名前 | Illinois Tool Works Inc. Common Stock |
ティッカー | ITW |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 203.0 | 197.87 | 202.09 | 199.03 | 1009500.0 | 199.03 |
2021-02-12 | 201.81 | 197.42 | 200.12 | 200.98 | 1059100.0 | 200.98 |
2021-02-11 | 205.53 | 198.64 | 205.13 | 200.94 | 878900.0 | 200.94 |
2021-02-10 | 205.27 | 203.19 | 204.34 | 204.9 | 1407800.0 | 204.9 |
2021-02-09 | 204.37 | 201.25 | 203.92 | 203.3 | 1000000.0 | 203.3 |
2021-02-08 | 205.38 | 202.24 | 203.0 | 204.24 | 1278700.0 | 204.24 |
2021-02-05 | 202.4 | 198.14 | 198.27 | 202.19 | 1886200.0 | 202.19 |
2021-02-04 | 199.27 | 196.76 | 198.69 | 197.06 | 1247900.0 | 197.06 |
2021-02-03 | 198.35 | 196.07 | 197.27 | 197.4 | 818000.0 | 197.4 |
2021-02-02 | 201.11 | 196.7 | 196.7 | 198.24 | 997200.0 | 198.24 |
2021-02-01 | 196.92 | 193.19 | 196.61 | 194.88 | 1070900.0 | 194.88 |
2021-01-29 | 196.97 | 193.98 | 195.98 | 194.21 | 1557900.0 | 194.21 |
2021-01-28 | 201.12 | 196.61 | 197.31 | 197.29 | 914200.0 | 197.29 |
2021-01-27 | 197.49 | 192.89 | 196.95 | 195.34 | 1433300.0 | 195.34 |
2021-01-26 | 203.69 | 199.13 | 203.69 | 199.71 | 692600.0 | 199.71 |
2021-01-25 | 203.43 | 200.09 | 203.03 | 202.32 | 1027300.0 | 202.32 |
2021-01-22 | 204.18 | 201.11 | 202.48 | 203.46 | 662000.0 | 203.46 |
2021-01-21 | 206.36 | 202.83 | 204.78 | 203.83 | 673700.0 | 203.83 |
2021-01-20 | 205.52 | 202.98 | 205.52 | 204.99 | 725900.0 | 204.99 |
2021-01-19 | 207.98 | 204.14 | 206.5 | 204.81 | 976900.0 | 204.81 |
2021-01-15 | 204.16 | 200.3 | 203.81 | 203.19 | 1537200.0 | 203.19 |
2021-01-14 | 208.55 | 205.11 | 208.22 | 205.41 | 724500.0 | 205.41 |
2021-01-13 | 210.08 | 207.05 | 209.39 | 207.23 | 612300.0 | 207.23 |
2021-01-12 | 211.3 | 209.17 | 209.82 | 209.34 | 971500.0 | 209.34 |
2021-01-11 | 210.04 | 206.41 | 207.1 | 208.07 | 995400.0 | 208.07 |
2021-01-08 | 210.2 | 205.33 | 210.06 | 208.96 | 861400.0 | 208.96 |
2021-01-07 | 210.27 | 207.0 | 209.66 | 209.26 | 986200.0 | 209.26 |
2021-01-06 | 211.9 | 205.45 | 206.02 | 209.04 | 1243800.0 | 209.04 |
2021-01-05 | 205.82 | 202.56 | 202.56 | 203.82 | 1012700.0 | 203.82 |
2021-01-04 | 209.37 | 201.5 | 209.37 | 203.13 | 1418100.0 | 203.13 |
2020-12-31 | 203.96 | 201.19 | 201.78 | 203.88 | 659300.0 | 203.88 |
2020-12-30 | 202.72 | 199.89 | 200.01 | 202.17 | 658200.0 | 202.17 |
2020-12-29 | 203.65 | 198.82 | 203.57 | 200.41 | 575300.0 | 199.27 |
