名前 | Galapagos NV American Depositary Shares |
ティッカー | GLPG |
国 | Belgium |
上場年 | 2015.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 87.35 | 81.89 | 82.03 | 85.56 | 987600.0 | 85.56 |
2021-02-12 | 86.5 | 84.93 | 85.97 | 86.29 | 420400.0 | 86.29 |
2021-02-11 | 88.09 | 85.22 | 86.78 | 85.78 | 923800.0 | 85.78 |
2021-02-10 | 96.71 | 89.0 | 94.67 | 89.9 | 2158200.0 | 89.9 |
2021-02-09 | 109.72 | 108.1 | 108.22 | 109.31 | 138700.0 | 109.31 |
2021-02-08 | 107.97 | 106.08 | 106.14 | 107.37 | 133800.0 | 107.37 |
2021-02-05 | 105.84 | 104.8 | 104.97 | 105.34 | 99800.0 | 105.34 |
2021-02-04 | 105.34 | 103.73 | 104.05 | 105.19 | 85800.0 | 105.19 |
2021-02-03 | 105.81 | 103.88 | 104.07 | 104.02 | 129200.0 | 104.02 |
2021-02-02 | 105.94 | 105.0 | 105.42 | 105.72 | 101700.0 | 105.72 |
2021-02-01 | 105.72 | 103.88 | 105.58 | 104.11 | 87900.0 | 104.11 |
2021-01-29 | 105.63 | 103.0 | 104.29 | 104.3 | 329200.0 | 104.3 |
2021-01-28 | 108.37 | 106.71 | 107.36 | 106.9 | 337000.0 | 106.9 |
2021-01-27 | 109.81 | 107.97 | 109.14 | 109.04 | 363100.0 | 109.04 |
2021-01-26 | 112.03 | 110.6 | 110.85 | 111.28 | 223600.0 | 111.28 |
2021-01-25 | 111.54 | 109.65 | 109.77 | 111.32 | 212500.0 | 111.32 |
2021-01-22 | 111.22 | 106.92 | 107.11 | 111.19 | 472900.0 | 111.19 |
2021-01-21 | 113.71 | 110.67 | 113.67 | 111.94 | 252700.0 | 111.94 |
2021-01-20 | 108.9 | 107.62 | 107.91 | 108.51 | 197300.0 | 108.51 |
2021-01-19 | 107.79 | 105.24 | 106.53 | 107.73 | 289700.0 | 107.73 |
2021-01-15 | 100.63 | 99.28 | 99.75 | 100.01 | 372100.0 | 100.01 |
2021-01-14 | 102.0 | 100.44 | 100.82 | 101.72 | 132500.0 | 101.72 |
2021-01-13 | 102.16 | 99.88 | 100.81 | 100.51 | 163700.0 | 100.51 |
2021-01-12 | 104.94 | 101.84 | 103.8 | 102.55 | 131300.0 | 102.55 |
2021-01-11 | 103.27 | 99.79 | 100.54 | 103.02 | 208100.0 | 103.02 |
2021-01-08 | 103.58 | 100.5 | 100.94 | 103.43 | 257700.0 | 103.43 |
2021-01-07 | 99.58 | 96.58 | 96.64 | 99.52 | 236500.0 | 99.52 |
2021-01-06 | 99.56 | 96.75 | 96.82 | 99.37 | 249900.0 | 99.37 |
2021-01-05 | 99.47 | 97.71 | 98.77 | 99.26 | 81500.0 | 99.26 |
2021-01-04 | 99.7 | 98.16 | 99.34 | 99.02 | 120100.0 | 99.02 |
2020-12-31 | 99.4 | 97.8 | 99.15 | 98.98 | 105800.0 | 98.98 |
2020-12-30 | 100.75 | 99.11 | 99.11 | 99.82 | 109800.0 | 99.82 |
2020-12-29 | 99.96 | 98.66 | 98.82 | 99.54 | 168800.0 | 99.54 |
2020-12-28 | 99.39 | 97.17 | 97.92 | 97.78 | 143900.0 | 97.78 |
2020-12-24 | 99.92 | 98.54 | 99.92 | 99.29 | 41600.0 | 99.29 |
