名前 | Illumina Inc. Common Stock |
ティッカー | ILMN |
国 | United States |
上場年 | 2000.0 |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 508.38 | 487.34 | 508.38 | 492.55 | 1512800.0 | 492.55 |
2021-02-12 | 555.77 | 452.33 | 453.31 | 504.76 | 3378100.0 | 504.76 |
2021-02-11 | 456.66 | 445.51 | 454.13 | 451.22 | 901400.0 | 451.22 |
2021-02-10 | 460.52 | 448.41 | 450.97 | 450.0 | 1014100.0 | 450.0 |
2021-02-09 | 453.8 | 442.09 | 450.0 | 453.0 | 917100.0 | 453.0 |
2021-02-08 | 451.36 | 431.02 | 432.44 | 451.06 | 1129000.0 | 451.06 |
2021-02-05 | 432.48 | 422.55 | 431.9 | 428.91 | 792200.0 | 428.91 |
2021-02-04 | 432.0 | 419.3 | 425.39 | 428.64 | 782700.0 | 428.64 |
2021-02-03 | 440.5 | 419.7 | 440.14 | 420.2 | 961200.0 | 420.2 |
2021-02-02 | 453.0 | 432.44 | 444.84 | 440.25 | 928800.0 | 440.25 |
2021-02-01 | 450.26 | 427.14 | 427.14 | 443.38 | 1130300.0 | 443.38 |
2021-01-29 | 439.22 | 425.72 | 435.73 | 426.44 | 1369400.0 | 426.44 |
2021-01-28 | 453.68 | 432.96 | 433.5 | 438.22 | 1500700.0 | 438.22 |
2021-01-27 | 434.94 | 406.84 | 414.52 | 432.08 | 2228000.0 | 432.08 |
2021-01-26 | 425.92 | 416.29 | 418.95 | 420.55 | 1128000.0 | 420.55 |
2021-01-25 | 425.71 | 406.69 | 407.02 | 421.0 | 1700200.0 | 421.0 |
2021-01-22 | 408.81 | 398.25 | 400.66 | 406.25 | 803500.0 | 406.25 |
2021-01-21 | 407.13 | 395.0 | 403.0 | 404.87 | 1069200.0 | 404.87 |
2021-01-20 | 404.07 | 389.95 | 389.95 | 403.54 | 1383300.0 | 403.54 |
2021-01-19 | 390.83 | 379.97 | 382.48 | 390.21 | 1142000.0 | 390.21 |
2021-01-15 | 396.0 | 370.03 | 371.24 | 376.35 | 1873300.0 | 376.35 |
2021-01-14 | 372.3 | 362.03 | 364.02 | 371.04 | 860300.0 | 371.04 |
2021-01-13 | 363.3 | 359.32 | 361.87 | 362.0 | 1430200.0 | 362.0 |
2021-01-12 | 372.75 | 359.02 | 370.85 | 361.28 | 1270400.0 | 361.28 |
2021-01-11 | 382.5 | 356.0 | 379.65 | 372.48 | 1933700.0 | 372.48 |
2021-01-08 | 387.15 | 375.0 | 384.57 | 379.61 | 1057800.0 | 379.61 |
2021-01-07 | 384.27 | 376.65 | 376.68 | 382.41 | 804200.0 | 382.41 |
2021-01-06 | 380.57 | 365.0 | 367.43 | 376.55 | 999700.0 | 376.55 |
2021-01-05 | 374.92 | 363.77 | 365.27 | 374.9 | 822100.0 | 374.9 |
2021-01-04 | 374.5 | 361.39 | 370.84 | 367.76 | 970100.0 | 367.76 |
2020-12-31 | 370.43 | 360.9 | 366.36 | 370.0 | 513600.0 | 370.0 |
2020-12-30 | 370.34 | 360.76 | 368.22 | 364.09 | 580300.0 | 364.09 |
2020-12-29 | 372.81 | 363.11 | 371.08 | 366.11 | 452100.0 | 366.11 |
2020-12-28 | 373.2 | 365.84 | 372.73 | 366.78 | 539400.0 | 366.78 |
2020-12-24 | 369.06 | 362.01 | 363.45 | 367.29 | 269200.0 | 367.29 |