2020-12-28 | 205.3 | 201.86 | 204.36 | 202.38 | 482100.0 | 201.23 |
2020-12-24 | 202.97 | 201.07 | 202.18 | 202.44 | 309000.0 | 201.29 |
2020-12-23 | 204.22 | 201.89 | 203.65 | 201.98 | 543600.0 | 200.83 |
2020-12-22 | 203.82 | 201.4 | 203.06 | 202.39 | 787400.0 | 201.24 |
2020-12-21 | 204.59 | 198.27 | 200.36 | 203.86 | 1035800.0 | 202.7 |
2020-12-18 | 206.9 | 201.62 | 205.5 | 203.88 | 2372200.0 | 202.72 |
2020-12-17 | 206.78 | 204.01 | 205.19 | 206.11 | 1003700.0 | 204.94 |
2020-12-16 | 204.77 | 202.33 | 203.58 | 203.85 | 862800.0 | 202.69 |
2020-12-15 | 204.63 | 200.79 | 201.47 | 203.7 | 954900.0 | 202.54 |
2020-12-14 | 205.58 | 199.51 | 205.4 | 199.67 | 902300.0 | 198.53 |
2020-12-11 | 204.31 | 201.0 | 201.09 | 203.56 | 909700.0 | 202.4 |
2020-12-10 | 206.18 | 201.41 | 205.65 | 202.55 | 1101800.0 | 201.4 |
2020-12-09 | 208.58 | 206.0 | 206.7 | 206.57 | 1296100.0 | 205.39 |
2020-12-08 | 206.61 | 201.7 | 202.0 | 206.29 | 1272100.0 | 205.12 |
2020-12-07 | 204.99 | 201.4 | 204.6 | 202.73 | 1157000.0 | 201.58 |
2020-12-04 | 206.54 | 204.03 | 204.41 | 205.13 | 1816800.0 | 203.96 |
2020-12-03 | 207.84 | 202.83 | 205.83 | 203.45 | 1234700.0 | 202.29 |
2020-12-02 | 211.78 | 204.22 | 210.0 | 205.02 | 2011200.0 | 203.85 |
2020-12-01 | 214.1 | 209.81 | 213.42 | 210.06 | 1810800.0 | 208.87 |
2020-11-30 | 211.1 | 208.05 | 211.0 | 211.09 | 2758600.0 | 209.89 |
2020-11-27 | 212.59 | 211.11 | 212.1 | 212.23 | 539000.0 | 211.02 |
2020-11-25 | 212.37 | 208.77 | 212.37 | 211.1 | 967500.0 | 209.9 |
2020-11-24 | 213.63 | 211.08 | 211.21 | 212.31 | 1445300.0 | 211.1 |
2020-11-23 | 209.64 | 204.6 | 205.09 | 208.77 | 1155800.0 | 207.58 |
2020-11-20 | 206.8 | 203.48 | 206.7 | 203.84 | 1086300.0 | 202.68 |
2020-11-19 | 207.5 | 202.09 | 205.14 | 206.89 | 1235000.0 | 205.71 |
2020-11-18 | 211.59 | 205.98 | 210.9 | 206.1 | 1248900.0 | 204.93 |
2020-11-17 | 211.29 | 208.19 | 209.84 | 209.87 | 797900.0 | 208.68 |
2020-11-16 | 214.74 | 209.2 | 214.05 | 211.86 | 1309700.0 | 210.65 |
2020-11-13 | 212.79 | 209.97 | 211.08 | 211.47 | 776600.0 | 210.27 |
2020-11-12 | 213.12 | 208.07 | 213.12 | 209.64 | 1130300.0 | 208.45 |
2020-11-11 | 218.28 | 213.39 | 218.12 | 213.68 | 1021000.0 | 212.46 |
2020-11-10 | 219.07 | 213.68 | 214.08 | 217.54 | 1199000.0 | 216.3 |
2020-11-09 | 224.69 | 213.43 | 222.09 | 213.89 | 1368400.0 | 212.67 |
2020-11-06 | 210.65 | 207.75 | 209.12 | 209.42 | 678900.0 | 208.23 |
