名前 | Intuitive Surgical Inc. Common Stock |
ティッカー | ISRG |
国 | United States |
上場年 | 2000.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 812.79 | 788.89 | 810.0 | 791.95 | 673200.0 | 791.95 |
2021-02-12 | 808.42 | 793.79 | 799.26 | 807.81 | 430400.0 | 807.81 |
2021-02-11 | 800.4 | 788.22 | 794.0 | 798.83 | 427900.0 | 798.83 |
2021-02-10 | 794.51 | 778.92 | 787.0 | 788.09 | 560500.0 | 788.09 |
2021-02-09 | 788.91 | 770.78 | 772.99 | 779.35 | 505500.0 | 779.35 |
2021-02-08 | 775.04 | 761.86 | 768.26 | 769.99 | 429100.0 | 769.99 |
2021-02-05 | 766.33 | 760.5 | 764.6 | 762.25 | 435700.0 | 762.25 |
2021-02-04 | 764.64 | 745.26 | 750.0 | 757.05 | 759000.0 | 757.05 |
2021-02-03 | 757.76 | 744.61 | 754.99 | 745.4 | 510600.0 | 745.4 |
2021-02-02 | 768.49 | 753.66 | 753.66 | 757.84 | 551400.0 | 757.84 |
2021-02-01 | 760.87 | 740.0 | 752.0 | 746.11 | 628000.0 | 746.11 |
2021-01-29 | 761.17 | 741.5 | 754.36 | 747.64 | 630100.0 | 747.64 |
2021-01-28 | 778.24 | 764.93 | 767.05 | 765.36 | 573500.0 | 765.36 |
2021-01-27 | 769.39 | 746.96 | 760.4 | 758.73 | 772500.0 | 758.73 |
2021-01-26 | 772.63 | 753.02 | 754.48 | 769.65 | 1012300.0 | 769.65 |
2021-01-25 | 754.65 | 735.64 | 747.41 | 752.01 | 1102400.0 | 752.01 |
2021-01-22 | 789.22 | 743.53 | 783.04 | 744.08 | 1766400.0 | 744.08 |
2021-01-21 | 802.0 | 782.6 | 796.33 | 798.67 | 660100.0 | 798.67 |
2021-01-20 | 801.67 | 781.63 | 785.55 | 798.57 | 549400.0 | 798.57 |
2021-01-19 | 792.0 | 775.42 | 785.09 | 778.41 | 640200.0 | 778.41 |
2021-01-15 | 802.06 | 777.0 | 800.06 | 778.42 | 772600.0 | 778.42 |
2021-01-14 | 815.77 | 795.05 | 814.29 | 797.14 | 486800.0 | 797.14 |
2021-01-13 | 824.0 | 786.0 | 787.37 | 811.45 | 850000.0 | 811.45 |
2021-01-12 | 813.03 | 788.3 | 811.34 | 788.43 | 634600.0 | 788.43 |
2021-01-11 | 818.43 | 803.84 | 818.43 | 813.65 | 548200.0 | 813.65 |
2021-01-08 | 825.39 | 804.06 | 804.22 | 818.75 | 476200.0 | 818.75 |
2021-01-07 | 810.41 | 790.0 | 798.87 | 808.21 | 428500.0 | 808.21 |
2021-01-06 | 800.0 | 786.86 | 795.28 | 792.79 | 690400.0 | 792.79 |
2021-01-05 | 811.39 | 789.39 | 793.89 | 805.05 | 454600.0 | 805.05 |
2021-01-04 | 825.84 | 788.88 | 825.84 | 800.0 | 593900.0 | 800.0 |
2020-12-31 | 821.03 | 810.31 | 815.52 | 818.1 | 386900.0 | 818.1 |
2020-12-30 | 822.15 | 812.04 | 819.99 | 815.3 | 258500.0 | 815.3 |
2020-12-29 | 820.3 | 807.14 | 812.37 | 814.07 | 373400.0 | 814.07 |
2020-12-28 | 819.99 | 797.22 | 818.21 | 805.16 | 409900.0 | 805.16 |