2020-12-23 | 374.18 | 366.06 | 370.01 | 366.52 | 747500.0 | 366.52 |
2020-12-22 | 378.33 | 365.79 | 368.09 | 370.96 | 1184300.0 | 370.96 |
2020-12-21 | 364.35 | 356.9 | 360.7 | 362.63 | 1073100.0 | 362.63 |
2020-12-18 | 366.69 | 359.95 | 365.28 | 366.06 | 1922700.0 | 366.06 |
2020-12-17 | 361.91 | 356.27 | 358.44 | 361.3 | 1349800.0 | 361.3 |
2020-12-16 | 354.59 | 350.04 | 353.49 | 353.32 | 759000.0 | 353.32 |
2020-12-15 | 353.15 | 346.78 | 348.84 | 352.62 | 945300.0 | 352.62 |
2020-12-14 | 351.32 | 344.2 | 345.0 | 347.11 | 992400.0 | 347.11 |
2020-12-11 | 345.28 | 338.97 | 341.88 | 342.01 | 798500.0 | 342.01 |
2020-12-10 | 348.93 | 336.56 | 338.15 | 343.71 | 784800.0 | 343.71 |
2020-12-09 | 346.56 | 336.0 | 343.26 | 337.76 | 1423600.0 | 337.76 |
2020-12-08 | 343.4 | 335.68 | 341.19 | 342.72 | 958600.0 | 342.72 |
2020-12-07 | 350.9 | 341.55 | 348.03 | 342.82 | 952500.0 | 342.82 |
2020-12-04 | 350.99 | 343.4 | 345.07 | 350.66 | 1172900.0 | 350.66 |
2020-12-03 | 346.6 | 337.02 | 341.01 | 346.0 | 1720400.0 | 346.0 |
2020-12-02 | 341.62 | 332.3 | 334.35 | 340.82 | 1487600.0 | 340.82 |
2020-12-01 | 336.54 | 322.6 | 323.86 | 334.34 | 2119200.0 | 334.34 |
2020-11-30 | 322.55 | 311.02 | 317.32 | 322.09 | 1603200.0 | 322.09 |
2020-11-27 | 319.33 | 304.01 | 305.0 | 317.03 | 981700.0 | 317.03 |
2020-11-25 | 309.4 | 301.73 | 309.24 | 303.98 | 541200.0 | 303.98 |
2020-11-24 | 309.77 | 303.26 | 304.81 | 305.63 | 978300.0 | 305.63 |
2020-11-23 | 306.0 | 297.57 | 301.0 | 301.85 | 876900.0 | 301.85 |
2020-11-20 | 306.69 | 297.21 | 300.27 | 300.8 | 878800.0 | 300.8 |
2020-11-19 | 300.83 | 292.65 | 295.71 | 299.0 | 984700.0 | 299.0 |
2020-11-18 | 301.1 | 295.0 | 296.99 | 295.23 | 1078800.0 | 295.23 |
2020-11-17 | 299.37 | 293.99 | 296.73 | 297.95 | 1279200.0 | 297.95 |
2020-11-16 | 309.07 | 295.79 | 309.0 | 296.73 | 1653400.0 | 296.73 |
2020-11-13 | 310.01 | 304.11 | 305.64 | 308.86 | 870500.0 | 308.86 |
2020-11-12 | 307.64 | 299.69 | 302.18 | 304.31 | 971700.0 | 304.31 |
2020-11-11 | 307.89 | 299.32 | 303.29 | 302.35 | 981700.0 | 302.35 |
2020-11-10 | 308.0 | 299.19 | 301.61 | 301.56 | 1618900.0 | 301.56 |
2020-11-09 | 319.05 | 305.18 | 316.84 | 305.69 | 1595700.0 | 305.69 |
2020-11-06 | 311.25 | 302.41 | 310.1 | 308.16 | 880900.0 | 308.16 |
2020-11-05 | 319.55 | 307.69 | 319.53 | 311.72 | 705500.0 | 311.72 |
2020-11-04 | 311.94 | 299.7 | 308.5 | 311.33 | 1645300.0 | 311.33 |
2020-11-03 | 301.6 | 293.77 | 297.0 | 296.63 | 1198900.0 | 296.63 |