2020-11-05 | 210.27 | 205.58 | 205.7 | 208.88 | 802500.0 | 207.69 |
2020-11-04 | 208.42 | 202.46 | 206.43 | 202.7 | 1090600.0 | 201.55 |
2020-11-03 | 209.55 | 204.2 | 204.7 | 208.2 | 810100.0 | 207.02 |
2020-11-02 | 202.27 | 197.96 | 199.31 | 202.08 | 1321300.0 | 200.93 |
2020-10-30 | 197.69 | 193.51 | 195.58 | 195.88 | 1034200.0 | 194.77 |
2020-10-29 | 199.85 | 192.29 | 193.42 | 196.81 | 1091400.0 | 195.69 |
2020-10-28 | 196.99 | 192.35 | 194.42 | 192.67 | 1133600.0 | 191.57 |
2020-10-27 | 200.61 | 198.17 | 200.44 | 198.62 | 867500.0 | 197.49 |
2020-10-26 | 204.94 | 197.66 | 203.76 | 199.91 | 1359600.0 | 198.77 |
2020-10-23 | 208.08 | 202.0 | 208.0 | 206.7 | 1447800.0 | 205.52 |
2020-10-22 | 204.3 | 201.57 | 203.44 | 201.72 | 1203000.0 | 200.57 |
2020-10-21 | 206.39 | 202.63 | 203.72 | 202.65 | 666400.0 | 201.5 |
2020-10-20 | 206.65 | 202.67 | 203.21 | 203.44 | 712900.0 | 202.28 |
2020-10-19 | 207.34 | 202.01 | 206.58 | 202.42 | 826300.0 | 201.27 |
2020-10-16 | 207.75 | 204.72 | 204.77 | 206.64 | 1219700.0 | 205.46 |
2020-10-15 | 204.16 | 200.16 | 200.91 | 203.79 | 548500.0 | 202.63 |
2020-10-14 | 206.18 | 203.07 | 203.4 | 203.1 | 557900.0 | 201.94 |
2020-10-13 | 205.0 | 202.0 | 203.26 | 203.16 | 571900.0 | 202.0 |
2020-10-12 | 206.91 | 203.52 | 206.4 | 203.81 | 835500.0 | 202.65 |
2020-10-09 | 206.72 | 201.51 | 203.06 | 205.71 | 1282400.0 | 204.54 |
2020-10-08 | 201.27 | 197.72 | 200.25 | 200.98 | 667700.0 | 199.84 |
2020-10-07 | 200.18 | 197.46 | 198.36 | 199.64 | 810500.0 | 198.5 |
2020-10-06 | 201.24 | 195.76 | 198.13 | 196.41 | 1010800.0 | 195.29 |
2020-10-05 | 198.27 | 193.57 | 194.16 | 197.78 | 817200.0 | 196.65 |
2020-10-02 | 194.17 | 188.14 | 188.73 | 191.85 | 907000.0 | 190.76 |
2020-10-01 | 194.95 | 188.69 | 194.42 | 190.9 | 1218500.0 | 189.81 |
2020-09-30 | 197.14 | 191.52 | 194.47 | 193.21 | 1569200.0 | 192.11 |
2020-09-29 | 196.42 | 192.72 | 194.86 | 193.47 | 790000.0 | 192.37 |
2020-09-28 | 198.75 | 194.42 | 194.82 | 195.68 | 930800.0 | 193.43 |
2020-09-25 | 193.16 | 190.46 | 190.91 | 192.63 | 919200.0 | 190.42 |
2020-09-24 | 195.03 | 189.69 | 190.41 | 192.34 | 713400.0 | 190.13 |
2020-09-23 | 194.48 | 190.42 | 193.04 | 190.84 | 1036800.0 | 188.65 |
2020-09-22 | 193.28 | 191.1 | 191.78 | 193.09 | 981100.0 | 190.87 |
2020-09-21 | 197.18 | 189.4 | 196.29 | 191.51 | 1172200.0 | 189.31 |
