名前 | HCA Healthcare Inc. Common Stock |
ティッカー | HCA |
国 | United States |
上場年 | 2011.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 174.74 | 171.81 | 174.11 | 174.0 | 1097300.0 | 174.0 |
2021-02-12 | 175.72 | 172.03 | 175.0 | 173.51 | 1106900.0 | 173.51 |
2021-02-11 | 177.12 | 174.53 | 175.82 | 175.55 | 985000.0 | 175.55 |
2021-02-10 | 177.0 | 174.06 | 176.41 | 174.79 | 1358600.0 | 174.79 |
2021-02-09 | 179.82 | 174.9 | 179.25 | 175.42 | 1737900.0 | 175.42 |
2021-02-08 | 179.88 | 176.44 | 176.44 | 178.94 | 1594000.0 | 178.94 |
2021-02-05 | 181.01 | 175.64 | 179.45 | 176.79 | 2165200.0 | 176.79 |
2021-02-04 | 179.5 | 173.36 | 173.98 | 179.3 | 2338000.0 | 179.3 |
2021-02-03 | 173.96 | 165.14 | 166.19 | 173.12 | 2600200.0 | 173.12 |
2021-02-02 | 170.92 | 165.01 | 168.71 | 165.85 | 3077700.0 | 165.85 |
2021-02-01 | 169.42 | 163.38 | 164.47 | 166.93 | 1811300.0 | 166.93 |
2021-01-29 | 165.87 | 159.7 | 162.83 | 162.48 | 1531400.0 | 162.48 |
2021-01-28 | 166.64 | 158.96 | 159.59 | 163.8 | 1709900.0 | 163.8 |
2021-01-27 | 162.6 | 156.43 | 161.57 | 157.02 | 2287600.0 | 157.02 |
2021-01-26 | 170.15 | 164.02 | 169.36 | 164.13 | 1221100.0 | 164.13 |
2021-01-25 | 168.78 | 164.58 | 166.09 | 168.43 | 1180500.0 | 168.43 |
2021-01-22 | 167.35 | 165.31 | 166.48 | 166.97 | 1023000.0 | 166.97 |
2021-01-21 | 168.73 | 166.77 | 168.73 | 167.4 | 1014700.0 | 167.4 |
2021-01-20 | 168.99 | 164.65 | 166.02 | 167.95 | 942100.0 | 167.95 |
2021-01-19 | 171.6 | 166.06 | 170.55 | 166.1 | 1385500.0 | 166.1 |
2021-01-15 | 169.48 | 166.36 | 167.28 | 168.77 | 1111800.0 | 168.77 |
2021-01-14 | 171.41 | 167.62 | 170.78 | 168.27 | 1489400.0 | 168.27 |
2021-01-13 | 172.89 | 168.59 | 172.06 | 170.47 | 862400.0 | 170.47 |
2021-01-12 | 172.4 | 169.54 | 171.04 | 172.24 | 982800.0 | 172.24 |
2021-01-11 | 173.08 | 169.66 | 170.58 | 171.37 | 854900.0 | 171.37 |
2021-01-08 | 174.55 | 169.58 | 174.0 | 172.28 | 1063600.0 | 172.28 |
2021-01-07 | 174.37 | 171.04 | 171.04 | 173.6 | 2094100.0 | 173.6 |
2021-01-06 | 174.1 | 168.13 | 168.13 | 170.56 | 3093800.0 | 170.56 |
2021-01-05 | 166.74 | 162.22 | 163.11 | 165.01 | 1142300.0 | 165.01 |
2021-01-04 | 164.94 | 158.37 | 163.37 | 163.64 | 1617000.0 | 163.64 |
2020-12-31 | 165.0 | 161.78 | 163.07 | 164.46 | 958200.0 | 164.46 |
2020-12-30 | 163.92 | 161.54 | 163.28 | 162.35 | 879400.0 | 162.35 |
2020-12-29 | 165.03 | 162.53 | 164.23 | 163.83 | 915500.0 | 163.83 |
2020-12-28 | 165.65 | 163.19 | 165.56 | 164.0 | 906600.0 | 164.0 |