2020-12-23 | 101.12 | 98.89 | 101.0 | 99.55 | 194500.0 | 99.55 |
2020-12-22 | 98.68 | 96.22 | 96.64 | 97.93 | 263600.0 | 97.93 |
2020-12-21 | 97.88 | 94.53 | 95.25 | 96.85 | 889000.0 | 96.85 |
2020-12-18 | 99.59 | 97.75 | 98.07 | 99.58 | 712900.0 | 99.58 |
2020-12-17 | 97.28 | 93.01 | 93.68 | 96.91 | 2093000.0 | 96.91 |
2020-12-16 | 100.81 | 96.26 | 99.86 | 97.02 | 1785600.0 | 97.02 |
2020-12-15 | 119.81 | 117.9 | 119.17 | 119.45 | 101400.0 | 119.45 |
2020-12-14 | 119.7 | 116.74 | 116.74 | 117.53 | 109100.0 | 117.53 |
2020-12-11 | 119.43 | 117.12 | 118.08 | 117.89 | 96100.0 | 117.89 |
2020-12-10 | 119.38 | 117.92 | 118.58 | 118.8 | 71800.0 | 118.8 |
2020-12-09 | 120.21 | 117.06 | 119.35 | 118.12 | 131600.0 | 118.12 |
2020-12-08 | 119.92 | 116.8 | 116.85 | 119.81 | 176300.0 | 119.81 |
2020-12-07 | 121.34 | 119.48 | 119.48 | 120.16 | 107900.0 | 120.16 |
2020-12-04 | 123.03 | 120.87 | 123.01 | 121.65 | 108600.0 | 121.65 |
2020-12-03 | 123.85 | 122.47 | 123.61 | 122.64 | 65700.0 | 122.64 |
2020-12-02 | 125.85 | 123.86 | 124.67 | 124.82 | 106000.0 | 124.82 |
2020-12-01 | 129.03 | 126.25 | 128.32 | 127.19 | 199100.0 | 127.19 |
2020-11-30 | 125.76 | 122.2 | 125.39 | 122.61 | 115700.0 | 122.61 |
2020-11-27 | 125.9 | 123.44 | 123.44 | 125.84 | 108500.0 | 125.84 |
2020-11-25 | 121.97 | 120.37 | 121.0 | 120.78 | 105900.0 | 120.78 |
2020-11-24 | 125.25 | 123.2 | 124.77 | 123.54 | 99100.0 | 123.54 |
2020-11-23 | 125.61 | 123.9 | 125.56 | 125.25 | 91600.0 | 125.25 |
2020-11-20 | 125.23 | 123.62 | 123.78 | 124.67 | 213400.0 | 124.67 |
2020-11-19 | 123.59 | 122.28 | 123.01 | 123.38 | 114200.0 | 123.38 |
2020-11-18 | 125.58 | 123.84 | 125.38 | 123.95 | 140300.0 | 123.95 |
2020-11-17 | 125.94 | 124.38 | 125.83 | 125.25 | 102700.0 | 125.25 |
2020-11-16 | 127.28 | 125.01 | 127.28 | 125.7 | 78800.0 | 125.7 |
2020-11-13 | 125.92 | 124.24 | 125.15 | 124.88 | 268800.0 | 124.88 |
2020-11-12 | 126.35 | 123.72 | 125.53 | 124.07 | 190200.0 | 124.07 |
2020-11-11 | 124.28 | 122.07 | 123.91 | 123.98 | 130500.0 | 123.98 |
2020-11-10 | 123.15 | 120.99 | 123.15 | 122.17 | 153000.0 | 122.17 |
2020-11-09 | 124.11 | 121.41 | 124.06 | 122.4 | 234900.0 | 122.4 |
2020-11-06 | 122.27 | 118.84 | 122.06 | 119.31 | 176200.0 | 119.31 |
2020-11-05 | 129.0 | 125.88 | 128.97 | 126.41 | 177200.0 | 126.41 |
2020-11-04 | 127.81 | 124.64 | 125.24 | 125.48 | 449400.0 | 125.48 |
2020-11-03 | 121.46 | 118.63 | 119.09 | 120.51 | 376100.0 | 120.51 |