2020-09-18 | 203.18 | 198.68 | 200.69 | 199.11 | 1794400.0 | 196.82 |
2020-09-17 | 201.54 | 196.01 | 196.67 | 200.94 | 989200.0 | 198.63 |
2020-09-16 | 201.38 | 197.76 | 199.98 | 199.5 | 1207600.0 | 197.21 |
2020-09-15 | 201.06 | 198.04 | 198.3 | 198.64 | 1213800.0 | 196.36 |
2020-09-14 | 198.98 | 196.16 | 197.16 | 198.22 | 817200.0 | 195.94 |
2020-09-11 | 196.44 | 192.36 | 192.69 | 195.46 | 789100.0 | 193.22 |
2020-09-10 | 195.96 | 191.27 | 195.56 | 191.94 | 805800.0 | 189.74 |
2020-09-09 | 196.9 | 192.22 | 192.53 | 195.14 | 1353500.0 | 192.9 |
2020-09-08 | 193.47 | 189.52 | 192.83 | 190.89 | 1130100.0 | 188.7 |
2020-09-04 | 197.48 | 192.07 | 196.92 | 193.9 | 961600.0 | 191.67 |
2020-09-03 | 202.68 | 193.23 | 202.68 | 194.63 | 897300.0 | 192.4 |
2020-09-02 | 202.67 | 199.85 | 200.59 | 201.95 | 1137400.0 | 199.63 |
2020-09-01 | 201.13 | 196.1 | 197.63 | 201.02 | 713700.0 | 198.71 |
2020-08-31 | 200.98 | 197.01 | 199.67 | 197.55 | 1147900.0 | 195.28 |
2020-08-28 | 200.78 | 197.81 | 198.79 | 200.66 | 572500.0 | 198.36 |
2020-08-27 | 200.81 | 198.08 | 200.0 | 198.67 | 710500.0 | 196.39 |
2020-08-26 | 199.93 | 195.39 | 196.85 | 198.9 | 736600.0 | 196.62 |
2020-08-25 | 198.45 | 196.17 | 198.45 | 197.38 | 591800.0 | 195.11 |
2020-08-24 | 197.37 | 195.27 | 195.67 | 197.27 | 504000.0 | 195.01 |
2020-08-21 | 195.97 | 193.7 | 193.9 | 195.14 | 602900.0 | 192.9 |
2020-08-20 | 194.26 | 192.77 | 193.72 | 193.74 | 846600.0 | 191.52 |
2020-08-19 | 197.82 | 195.24 | 196.97 | 195.77 | 703900.0 | 193.52 |
2020-08-18 | 198.08 | 195.8 | 196.91 | 196.29 | 721600.0 | 194.04 |
2020-08-17 | 198.07 | 196.08 | 196.74 | 196.57 | 998200.0 | 194.31 |
2020-08-14 | 198.76 | 195.72 | 197.01 | 196.13 | 806100.0 | 193.88 |
2020-08-13 | 198.63 | 196.44 | 196.84 | 197.51 | 775100.0 | 195.24 |
2020-08-12 | 199.9 | 197.19 | 198.41 | 198.53 | 948400.0 | 196.25 |
2020-08-11 | 199.35 | 195.81 | 196.66 | 196.32 | 1237800.0 | 194.07 |
2020-08-10 | 195.9 | 190.57 | 190.89 | 195.83 | 968200.0 | 193.58 |
2020-08-07 | 190.71 | 187.53 | 188.01 | 190.55 | 731400.0 | 188.36 |
2020-08-06 | 189.0 | 186.88 | 188.33 | 187.95 | 716000.0 | 185.79 |
2020-08-05 | 188.66 | 186.3 | 186.3 | 188.53 | 922400.0 | 186.37 |
2020-08-04 | 186.28 | 184.27 | 185.89 | 185.09 | 648300.0 | 182.96 |
2020-08-03 | 188.09 | 185.46 | 185.84 | 185.92 | 1001500.0 | 183.79 |
