.0 | 765.74 |
2020-09-14 | 761.18 | 747.0 | 751.69 | 756.04 | 278400.0 | 753.38 |
2020-09-11 | 750.76 | 737.97 | 747.11 | 747.79 | 222000.0 | 745.16 |
2020-09-10 | 753.81 | 742.0 | 752.23 | 742.87 | 274800.0 | 740.25 |
2020-09-09 | 760.88 | 746.54 | 749.0 | 753.42 | 320500.0 | 750.77 |
2020-09-08 | 753.44 | 738.08 | 743.6 | 741.05 | 362600.0 | 738.44 |
2020-09-04 | 767.4 | 737.87 | 762.05 | 752.18 | 399900.0 | 749.53 |
2020-09-03 | 793.43 | 754.71 | 789.63 | 762.45 | 449800.0 | 759.76 |
2020-09-02 | 801.98 | 776.64 | 787.0 | 799.61 | 535800.0 | 796.79 |
2020-09-01 | 793.0 | 773.54 | 790.16 | 789.8 | 306400.0 | 787.02 |
2020-08-31 | 796.39 | 787.53 | 788.0 | 789.78 | 580500.0 | 787.0 |
2020-08-28 | 788.28 | 778.13 | 788.28 | 787.02 | 286900.0 | 784.25 |
2020-08-27 | 795.5 | 783.0 | 787.03 | 789.65 | 302800.0 | 786.87 |
2020-08-26 | 782.5 | 770.39 | 781.57 | 782.0 | 313500.0 | 779.25 |
2020-08-25 | 782.06 | 771.48 | 776.32 | 779.71 | 186200.0 | 776.96 |
2020-08-24 | 785.0 | 763.13 | 785.0 | 772.47 | 371200.0 | 769.75 |
2020-08-21 | 787.71 | 774.63 | 787.71 | 782.17 | 504600.0 | 779.41 |
2020-08-20 | 788.09 | 776.62 | 776.62 | 784.91 | 312100.0 | 782.14 |
2020-08-19 | 794.63 | 774.23 | 794.63 | 778.71 | 334000.0 | 775.97 |
2020-08-18 | 789.98 | 770.46 | 772.0 | 786.85 | 453600.0 | 784.08 |
2020-08-17 | 773.01 | 758.36 | 758.36 | 772.08 | 390700.0 | 766.71 |
2020-08-14 | 776.34 | 758.11 | 771.2 | 762.01 | 361600.0 | 756.71 |
2020-08-13 | 778.17 | 767.94 | 769.32 | 770.12 | 284500.0 | 764.76 |
2020-08-12 | 776.21 | 756.62 | 764.68 | 772.99 | 315300.0 | 767.61 |
2020-08-11 | 781.46 | 754.92 | 781.46 | 758.17 | 505600.0 | 752.9 |
2020-08-10 | 805.81 | 780.03 | 797.95 | 782.74 | 307700.0 | 777.3 |
2020-08-07 | 798.48 | 788.44 | 791.69 | 791.7 | 224900.0 | 786.19 |
2020-08-06 | 793.78 | 786.47 | 787.67 | 792.06 | 254300.0 | 786.55 |
2020-08-05 | 799.0 | 786.24 | 799.0 | 794.04 | 250100.0 | 788.52 |
2020-08-04 | 794.72 | 775.03 | 783.46 | 793.43 | 382900.0 | 787.91 |
2020-08-03 | 785.47 | 775.19 | 776.64 | 779.12 | 386500.0 | 773.7 |
2020-07-31 | 785.8 | 770.88 | 774.18 | 785.48 | 334600.0 | 780.02 |
2020-07-30 | 787.7 | 770.0 | 780.0 | 777.95 | 461400.0 | 772.54 |
2020-07-29 | 770.88 | 756.16 | 760.1 | 770.0 | 379500.0 | 764.64 |
2020-07-28 | 762.39 | 748.5 | 762.39 | 752.53 | 401500.0 | 747.3 |
2020-07-27 | 756.09 | 735.03 | 737.7 | 754.0 | 399400.0 | 748.76 |
2020-07-24 | 739.51 | 729.57 | 729.81 | 737.39 | 252900.0 | 732.26 |
