Intuit Inc. Common Stockのデータ
- Home
- Intuit Inc. Common Stockの株価データ
Intuit Inc. Common Stockの基本情報
| 名前 |
Intuit Inc. Common Stock |
| ティッカー |
INTU |
| 国 |
United States |
| 上場年 |
1993.0 |
| セクター |
Technology |
Intuit Inc. Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
423.74 |
417.27 |
417.54 |
422.26 |
1378600.0 |
422.26 |
| 2021-02-12 |
414.47 |
407.12 |
410.0 |
413.99 |
1066800.0 |
413.99 |
| 2021-02-11 |
409.3 |
396.59 |
400.0 |
408.82 |
1226900.0 |
408.82 |
| 2021-02-10 |
399.04 |
390.59 |
395.84 |
397.29 |
1150300.0 |
397.29 |
| 2021-02-09 |
392.86 |
384.64 |
385.85 |
391.55 |
817700.0 |
391.55 |
| 2021-02-08 |
395.15 |
386.88 |
393.48 |
389.74 |
898600.0 |
389.74 |
| 2021-02-05 |
396.47 |
387.72 |
392.54 |
389.38 |
867300.0 |
389.38 |
| 2021-02-04 |
392.95 |
380.0 |
381.94 |
392.73 |
1522100.0 |
392.73 |
| 2021-02-03 |
383.68 |
377.0 |
382.68 |
380.15 |
807300.0 |
380.15 |
| 2021-02-02 |
385.47 |
375.53 |
376.33 |
384.11 |
1123400.0 |
384.11 |
| 2021-02-01 |
378.45 |
364.59 |
365.49 |
373.58 |
1260100.0 |
373.58 |
| 2021-01-29 |
369.89 |
359.69 |
366.36 |
361.23 |
1523500.0 |
361.23 |
| 2021-01-28 |
376.67 |
365.71 |
366.35 |
369.95 |
1395100.0 |
369.95 |
| 2021-01-27 |
375.0 |
359.33 |
368.01 |
363.11 |
1928100.0 |
363.11 |
| 2021-01-26 |
376.14 |
370.28 |
374.03 |
374.8 |
663500.0 |
374.8 |
| 2021-01-25 |
378.84 |
364.31 |
378.04 |
374.43 |
1588200.0 |
374.43 |
| 2021-01-22 |
384.4 |
374.64 |
384.4 |
374.85 |
1150600.0 |
374.85 |
| 2021-01-21 |
388.42 |
377.81 |
386.21 |
381.75 |
1736700.0 |
381.75 |
| 2021-01-20 |
398.12 |
388.98 |
391.67 |
389.46 |
2051800.0 |
389.46 |
| 2021-01-19 |
386.38 |
374.36 |
374.87 |
384.95 |
1578400.0 |
384.95 |
| 2021-01-15 |
373.84 |
363.03 |
364.88 |
371.01 |
1597800.0 |
371.01 |
| 2021-01-14 |
369.63 |
364.97 |
365.29 |
365.51 |
1146200.0 |
365.51 |
| 2021-01-13 |
367.33 |
360.5 |
364.97 |
364.96 |
1019500.0 |
364.96 |
| 2021-01-12 |
372.63 |
362.35 |
371.83 |
365.67 |
1242200.0 |
365.67 |
| 2021-01-11 |
376.76 |
366.38 |
376.13 |
372.34 |
1514900.0 |
372.34 |
| 2021-01-08 |
375.03 |
368.6 |
369.79 |
374.46 |
1259100.0 |
374.46 |
| 2021-01-07 |
370.23 |
360.33 |
363.24 |
368.63 |
1109000.0 |
368.04 |
| 2021-01-06 |
364.01 |
357.69 |
359.17 |
361.0 |
1537600.0 |
360.42 |
| 2021-01-05 |