2020-07-31 | 185.44 | 182.54 | 184.23 | 184.99 | 1234700.0 | 182.87 |
2020-07-30 | 186.54 | 183.08 | 185.44 | 185.67 | 1191400.0 | 183.54 |
2020-07-29 | 188.11 | 185.68 | 185.92 | 187.49 | 535200.0 | 185.34 |
2020-07-28 | 187.54 | 184.91 | 186.95 | 185.12 | 729200.0 | 182.99 |
2020-07-27 | 187.87 | 183.76 | 184.58 | 187.72 | 655000.0 | 185.56 |
2020-07-24 | 185.0 | 183.62 | 184.36 | 184.79 | 786900.0 | 182.67 |
2020-07-23 | 185.22 | 182.42 | 182.85 | 183.81 | 706800.0 | 181.7 |
2020-07-22 | 183.43 | 180.8 | 181.36 | 182.62 | 891600.0 | 180.52 |
2020-07-21 | 182.3 | 179.01 | 179.02 | 181.94 | 938100.0 | 179.85 |
2020-07-20 | 181.56 | 177.62 | 180.92 | 178.34 | 846000.0 | 176.29 |
2020-07-17 | 183.21 | 181.76 | 182.79 | 182.08 | 1965300.0 | 179.99 |
2020-07-16 | 183.12 | 180.13 | 181.75 | 181.61 | 994500.0 | 179.52 |
2020-07-15 | 183.05 | 180.03 | 182.14 | 182.21 | 1166700.0 | 180.12 |
2020-07-14 | 179.58 | 174.25 | 175.06 | 179.43 | 1094100.0 | 177.37 |
2020-07-13 | 177.16 | 174.43 | 174.75 | 174.78 | 1050400.0 | 172.77 |
2020-07-10 | 174.17 | 172.29 | 173.63 | 174.06 | 753600.0 | 172.06 |
2020-07-09 | 175.53 | 172.73 | 173.9 | 173.29 | 1115500.0 | 171.3 |
2020-07-08 | 176.5 | 173.08 | 175.19 | 174.32 | 986300.0 | 172.32 |
2020-07-07 | 177.86 | 174.93 | 176.84 | 175.33 | 1584500.0 | 173.32 |
2020-07-06 | 178.37 | 175.77 | 177.23 | 177.66 | 789600.0 | 175.62 |
2020-07-02 | 177.73 | 173.7 | 174.99 | 174.6 | 857600.0 | 172.6 |
2020-07-01 | 175.58 | 172.17 | 174.85 | 172.44 | 940900.0 | 170.46 |
2020-06-30 | 175.71 | 170.01 | 170.01 | 174.85 | 1133600.0 | 172.84 |
2020-06-29 | 171.34 | 168.49 | 169.29 | 170.4 | 1079900.0 | 168.44 |
2020-06-26 | 171.48 | 166.42 | 169.84 | 167.82 | 3738000.0 | 164.84 |
2020-06-25 | 171.64 | 167.42 | 168.4 | 170.96 | 1129300.0 | 167.92 |
2020-06-24 | 171.82 | 168.11 | 170.12 | 169.03 | 1359800.0 | 166.02 |
2020-06-23 | 174.58 | 172.46 | 173.61 | 172.57 | 1059100.0 | 169.5 |
2020-06-22 | 171.75 | 168.59 | 169.85 | 171.69 | 1123500.0 | 168.64 |
2020-06-19 | 174.37 | 169.42 | 173.89 | 170.88 | 4293200.0 | 167.84 |
2020-06-18 | 171.87 | 169.32 | 169.44 | 170.49 | 1395600.0 | 167.46 |
2020-06-17 | 173.6 | 169.43 | 170.86 | 172.43 | 1625900.0 | 169.36 |
2020-06-16 | 172.21 | 166.84 | 171.25 | 169.4 | 1787400.0 | 166.39 |
2020-06-15 | 166.33 | 160.34 | 161.16 | 164.95 | 1889400.0 | 162.02 |
2020-06-12 | 170.21 | 160.62 | 170.21 | 164.94 | 1727400.0 | 162.01 |