2020-12-24 | 812.34 | 803.01 | 810.71 | 807.0 | 163300.0 | 807.0 |
2020-12-23 | 826.81 | 808.53 | 817.01 | 809.65 | 644300.0 | 809.65 |
2020-12-22 | 816.84 | 788.27 | 790.11 | 815.25 | 748700.0 | 815.25 |
2020-12-21 | 789.98 | 768.18 | 778.01 | 789.27 | 513900.0 | 789.27 |
2020-12-18 | 790.8 | 775.04 | 786.79 | 789.09 | 874300.0 | 789.09 |
2020-12-17 | 781.25 | 767.25 | 771.38 | 779.78 | 435400.0 | 779.78 |
2020-12-16 | 769.96 | 762.06 | 765.75 | 766.06 | 359600.0 | 766.06 |
2020-12-15 | 771.56 | 755.0 | 757.01 | 768.49 | 432600.0 | 768.49 |
2020-12-14 | 780.63 | 762.05 | 764.0 | 764.79 | 598100.0 | 764.79 |
2020-12-11 | 761.9 | 745.88 | 754.15 | 760.0 | 545900.0 | 760.0 |
2020-12-10 | 766.8 | 748.08 | 755.6 | 758.07 | 496000.0 | 758.07 |
2020-12-09 | 767.61 | 750.1 | 767.61 | 753.51 | 529100.0 | 753.51 |
2020-12-08 | 767.58 | 755.0 | 762.86 | 765.35 | 425400.0 | 765.35 |
2020-12-07 | 780.53 | 762.32 | 778.0 | 764.39 | 577400.0 | 764.39 |
2020-12-04 | 781.9 | 753.47 | 753.47 | 780.34 | 553900.0 | 780.34 |
2020-12-03 | 764.25 | 748.87 | 751.99 | 758.72 | 544700.0 | 758.72 |
2020-12-02 | 754.2 | 731.01 | 731.01 | 751.28 | 587000.0 | 751.28 |
2020-12-01 | 736.52 | 721.85 | 733.3 | 733.65 | 519000.0 | 733.65 |
2020-11-30 | 733.89 | 721.0 | 725.41 | 726.05 | 784600.0 | 726.05 |
2020-11-27 | 735.57 | 726.0 | 735.37 | 729.82 | 265400.0 | 729.82 |
2020-11-25 | 732.74 | 724.87 | 729.3 | 726.37 | 343000.0 | 726.37 |
2020-11-24 | 728.65 | 721.02 | 726.9 | 724.84 | 587200.0 | 724.84 |
2020-11-23 | 734.05 | 713.07 | 731.48 | 719.05 | 501000.0 | 719.05 |
2020-11-20 | 735.26 | 726.63 | 731.01 | 730.74 | 389700.0 | 730.74 |
2020-11-19 | 737.43 | 723.49 | 730.76 | 733.95 | 380500.0 | 733.95 |
2020-11-18 | 747.73 | 733.0 | 747.24 | 733.38 | 434000.0 | 733.38 |
2020-11-17 | 752.28 | 740.65 | 747.97 | 749.15 | 384300.0 | 749.15 |
2020-11-16 | 764.04 | 748.12 | 760.0 | 758.19 | 520400.0 | 758.19 |
2020-11-13 | 755.32 | 744.73 | 748.33 | 753.38 | 287400.0 | 753.38 |
2020-11-12 | 751.78 | 736.97 | 744.17 | 740.77 | 413800.0 | 740.77 |
2020-11-11 | 759.83 | 736.12 | 754.53 | 737.55 | 518600.0 | 737.55 |
2020-11-10 | 771.71 | 742.0 | 771.04 | 749.5 | 640600.0 | 749.5 |
2020-11-09 | 792.54 | 755.78 | 755.78 | 773.45 | 1127900.0 | 773.45 |
2020-11-06 | 737.4 | 720.25 | 729.41 | 733.87 | 406000.0 | 733.87 |
2020-11-05 | 734.79 | 718.67 | 734.54 | 728.28 | 535300.0 | 728.28 |
2020-11-04 | 717.96 | 700.71 | 708.68 | 709.65 | 920300.0 | 709.65 |
2020-11-03 | 696.78 | 680.82 | 684.0 | 682.0 | 626500.0 | 682.0 |