374.0 |
367.31 |
370.44 |
368.87 |
1117700.0 |
368.28 |
| 2021-01-04 |
384.62 |
366.17 |
379.74 |
371.7 |
1839800.0 |
371.11 |
| 2020-12-31 |
380.48 |
374.95 |
375.02 |
379.85 |
982500.0 |
379.24 |
| 2020-12-30 |
381.98 |
375.34 |
380.82 |
375.55 |
703200.0 |
374.95 |
| 2020-12-29 |
384.82 |
377.32 |
383.2 |
378.33 |
640500.0 |
377.72 |
| 2020-12-28 |
387.94 |
378.04 |
387.57 |
381.12 |
871900.0 |
380.51 |
| 2020-12-24 |
381.79 |
377.43 |
377.51 |
381.16 |
441900.0 |
380.55 |
| 2020-12-23 |
383.94 |
376.71 |
379.01 |
376.92 |
900900.0 |
376.32 |
| 2020-12-22 |
380.14 |
373.58 |
376.0 |
379.97 |
1003500.0 |
379.36 |
| 2020-12-21 |
377.82 |
368.42 |
374.72 |
375.93 |
997600.0 |
375.33 |
| 2020-12-18 |
380.8 |
375.53 |
377.16 |
380.11 |
2569600.0 |
379.5 |
| 2020-12-17 |
380.99 |
370.34 |
371.93 |
380.32 |
1965900.0 |
379.71 |
| 2020-12-16 |
370.36 |
360.03 |
361.31 |
369.26 |
1577800.0 |
368.67 |
| 2020-12-15 |
367.76 |
360.15 |
365.82 |
360.43 |
1655100.0 |
359.85 |
| 2020-12-14 |
369.31 |
363.61 |
364.44 |
365.51 |
1366000.0 |
364.93 |
| 2020-12-11 |
364.65 |
358.0 |
362.12 |
364.32 |
1194000.0 |
363.74 |
| 2020-12-10 |
364.4 |
357.45 |
361.23 |
362.5 |
1499200.0 |
361.92 |
| 2020-12-09 |
370.14 |
361.11 |
368.91 |
364.18 |
2477800.0 |
363.6 |
| 2020-12-08 |
380.5 |
370.53 |
372.4 |
372.59 |
1705200.0 |
371.99 |
| 2020-12-07 |
373.98 |
367.28 |
367.82 |
372.19 |
1909800.0 |
371.59 |
| 2020-12-04 |
371.94 |
364.07 |
365.15 |
368.6 |
1404400.0 |
368.01 |
| 2020-12-03 |
366.68 |
353.47 |
355.19 |
363.7 |
1841100.0 |
363.12 |
| 2020-12-02 |
356.15 |
350.06 |
355.66 |
355.49 |
760700.0 |
354.92 |
| 2020-12-01 |
359.29 |
352.29 |
356.01 |
356.82 |
1088900.0 |
356.25 |
| 2020-11-30 |
356.44 |
348.13 |
353.45 |
352.02 |
1875700.0 |
351.46 |
| 2020-11-27 |
358.04 |
351.83 |
353.93 |
354.24 |
528300.0 |
353.67 |
| 2020-11-25 |
352.47 |
345.01 |
345.72 |
350.47 |
1199300.0 |
349.91 |
| 2020-11-24 |
347.73 |
342.52 |
345.0 |
345.2 |
1045500.0 |
344.65 |
| 2020-11-23 |
350.32 |
337.72 |
348.07 |
343.33 |
1529400.0 |
342.78 |
| 2020-11-20 |
359.99 |
347.51 |
358.85 |
347.69 |
2369800.0 |
347.13 |
| 2020-11-19 |
363.39 |
349.05 |
353.2 |
361.44 |
1533600.0 |
360.86 |
| 2020-11-18 |
360.26 |
353.76 |
356.24 |
354.74 |
912000.0 |
354.17 |
| 2020-11-17 |