2020-06-11 | 170.19 | 164.99 | 170.14 | 165.17 | 1257500.0 | 162.23 |
2020-06-10 | 177.99 | 174.43 | 177.99 | 174.5 | 946100.0 | 171.4 |
2020-06-09 | 179.59 | 176.76 | 177.84 | 178.03 | 850200.0 | 174.86 |
2020-06-08 | 184.42 | 178.8 | 182.0 | 180.23 | 1144200.0 | 177.02 |
2020-06-05 | 184.72 | 180.97 | 184.65 | 182.87 | 1747200.0 | 179.62 |
2020-06-04 | 178.97 | 175.87 | 176.52 | 178.72 | 985000.0 | 175.54 |
2020-06-03 | 178.89 | 173.32 | 173.63 | 178.45 | 1019200.0 | 175.28 |
2020-06-02 | 173.43 | 171.09 | 172.63 | 172.28 | 1105100.0 | 169.22 |
2020-06-01 | 174.1 | 170.99 | 172.94 | 171.23 | 787200.0 | 168.18 |
2020-05-29 | 173.52 | 170.08 | 171.76 | 172.46 | 1707500.0 | 169.39 |
2020-05-28 | 177.52 | 172.75 | 177.29 | 172.91 | 1219400.0 | 169.84 |
2020-05-27 | 178.71 | 174.74 | 175.56 | 176.24 | 1245500.0 | 173.11 |
2020-05-26 | 174.05 | 168.05 | 168.51 | 173.1 | 1604800.0 | 170.02 |
2020-05-22 | 164.36 | 162.77 | 164.27 | 163.75 | 735300.0 | 160.84 |
2020-05-21 | 165.7 | 163.43 | 163.67 | 164.1 | 1009300.0 | 161.18 |
2020-05-20 | 166.49 | 163.5 | 163.5 | 165.0 | 1027900.0 | 162.07 |
2020-05-19 | 165.48 | 161.26 | 163.86 | 161.3 | 1151900.0 | 158.43 |
2020-05-18 | 165.76 | 161.35 | 162.49 | 164.71 | 1437400.0 | 161.78 |
2020-05-15 | 156.22 | 153.33 | 153.83 | 155.68 | 2081100.0 | 152.91 |
2020-05-14 | 154.96 | 148.66 | 150.38 | 154.85 | 1726200.0 | 152.1 |
2020-05-13 | 155.85 | 150.88 | 154.03 | 152.49 | 1324600.0 | 149.78 |
2020-05-12 | 162.7 | 154.46 | 162.32 | 154.71 | 1416600.0 | 151.96 |
2020-05-11 | 163.57 | 158.46 | 159.27 | 161.89 | 1092800.0 | 159.01 |
2020-05-08 | 161.62 | 159.01 | 159.43 | 161.01 | 829900.0 | 158.15 |
2020-05-07 | 161.95 | 156.25 | 160.76 | 156.95 | 1324800.0 | 154.16 |
2020-05-06 | 162.1 | 156.75 | 160.47 | 158.78 | 1316000.0 | 155.96 |
2020-05-05 | 162.6 | 152.27 | 152.96 | 159.69 | 2225300.0 | 156.85 |
2020-05-04 | 159.42 | 155.24 | 158.0 | 158.34 | 1733600.0 | 155.52 |
2020-05-01 | 160.23 | 158.05 | 160.23 | 159.45 | 1946900.0 | 156.61 |
2020-04-30 | 165.19 | 161.45 | 164.32 | 162.5 | 2374400.0 | 159.61 |
2020-04-29 | 170.9 | 166.65 | 170.4 | 167.51 | 934000.0 | 164.53 |
2020-04-28 | 170.25 | 165.63 | 166.6 | 166.48 | 1185800.0 | 163.52 |
2020-04-27 | 165.13 | 158.56 | 159.32 | 163.23 | 1495400.0 | 160.33 |
2020-04-24 | 158.41 | 152.94 | 156.4 | 158.23 | 1331900.0 | 155.42 |