2020-11-02 | 303.87 | 288.88 | 298.0 | 292.88 | 1572100.0 | 292.88 |
2020-10-30 | 311.77 | 288.01 | 308.59 | 292.7 | 2726500.0 | 292.7 |
2020-10-29 | 319.15 | 305.25 | 309.85 | 314.9 | 1468700.0 | 314.9 |
2020-10-28 | 320.0 | 309.66 | 317.36 | 309.69 | 1248400.0 | 309.69 |
2020-10-27 | 328.0 | 318.44 | 321.44 | 321.74 | 1227200.0 | 321.74 |
2020-10-26 | 323.5 | 313.31 | 321.29 | 319.06 | 926000.0 | 319.06 |
2020-10-23 | 327.88 | 320.0 | 327.88 | 323.55 | 760600.0 | 323.55 |
2020-10-22 | 326.88 | 318.84 | 318.84 | 325.92 | 818700.0 | 325.92 |
2020-10-21 | 323.39 | 316.42 | 320.51 | 317.85 | 553100.0 | 317.85 |
2020-10-20 | 325.25 | 318.62 | 320.95 | 320.44 | 685500.0 | 320.44 |
2020-10-19 | 329.28 | 318.67 | 328.35 | 321.26 | 1012300.0 | 321.26 |
2020-10-16 | 332.73 | 325.57 | 326.2 | 326.31 | 1556100.0 | 326.31 |
2020-10-15 | 330.71 | 320.15 | 327.93 | 323.78 | 1241400.0 | 323.78 |
2020-10-14 | 347.43 | 326.24 | 345.5 | 330.12 | 1653300.0 | 330.12 |
2020-10-13 | 346.5 | 337.53 | 341.87 | 345.14 | 1731300.0 | 345.14 |
2020-10-12 | 356.0 | 339.63 | 341.06 | 352.32 | 1672900.0 | 352.32 |
2020-10-09 | 339.6 | 333.97 | 337.99 | 339.04 | 1420100.0 | 339.04 |
2020-10-08 | 334.0 | 322.64 | 327.78 | 333.78 | 1363800.0 | 333.78 |
2020-10-07 | 325.32 | 314.55 | 319.32 | 324.34 | 1156700.0 | 324.34 |
2020-10-06 | 323.93 | 315.1 | 317.79 | 317.28 | 1327100.0 | 317.28 |
2020-10-05 | 320.62 | 310.08 | 310.74 | 316.17 | 1430800.0 | 316.17 |
2020-10-02 | 311.78 | 305.0 | 306.15 | 308.43 | 1555700.0 | 308.43 |
2020-10-01 | 313.14 | 306.15 | 312.77 | 309.61 | 1783500.0 | 309.61 |
2020-09-30 | 310.61 | 303.61 | 305.18 | 309.08 | 1574500.0 | 309.08 |
2020-09-29 | 309.7 | 302.37 | 304.6 | 305.5 | 1610800.0 | 305.5 |
2020-09-28 | 307.61 | 297.67 | 307.25 | 305.46 | 1907100.0 | 305.46 |
2020-09-25 | 302.23 | 279.88 | 284.43 | 299.89 | 4336900.0 | 299.89 |
2020-09-24 | 287.49 | 267.1 | 273.69 | 286.31 | 2544600.0 | 286.31 |
2020-09-23 | 278.16 | 271.14 | 274.7 | 273.0 | 2173300.0 | 273.0 |
2020-09-22 | 275.26 | 261.25 | 268.81 | 268.51 | 4232800.0 | 268.51 |
2020-09-21 | 283.24 | 260.42 | 266.87 | 270.13 | 7343500.0 | 270.13 |
2020-09-18 | 300.92 | 290.83 | 298.36 | 295.5 | 4340200.0 | 295.5 |
2020-09-17 | 316.81 | 293.49 | 315.91 | 298.02 | 5365900.0 | 298.02 |
2020-09-16 | 376.67 | 320.24 | 355.19 | 322.47 | 3409800.0 | 322.47 |
2020-09-15 | 358.37 | 351.35 | 355.22 | 352.19 | 773600.0 | 352.19 |
2020-09-14 | 358.96 | 352.16 | 354.69 | 353.65 | 751500.0 | 353.65 |