360.0 |
353.43 |
354.98 |
358.75 |
953900.0 |
358.18 |
| 2020-11-16 |
361.22 |
353.33 |
356.54 |
357.06 |
1158800.0 |
356.49 |
| 2020-11-13 |
358.33 |
350.43 |
351.84 |
356.95 |
1179400.0 |
356.38 |
| 2020-11-12 |
356.64 |
347.65 |
352.97 |
349.51 |
947700.0 |
348.95 |
| 2020-11-11 |
356.55 |
342.93 |
345.65 |
352.4 |
1127000.0 |
351.84 |
| 2020-11-10 |
358.15 |
339.35 |
358.15 |
342.26 |
1544100.0 |
341.71 |
| 2020-11-09 |
377.15 |
359.31 |
365.95 |
360.14 |
1820100.0 |
359.56 |
| 2020-11-06 |
353.85 |
344.8 |
351.48 |
352.26 |
623100.0 |
351.7 |
| 2020-11-05 |
352.01 |
346.21 |
350.92 |
350.96 |
1074200.0 |
350.4 |
| 2020-11-04 |
347.91 |
334.11 |
339.72 |
343.0 |
1344400.0 |
342.45 |
| 2020-11-03 |
326.94 |
317.83 |
319.91 |
324.73 |
1114900.0 |
324.21 |
| 2020-11-02 |
321.87 |
312.17 |
317.76 |
316.42 |
1109900.0 |
315.91 |
| 2020-10-30 |
325.17 |
312.05 |
321.91 |
314.68 |
1682700.0 |
314.18 |
| 2020-10-29 |
329.39 |
319.33 |
319.43 |
325.61 |
896800.0 |
325.09 |
| 2020-10-28 |
325.1 |
317.96 |
323.47 |
318.51 |
948400.0 |
318.0 |
| 2020-10-27 |
333.4 |
329.31 |
330.59 |
330.27 |
838700.0 |
329.74 |
| 2020-10-26 |
332.1 |
323.44 |
330.91 |
328.09 |
927800.0 |
327.56 |
| 2020-10-23 |
334.59 |
330.0 |
333.32 |
334.42 |
721900.0 |
333.88 |
| 2020-10-22 |
333.91 |
325.31 |
332.94 |
331.82 |
803400.0 |
331.29 |
| 2020-10-21 |
336.68 |
331.31 |
335.69 |
332.79 |
816800.0 |
332.26 |
| 2020-10-20 |
338.97 |
333.45 |
338.35 |
334.51 |
1131200.0 |
333.97 |
| 2020-10-19 |
344.23 |
334.05 |
343.32 |
335.27 |
822700.0 |
334.73 |
| 2020-10-16 |
346.82 |
340.95 |
343.78 |
341.15 |
790000.0 |
340.6 |
| 2020-10-15 |
343.18 |
338.0 |
341.29 |
341.97 |
790000.0 |
341.42 |
| 2020-10-14 |
351.49 |
341.23 |
351.49 |
345.3 |
896400.0 |
344.75 |
| 2020-10-13 |
353.74 |
347.51 |
352.67 |
349.59 |
1118700.0 |
349.03 |
| 2020-10-12 |
353.98 |
342.21 |
345.18 |
350.93 |
1571000.0 |
350.37 |
| 2020-10-09 |
342.2 |
335.77 |
336.62 |
341.81 |
846800.0 |
341.26 |
| 2020-10-08 |
337.76 |
333.26 |
336.36 |
334.99 |
788200.0 |
334.45 |
| 2020-10-07 |
336.91 |
327.08 |
327.74 |
334.91 |
1235700.0 |
333.78 |
| 2020-10-06 |
333.87 |
323.91 |
331.31 |
325.38 |
1042400.0 |
324.29 |
| 2020-10-05 |
332.0 |
327.12 |
330.33 |
331.36 |
1296500.0 |
330.25 |
| 2020-10-02 |