2020-11-02 | 115.79 | 113.03 | 115.61 | 114.53 | 359300.0 | 114.53 |
2020-10-30 | 119.07 | 116.17 | 119.07 | 116.48 | 177100.0 | 116.48 |
2020-10-29 | 117.66 | 115.19 | 116.21 | 116.81 | 203800.0 | 116.81 |
2020-10-28 | 122.99 | 120.25 | 122.5 | 120.6 | 154900.0 | 120.6 |
2020-10-27 | 129.57 | 127.23 | 129.05 | 128.02 | 168900.0 | 128.02 |
2020-10-26 | 130.26 | 126.27 | 128.64 | 127.27 | 121400.0 | 127.27 |
2020-10-23 | 128.94 | 126.07 | 126.61 | 127.65 | 119300.0 | 127.65 |
2020-10-22 | 123.81 | 121.42 | 121.5 | 123.68 | 87500.0 | 123.68 |
2020-10-21 | 125.39 | 122.7 | 123.35 | 123.1 | 159300.0 | 123.1 |
2020-10-20 | 133.91 | 131.61 | 132.11 | 131.79 | 66600.0 | 131.79 |
2020-10-19 | 133.69 | 129.85 | 132.82 | 130.4 | 511800.0 | 130.4 |
2020-10-16 | 130.5 | 127.62 | 129.29 | 128.83 | 360800.0 | 128.83 |
2020-10-15 | 139.4 | 137.5 | 138.75 | 138.5 | 75600.0 | 138.5 |
2020-10-14 | 145.59 | 142.55 | 145.59 | 142.55 | 58200.0 | 142.55 |
2020-10-13 | 147.89 | 145.81 | 147.01 | 145.81 | 71500.0 | 145.81 |
2020-10-12 | 148.68 | 146.4 | 146.62 | 148.25 | 95000.0 | 148.25 |
2020-10-09 | 147.0 | 144.02 | 144.44 | 146.59 | 112100.0 | 146.59 |
2020-10-08 | 142.92 | 140.92 | 142.29 | 141.25 | 119600.0 | 141.25 |
2020-10-07 | 139.5 | 137.32 | 138.51 | 138.81 | 119700.0 | 138.81 |
2020-10-06 | 146.02 | 142.0 | 144.48 | 142.5 | 121100.0 | 142.5 |
2020-10-05 | 147.47 | 142.28 | 142.34 | 147.05 | 142300.0 | 147.05 |
2020-10-02 | 143.6 | 139.71 | 139.77 | 142.02 | 142300.0 | 142.02 |
2020-10-01 | 142.73 | 141.31 | 141.88 | 142.16 | 90500.0 | 142.16 |
2020-09-30 | 143.11 | 140.35 | 140.52 | 141.91 | 83800.0 | 141.91 |
2020-09-29 | 144.06 | 141.18 | 143.0 | 141.75 | 136300.0 | 141.75 |
2020-09-28 | 145.0 | 140.54 | 145.0 | 141.8 | 204200.0 | 141.8 |
2020-09-25 | 139.39 | 135.12 | 135.21 | 139.18 | 240300.0 | 139.18 |
2020-09-24 | 134.47 | 130.63 | 133.8 | 132.47 | 469200.0 | 132.47 |
2020-09-23 | 139.71 | 136.93 | 139.16 | 137.04 | 125500.0 | 137.04 |
2020-09-22 | 137.8 | 135.69 | 137.42 | 137.44 | 104700.0 | 137.44 |
2020-09-21 | 139.77 | 135.8 | 137.22 | 139.67 | 142500.0 | 139.67 |
2020-09-18 | 140.29 | 138.05 | 140.02 | 139.27 | 95200.0 | 139.27 |
2020-09-17 | 141.6 | 137.36 | 137.53 | 141.11 | 102900.0 | 141.11 |
2020-09-16 | 138.18 | 136.64 | 137.46 | 137.05 | 108200.0 | 137.05 |
2020-09-15 | 138.2 | 135.21 | 136.43 | 135.61 | 122700.0 | 135.61 |
2020-09-14 | 136.45 | 133.6 | 135.18 | 134.95 | 229700.0 | 134.95 |
2020-09-11 | 137.95 | 134.94 | 137.86 | 136.85 | 414100.0 | 136.85 |