2020-09-11 | 350.86 | 345.02 | 349.11 | 349.93 | 683900.0 | 349.93 |
2020-09-10 | 353.68 | 343.56 | 346.83 | 346.11 | 598100.0 | 346.11 |
2020-09-09 | 351.6 | 341.0 | 342.96 | 347.0 | 684200.0 | 347.0 |
2020-09-08 | 346.16 | 333.71 | 336.0 | 340.95 | 1095400.0 | 340.95 |
2020-09-04 | 346.06 | 332.64 | 346.06 | 342.39 | 845200.0 | 342.39 |
2020-09-03 | 366.74 | 342.61 | 366.74 | 346.52 | 957600.0 | 346.52 |
2020-09-02 | 368.3 | 347.99 | 349.45 | 364.53 | 1126500.0 | 364.53 |
2020-09-01 | 356.67 | 346.91 | 355.35 | 347.84 | 962400.0 | 347.84 |
2020-08-31 | 359.35 | 351.01 | 352.18 | 357.22 | 802600.0 | 357.22 |
2020-08-28 | 354.28 | 350.59 | 351.58 | 354.0 | 507800.0 | 354.0 |
2020-08-27 | 353.13 | 345.1 | 353.13 | 351.11 | 855200.0 | 351.11 |
2020-08-26 | 355.22 | 348.21 | 351.27 | 353.56 | 599800.0 | 353.56 |
2020-08-25 | 352.68 | 348.56 | 349.83 | 350.95 | 454100.0 | 350.95 |
2020-08-24 | 355.15 | 344.39 | 355.0 | 348.87 | 591200.0 | 348.87 |
2020-08-21 | 354.31 | 348.42 | 353.69 | 353.07 | 588700.0 | 353.07 |
2020-08-20 | 355.23 | 346.98 | 351.01 | 354.6 | 660200.0 | 354.6 |
2020-08-19 | 358.42 | 351.77 | 358.42 | 353.35 | 614600.0 | 353.35 |
2020-08-18 | 358.61 | 349.72 | 354.03 | 356.07 | 758400.0 | 356.07 |
2020-08-17 | 357.22 | 349.82 | 351.63 | 354.13 | 767400.0 | 354.13 |
2020-08-14 | 354.87 | 344.0 | 354.29 | 347.56 | 693400.0 | 347.56 |
2020-08-13 | 357.1 | 344.15 | 346.06 | 353.53 | 991400.0 | 353.53 |
2020-08-12 | 346.13 | 339.29 | 342.48 | 344.14 | 1124600.0 | 344.14 |
2020-08-11 | 354.39 | 339.9 | 354.39 | 341.21 | 1117800.0 | 341.21 |
2020-08-10 | 357.99 | 352.1 | 357.01 | 353.35 | 951200.0 | 353.35 |
2020-08-07 | 360.69 | 343.0 | 343.0 | 355.66 | 4265700.0 | 355.66 |
2020-08-06 | 403.66 | 393.13 | 400.74 | 399.33 | 853100.0 | 399.33 |
2020-08-05 | 404.2 | 395.11 | 397.4 | 400.74 | 526800.0 | 400.74 |
2020-08-04 | 399.31 | 391.02 | 397.73 | 393.68 | 571900.0 | 393.68 |
2020-08-03 | 401.77 | 384.94 | 385.19 | 397.86 | 1033000.0 | 397.86 |
2020-07-31 | 384.68 | 377.23 | 382.0 | 382.16 | 933500.0 | 382.16 |
2020-07-30 | 386.18 | 380.2 | 381.55 | 382.78 | 612300.0 | 382.78 |
2020-07-29 | 388.5 | 384.28 | 387.74 | 385.28 | 629500.0 | 385.28 |
2020-07-28 | 396.55 | 384.18 | 392.68 | 385.42 | 591200.0 | 385.42 |
2020-07-27 | 395.5 | 383.23 | 384.99 | 393.04 | 668100.0 | 393.04 |
2020-07-24 | 385.0 | 376.63 | 385.0 | 382.25 | 537900.0 | 382.25 |
2020-07-23 | 399.46 | 383.8 | 395.5 | 386.45 | 784100.0 | 386.45 |