2020-11-02 | 683.0 | 669.29 | 680.62 | 675.98 | 621800.0 | 675.98 |
2020-10-30 | 686.0 | 653.0 | 682.2 | 667.08 | 996600.0 | 667.08 |
2020-10-29 | 694.47 | 683.37 | 690.0 | 686.28 | 886000.0 | 686.28 |
2020-10-28 | 705.14 | 687.79 | 704.32 | 687.8 | 564000.0 | 687.8 |
2020-10-27 | 728.05 | 711.37 | 713.52 | 720.9 | 325000.0 | 720.9 |
2020-10-26 | 729.77 | 700.68 | 727.08 | 711.77 | 513600.0 | 711.77 |
2020-10-23 | 740.0 | 727.5 | 738.33 | 735.48 | 281700.0 | 735.48 |
2020-10-22 | 738.34 | 723.89 | 729.62 | 732.94 | 311700.0 | 732.94 |
2020-10-21 | 734.66 | 722.59 | 730.8 | 728.48 | 612800.0 | 728.48 |
2020-10-20 | 745.55 | 729.9 | 736.12 | 733.0 | 399800.0 | 733.0 |
2020-10-19 | 771.62 | 729.37 | 755.25 | 736.12 | 577500.0 | 736.12 |
2020-10-16 | 760.88 | 716.28 | 725.0 | 752.68 | 1032200.0 | 752.68 |
2020-10-15 | 755.4 | 740.0 | 742.07 | 741.0 | 921900.0 | 741.0 |
2020-10-14 | 766.18 | 746.16 | 759.31 | 751.08 | 638100.0 | 751.08 |
2020-10-13 | 761.05 | 749.73 | 755.92 | 755.35 | 544400.0 | 755.35 |
2020-10-12 | 759.03 | 743.23 | 748.74 | 755.67 | 755100.0 | 755.67 |
2020-10-09 | 741.27 | 728.0 | 729.88 | 738.19 | 413300.0 | 738.19 |
2020-10-08 | 728.62 | 720.12 | 725.0 | 723.02 | 370300.0 | 723.02 |
2020-10-07 | 721.99 | 708.44 | 708.44 | 720.28 | 393500.0 | 720.28 |
2020-10-06 | 716.22 | 696.3 | 709.53 | 699.02 | 412000.0 | 699.02 |
2020-10-05 | 708.56 | 696.82 | 699.1 | 707.7 | 402100.0 | 707.7 |
2020-10-02 | 707.57 | 692.1 | 700.08 | 696.28 | 534200.0 | 696.28 |
2020-10-01 | 718.43 | 704.02 | 713.11 | 710.52 | 414600.0 | 710.52 |
2020-09-30 | 717.89 | 690.55 | 697.15 | 709.54 | 631700.0 | 709.54 |
2020-09-29 | 715.89 | 690.55 | 698.0 | 692.93 | 541900.0 | 692.93 |
2020-09-28 | 695.56 | 680.03 | 685.0 | 693.16 | 650400.0 | 693.16 |
2020-09-25 | 677.92 | 653.0 | 654.66 | 673.73 | 522300.0 | 673.73 |
2020-09-24 | 663.68 | 647.54 | 652.14 | 657.53 | 415000.0 | 657.53 |
2020-09-23 | 676.2 | 655.18 | 675.63 | 657.41 | 625500.0 | 657.41 |
2020-09-22 | 667.44 | 641.64 | 648.46 | 666.02 | 1236200.0 | 666.02 |
2020-09-21 | 648.1 | 633.29 | 648.1 | 641.95 | 784300.0 | 641.95 |
2020-09-18 | 685.15 | 649.42 | 679.0 | 655.57 | 1341500.0 | 655.57 |
2020-09-17 | 690.29 | 673.49 | 685.21 | 680.87 | 819600.0 | 680.87 |
2020-09-16 | 723.53 | 689.66 | 720.32 | 691.39 | 770800.0 | 691.39 |
2020-09-15 | 726.16 | 711.14 | 724.25 | 715.57 | 378500.0 | 715.57 |
2020-09-14 | 722.14 | 711.14 | 712.41 | 716.34 | 389600.0 | 716.34 |