2020-12-24 | 166.87 | 164.08 | 166.87 | 164.24 | 288900.0 | 164.24 |
2020-12-23 | 166.86 | 164.42 | 164.64 | 165.86 | 1904800.0 | 165.59 |
2020-12-22 | 164.42 | 161.88 | 163.5 | 163.27 | 1813100.0 | 163.01 |
2020-12-21 | 164.34 | 158.89 | 161.19 | 163.09 | 1831100.0 | 162.83 |
2020-12-18 | 165.98 | 163.21 | 165.19 | 164.34 | 3119900.0 | 164.07 |
2020-12-17 | 165.74 | 162.61 | 162.78 | 164.75 | 1371300.0 | 164.48 |
2020-12-16 | 162.55 | 159.67 | 160.68 | 161.56 | 1107100.0 | 161.3 |
2020-12-15 | 163.44 | 159.25 | 163.13 | 160.95 | 1625600.0 | 160.69 |
2020-12-14 | 165.24 | 159.72 | 163.87 | 160.86 | 1833500.0 | 160.6 |
2020-12-11 | 161.44 | 156.67 | 160.32 | 157.57 | 1153200.0 | 157.32 |
2020-12-10 | 164.22 | 159.39 | 159.39 | 161.79 | 1401600.0 | 161.53 |
2020-12-09 | 161.42 | 158.27 | 158.86 | 159.93 | 1531900.0 | 159.67 |
2020-12-08 | 159.65 | 155.0 | 155.13 | 159.19 | 1367500.0 | 158.93 |
2020-12-07 | 157.68 | 153.75 | 157.15 | 155.37 | 1043500.0 | 155.12 |
2020-12-04 | 158.21 | 152.58 | 153.65 | 157.68 | 1447000.0 | 157.43 |
2020-12-03 | 154.07 | 151.93 | 153.25 | 152.75 | 906400.0 | 152.5 |
2020-12-02 | 153.37 | 149.75 | 150.46 | 152.6 | 839200.0 | 152.35 |
2020-12-01 | 153.7 | 151.12 | 152.64 | 151.91 | 880500.0 | 151.66 |
2020-11-30 | 152.46 | 148.92 | 152.46 | 150.11 | 1846300.0 | 149.87 |
2020-11-27 | 155.0 | 152.31 | 153.5 | 153.05 | 753500.0 | 152.8 |
2020-11-25 | 155.46 | 152.52 | 153.94 | 153.62 | 1077100.0 | 153.37 |
2020-11-24 | 155.64 | 149.55 | 150.99 | 155.06 | 2489500.0 | 154.81 |
2020-11-23 | 151.31 | 148.24 | 148.89 | 149.4 | 1243100.0 | 149.16 |
2020-11-20 | 151.39 | 147.01 | 150.92 | 147.34 | 1337300.0 | 147.1 |
2020-11-19 | 151.24 | 147.67 | 150.2 | 150.85 | 2141800.0 | 150.61 |
2020-11-18 | 154.48 | 150.1 | 152.11 | 151.24 | 1219400.0 | 151.0 |
2020-11-17 | 155.84 | 149.14 | 150.32 | 153.03 | 1587600.0 | 152.78 |
2020-11-16 | 153.92 | 150.23 | 151.75 | 151.82 | 1803800.0 | 151.57 |
2020-11-13 | 149.97 | 144.93 | 145.01 | 149.75 | 1373800.0 | 149.51 |
2020-11-12 | 147.83 | 142.47 | 144.61 | 144.59 | 2101800.0 | 144.36 |
2020-11-11 | 152.0 | 144.78 | 151.63 | 145.47 | 1456300.0 | 145.23 |
2020-11-10 | 154.94 | 146.38 | 146.38 | 152.11 | 2497400.0 | 151.86 |
2020-11-09 | 152.67 | 145.99 | 147.69 | 147.32 | 3778600.0 | 147.08 |
2020-11-06 | 139.56 | 136.35 | 137.33 | 138.5 | 1004200.0 | 138.28 |
2020-11-05 | 140.49 | 133.52 | 133.93 | 137.56 | 1681800.0 | 137.34 |
2020-11-04 | 138.63 | 131.56 | 135.99 | 131.8 | 2301300.0 | 131.59 |