329.48 |
319.91 |
326.16 |
321.89 |
902700.0 |
320.81 |
| 2020-10-01 |
333.98 |
329.85 |
330.74 |
332.34 |
1091400.0 |
331.22 |
| 2020-09-30 |
329.14 |
319.67 |
323.02 |
326.21 |
1800300.0 |
325.11 |
| 2020-09-29 |
329.22 |
323.05 |
325.54 |
323.64 |
1115500.0 |
322.55 |
| 2020-09-28 |
326.13 |
322.26 |
325.43 |
325.55 |
1134300.0 |
324.46 |
| 2020-09-25 |
318.79 |
307.77 |
309.9 |
318.5 |
1239800.0 |
317.43 |
| 2020-09-24 |
312.63 |
301.94 |
304.67 |
308.59 |
1216900.0 |
307.55 |
| 2020-09-23 |
315.98 |
303.06 |
315.4 |
304.93 |
1412100.0 |
303.91 |
| 2020-09-22 |
318.12 |
306.7 |
309.81 |
317.28 |
2099900.0 |
316.21 |
| 2020-09-21 |
308.02 |
295.37 |
296.29 |
307.7 |
1594200.0 |
306.67 |
| 2020-09-18 |
312.95 |
296.77 |
307.7 |
300.13 |
2284400.0 |
299.12 |
| 2020-09-17 |
308.4 |
301.34 |
304.91 |
307.23 |
1818200.0 |
306.2 |
| 2020-09-16 |
326.23 |
312.61 |
324.86 |
313.38 |
1668800.0 |
312.33 |
| 2020-09-15 |
324.15 |
319.38 |
321.38 |
322.47 |
1111600.0 |
321.39 |
| 2020-09-14 |
321.25 |
315.77 |
320.17 |
318.31 |
888800.0 |
317.24 |
| 2020-09-11 |
325.35 |
311.41 |
323.82 |
315.0 |
955200.0 |
313.94 |
| 2020-09-10 |
332.66 |
317.07 |
329.58 |
320.39 |
1254100.0 |
319.31 |
| 2020-09-09 |
331.31 |
319.74 |
324.4 |
328.21 |
1303200.0 |
327.11 |
| 2020-09-08 |
329.36 |
319.65 |
320.79 |
320.82 |
1578500.0 |
319.74 |
| 2020-09-04 |
340.53 |
324.61 |
337.76 |
333.11 |
1219500.0 |
331.99 |
| 2020-09-03 |
353.11 |
336.66 |
353.11 |
339.63 |
1570100.0 |
338.49 |
| 2020-09-02 |
355.67 |
347.47 |
348.67 |
354.18 |
1438000.0 |
352.99 |
| 2020-09-01 |
349.33 |
343.56 |
344.92 |
347.18 |
1074500.0 |
346.01 |
| 2020-08-31 |
346.24 |
342.1 |
345.89 |
345.39 |
1070800.0 |
344.23 |
| 2020-08-28 |
347.38 |
343.84 |
346.73 |
346.11 |
1189400.0 |
344.95 |
| 2020-08-27 |
349.51 |
339.06 |
341.84 |
345.0 |
1880500.0 |
343.84 |
| 2020-08-26 |
360.0 |
338.07 |
356.86 |
342.34 |
3108600.0 |
341.19 |
| 2020-08-25 |
337.37 |
329.95 |
332.5 |
336.42 |
1718400.0 |
335.29 |
| 2020-08-24 |
334.15 |
324.63 |
325.27 |
333.12 |
2088000.0 |
332.0 |
| 2020-08-21 |
322.6 |
318.4 |
319.86 |
322.23 |
1174500.0 |
321.15 |
| 2020-08-20 |
320.65 |
309.94 |
310.0 |
320.06 |
1083500.0 |
318.98 |
| 2020-08-19 |
313.95 |
305.86 |
308.67 |
310.55 |
990900.0 |
309.51 |
| 2020-08-18 |