2020-07-22 | 394.0 | 384.65 | 391.42 | 391.71 | 574400.0 | 391.71 |
2020-07-21 | 401.54 | 388.22 | 399.0 | 389.84 | 902400.0 | 389.84 |
2020-07-20 | 402.14 | 383.86 | 385.13 | 398.62 | 1258000.0 | 398.62 |
2020-07-17 | 385.23 | 376.15 | 378.24 | 383.64 | 1319000.0 | 383.64 |
2020-07-16 | 382.32 | 373.07 | 382.32 | 375.88 | 812800.0 | 375.88 |
2020-07-15 | 383.24 | 375.34 | 380.0 | 382.33 | 1008100.0 | 382.33 |
2020-07-14 | 376.92 | 361.53 | 367.99 | 376.25 | 716900.0 | 376.25 |
2020-07-13 | 382.32 | 366.53 | 370.51 | 369.13 | 952800.0 | 369.13 |
2020-07-10 | 374.23 | 369.9 | 372.6 | 370.25 | 571000.0 | 370.25 |
2020-07-09 | 375.28 | 367.14 | 370.0 | 372.6 | 891300.0 | 372.6 |
2020-07-08 | 376.33 | 366.45 | 375.99 | 369.87 | 1101400.0 | 369.87 |
2020-07-07 | 378.79 | 369.11 | 370.22 | 372.12 | 719800.0 | 372.12 |
2020-07-06 | 384.21 | 373.4 | 375.0 | 379.39 | 816400.0 | 379.39 |
2020-07-02 | 377.42 | 371.22 | 372.63 | 373.1 | 698400.0 | 373.1 |
2020-07-01 | 370.69 | 362.35 | 369.26 | 368.55 | 624700.0 | 368.55 |
2020-06-30 | 372.62 | 358.18 | 362.31 | 370.35 | 865900.0 | 370.35 |
2020-06-29 | 363.68 | 356.86 | 363.32 | 362.31 | 569300.0 | 362.31 |
2020-06-26 | 368.18 | 357.26 | 365.0 | 360.08 | 879700.0 | 360.08 |
2020-06-25 | 366.66 | 351.86 | 358.41 | 366.25 | 659400.0 | 366.25 |
2020-06-24 | 372.63 | 354.03 | 367.26 | 358.94 | 807700.0 | 358.94 |
2020-06-23 | 368.58 | 360.12 | 361.0 | 367.0 | 776700.0 | 367.0 |
2020-06-22 | 369.55 | 357.6 | 369.55 | 360.48 | 878000.0 | 360.48 |
2020-06-19 | 372.43 | 363.0 | 365.47 | 368.77 | 1608100.0 | 368.77 |
2020-06-18 | 366.26 | 359.07 | 359.85 | 362.92 | 650200.0 | 362.92 |
2020-06-17 | 363.51 | 355.09 | 358.18 | 360.66 | 735200.0 | 360.66 |
2020-06-16 | 357.96 | 346.11 | 354.93 | 355.04 | 744100.0 | 355.04 |
2020-06-15 | 349.79 | 335.19 | 336.4 | 348.43 | 600100.0 | 348.43 |
2020-06-12 | 345.63 | 333.44 | 340.43 | 341.61 | 698200.0 | 341.61 |
2020-06-11 | 357.4 | 335.85 | 354.83 | 336.92 | 1314500.0 | 336.92 |
2020-06-10 | 362.89 | 354.71 | 362.21 | 359.05 | 749900.0 | 359.05 |
2020-06-09 | 361.58 | 354.0 | 357.6 | 357.78 | 655900.0 | 357.78 |
2020-06-08 | 360.16 | 350.79 | 350.94 | 358.81 | 830600.0 | 358.81 |
2020-06-05 | 363.39 | 352.58 | 357.18 | 354.11 | 1059400.0 | 354.11 |
2020-06-04 | 362.95 | 355.0 | 355.29 | 358.4 | 1054800.0 | 358.4 |
2020-06-03 | 366.4 | 355.88 | 366.05 | 358.32 | 889000.0 | 358.32 |
2020-06-02 | 366.07 | 358.36 | 364.4 | 366.05 | 861200.0 | 366.05 |
2020-06-01 | 369.59 | 358.0 | 361.14 | 365.41 | 617000.0 | 365.41 |