2020-11-03 | 137.22 | 132.35 | 132.79 | 136.09 | 1656100.0 | 135.87 |
2020-11-02 | 130.74 | 125.18 | 126.11 | 130.6 | 2013000.0 | 130.39 |
2020-10-30 | 126.68 | 121.91 | 125.0 | 123.94 | 1718800.0 | 123.74 |
2020-10-29 | 127.27 | 123.82 | 126.17 | 125.4 | 1343900.0 | 125.2 |
2020-10-28 | 130.08 | 125.55 | 128.04 | 126.55 | 1342600.0 | 126.27 |
2020-10-27 | 135.4 | 130.4 | 134.71 | 130.56 | 1451000.0 | 130.27 |
2020-10-26 | 137.45 | 130.49 | 134.5 | 135.43 | 1966800.0 | 135.13 |
2020-10-23 | 137.84 | 134.8 | 136.81 | 136.59 | 897200.0 | 136.29 |
2020-10-22 | 138.11 | 134.43 | 135.78 | 135.21 | 1485200.0 | 134.91 |
2020-10-21 | 138.89 | 135.59 | 135.59 | 135.98 | 1257300.0 | 135.68 |
2020-10-20 | 137.98 | 133.71 | 134.33 | 136.42 | 980900.0 | 136.12 |
2020-10-19 | 136.79 | 133.4 | 134.56 | 134.33 | 894500.0 | 134.04 |
2020-10-16 | 139.48 | 134.72 | 137.79 | 135.12 | 1197600.0 | 134.82 |
2020-10-15 | 138.51 | 132.04 | 132.5 | 137.79 | 1327800.0 | 137.49 |
2020-10-14 | 136.76 | 132.25 | 132.62 | 134.66 | 1197100.0 | 134.37 |
2020-10-13 | 133.69 | 128.32 | 130.28 | 132.94 | 1435700.0 | 132.65 |
2020-10-12 | 135.29 | 129.89 | 135.0 | 130.23 | 1332500.0 | 129.95 |
2020-10-09 | 140.0 | 133.2 | 139.5 | 133.96 | 2754300.0 | 133.67 |
2020-10-08 | 132.48 | 128.95 | 129.89 | 131.83 | 1135500.0 | 131.54 |
2020-10-07 | 132.34 | 128.56 | 130.0 | 129.07 | 1001500.0 | 128.79 |
2020-10-06 | 132.4 | 128.21 | 130.79 | 128.37 | 1257600.0 | 128.09 |
2020-10-05 | 130.78 | 126.89 | 128.18 | 130.17 | 1481700.0 | 129.89 |
2020-10-02 | 128.18 | 121.46 | 121.5 | 127.05 | 1489900.0 | 126.77 |
2020-10-01 | 125.7 | 121.48 | 124.74 | 124.56 | 1847900.0 | 124.29 |
2020-09-30 | 126.35 | 120.55 | 121.1 | 124.68 | 1899200.0 | 124.41 |
2020-09-29 | 122.15 | 117.78 | 122.0 | 120.18 | 1132100.0 | 119.92 |
2020-09-28 | 123.86 | 120.82 | 122.48 | 121.36 | 1119300.0 | 121.09 |
2020-09-25 | 121.43 | 115.74 | 116.09 | 120.55 | 1439500.0 | 120.29 |
2020-09-24 | 119.15 | 114.38 | 116.04 | 116.95 | 1290400.0 | 116.69 |
2020-09-23 | 122.09 | 116.07 | 121.79 | 116.33 | 2260100.0 | 116.08 |
2020-09-22 | 125.83 | 119.57 | 125.46 | 120.65 | 2639200.0 | 120.39 |
2020-09-21 | 125.97 | 119.12 | 125.92 | 125.45 | 3631400.0 | 125.18 |
2020-09-18 | 136.89 | 132.09 | 136.19 | 132.25 | 2070700.0 | 131.96 |
2020-09-17 | 137.88 | 134.18 | 136.28 | 137.14 | 1381100.0 | 136.84 |
2020-09-16 | 139.18 | 136.72 | 136.91 | 138.01 | 1327200.0 | 137.71 |
2020-09-15 | 138.76 | 134.91 | 136.96 | 135.8 | 1320500.0 | 135.5 |