2020-09-10 | 130.15 | 125.78 | 130.08 | 125.8 | 74100.0 | 125.8 |
2020-09-09 | 129.25 | 125.58 | 125.74 | 127.84 | 100700.0 | 127.84 |
2020-09-08 | 124.79 | 118.49 | 118.96 | 122.47 | 175800.0 | 122.47 |
2020-09-04 | 123.63 | 117.85 | 122.08 | 123.04 | 152700.0 | 123.04 |
2020-09-03 | 130.73 | 125.34 | 130.53 | 127.0 | 130800.0 | 127.0 |
2020-09-02 | 132.22 | 128.92 | 130.16 | 131.84 | 122900.0 | 131.84 |
2020-09-01 | 133.81 | 130.58 | 133.73 | 130.91 | 104000.0 | 130.91 |
2020-08-31 | 137.43 | 132.7 | 133.6 | 133.16 | 191000.0 | 133.16 |
2020-08-28 | 132.22 | 128.52 | 129.08 | 130.95 | 130900.0 | 130.95 |
2020-08-27 | 132.21 | 129.45 | 131.71 | 130.39 | 109700.0 | 130.39 |
2020-08-26 | 134.75 | 132.93 | 134.19 | 134.19 | 86400.0 | 134.19 |
2020-08-25 | 132.24 | 128.39 | 129.64 | 131.76 | 177700.0 | 131.76 |
2020-08-24 | 136.88 | 134.14 | 136.48 | 134.83 | 163500.0 | 134.83 |
2020-08-21 | 139.06 | 136.52 | 138.37 | 137.16 | 246900.0 | 137.16 |
2020-08-20 | 144.65 | 141.59 | 142.39 | 143.52 | 225900.0 | 143.52 |
2020-08-19 | 145.15 | 136.35 | 137.75 | 141.0 | 1308000.0 | 141.0 |
2020-08-18 | 190.32 | 186.68 | 190.01 | 188.08 | 102700.0 | 188.08 |
2020-08-17 | 193.0 | 189.94 | 190.32 | 192.64 | 80100.0 | 192.64 |
2020-08-14 | 188.73 | 185.28 | 188.08 | 186.49 | 70900.0 | 186.49 |
2020-08-13 | 195.74 | 191.47 | 191.85 | 193.44 | 71300.0 | 193.44 |
2020-08-12 | 190.26 | 184.68 | 185.44 | 190.13 | 86100.0 | 190.13 |
2020-08-11 | 188.24 | 182.02 | 183.72 | 185.56 | 137200.0 | 185.56 |
2020-08-10 | 185.79 | 181.16 | 185.13 | 183.02 | 122600.0 | 183.02 |
2020-08-07 | 191.8 | 184.4 | 184.7 | 190.75 | 140600.0 | 190.75 |
2020-08-06 | 190.52 | 187.1 | 189.78 | 187.62 | 87500.0 | 187.62 |
2020-08-05 | 192.26 | 189.24 | 191.2 | 191.85 | 104000.0 | 191.85 |
2020-08-04 | 190.66 | 188.41 | 190.23 | 189.95 | 71300.0 | 189.95 |
2020-08-03 | 194.32 | 187.55 | 188.5 | 193.83 | 86800.0 | 193.83 |
2020-07-31 | 190.88 | 183.08 | 190.64 | 184.14 | 98300.0 | 184.14 |
2020-07-30 | 188.13 | 180.84 | 180.84 | 186.38 | 81200.0 | 186.38 |
2020-07-29 | 190.03 | 185.45 | 190.0 | 186.06 | 73600.0 | 186.06 |
2020-07-28 | 193.84 | 191.53 | 193.55 | 191.57 | 75600.0 | 191.57 |
2020-07-27 | 197.13 | 193.0 | 193.0 | 195.81 | 60800.0 | 195.81 |
2020-07-24 | 197.42 | 192.42 | 197.42 | 193.65 | 82500.0 | 193.65 |
2020-07-23 | 205.44 | 199.82 | 204.33 | 200.4 | 54100.0 | 200.4 |
2020-07-22 | 209.95 | 205.91 | 208.54 | 208.05 | 50000.0 | 208.05 |