311.0 |
306.58 |
310.0 |
308.9 |
755800.0 |
307.86 |
| 2020-08-17 |
310.02 |
306.83 |
307.84 |
308.01 |
714900.0 |
306.98 |
| 2020-08-14 |
308.74 |
304.82 |
307.55 |
305.54 |
596000.0 |
304.51 |
| 2020-08-13 |
310.71 |
305.25 |
305.25 |
306.71 |
760800.0 |
305.68 |
| 2020-08-12 |
305.6 |
299.88 |
299.93 |
304.75 |
813900.0 |
303.73 |
| 2020-08-11 |
305.15 |
298.47 |
303.63 |
299.2 |
828300.0 |
298.19 |
| 2020-08-10 |
308.75 |
301.01 |
308.1 |
304.18 |
569000.0 |
303.16 |
| 2020-08-07 |
312.43 |
306.22 |
311.39 |
309.43 |
752000.0 |
308.39 |
| 2020-08-06 |
312.42 |
307.87 |
310.36 |
312.23 |
716700.0 |
311.18 |
| 2020-08-05 |
312.72 |
308.64 |
311.26 |
310.95 |
863000.0 |
309.91 |
| 2020-08-04 |
312.38 |
307.24 |
310.81 |
310.64 |
1200900.0 |
309.6 |
| 2020-08-03 |
313.45 |
308.97 |
309.84 |
311.7 |
1248300.0 |
310.65 |
| 2020-07-31 |
306.49 |
298.87 |
304.77 |
306.37 |
1015500.0 |
305.34 |
| 2020-07-30 |
305.05 |
295.05 |
297.1 |
303.94 |
867300.0 |
302.92 |
| 2020-07-29 |
305.22 |
298.02 |
298.87 |
302.18 |
1115500.0 |
301.16 |
| 2020-07-28 |
300.67 |
292.21 |
292.28 |
296.8 |
1050300.0 |
295.8 |
| 2020-07-27 |
297.43 |
290.46 |
290.47 |
296.15 |
1227800.0 |
295.16 |
| 2020-07-24 |
291.11 |
286.35 |
290.45 |
288.68 |
1193300.0 |
287.71 |
| 2020-07-23 |
298.88 |
290.2 |
295.94 |
291.55 |
1266100.0 |
290.57 |
| 2020-07-22 |
300.16 |
294.22 |
300.16 |
296.44 |
1145100.0 |
295.44 |
| 2020-07-21 |
300.71 |
296.85 |
299.42 |
297.88 |
1042300.0 |
296.88 |
| 2020-07-20 |
300.41 |
289.01 |
289.5 |
298.72 |
1019900.0 |
297.72 |
| 2020-07-17 |
290.42 |
284.59 |
287.93 |
289.27 |
896300.0 |
288.3 |
| 2020-07-16 |
288.41 |
281.19 |
287.93 |
285.7 |
1128500.0 |
284.74 |
| 2020-07-15 |
290.88 |
284.77 |
288.03 |
289.97 |
1526100.0 |
289.0 |
| 2020-07-14 |
294.71 |
280.99 |
294.57 |
285.37 |
3106100.0 |
284.41 |
| 2020-07-13 |
311.23 |
296.98 |
309.0 |
297.64 |
1383100.0 |
296.64 |
| 2020-07-10 |
308.64 |
303.0 |
307.78 |
307.55 |
762400.0 |
306.52 |
| 2020-07-09 |
311.0 |
303.95 |
309.72 |
307.91 |
1027500.0 |
306.88 |
| 2020-07-08 |
312.07 |
307.77 |
310.54 |
310.38 |
774500.0 |
308.81 |
| 2020-07-07 |
314.73 |
307.19 |
309.18 |
307.93 |
1133100.0 |
306.37 |
| 2020-07-06 |
314.14 |
308.0 |
308.0 |
309.65 |
1161800.0 |
308.08 |
| 2020-07-02 |