2020-09-11 | 715.53 | 697.99 | 713.83 | 702.54 | 433400.0 | 702.54 |
2020-09-10 | 728.69 | 701.27 | 718.5 | 705.6 | 521200.0 | 705.6 |
2020-09-09 | 726.71 | 702.16 | 703.36 | 719.48 | 616800.0 | 719.48 |
2020-09-08 | 717.87 | 692.03 | 710.0 | 694.17 | 1041100.0 | 694.17 |
2020-09-04 | 749.85 | 717.75 | 743.11 | 735.28 | 829200.0 | 735.28 |
2020-09-03 | 756.98 | 724.13 | 752.86 | 741.61 | 1083300.0 | 741.61 |
2020-09-02 | 778.83 | 738.33 | 742.01 | 765.11 | 1078100.0 | 765.11 |
2020-09-01 | 742.44 | 727.31 | 732.45 | 741.57 | 521300.0 | 741.57 |
2020-08-31 | 734.45 | 721.0 | 723.17 | 730.84 | 602100.0 | 730.84 |
2020-08-28 | 729.95 | 708.69 | 713.34 | 727.01 | 646900.0 | 727.01 |
2020-08-27 | 718.11 | 692.12 | 700.83 | 709.39 | 863600.0 | 709.39 |
2020-08-26 | 701.48 | 692.79 | 700.0 | 699.99 | 512600.0 | 699.99 |
2020-08-25 | 700.85 | 694.18 | 695.78 | 699.5 | 496700.0 | 699.5 |
2020-08-24 | 701.96 | 689.29 | 699.0 | 695.74 | 527400.0 | 695.74 |
2020-08-21 | 694.98 | 686.68 | 690.54 | 693.88 | 529800.0 | 693.88 |
2020-08-20 | 695.21 | 687.01 | 689.25 | 693.05 | 289600.0 | 693.05 |
2020-08-19 | 699.0 | 689.66 | 695.0 | 691.41 | 506100.0 | 691.41 |
2020-08-18 | 696.2 | 690.74 | 691.63 | 692.39 | 405500.0 | 692.39 |
2020-08-17 | 695.06 | 684.34 | 685.02 | 694.0 | 421300.0 | 694.0 |
2020-08-14 | 692.54 | 681.35 | 692.54 | 684.52 | 295900.0 | 684.52 |
2020-08-13 | 694.0 | 680.09 | 682.72 | 690.56 | 274600.0 | 690.56 |
2020-08-12 | 686.0 | 672.77 | 676.24 | 683.09 | 479100.0 | 683.09 |
2020-08-11 | 685.99 | 671.62 | 685.99 | 675.0 | 335300.0 | 675.0 |
2020-08-10 | 685.34 | 675.99 | 684.74 | 683.0 | 301600.0 | 683.0 |
2020-08-07 | 694.1 | 680.02 | 691.02 | 685.85 | 370100.0 | 685.85 |
2020-08-06 | 692.53 | 676.09 | 690.2 | 691.25 | 337000.0 | 691.25 |
2020-08-05 | 697.57 | 685.32 | 687.65 | 692.89 | 471300.0 | 692.89 |
2020-08-04 | 689.41 | 681.5 | 687.23 | 683.5 | 398800.0 | 683.5 |
2020-08-03 | 693.24 | 685.37 | 685.75 | 688.94 | 489500.0 | 688.94 |
2020-07-31 | 690.64 | 675.72 | 687.85 | 685.44 | 547300.0 | 685.44 |
2020-07-30 | 692.29 | 680.11 | 688.96 | 687.39 | 546800.0 | 687.39 |
2020-07-29 | 704.0 | 680.01 | 682.72 | 695.79 | 801000.0 | 695.79 |
2020-07-28 | 685.0 | 674.25 | 680.0 | 679.69 | 429500.0 | 679.69 |
2020-07-27 | 689.83 | 668.08 | 673.07 | 685.35 | 558200.0 | 685.35 |
2020-07-24 | 677.1 | 658.98 | 665.13 | 675.33 | 790300.0 | 675.33 |
2020-07-23 | 699.72 | 671.72 | 684.79 | 686.55 | 820500.0 | 686.55 |