2020-07-21 | 213.17 | 208.66 | 213.17 | 208.84 | 93000.0 | 208.84 |
2020-07-20 | 214.36 | 206.9 | 207.89 | 213.56 | 116300.0 | 213.56 |
2020-07-17 | 203.64 | 199.54 | 199.61 | 203.54 | 62400.0 | 203.54 |
2020-07-16 | 201.6 | 196.95 | 201.27 | 198.41 | 87400.0 | 198.41 |
2020-07-15 | 201.16 | 198.05 | 199.58 | 200.74 | 101800.0 | 200.74 |
2020-07-14 | 192.25 | 185.44 | 187.11 | 192.01 | 139400.0 | 192.01 |
2020-07-13 | 196.63 | 190.34 | 193.96 | 191.04 | 146100.0 | 191.04 |
2020-07-10 | 199.36 | 190.9 | 199.02 | 191.77 | 189400.0 | 191.77 |
2020-07-09 | 204.5 | 200.07 | 202.83 | 201.07 | 75300.0 | 201.07 |
2020-07-08 | 201.28 | 198.08 | 200.55 | 200.47 | 75000.0 | 200.47 |
2020-07-07 | 204.97 | 200.14 | 200.45 | 201.97 | 98100.0 | 201.97 |
2020-07-06 | 203.82 | 200.1 | 200.13 | 202.55 | 71100.0 | 202.55 |
2020-07-02 | 201.87 | 199.03 | 200.87 | 200.31 | 73200.0 | 200.31 |
2020-07-01 | 203.04 | 198.55 | 199.95 | 202.44 | 80300.0 | 202.44 |
2020-06-30 | 198.05 | 194.99 | 195.68 | 197.29 | 90500.0 | 197.29 |
2020-06-29 | 199.51 | 194.48 | 198.37 | 196.55 | 154300.0 | 196.55 |
2020-06-26 | 203.59 | 195.52 | 203.19 | 196.03 | 160500.0 | 196.03 |
2020-06-25 | 207.41 | 202.09 | 204.93 | 205.65 | 116000.0 | 205.65 |
2020-06-24 | 207.0 | 198.79 | 205.36 | 200.48 | 76800.0 | 200.48 |
2020-06-23 | 211.91 | 208.03 | 208.65 | 208.48 | 61400.0 | 208.48 |
2020-06-22 | 212.72 | 209.09 | 212.69 | 212.33 | 66000.0 | 212.33 |
2020-06-19 | 209.54 | 205.24 | 206.38 | 207.36 | 98500.0 | 207.36 |
2020-06-18 | 202.17 | 198.62 | 200.18 | 202.01 | 75300.0 | 202.01 |
2020-06-17 | 207.48 | 204.99 | 206.55 | 205.56 | 110600.0 | 205.56 |
2020-06-16 | 203.32 | 198.96 | 201.95 | 201.64 | 88300.0 | 201.64 |
2020-06-15 | 200.37 | 193.49 | 195.36 | 199.84 | 96700.0 | 199.84 |
2020-06-12 | 197.98 | 191.83 | 197.04 | 195.41 | 90200.0 | 195.41 |
2020-06-11 | 200.1 | 193.59 | 199.91 | 193.68 | 133500.0 | 193.68 |
2020-06-10 | 204.94 | 201.2 | 203.88 | 202.75 | 79200.0 | 202.75 |
2020-06-09 | 206.35 | 201.83 | 202.16 | 204.09 | 98500.0 | 204.09 |
2020-06-08 | 201.67 | 196.29 | 198.66 | 201.06 | 121500.0 | 201.06 |
2020-06-05 | 201.14 | 197.98 | 200.1 | 199.13 | 123800.0 | 199.13 |
2020-06-04 | 203.46 | 195.64 | 201.4 | 195.98 | 97200.0 | 195.98 |
2020-06-03 | 201.84 | 198.57 | 201.03 | 199.68 | 104900.0 | 199.68 |
2020-06-02 | 200.41 | 197.42 | 200.02 | 197.81 | 121900.0 | 197.81 |
2020-06-01 | 202.95 | 199.73 | 202.67 | 202.65 | 131800.0 | 202.65 |