2020-09-14 | 136.32 | 133.85 | 135.07 | 135.72 | 1658200.0 | 135.42 |
2020-09-11 | 135.15 | 132.18 | 134.63 | 134.0 | 745600.0 | 133.71 |
2020-09-10 | 136.45 | 134.1 | 134.81 | 134.67 | 2093100.0 | 134.38 |
2020-09-09 | 135.34 | 132.76 | 133.65 | 133.81 | 1953900.0 | 133.52 |
2020-09-08 | 136.28 | 132.39 | 136.28 | 132.53 | 1418800.0 | 132.24 |
2020-09-04 | 139.18 | 134.85 | 136.64 | 137.05 | 1123400.0 | 136.75 |
2020-09-03 | 139.37 | 134.3 | 138.77 | 136.6 | 1860100.0 | 136.3 |
2020-09-02 | 139.48 | 132.96 | 134.69 | 138.17 | 2198000.0 | 137.87 |
2020-09-01 | 134.6 | 132.57 | 134.35 | 134.2 | 1354200.0 | 133.91 |
2020-08-31 | 137.86 | 135.05 | 135.57 | 135.72 | 2449000.0 | 135.42 |
2020-08-28 | 136.11 | 132.37 | 134.41 | 135.99 | 1090600.0 | 135.69 |
2020-08-27 | 137.98 | 131.9 | 132.56 | 134.42 | 1998400.0 | 134.13 |
2020-08-26 | 133.8 | 129.9 | 133.59 | 131.63 | 1014900.0 | 131.34 |
2020-08-25 | 134.75 | 131.76 | 134.5 | 134.11 | 994300.0 | 133.82 |
2020-08-24 | 135.07 | 132.0 | 133.5 | 134.38 | 3161400.0 | 134.09 |
2020-08-21 | 132.98 | 130.29 | 130.75 | 132.51 | 1194600.0 | 132.22 |
2020-08-20 | 133.69 | 130.14 | 132.18 | 131.15 | 1245400.0 | 130.86 |
2020-08-19 | 135.55 | 132.25 | 133.81 | 133.04 | 1415900.0 | 132.75 |
2020-08-18 | 134.6 | 132.43 | 134.38 | 133.91 | 898400.0 | 133.62 |
2020-08-17 | 135.48 | 133.33 | 133.92 | 134.3 | 1365400.0 | 134.01 |
2020-08-14 | 134.91 | 129.69 | 130.25 | 134.43 | 1295100.0 | 134.14 |
2020-08-13 | 131.36 | 129.61 | 131.36 | 130.67 | 819600.0 | 130.38 |
2020-08-12 | 133.11 | 130.35 | 132.87 | 132.13 | 1252000.0 | 131.84 |
2020-08-11 | 134.97 | 130.86 | 133.93 | 131.59 | 1493000.0 | 131.3 |
2020-08-10 | 132.98 | 130.32 | 130.32 | 132.47 | 1052200.0 | 132.18 |
2020-08-07 | 133.0 | 128.64 | 131.5 | 130.27 | 1372400.0 | 129.99 |
2020-08-06 | 132.97 | 130.54 | 130.92 | 132.32 | 1687600.0 | 132.03 |
2020-08-05 | 131.89 | 129.18 | 129.66 | 130.41 | 2232500.0 | 130.13 |
2020-08-04 | 128.79 | 124.36 | 124.9 | 128.39 | 2115200.0 | 128.11 |
2020-08-03 | 127.3 | 124.81 | 127.11 | 125.87 | 1125100.0 | 125.6 |
2020-07-31 | 127.88 | 124.41 | 127.88 | 126.64 | 2549200.0 | 126.36 |
2020-07-30 | 128.48 | 125.74 | 128.11 | 128.05 | 1544500.0 | 127.77 |
2020-07-29 | 130.79 | 124.88 | 125.18 | 129.78 | 2429200.0 | 129.5 |
2020-07-28 | 126.73 | 123.57 | 125.19 | 123.96 | 1530900.0 | 123.69 |
2020-07-27 | 125.65 | 123.61 | 125.0 | 125.33 | 1655500.0 | 125.06 |
2020-07-24 | 126.51 | 124.06 | 126.51 | 125.51 | 1646100.0 | 125.24 |