2020-07-22 | 684.85 | 660.02 | 669.45 | 681.34 | 1132000.0 | 681.34 |
2020-07-21 | 675.06 | 652.55 | 667.23 | 658.15 | 1155400.0 | 658.15 |
2020-07-20 | 671.63 | 631.57 | 645.44 | 667.54 | 1097200.0 | 667.54 |
2020-07-17 | 654.8 | 606.36 | 610.0 | 650.74 | 1665000.0 | 650.74 |
2020-07-16 | 612.77 | 596.36 | 604.7 | 604.25 | 696100.0 | 604.25 |
2020-07-15 | 609.0 | 590.58 | 591.25 | 607.8 | 790300.0 | 607.8 |
2020-07-14 | 586.48 | 566.21 | 569.64 | 585.34 | 551200.0 | 585.34 |
2020-07-13 | 588.79 | 570.0 | 579.16 | 571.29 | 516800.0 | 571.29 |
2020-07-10 | 577.11 | 567.51 | 574.7 | 575.87 | 309900.0 | 575.87 |
2020-07-09 | 583.22 | 568.0 | 579.22 | 574.47 | 482800.0 | 574.47 |
2020-07-08 | 583.07 | 575.61 | 578.96 | 580.96 | 381900.0 | 580.96 |
2020-07-07 | 586.93 | 575.14 | 579.7 | 575.34 | 383700.0 | 575.34 |
2020-07-06 | 591.37 | 581.1 | 588.88 | 584.64 | 495400.0 | 584.64 |
2020-07-02 | 583.44 | 576.83 | 582.29 | 580.48 | 513400.0 | 580.48 |
2020-07-01 | 576.99 | 567.09 | 572.0 | 575.54 | 464700.0 | 575.54 |
2020-06-30 | 573.38 | 551.98 | 554.65 | 569.83 | 725400.0 | 569.83 |
2020-06-29 | 554.99 | 544.16 | 553.51 | 553.77 | 447600.0 | 553.77 |
2020-06-26 | 557.87 | 544.87 | 556.57 | 549.85 | 658600.0 | 549.85 |
2020-06-25 | 557.29 | 543.03 | 556.7 | 555.11 | 716300.0 | 555.11 |
2020-06-24 | 583.01 | 552.43 | 582.63 | 554.96 | 959500.0 | 554.96 |
2020-06-23 | 596.3 | 587.0 | 591.0 | 588.52 | 419900.0 | 588.52 |
2020-06-22 | 590.28 | 582.49 | 588.26 | 588.96 | 535700.0 | 588.96 |
2020-06-19 | 595.34 | 579.67 | 591.71 | 587.53 | 1156900.0 | 587.53 |
2020-06-18 | 585.76 | 576.99 | 578.2 | 585.54 | 412400.0 | 585.54 |
2020-06-17 | 585.63 | 576.58 | 580.34 | 578.49 | 388400.0 | 578.49 |
2020-06-16 | 589.27 | 572.56 | 587.88 | 575.07 | 644700.0 | 575.07 |
2020-06-15 | 571.98 | 544.87 | 546.5 | 571.28 | 615200.0 | 571.28 |
2020-06-12 | 569.34 | 545.52 | 563.03 | 558.41 | 672600.0 | 558.41 |
2020-06-11 | 576.69 | 547.13 | 573.97 | 547.83 | 882200.0 | 547.83 |
2020-06-10 | 590.03 | 571.28 | 574.37 | 585.38 | 579700.0 | 585.38 |
2020-06-09 | 592.75 | 582.78 | 585.06 | 584.52 | 496200.0 | 584.52 |
2020-06-08 | 593.72 | 584.41 | 590.6 | 592.7 | 605600.0 | 592.7 |
2020-06-05 | 601.21 | 567.5 | 567.86 | 592.76 | 1012900.0 | 592.76 |
2020-06-04 | 573.98 | 559.18 | 573.98 | 564.25 | 830200.0 | 564.25 |
2020-06-03 | 584.6 | 573.97 | 579.5 | 574.46 | 646000.0 | 574.46 |
2020-06-02 | 580.56 | 568.95 | 575.68 | 579.81 | 496100.0 | 579.81 |