2020-05-29 | 207.98 | 201.44 | 207.34 | 202.78 | 219700.0 | 202.78 |
2020-05-28 | 207.94 | 200.53 | 204.89 | 201.47 | 153900.0 | 201.47 |
2020-05-27 | 203.3 | 194.88 | 203.3 | 197.79 | 148300.0 | 197.79 |
2020-05-26 | 211.07 | 204.01 | 210.8 | 204.65 | 146800.0 | 204.65 |
2020-05-22 | 203.86 | 199.51 | 201.54 | 200.2 | 242200.0 | 200.2 |
2020-05-21 | 208.17 | 202.88 | 206.69 | 204.1 | 283000.0 | 204.1 |
2020-05-20 | 223.28 | 219.09 | 223.28 | 221.27 | 110700.0 | 221.27 |
2020-05-19 | 227.71 | 219.11 | 225.59 | 219.2 | 137800.0 | 219.2 |
2020-05-18 | 222.61 | 217.81 | 221.93 | 222.61 | 83300.0 | 222.61 |
2020-05-15 | 220.31 | 213.93 | 214.01 | 220.31 | 66400.0 | 220.31 |
2020-05-14 | 212.57 | 208.66 | 210.22 | 211.81 | 117100.0 | 211.81 |
2020-05-13 | 227.53 | 219.53 | 225.5 | 221.6 | 75300.0 | 221.6 |
2020-05-12 | 233.14 | 225.03 | 233.14 | 225.62 | 65600.0 | 225.62 |
2020-05-11 | 232.78 | 220.62 | 220.64 | 231.25 | 173500.0 | 231.25 |
2020-05-08 | 221.47 | 215.45 | 220.64 | 217.12 | 126700.0 | 217.12 |
2020-05-07 | 228.5 | 223.8 | 228.5 | 226.27 | 57500.0 | 226.27 |
2020-05-06 | 222.56 | 219.57 | 219.87 | 220.57 | 34100.0 | 220.57 |
2020-05-05 | 222.5 | 219.55 | 220.76 | 220.87 | 102400.0 | 220.87 |
2020-05-04 | 214.48 | 209.66 | 210.5 | 214.48 | 48100.0 | 214.48 |
2020-05-01 | 217.27 | 211.52 | 215.87 | 214.22 | 53300.0 | 214.22 |
2020-04-30 | 221.59 | 216.48 | 217.75 | 220.45 | 51300.0 | 220.45 |
2020-04-29 | 215.0 | 212.13 | 213.43 | 212.65 | 54400.0 | 212.65 |
2020-04-28 | 212.19 | 206.2 | 212.03 | 206.65 | 49300.0 | 206.65 |
2020-04-27 | 215.79 | 210.75 | 214.93 | 210.97 | 60800.0 | 210.97 |
2020-04-24 | 213.49 | 208.86 | 209.99 | 212.83 | 50000.0 | 212.83 |
2020-04-23 | 215.31 | 207.34 | 210.71 | 209.32 | 42900.0 | 209.32 |
2020-04-22 | 211.56 | 208.5 | 211.13 | 209.48 | 49400.0 | 209.48 |
2020-04-21 | 213.27 | 208.02 | 210.94 | 209.87 | 49400.0 | 209.87 |
2020-04-20 | 219.36 | 212.17 | 212.35 | 215.84 | 41400.0 | 215.84 |
2020-04-17 | 213.92 | 209.62 | 211.13 | 213.91 | 137800.0 | 213.91 |
2020-04-16 | 207.48 | 201.6 | 205.44 | 206.41 | 79100.0 | 206.41 |
2020-04-15 | 204.13 | 200.5 | 202.16 | 202.11 | 97200.0 | 202.11 |
2020-04-14 | 214.6 | 210.25 | 210.95 | 213.82 | 96300.0 | 213.82 |
2020-04-13 | 209.4 | 202.81 | 207.0 | 207.61 | 59700.0 | 207.61 |
2020-04-09 | 207.27 | 202.49 | 203.92 | 206.52 | 139400.0 | 206.52 |
2020-04-08 | 203.09 | 197.17 | 198.93 | 202.7 | 81600.0 | 202.7 |