307.78 |
303.11 |
304.85 |
305.3 |
1228500.0 |
303.75 |
| 2020-07-01 |
304.92 |
297.02 |
297.41 |
302.58 |
1653400.0 |
301.05 |
| 2020-06-30 |
297.92 |
288.0 |
289.15 |
296.19 |
1621800.0 |
294.69 |
| 2020-06-29 |
289.78 |
281.75 |
285.81 |
287.92 |
965700.0 |
286.46 |
| 2020-06-26 |
290.0 |
283.92 |
286.5 |
286.52 |
1376800.0 |
285.07 |
| 2020-06-25 |
289.34 |
281.98 |
286.25 |
288.75 |
966600.0 |
287.29 |
| 2020-06-24 |
296.0 |
284.2 |
291.44 |
286.13 |
951000.0 |
284.68 |
| 2020-06-23 |
296.49 |
292.44 |
294.98 |
293.83 |
1291400.0 |
292.34 |
| 2020-06-22 |
294.2 |
285.29 |
285.8 |
294.12 |
1179100.0 |
292.63 |
| 2020-06-19 |
291.99 |
285.27 |
289.53 |
286.32 |
2482200.0 |
284.87 |
| 2020-06-18 |
287.91 |
282.37 |
285.01 |
287.23 |
1127000.0 |
285.78 |
| 2020-06-17 |
291.95 |
285.97 |
291.31 |
286.49 |
855500.0 |
285.04 |
| 2020-06-16 |
293.4 |
285.42 |
289.98 |
288.58 |
1225500.0 |
287.12 |
| 2020-06-15 |
285.14 |
274.19 |
275.0 |
283.14 |
943100.0 |
281.71 |
| 2020-06-12 |
287.04 |
275.95 |
283.91 |
280.68 |
1173500.0 |
279.26 |
| 2020-06-11 |
294.98 |
277.72 |
293.9 |
277.87 |
1392600.0 |
276.46 |
| 2020-06-10 |
298.0 |
291.1 |
293.95 |
295.87 |
1072000.0 |
294.37 |
| 2020-06-09 |
295.25 |
290.6 |
292.63 |
291.25 |
1283000.0 |
289.78 |
| 2020-06-08 |
293.29 |
284.11 |
285.36 |
293.05 |
1067200.0 |
291.57 |
| 2020-06-05 |
289.0 |
275.63 |
280.77 |
288.11 |
1874000.0 |
286.65 |
| 2020-06-04 |
288.46 |
280.96 |
286.93 |
282.92 |
1316500.0 |
281.49 |
| 2020-06-03 |
290.72 |
285.65 |
288.56 |
290.1 |
1309700.0 |
288.63 |
| 2020-06-02 |
290.0 |
283.71 |
289.95 |
287.18 |
1132900.0 |
285.73 |
| 2020-06-01 |
291.72 |
288.08 |
289.11 |
289.95 |
1283800.0 |
288.48 |
| 2020-05-29 |
290.87 |
281.95 |
285.86 |
290.32 |
1689800.0 |
288.85 |
| 2020-05-28 |
290.24 |
281.38 |
282.0 |
283.87 |
1717800.0 |
282.43 |
| 2020-05-27 |
283.14 |
271.54 |
283.14 |
281.21 |
1479400.0 |
279.79 |
| 2020-05-26 |
291.94 |
280.97 |
291.46 |
282.2 |
1775700.0 |
280.77 |
| 2020-05-22 |
289.64 |
280.59 |
286.18 |
287.61 |
1770100.0 |
286.15 |
| 2020-05-21 |
293.47 |
286.4 |
291.15 |
290.0 |
1358300.0 |
288.53 |
| 2020-05-20 |
293.63 |
288.63 |
288.63 |
290.49 |
1418100.0 |
289.02 |
| 2020-05-19 |
292.98 |
286.54 |
290.89 |
286.75 |
1318200.0 |
285.3 |
| 2020-05-18 |