2020-06-01 | 580.72 | 570.63 | 574.8 | 574.59 | 478300.0 | 574.59 |
2020-05-29 | 581.59 | 567.0 | 574.0 | 580.03 | 895400.0 | 580.03 |
2020-05-28 | 585.61 | 562.65 | 562.65 | 572.39 | 822400.0 | 572.39 |
2020-05-27 | 567.22 | 549.35 | 566.5 | 564.73 | 621000.0 | 564.73 |
2020-05-26 | 582.48 | 560.0 | 575.0 | 561.09 | 823100.0 | 561.09 |
2020-05-22 | 563.13 | 543.9 | 546.96 | 562.8 | 556500.0 | 562.8 |
2020-05-21 | 554.4 | 543.81 | 550.45 | 545.95 | 465300.0 | 545.95 |
2020-05-20 | 555.46 | 537.48 | 540.0 | 552.31 | 654900.0 | 552.31 |
2020-05-19 | 542.96 | 530.6 | 540.37 | 531.0 | 397400.0 | 531.0 |
2020-05-18 | 546.35 | 529.43 | 531.52 | 538.41 | 586300.0 | 538.41 |
2020-05-15 | 520.41 | 511.19 | 514.06 | 520.41 | 462100.0 | 520.41 |
2020-05-14 | 518.47 | 501.13 | 501.78 | 517.27 | 535200.0 | 517.27 |
2020-05-13 | 527.17 | 502.0 | 522.24 | 508.93 | 765800.0 | 508.93 |
2020-05-12 | 540.7 | 522.84 | 535.99 | 522.86 | 494100.0 | 522.86 |
2020-05-11 | 540.0 | 529.5 | 532.0 | 539.1 | 772900.0 | 539.1 |
2020-05-08 | 544.44 | 534.74 | 542.92 | 537.77 | 925400.0 | 537.77 |
2020-05-07 | 536.54 | 517.64 | 522.05 | 535.94 | 945000.0 | 535.94 |
2020-05-06 | 523.02 | 507.87 | 515.31 | 511.85 | 489600.0 | 511.85 |
2020-05-05 | 519.0 | 504.57 | 509.75 | 512.86 | 506300.0 | 512.86 |
2020-05-04 | 504.37 | 495.55 | 497.4 | 501.99 | 497700.0 | 501.99 |
2020-05-01 | 506.97 | 492.0 | 503.0 | 498.86 | 680500.0 | 498.86 |
2020-04-30 | 518.0 | 508.44 | 517.5 | 510.88 | 562200.0 | 510.88 |
2020-04-29 | 526.17 | 506.04 | 512.69 | 519.72 | 712900.0 | 519.72 |
2020-04-28 | 519.0 | 500.0 | 515.87 | 503.45 | 667000.0 | 503.45 |
2020-04-27 | 523.21 | 513.0 | 522.45 | 517.1 | 426700.0 | 517.1 |
2020-04-24 | 520.49 | 508.66 | 519.03 | 514.93 | 517900.0 | 514.93 |
2020-04-23 | 524.0 | 511.58 | 515.12 | 513.22 | 760000.0 | 513.22 |
2020-04-22 | 514.43 | 499.31 | 503.76 | 512.13 | 777400.0 | 512.13 |
2020-04-21 | 511.25 | 488.0 | 506.18 | 496.63 | 909500.0 | 496.63 |
2020-04-20 | 529.5 | 517.65 | 523.5 | 518.33 | 718800.0 | 518.33 |
2020-04-17 | 528.1 | 496.11 | 520.1 | 526.33 | 1365600.0 | 526.33 |
2020-04-16 | 515.94 | 495.55 | 514.88 | 510.44 | 935600.0 | 510.44 |
2020-04-15 | 513.29 | 491.06 | 495.61 | 511.0 | 839100.0 | 511.0 |
2020-04-14 | 514.44 | 498.93 | 501.27 | 507.94 | 1078700.0 | 507.94 |
2020-04-13 | 500.05 | 488.17 | 496.24 | 494.53 | 770500.0 | 494.53 |
2020-04-09 | 515.2 | 490.75 | 511.69 | 503.79 | 1391300.0 | 503.79 |
2020-04-08 | 514.67 | 486.03 | 495.0 | 510.5 | 1048600.0 | 510.5 |