2020-07-23 | 127.48 | 123.94 | 125.0 | 126.97 | 4157800.0 | 126.69 |
2020-07-22 | 124.38 | 115.1 | 115.3 | 122.42 | 5347900.0 | 122.15 |
2020-07-21 | 110.21 | 106.2 | 106.27 | 109.33 | 2484700.0 | 109.09 |
2020-07-20 | 106.32 | 103.17 | 105.6 | 104.97 | 3112900.0 | 104.74 |
2020-07-17 | 108.33 | 105.29 | 107.42 | 106.06 | 1581400.0 | 105.83 |
2020-07-16 | 108.32 | 103.45 | 104.84 | 107.14 | 2901600.0 | 106.91 |
2020-07-15 | 106.42 | 101.2 | 101.72 | 105.65 | 3859000.0 | 105.42 |
2020-07-14 | 99.13 | 95.73 | 96.55 | 98.96 | 1826400.0 | 98.74 |
2020-07-13 | 99.71 | 95.0 | 95.0 | 96.83 | 2607800.0 | 96.62 |
2020-07-10 | 97.02 | 93.25 | 93.83 | 96.72 | 1693900.0 | 96.51 |
2020-07-09 | 95.98 | 92.06 | 95.76 | 94.34 | 2934100.0 | 94.13 |
2020-07-08 | 96.22 | 93.35 | 96.22 | 95.63 | 1600800.0 | 95.42 |
2020-07-07 | 99.11 | 96.16 | 98.09 | 96.24 | 1280500.0 | 96.03 |
2020-07-06 | 100.06 | 97.31 | 99.69 | 99.21 | 1361500.0 | 98.99 |
2020-07-02 | 102.18 | 97.73 | 100.2 | 97.97 | 1546000.0 | 97.76 |
2020-07-01 | 100.25 | 96.01 | 96.71 | 98.08 | 2240100.0 | 97.87 |
2020-06-30 | 97.63 | 93.76 | 96.2 | 97.06 | 1841200.0 | 96.85 |
2020-06-29 | 96.22 | 92.13 | 93.65 | 96.2 | 2540700.0 | 95.99 |
2020-06-26 | 94.59 | 91.44 | 93.3 | 92.48 | 2428800.0 | 92.28 |
2020-06-25 | 94.82 | 91.21 | 93.04 | 93.35 | 4443400.0 | 93.15 |
2020-06-24 | 97.87 | 93.04 | 97.43 | 93.73 | 3410000.0 | 93.53 |
2020-06-23 | 101.48 | 97.12 | 100.65 | 99.08 | 2175000.0 | 98.86 |
2020-06-22 | 99.12 | 97.01 | 97.35 | 98.32 | 5367700.0 | 98.11 |
2020-06-19 | 103.35 | 97.43 | 101.91 | 97.53 | 2713100.0 | 97.32 |
2020-06-18 | 101.7 | 96.73 | 98.18 | 100.1 | 2789900.0 | 99.88 |
2020-06-17 | 105.34 | 98.55 | 104.59 | 99.1 | 2492900.0 | 98.88 |
2020-06-16 | 109.35 | 103.12 | 109.09 | 104.26 | 2368500.0 | 104.03 |
2020-06-15 | 104.34 | 97.08 | 97.79 | 103.54 | 1950000.0 | 103.31 |
2020-06-12 | 106.66 | 98.5 | 104.84 | 100.55 | 3666000.0 | 100.33 |
2020-06-11 | 106.96 | 100.79 | 105.0 | 101.11 | 4087900.0 | 100.89 |
2020-06-10 | 116.19 | 108.71 | 115.27 | 110.09 | 3296400.0 | 109.85 |
2020-06-09 | 116.89 | 112.2 | 115.93 | 116.0 | 2589600.0 | 115.75 |
2020-06-08 | 118.7 | 116.39 | 117.5 | 118.04 | 1839000.0 | 117.78 |
2020-06-05 | 117.51 | 111.22 | 112.51 | 115.56 | 3081700.0 | 115.31 |
2020-06-04 | 108.61 | 105.37 | 107.55 | 106.96 | 2191400.0 | 106.73 |
2020-06-03 | 113.21 | 107.81 | 109.75 | 107.94 | 2788500.0 | 107.7 |
2020-06-02 | 109.92 | 107.83 | 109.57 | 109.02 | 1185800.0 | 108.78 |