2020-04-07 | 200.6 | 194.27 | 200.52 | 194.27 | 119600.0 | 194.27 |
2020-04-06 | 203.02 | 198.32 | 198.64 | 202.89 | 100800.0 | 202.89 |
2020-04-03 | 191.13 | 187.53 | 188.6 | 190.27 | 91200.0 | 190.27 |
2020-04-02 | 191.42 | 183.89 | 184.51 | 190.01 | 89600.0 | 190.01 |
2020-04-01 | 190.19 | 184.0 | 186.13 | 185.52 | 102200.0 | 185.52 |
2020-03-31 | 201.04 | 193.63 | 199.11 | 195.92 | 116500.0 | 195.92 |
2020-03-30 | 194.24 | 188.16 | 190.08 | 190.38 | 289000.0 | 190.38 |
2020-03-27 | 184.85 | 177.5 | 179.13 | 182.14 | 356100.0 | 182.14 |
2020-03-26 | 189.23 | 174.99 | 174.99 | 187.49 | 223000.0 | 187.49 |
2020-03-25 | 178.12 | 164.68 | 168.18 | 175.82 | 257800.0 | 175.82 |
2020-03-24 | 157.52 | 152.36 | 154.42 | 157.52 | 238700.0 | 157.52 |
2020-03-23 | 147.93 | 142.45 | 146.96 | 146.05 | 508800.0 | 146.05 |
2020-03-20 | 156.91 | 147.55 | 153.15 | 147.55 | 239200.0 | 147.55 |
2020-03-19 | 148.58 | 142.28 | 144.04 | 143.0 | 375600.0 | 143.0 |
2020-03-18 | 154.22 | 142.59 | 145.16 | 149.24 | 333600.0 | 149.24 |
2020-03-17 | 160.85 | 149.38 | 150.04 | 157.69 | 566500.0 | 157.69 |
2020-03-16 | 166.97 | 112.0 | 112.0 | 161.01 | 437700.0 | 161.01 |
2020-03-13 | 176.2 | 158.17 | 174.45 | 176.2 | 287300.0 | 176.2 |
2020-03-12 | 169.14 | 155.0 | 162.81 | 166.75 | 370300.0 | 166.75 |
2020-03-11 | 192.32 | 184.41 | 188.6 | 186.06 | 364300.0 | 186.06 |
2020-03-10 | 203.12 | 190.0 | 201.15 | 200.5 | 366700.0 | 200.5 |
2020-03-09 | 200.02 | 190.32 | 192.72 | 192.67 | 427700.0 | 192.67 |
2020-03-06 | 208.98 | 204.0 | 204.87 | 207.5 | 199600.0 | 207.5 |
2020-03-05 | 218.08 | 212.56 | 214.65 | 213.44 | 153200.0 | 213.44 |
2020-03-04 | 223.34 | 215.65 | 218.83 | 223.18 | 196900.0 | 223.18 |
2020-03-03 | 226.4 | 213.73 | 223.3 | 215.22 | 347500.0 | 215.22 |
2020-03-02 | 218.01 | 210.56 | 213.79 | 218.01 | 340900.0 | 218.01 |
2020-02-28 | 211.36 | 203.34 | 203.7 | 211.36 | 248600.0 | 211.36 |
2020-02-27 | 222.08 | 209.0 | 210.66 | 216.42 | 376900.0 | 216.42 |
2020-02-26 | 239.2 | 230.59 | 234.97 | 233.91 | 297000.0 | 233.91 |
2020-02-25 | 247.43 | 237.77 | 247.13 | 238.08 | 261500.0 | 238.08 |
2020-02-24 | 252.31 | 244.51 | 249.66 | 245.54 | 407800.0 | 245.54 |
2020-02-21 | 274.03 | 266.55 | 267.95 | 274.03 | 346000.0 | 274.03 |
2020-02-20 | 267.5 | 257.23 | 266.8 | 260.04 | 264400.0 | 260.04 |
2020-02-19 | 270.15 | 265.16 | 269.69 | 266.68 | 134000.0 | 266.68 |
2020-02-18 | 264.03 | 260.86 | 261.79 | 264.03 | 140200.0 | 264.03 |