2020-04-07 | 524.34 | 485.89 | 520.0 | 489.99 | 1487700.0 | 489.99 |
2020-04-06 | 503.4 | 477.03 | 489.49 | 500.24 | 1267300.0 | 500.24 |
2020-04-03 | 470.64 | 450.0 | 464.32 | 462.47 | 1089700.0 | 462.47 |
2020-04-02 | 473.97 | 450.0 | 450.0 | 467.72 | 890500.0 | 467.72 |
2020-04-01 | 475.0 | 450.27 | 460.26 | 458.26 | 1505800.0 | 458.26 |
2020-03-31 | 509.4 | 492.29 | 498.85 | 495.21 | 1139500.0 | 495.21 |
2020-03-30 | 506.88 | 484.3 | 490.0 | 504.22 | 943300.0 | 504.22 |
2020-03-27 | 506.4 | 476.68 | 478.75 | 490.41 | 1621800.0 | 490.41 |
2020-03-26 | 504.6 | 462.63 | 462.63 | 501.47 | 1653900.0 | 501.47 |
2020-03-25 | 483.98 | 430.0 | 433.3 | 460.31 | 1738800.0 | 460.31 |
2020-03-24 | 433.64 | 397.09 | 398.92 | 431.9 | 1881400.0 | 431.9 |
2020-03-23 | 390.79 | 360.5 | 382.0 | 367.75 | 1593500.0 | 367.75 |
2020-03-20 | 434.41 | 391.29 | 416.84 | 394.19 | 1421600.0 | 394.19 |
2020-03-19 | 433.89 | 372.0 | 401.26 | 408.2 | 1601600.0 | 408.2 |
2020-03-18 | 408.36 | 368.06 | 399.5 | 406.7 | 2207100.0 | 406.7 |
2020-03-17 | 429.04 | 370.0 | 412.99 | 425.48 | 1924400.0 | 425.48 |
2020-03-16 | 447.51 | 402.24 | 416.32 | 404.29 | 1790300.0 | 404.29 |
2020-03-13 | 482.3 | 432.57 | 478.03 | 470.98 | 1868800.0 | 470.98 |
2020-03-12 | 498.2 | 456.06 | 486.28 | 457.53 | 1694000.0 | 457.53 |
2020-03-11 | 522.56 | 502.76 | 520.0 | 509.55 | 1004900.0 | 509.55 |
2020-03-10 | 538.94 | 505.56 | 530.67 | 537.4 | 978600.0 | 537.4 |
2020-03-09 | 527.9 | 501.0 | 515.14 | 510.66 | 1151700.0 | 510.66 |
2020-03-06 | 559.48 | 538.08 | 550.0 | 555.14 | 1034100.0 | 555.14 |
2020-03-05 | 576.77 | 560.53 | 571.79 | 568.37 | 957200.0 | 568.37 |
2020-03-04 | 583.72 | 563.0 | 568.0 | 582.9 | 734000.0 | 582.9 |
2020-03-03 | 575.0 | 543.79 | 556.72 | 558.27 | 1027200.0 | 558.27 |
2020-03-02 | 559.58 | 532.22 | 535.95 | 559.07 | 947500.0 | 559.07 |
2020-02-28 | 536.85 | 518.56 | 527.91 | 533.96 | 1943200.0 | 533.96 |
2020-02-27 | 560.49 | 544.18 | 550.39 | 544.62 | 1066600.0 | 544.62 |
2020-02-26 | 573.81 | 558.82 | 565.0 | 559.53 | 746200.0 | 559.53 |
2020-02-25 | 585.25 | 555.88 | 583.94 | 558.52 | 884000.0 | 558.52 |
2020-02-24 | 596.43 | 578.53 | 590.45 | 580.17 | 848500.0 | 580.17 |
2020-02-21 | 614.93 | 606.7 | 612.36 | 613.08 | 734100.0 | 613.08 |
2020-02-20 | 619.0 | 607.72 | 610.99 | 618.29 | 636600.0 | 618.29 |
2020-02-19 | 618.57 | 596.14 | 596.14 | 614.88 | 737800.0 | 614.88 |
2020-02-18 | 605.0 | 599.71 | 601.33 | 604.67 | 542800.0 | 604.67 |