2020-05-29 | 373.23 | 359.31 | 372.0 | 363.05 | 1802700.0 | 363.05 |
2020-05-28 | 377.8 | 360.01 | 362.35 | 373.01 | 1480400.0 | 373.01 |
2020-05-27 | 365.0 | 349.26 | 354.42 | 363.82 | 1215600.0 | 363.82 |
2020-05-26 | 361.86 | 353.72 | 357.3 | 354.41 | 1470800.0 | 354.41 |
2020-05-22 | 354.86 | 346.11 | 349.42 | 354.7 | 710300.0 | 354.7 |
2020-05-21 | 355.96 | 344.05 | 355.57 | 349.42 | 1038700.0 | 349.42 |
2020-05-20 | 359.5 | 344.93 | 344.93 | 357.73 | 1664100.0 | 357.73 |
2020-05-19 | 345.23 | 339.67 | 342.34 | 342.55 | 1046500.0 | 342.55 |
2020-05-18 | 348.57 | 338.33 | 338.57 | 344.14 | 1120200.0 | 344.14 |
2020-05-15 | 335.8 | 321.16 | 323.12 | 335.0 | 1202000.0 | 335.0 |
2020-05-14 | 325.43 | 319.65 | 323.49 | 322.99 | 907100.0 | 322.99 |
2020-05-13 | 335.49 | 320.23 | 322.69 | 323.39 | 1075300.0 | 323.39 |
2020-05-12 | 332.26 | 314.47 | 319.86 | 321.55 | 1471600.0 | 321.55 |
2020-05-11 | 320.95 | 306.29 | 309.11 | 320.31 | 1164300.0 | 320.31 |
2020-05-08 | 318.0 | 308.05 | 317.33 | 309.87 | 687100.0 | 309.87 |
2020-05-07 | 317.77 | 312.3 | 317.12 | 313.36 | 553800.0 | 313.36 |
2020-05-06 | 318.23 | 310.6 | 311.71 | 315.04 | 563700.0 | 315.04 |
2020-05-05 | 313.68 | 307.84 | 310.37 | 310.25 | 700100.0 | 310.25 |
2020-05-04 | 309.42 | 304.09 | 305.2 | 308.2 | 610400.0 | 308.2 |
2020-05-01 | 317.42 | 303.31 | 317.16 | 305.88 | 1009900.0 | 305.88 |
2020-04-30 | 320.1 | 312.15 | 316.21 | 319.03 | 991400.0 | 319.03 |
2020-04-29 | 324.0 | 314.84 | 319.91 | 317.45 | 1283200.0 | 317.45 |
2020-04-28 | 317.25 | 304.6 | 315.07 | 313.79 | 971100.0 | 313.79 |
2020-04-27 | 318.49 | 311.9 | 312.93 | 314.58 | 830200.0 | 314.58 |
2020-04-24 | 311.12 | 305.79 | 308.74 | 309.07 | 978800.0 | 309.07 |
2020-04-23 | 321.33 | 311.43 | 311.43 | 312.71 | 850800.0 | 312.71 |
2020-04-22 | 314.93 | 309.01 | 313.74 | 311.56 | 1030300.0 | 311.56 |
2020-04-21 | 314.98 | 307.8 | 311.0 | 310.4 | 1285000.0 | 310.4 |
2020-04-20 | 324.95 | 309.01 | 312.67 | 322.88 | 1678400.0 | 322.88 |
2020-04-17 | 317.21 | 306.42 | 309.57 | 316.36 | 1277900.0 | 316.36 |
2020-04-16 | 304.24 | 294.04 | 300.64 | 303.5 | 946400.0 | 303.5 |
2020-04-15 | 295.9 | 288.26 | 290.33 | 294.29 | 1113100.0 | 294.29 |
2020-04-14 | 299.71 | 292.08 | 292.54 | 297.88 | 1133300.0 | 297.88 |
2020-04-13 | 289.87 | 281.5 | 281.94 | 289.45 | 1119200.0 | 289.45 |
2020-04-09 | 287.76 | 279.46 | 281.56 | 287.62 | 1201200.0 | 287.62 |
2020-04-08 | 283.41 | 276.17 | 281.62 | 280.99 | 1430400.0 | 280.99 |