2020-07-23 | 744.46 | 728.27 | 738.64 | 736.69 | 336500.0 | 731.57 |
2020-07-22 | 737.77 | 725.0 | 729.75 | 735.52 | 279400.0 | 730.4 |
2020-07-21 | 735.5 | 724.46 | 735.5 | 725.98 | 278200.0 | 720.93 |
2020-07-20 | 734.72 | 721.58 | 726.03 | 731.84 | 299200.0 | 726.75 |
2020-07-17 | 730.89 | 709.07 | 717.3 | 724.23 | 338900.0 | 719.19 |
2020-07-16 | 717.99 | 707.13 | 716.4 | 714.09 | 228000.0 | 709.12 |
2020-07-15 | 724.77 | 710.95 | 724.17 | 713.88 | 367600.0 | 708.91 |
2020-07-14 | 718.99 | 697.28 | 716.82 | 716.91 | 333100.0 | 711.92 |
2020-07-13 | 723.75 | 698.02 | 720.24 | 701.12 | 439200.0 | 696.24 |
2020-07-10 | 734.98 | 713.59 | 734.98 | 716.59 | 339600.0 | 711.61 |
2020-07-09 | 733.03 | 715.11 | 721.79 | 728.69 | 239200.0 | 723.62 |
2020-07-08 | 730.66 | 714.61 | 725.57 | 720.35 | 333600.0 | 715.34 |
2020-07-07 | 730.78 | 715.99 | 718.45 | 721.07 | 316000.0 | 716.05 |
2020-07-06 | 728.53 | 713.46 | 723.38 | 722.67 | 421300.0 | 717.64 |
2020-07-02 | 735.99 | 716.96 | 732.8 | 718.41 | 433100.0 | 713.41 |
2020-07-01 | 730.54 | 701.2 | 703.04 | 728.17 | 573400.0 | 723.1 |
2020-06-30 | 704.93 | 690.49 | 698.5 | 702.3 | 470000.0 | 697.41 |
2020-06-29 | 693.0 | 684.08 | 692.8 | 688.92 | 319100.0 | 684.13 |
2020-06-26 | 698.01 | 682.94 | 697.14 | 686.54 | 563500.0 | 681.76 |
2020-06-25 | 698.2 | 683.64 | 684.52 | 696.84 | 487600.0 | 691.99 |
2020-06-24 | 694.56 | 678.43 | 690.0 | 689.63 | 522200.0 | 684.83 |
2020-06-23 | 705.0 | 688.6 | 700.0 | 694.69 | 594900.0 | 689.86 |
2020-06-22 | 710.98 | 692.71 | 709.17 | 697.14 | 603600.0 | 692.29 |
2020-06-19 | 714.0 | 688.56 | 713.42 | 711.43 | 1364400.0 | 706.48 |
2020-06-18 | 699.38 | 689.28 | 696.55 | 696.51 | 313100.0 | 691.67 |
2020-06-17 | 704.47 | 694.15 | 702.09 | 698.0 | 392200.0 | 693.14 |
2020-06-16 | 710.0 | 687.42 | 702.0 | 697.2 | 570900.0 | 692.35 |
2020-06-15 | 695.62 | 661.83 | 669.29 | 694.53 | 546900.0 | 689.7 |
2020-06-12 | 680.0 | 663.44 | 668.69 | 676.64 | 539300.0 | 671.93 |
2020-06-11 | 693.19 | 659.79 | 693.19 | 660.7 | 582100.0 | 656.1 |
2020-06-10 | 699.87 | 680.51 | 695.23 | 695.53 | 473400.0 | 690.69 |
2020-06-09 | 694.07 | 675.4 | 679.88 | 691.22 | 525800.0 | 686.41 |
2020-06-08 | 676.62 | 661.68 | 661.68 | 676.24 | 563500.0 | 671.54 |
2020-06-05 | 675.09 | 647.76 | 662.74 | 673.5 | 828400.0 | 668.82 |
2020-06-04 | 688.03 | 660.19 | 680.86 | 665.18 | 508300.0 | 660.55 |
2020-06-03 | 696.02 | 682.59 | 691.69 | 688.99 | 436700.0 | 684.2 |
2020-06-02 | 718.33 | 687.94 | 718.33 | 696.69 | 621400.0 | 691.84 |