295.37 |
286.41 |
290.87 |
290.37 |
1187500.0 |
288.9 |
| 2020-05-15 |
285.08 |
276.59 |
277.24 |
284.39 |
850000.0 |
282.95 |
| 2020-05-14 |
280.56 |
270.91 |
274.94 |
280.27 |
912900.0 |
278.85 |
| 2020-05-13 |
286.17 |
273.55 |
281.58 |
277.16 |
957100.0 |
275.76 |
| 2020-05-12 |
289.77 |
280.73 |
288.99 |
281.68 |
933500.0 |
280.25 |
| 2020-05-11 |
289.28 |
279.64 |
280.47 |
287.84 |
882200.0 |
286.38 |
| 2020-05-08 |
282.96 |
277.16 |
282.0 |
280.36 |
1209500.0 |
278.94 |
| 2020-05-07 |
284.04 |
278.25 |
278.99 |
280.8 |
954200.0 |
279.38 |
| 2020-05-06 |
278.24 |
273.89 |
276.01 |
275.87 |
754500.0 |
274.47 |
| 2020-05-05 |
277.84 |
269.54 |
270.08 |
274.48 |
1052700.0 |
273.09 |
| 2020-05-04 |
268.01 |
258.3 |
259.0 |
267.78 |
1366500.0 |
266.42 |
| 2020-05-01 |
267.53 |
259.75 |
265.33 |
261.13 |
1193600.0 |
259.81 |
| 2020-04-30 |
275.1 |
268.22 |
272.76 |
269.81 |
1410900.0 |
268.44 |
| 2020-04-29 |
274.94 |
267.69 |
269.91 |
273.43 |
1132400.0 |
272.05 |
| 2020-04-28 |
276.98 |
265.78 |
273.34 |
266.31 |
1000000.0 |
264.96 |
| 2020-04-27 |
273.08 |
265.22 |
267.43 |
271.83 |
941200.0 |
270.45 |
| 2020-04-24 |
264.84 |
256.58 |
260.18 |
263.66 |
1069900.0 |
262.33 |
| 2020-04-23 |
267.8 |
256.98 |
263.03 |
258.06 |
1309200.0 |
256.75 |
| 2020-04-22 |
265.91 |
252.01 |
254.91 |
263.85 |
1258600.0 |
262.51 |
| 2020-04-21 |
260.88 |
246.42 |
259.48 |
249.15 |
1525800.0 |
247.89 |
| 2020-04-20 |
267.92 |
260.33 |
260.49 |
264.0 |
1297300.0 |
262.66 |
| 2020-04-17 |
267.33 |
259.01 |
264.73 |
265.36 |
1423600.0 |
264.02 |
| 2020-04-16 |
259.47 |
251.84 |
256.15 |
257.44 |
1087700.0 |
256.14 |
| 2020-04-15 |
257.47 |
250.73 |
256.95 |
251.96 |
1198400.0 |
250.68 |
| 2020-04-14 |
262.35 |
252.66 |
257.18 |
261.32 |
1817900.0 |
260.0 |
| 2020-04-13 |
252.77 |
244.56 |
250.71 |
250.09 |
1298900.0 |
248.82 |
| 2020-04-09 |
254.94 |
245.87 |
246.81 |
252.1 |
1646900.0 |
250.82 |
| 2020-04-08 |
247.86 |
240.38 |
241.46 |
245.93 |
1223200.0 |
244.16 |
| 2020-04-07 |
248.98 |
239.02 |
247.62 |
239.76 |
1466200.0 |
238.03 |
| 2020-04-06 |
241.69 |
227.17 |
231.73 |
240.12 |
2535600.0 |
238.39 |
| 2020-04-03 |
225.22 |
216.8 |
223.85 |
218.39 |
1553400.0 |
216.82 |
| 2020-04-02 |
228.34 |
215.55 |
216.1 |
225.22 |
1584400.0 |
223.6 |
| 2020-04-01 |