2020-06-01 | 110.44 | 106.55 | 106.84 | 108.83 | 1339100.0 | 108.59 |
2020-05-29 | 109.91 | 104.52 | 109.21 | 106.9 | 3111600.0 | 106.67 |
2020-05-28 | 115.5 | 109.42 | 115.0 | 109.77 | 1724100.0 | 109.53 |
2020-05-27 | 113.96 | 110.25 | 111.0 | 113.66 | 2074800.0 | 113.41 |
2020-05-26 | 113.61 | 108.98 | 110.95 | 109.07 | 2118200.0 | 108.83 |
2020-05-22 | 108.79 | 105.5 | 108.49 | 106.69 | 2122500.0 | 106.46 |
2020-05-21 | 108.44 | 105.65 | 105.87 | 108.05 | 3738000.0 | 107.81 |
2020-05-20 | 107.22 | 104.29 | 105.86 | 106.42 | 4987800.0 | 106.19 |
2020-05-19 | 106.51 | 102.65 | 104.38 | 103.86 | 4048300.0 | 103.63 |
2020-05-18 | 108.33 | 102.4 | 102.52 | 105.6 | 5842900.0 | 105.37 |
2020-05-15 | 100.11 | 97.11 | 98.41 | 98.74 | 4201400.0 | 98.52 |
2020-05-14 | 99.42 | 95.86 | 98.67 | 99.17 | 3935800.0 | 98.95 |
2020-05-13 | 101.28 | 98.35 | 100.12 | 100.31 | 4652700.0 | 100.09 |
2020-05-12 | 104.97 | 99.44 | 104.9 | 99.55 | 2822500.0 | 99.33 |
2020-05-11 | 106.6 | 103.05 | 105.79 | 104.14 | 2764200.0 | 103.91 |
2020-05-08 | 108.12 | 104.08 | 104.5 | 107.92 | 1694500.0 | 107.68 |
2020-05-07 | 104.82 | 100.38 | 101.04 | 102.54 | 1830200.0 | 102.32 |
2020-05-06 | 106.92 | 99.05 | 106.92 | 99.48 | 2694500.0 | 99.26 |
2020-05-05 | 108.49 | 104.92 | 105.6 | 106.46 | 2144600.0 | 106.23 |
2020-05-04 | 104.32 | 101.46 | 103.28 | 103.61 | 2459700.0 | 103.38 |
2020-05-01 | 108.62 | 103.7 | 107.38 | 104.86 | 1850700.0 | 104.63 |
2020-04-30 | 112.3 | 109.06 | 111.86 | 109.88 | 2205400.0 | 109.64 |
2020-04-29 | 115.97 | 111.41 | 112.59 | 113.33 | 2838200.0 | 113.08 |
2020-04-28 | 113.74 | 108.89 | 111.66 | 109.26 | 2354100.0 | 109.02 |
2020-04-27 | 111.91 | 108.68 | 108.86 | 110.89 | 2328700.0 | 110.65 |
2020-04-24 | 108.61 | 104.28 | 106.01 | 107.83 | 2366800.0 | 107.59 |
2020-04-23 | 109.5 | 104.61 | 105.5 | 104.74 | 2897000.0 | 104.51 |
2020-04-22 | 108.91 | 104.34 | 108.33 | 104.52 | 3110800.0 | 104.29 |
2020-04-21 | 114.29 | 100.56 | 103.81 | 105.47 | 4039600.0 | 105.24 |
2020-04-20 | 114.92 | 108.69 | 112.59 | 110.43 | 2835200.0 | 110.19 |
2020-04-17 | 116.08 | 111.22 | 112.8 | 115.66 | 2362100.0 | 115.41 |
2020-04-16 | 110.75 | 106.62 | 109.53 | 108.32 | 2592500.0 | 108.08 |
2020-04-15 | 111.35 | 106.5 | 106.5 | 109.48 | 2513200.0 | 109.24 |
2020-04-14 | 112.72 | 105.22 | 105.3 | 112.54 | 3677100.0 | 112.29 |
2020-04-13 | 107.98 | 101.66 | 107.16 | 103.61 | 2817100.0 | 103.38 |
2020-04-09 | 112.18 | 105.63 | 108.73 | 108.06 | 3551600.0 | 107.82 |