2020-06-01 | 716.32 | 696.83 | 699.87 | 710.17 | 447200.0 | 705.23 |
2020-05-29 | 700.49 | 685.37 | 697.18 | 697.63 | 589300.0 | 692.78 |
2020-05-28 | 694.8 | 676.74 | 681.67 | 693.35 | 441200.0 | 688.53 |
2020-05-27 | 676.35 | 646.56 | 666.56 | 675.54 | 555400.0 | 670.84 |
2020-05-26 | 685.0 | 656.59 | 681.1 | 658.01 | 573200.0 | 653.43 |
2020-05-22 | 671.41 | 641.92 | 643.11 | 670.02 | 503000.0 | 665.36 |
2020-05-21 | 653.77 | 639.43 | 650.0 | 644.4 | 512300.0 | 639.92 |
2020-05-20 | 656.21 | 647.11 | 653.54 | 655.48 | 590200.0 | 650.92 |
2020-05-19 | 669.98 | 649.2 | 663.0 | 650.13 | 455600.0 | 645.61 |
2020-05-18 | 680.75 | 659.39 | 680.75 | 662.38 | 586600.0 | 655.13 |
2020-05-15 | 662.35 | 646.58 | 656.88 | 658.66 | 564600.0 | 651.45 |
2020-05-14 | 682.17 | 645.9 | 679.62 | 659.26 | 800500.0 | 652.05 |
2020-05-13 | 686.33 | 663.25 | 663.48 | 678.8 | 1572000.0 | 671.37 |
2020-05-12 | 676.3 | 660.0 | 668.51 | 663.65 | 1527300.0 | 656.39 |
2020-05-11 | 686.89 | 670.45 | 672.47 | 678.0 | 558900.0 | 670.58 |
2020-05-08 | 686.99 | 671.35 | 679.89 | 678.16 | 439400.0 | 670.74 |
2020-05-07 | 679.15 | 656.0 | 662.01 | 675.34 | 663100.0 | 667.95 |
2020-05-06 | 701.15 | 680.25 | 680.41 | 684.19 | 388300.0 | 676.7 |
2020-05-05 | 692.6 | 672.51 | 689.38 | 686.39 | 321600.0 | 678.88 |
2020-05-04 | 677.0 | 660.92 | 664.51 | 675.97 | 515200.0 | 668.57 |
2020-05-01 | 680.89 | 665.24 | 670.34 | 670.85 | 346700.0 | 663.51 |
2020-04-30 | 686.56 | 663.77 | 675.64 | 675.2 | 752000.0 | 667.81 |
2020-04-29 | 688.8 | 672.1 | 685.5 | 679.32 | 605800.0 | 671.89 |
2020-04-28 | 715.75 | 682.29 | 713.61 | 683.76 | 374300.0 | 676.28 |
2020-04-27 | 707.02 | 685.24 | 691.87 | 702.0 | 349800.0 | 694.32 |
2020-04-24 | 689.55 | 672.91 | 685.49 | 685.1 | 459800.0 | 677.6 |
2020-04-23 | 698.99 | 681.01 | 683.64 | 685.49 | 382400.0 | 677.99 |
2020-04-22 | 698.74 | 673.2 | 679.91 | 684.79 | 434000.0 | 677.3 |
2020-04-21 | 681.09 | 654.95 | 658.41 | 672.2 | 420700.0 | 664.84 |
2020-04-20 | 687.0 | 665.8 | 684.0 | 670.75 | 519500.0 | 663.41 |
2020-04-17 | 696.79 | 669.3 | 681.85 | 694.95 | 502600.0 | 687.34 |
2020-04-16 | 688.0 | 659.03 | 659.03 | 682.74 | 521700.0 | 675.27 |
2020-04-15 | 685.19 | 665.5 | 677.76 | 675.53 | 361100.0 | 668.14 |
2020-04-14 | 695.87 | 671.81 | 677.36 | 688.89 | 549800.0 | 681.35 |
2020-04-13 | 681.61 | 644.76 | 681.61 | 657.19 | 541000.0 | 650.0 |
2020-04-09 | 692.63 | 666.21 | 666.89 | 686.94 | 904300.0 | 679.42 |
2020-04-08 | 668.73 | 621.55 | 624.02 | 664.26 | 533700.0 | 656.99 |