2020-04-07 | 286.63 | 280.4 | 284.63 | 280.64 | 1505400.0 | 280.64 |
2020-04-06 | 279.1 | 269.5 | 271.43 | 278.01 | 1418700.0 | 278.01 |
2020-04-03 | 274.33 | 259.45 | 270.35 | 263.5 | 871800.0 | 263.5 |
2020-04-02 | 273.84 | 254.16 | 254.4 | 272.99 | 1258600.0 | 272.99 |
2020-04-01 | 270.0 | 251.14 | 265.92 | 256.46 | 1915300.0 | 256.46 |
2020-03-31 | 276.06 | 267.9 | 271.35 | 273.12 | 1686200.0 | 273.12 |
2020-03-30 | 277.32 | 266.04 | 266.79 | 276.23 | 1717300.0 | 276.23 |
2020-03-27 | 270.49 | 259.71 | 264.52 | 269.05 | 1360700.0 | 269.05 |
2020-03-26 | 276.62 | 250.43 | 252.12 | 274.42 | 1792100.0 | 274.42 |
2020-03-25 | 259.21 | 247.31 | 251.14 | 248.32 | 1722500.0 | 248.32 |
2020-03-24 | 255.0 | 243.87 | 247.59 | 254.18 | 1758600.0 | 254.18 |
2020-03-23 | 250.0 | 234.54 | 239.64 | 237.76 | 2088000.0 | 237.76 |
2020-03-20 | 252.95 | 229.0 | 232.24 | 242.0 | 3159500.0 | 242.0 |
2020-03-19 | 229.8 | 199.0 | 208.15 | 224.8 | 1738300.0 | 224.8 |
2020-03-18 | 224.99 | 196.78 | 214.42 | 209.2 | 1885500.0 | 209.2 |
2020-03-17 | 232.47 | 207.49 | 214.89 | 225.76 | 1701200.0 | 225.76 |
2020-03-16 | 228.54 | 205.78 | 210.3 | 211.02 | 1908100.0 | 211.02 |
2020-03-13 | 235.5 | 211.24 | 232.53 | 233.33 | 2480900.0 | 233.33 |
2020-03-12 | 235.6 | 222.32 | 229.83 | 223.28 | 2318800.0 | 223.28 |
2020-03-11 | 263.93 | 241.47 | 261.43 | 246.01 | 1860200.0 | 246.01 |
2020-03-10 | 270.69 | 257.23 | 266.8 | 268.15 | 1466500.0 | 268.15 |
2020-03-09 | 268.38 | 255.36 | 257.64 | 259.8 | 1678600.0 | 259.8 |
2020-03-06 | 275.82 | 265.96 | 265.96 | 274.42 | 1117600.0 | 274.42 |
2020-03-05 | 280.02 | 272.37 | 273.95 | 276.02 | 1079400.0 | 276.02 |
2020-03-04 | 282.42 | 273.1 | 276.0 | 282.13 | 956000.0 | 282.13 |
2020-03-03 | 285.34 | 270.72 | 277.4 | 273.0 | 1353700.0 | 273.0 |
2020-03-02 | 278.39 | 265.35 | 268.02 | 278.28 | 1768200.0 | 278.28 |
2020-02-28 | 265.88 | 252.43 | 253.74 | 265.67 | 2678200.0 | 265.67 |
2020-02-27 | 273.64 | 258.97 | 268.49 | 259.93 | 2319000.0 | 259.93 |
2020-02-26 | 280.78 | 271.05 | 271.96 | 274.7 | 1423800.0 | 274.7 |
2020-02-25 | 282.99 | 269.04 | 282.65 | 269.95 | 1604900.0 | 269.95 |
2020-02-24 | 289.67 | 279.0 | 288.34 | 281.12 | 1443900.0 | 281.12 |
2020-02-21 | 301.43 | 294.79 | 300.0 | 295.94 | 722400.0 | 295.94 |
2020-02-20 | 305.39 | 297.73 | 304.0 | 300.46 | 698100.0 | 300.46 |
2020-02-19 | 305.45 | 300.5 | 301.68 | 303.2 | 1339000.0 | 303.2 |
2020-02-18 | 300.07 | 296.91 | 299.0 | 299.92 | 813600.0 | 299.92 |