228.85 |
216.07 |
224.05 |
218.12 |
1646700.0 |
216.55 |
| 2020-03-31 |
238.42 |
229.62 |
236.29 |
230.0 |
1698100.0 |
228.34 |
| 2020-03-30 |
240.44 |
233.23 |
236.99 |
238.05 |
1321100.0 |
236.33 |
| 2020-03-27 |
247.54 |
226.68 |
240.0 |
229.69 |
2143700.0 |
228.03 |
| 2020-03-26 |
249.67 |
228.51 |
234.55 |
248.39 |
2245400.0 |
246.6 |
| 2020-03-25 |
240.74 |
223.54 |
229.78 |
232.58 |
2505000.0 |
230.9 |
| 2020-03-24 |
235.56 |
204.34 |
206.16 |
233.82 |
3329600.0 |
232.14 |
| 2020-03-23 |
202.34 |
187.68 |
202.34 |
194.72 |
3415600.0 |
193.32 |
| 2020-03-20 |
219.23 |
199.39 |
217.73 |
201.84 |
3858400.0 |
200.39 |
| 2020-03-19 |
224.99 |
210.52 |
224.36 |
215.89 |
2340900.0 |
214.33 |
| 2020-03-18 |
232.27 |
215.07 |
226.04 |
225.07 |
2103300.0 |
223.45 |
| 2020-03-17 |
240.78 |
216.18 |
228.51 |
239.17 |
2901100.0 |
237.45 |
| 2020-03-16 |
244.99 |
222.38 |
232.0 |
223.43 |
2642500.0 |
221.82 |
| 2020-03-13 |
261.4 |
235.0 |
250.0 |
261.25 |
2399200.0 |
259.37 |
| 2020-03-12 |
257.98 |
235.96 |
245.09 |
237.94 |
3430300.0 |
236.23 |
| 2020-03-11 |
266.29 |
256.08 |
263.92 |
261.12 |
1848500.0 |
259.24 |
| 2020-03-10 |
270.11 |
257.97 |
270.11 |
269.66 |
2541500.0 |
267.72 |
| 2020-03-09 |
269.23 |
250.0 |
258.26 |
260.04 |
2138600.0 |
258.17 |
| 2020-03-06 |
281.81 |
268.14 |
276.45 |
276.18 |
1913900.0 |
274.19 |
| 2020-03-05 |
290.22 |
275.14 |
276.14 |
287.18 |
2418800.0 |
285.11 |
| 2020-03-04 |
286.52 |
270.52 |
274.22 |
285.55 |
2551100.0 |
283.49 |
| 2020-03-03 |
284.66 |
264.18 |
280.96 |
268.24 |
2015100.0 |
266.31 |
| 2020-03-02 |
281.33 |
263.73 |
266.72 |
281.18 |
2520500.0 |
279.15 |
| 2020-02-28 |
266.12 |
255.59 |
259.62 |
265.85 |
2899400.0 |
263.93 |
| 2020-02-27 |
278.59 |
268.4 |
274.26 |
268.77 |
2246700.0 |
266.83 |
| 2020-02-26 |
290.93 |
278.67 |
286.28 |
280.09 |
2449200.0 |
278.07 |
| 2020-02-25 |
301.64 |
283.57 |
297.55 |
284.8 |
3430400.0 |
282.75 |
| 2020-02-24 |
292.7 |
278.01 |
288.44 |
286.43 |
1996800.0 |
284.37 |
| 2020-02-21 |
303.99 |
295.37 |
300.6 |
297.57 |
1173200.0 |
295.43 |
| 2020-02-20 |
306.19 |
297.49 |
304.39 |
301.24 |
900900.0 |
299.07 |
| 2020-02-19 |
306.89 |
304.4 |
305.5 |
305.61 |
791600.0 |
303.41 |
| 2020-02-18 |
304.83 |
302.02 |
303.95 |
303.57 |
888200.0 |
301.38 |