2020-04-07 | 679.66 | 621.72 | 678.92 | 623.62 | 621200.0 | 616.8 |
2020-04-06 | 658.98 | 630.0 | 639.78 | 652.22 | 698800.0 | 645.08 |
2020-04-03 | 636.21 | 604.41 | 626.31 | 624.69 | 557200.0 | 617.85 |
2020-04-02 | 629.04 | 590.7 | 594.79 | 626.15 | 801500.0 | 619.3 |
2020-04-01 | 620.0 | 580.69 | 608.18 | 595.46 | 714800.0 | 588.94 |
2020-03-31 | 644.93 | 611.06 | 640.0 | 624.57 | 1135000.0 | 617.73 |
2020-03-30 | 649.0 | 594.02 | 605.99 | 644.87 | 778600.0 | 637.81 |
2020-03-27 | 605.0 | 553.9 | 573.52 | 594.27 | 616200.0 | 587.77 |
2020-03-26 | 604.25 | 551.26 | 559.53 | 587.58 | 754700.0 | 581.15 |
2020-03-25 | 593.69 | 535.37 | 535.8 | 553.92 | 723800.0 | 547.86 |
2020-03-24 | 552.95 | 496.66 | 509.84 | 545.89 | 914300.0 | 539.92 |
2020-03-23 | 506.0 | 477.87 | 505.04 | 489.14 | 882100.0 | 483.79 |
2020-03-20 | 559.98 | 493.2 | 549.75 | 506.52 | 1230300.0 | 500.98 |
2020-03-19 | 590.11 | 535.55 | 571.89 | 550.0 | 985200.0 | 543.98 |
2020-03-18 | 585.04 | 534.44 | 545.0 | 572.14 | 1027900.0 | 565.88 |
2020-03-17 | 598.23 | 554.72 | 558.62 | 575.18 | 1215500.0 | 568.89 |
2020-03-16 | 586.28 | 530.0 | 582.59 | 542.43 | 1018900.0 | 536.49 |
2020-03-13 | 623.84 | 566.74 | 585.29 | 621.09 | 1081100.0 | 614.29 |
2020-03-12 | 595.0 | 546.15 | 556.91 | 565.13 | 1003900.0 | 558.95 |
2020-03-11 | 604.98 | 584.89 | 591.64 | 598.8 | 897900.0 | 592.25 |
2020-03-10 | 615.04 | 571.05 | 600.0 | 610.28 | 706400.0 | 603.6 |
2020-03-09 | 601.94 | 570.13 | 571.0 | 574.06 | 724500.0 | 567.78 |
2020-03-06 | 609.99 | 582.52 | 599.59 | 608.67 | 826300.0 | 602.01 |
2020-03-05 | 641.83 | 611.05 | 629.02 | 616.67 | 578100.0 | 609.92 |
2020-03-04 | 646.52 | 621.92 | 626.0 | 645.49 | 586400.0 | 638.43 |
2020-03-03 | 634.04 | 600.0 | 621.72 | 615.16 | 678800.0 | 608.43 |
2020-03-02 | 620.29 | 577.26 | 577.88 | 618.88 | 757100.0 | 612.11 |
2020-02-28 | 589.96 | 563.55 | 586.53 | 572.8 | 1132000.0 | 566.53 |
2020-02-27 | 630.73 | 597.26 | 623.92 | 597.49 | 718200.0 | 590.95 |
2020-02-26 | 637.83 | 624.88 | 634.55 | 629.84 | 414600.0 | 622.95 |
2020-02-25 | 645.91 | 627.5 | 643.05 | 631.98 | 677700.0 | 625.06 |
2020-02-24 | 654.44 | 637.69 | 648.18 | 644.9 | 543200.0 | 635.21 |
2020-02-21 | 657.0 | 644.1 | 651.96 | 655.99 | 604900.0 | 646.13 |
2020-02-20 | 648.52 | 639.3 | 644.0 | 648.39 | 353600.0 | 638.65 |
2020-02-19 | 650.11 | 641.4 | 648.19 | 643.72 | 405000.0 | 634.05 |
2020-02-18 | 649.99 | 639.35 | 644.17 | 643.59 | 427900.0 | 633.92 |