2020-04-08 | 110.83 | 99.24 | 100.0 | 108.06 | 4130300.0 | 107.82 |
2020-04-07 | 102.61 | 97.82 | 99.51 | 98.61 | 4568000.0 | 98.39 |
2020-04-06 | 94.19 | 85.04 | 86.55 | 93.58 | 3918600.0 | 93.38 |
2020-04-03 | 84.35 | 79.74 | 83.32 | 81.83 | 2080800.0 | 81.65 |
2020-04-02 | 88.84 | 81.75 | 82.62 | 83.9 | 2180800.0 | 83.72 |
2020-04-01 | 86.39 | 82.02 | 83.92 | 83.73 | 3224500.0 | 83.55 |
2020-03-31 | 91.84 | 87.6 | 89.61 | 89.85 | 2929400.0 | 89.65 |
2020-03-30 | 92.41 | 86.02 | 88.98 | 90.96 | 3361900.0 | 90.76 |
2020-03-27 | 92.25 | 86.0 | 90.4 | 87.33 | 3708200.0 | 87.14 |
2020-03-26 | 103.74 | 90.18 | 95.09 | 94.44 | 4787300.0 | 94.23 |
2020-03-25 | 95.88 | 85.42 | 87.26 | 92.6 | 5038000.0 | 92.4 |
2020-03-24 | 92.06 | 82.95 | 86.31 | 86.75 | 4505300.0 | 86.56 |
2020-03-23 | 85.56 | 75.34 | 80.91 | 78.76 | 5829200.0 | 78.59 |
2020-03-20 | 88.45 | 75.02 | 85.2 | 78.5 | 5947500.0 | 78.33 |
2020-03-19 | 88.0 | 66.79 | 67.0 | 83.5 | 5333900.0 | 83.32 |
2020-03-18 | 74.21 | 58.38 | 73.02 | 68.13 | 6345800.0 | 67.98 |
2020-03-17 | 87.4 | 76.3 | 86.33 | 77.46 | 7008100.0 | 77.29 |
2020-03-16 | 96.55 | 83.87 | 93.0 | 84.45 | 5711600.0 | 84.27 |
2020-03-13 | 108.52 | 101.07 | 107.13 | 104.28 | 6110000.0 | 104.05 |
2020-03-12 | 109.02 | 101.01 | 103.99 | 101.51 | 4602200.0 | 101.29 |
2020-03-11 | 118.59 | 110.64 | 117.54 | 112.59 | 4054800.0 | 112.34 |
2020-03-10 | 122.26 | 113.38 | 120.83 | 120.87 | 3247100.0 | 120.61 |
2020-03-09 | 121.34 | 110.51 | 119.42 | 116.74 | 3248400.0 | 116.49 |
2020-03-06 | 127.43 | 122.25 | 123.57 | 127.2 | 2732900.0 | 126.92 |
2020-03-05 | 132.64 | 124.98 | 131.36 | 127.83 | 3389800.0 | 127.55 |
2020-03-04 | 140.0 | 133.69 | 135.5 | 135.23 | 3194200.0 | 134.93 |
2020-03-03 | 138.7 | 126.84 | 134.82 | 128.77 | 3250600.0 | 128.49 |
2020-03-02 | 135.55 | 125.01 | 127.07 | 135.05 | 3978900.0 | 134.76 |
2020-02-28 | 127.53 | 122.95 | 123.0 | 127.01 | 4689100.0 | 126.73 |
2020-02-27 | 133.88 | 125.16 | 126.75 | 127.36 | 3293100.0 | 126.65 |
2020-02-26 | 136.27 | 128.2 | 134.49 | 128.37 | 2715300.0 | 127.66 |
2020-02-25 | 140.93 | 132.14 | 140.77 | 133.0 | 2268400.0 | 132.26 |
2020-02-24 | 143.25 | 139.47 | 141.77 | 140.02 | 1515900.0 | 139.24 |
2020-02-21 | 149.15 | 146.8 | 147.21 | 148.0 | 800600.0 | 147.18 |
2020-02-20 | 149.69 | 147.0 | 149.69 | 148.11 | 801200.0 | 147.29 |
2020-02-19 | 150.22 | 148.05 | 148.23 | 150.08 | 1131900.0 | 149.25 |
2020-02-18 | 149.54 | 146.81 | 149.01 | 148.23 | 1401700.0 | 147.41 |