2020-04-23 | 160.79 | 154.12 | 156.48 | 155.12 | 1378800.0 | 152.36 |
2020-04-22 | 156.82 | 152.78 | 155.62 | 155.54 | 1342400.0 | 152.77 |
2020-04-21 | 153.11 | 149.43 | 150.26 | 151.77 | 1300400.0 | 149.07 |
2020-04-20 | 156.78 | 153.18 | 155.62 | 155.21 | 1186200.0 | 152.45 |
2020-04-17 | 160.14 | 155.63 | 157.75 | 158.58 | 1284700.0 | 155.76 |
2020-04-16 | 153.72 | 148.41 | 151.66 | 153.32 | 1442100.0 | 150.59 |
2020-04-15 | 153.09 | 148.27 | 151.81 | 152.7 | 1395000.0 | 149.98 |
2020-04-14 | 156.99 | 153.73 | 155.74 | 156.06 | 1889800.0 | 153.28 |
2020-04-13 | 158.08 | 150.21 | 158.08 | 151.93 | 1611000.0 | 149.23 |
2020-04-09 | 164.25 | 158.26 | 160.64 | 159.28 | 1752300.0 | 156.45 |
2020-04-08 | 159.87 | 152.38 | 153.89 | 158.8 | 1363000.0 | 155.98 |
2020-04-07 | 157.64 | 151.07 | 156.49 | 152.27 | 1992700.0 | 149.56 |
2020-04-06 | 152.25 | 145.95 | 147.77 | 151.04 | 2138300.0 | 148.35 |
2020-04-03 | 144.0 | 137.64 | 141.85 | 140.41 | 1503500.0 | 137.91 |
2020-04-02 | 142.48 | 135.85 | 136.92 | 141.6 | 1428800.0 | 139.08 |
2020-04-01 | 137.83 | 133.23 | 135.38 | 137.27 | 1962800.0 | 134.83 |
2020-03-31 | 145.43 | 138.85 | 140.05 | 142.12 | 3034500.0 | 139.59 |
2020-03-30 | 145.36 | 138.4 | 141.81 | 142.35 | 2262800.0 | 139.82 |
2020-03-27 | 148.52 | 139.15 | 142.72 | 143.3 | 1818300.0 | 139.7 |
2020-03-26 | 151.78 | 142.88 | 147.58 | 150.49 | 2097900.0 | 146.71 |
2020-03-25 | 149.9 | 137.6 | 138.05 | 143.53 | 3272400.0 | 139.92 |
2020-03-24 | 138.82 | 122.28 | 122.57 | 137.7 | 3077700.0 | 134.24 |
2020-03-23 | 125.38 | 115.94 | 122.12 | 118.09 | 2777000.0 | 115.12 |
2020-03-20 | 138.87 | 123.89 | 138.87 | 125.78 | 2794200.0 | 122.62 |
2020-03-19 | 140.69 | 131.38 | 140.17 | 136.33 | 2662700.0 | 132.91 |
2020-03-18 | 153.21 | 134.58 | 149.15 | 141.76 | 3671500.0 | 138.2 |
2020-03-17 | 159.96 | 149.69 | 152.06 | 159.5 | 2965600.0 | 155.49 |
2020-03-16 | 165.3 | 139.27 | 139.27 | 149.22 | 3752300.0 | 145.47 |
2020-03-13 | 156.45 | 143.3 | 147.02 | 156.45 | 2994200.0 | 152.52 |
2020-03-12 | 151.78 | 139.49 | 148.0 | 140.19 | 3807900.0 | 136.67 |
2020-03-11 | 162.63 | 156.58 | 159.18 | 158.43 | 2290200.0 | 154.45 |
2020-03-10 | 165.08 | 154.86 | 160.04 | 164.62 | 1957800.0 | 160.49 |
2020-03-09 | 158.37 | 150.0 | 151.66 | 154.52 | 3172300.0 | 150.64 |
2020-03-06 | 166.83 | 160.88 | 162.71 | 164.11 | 2953000.0 | 159.99 |
2020-03-05 | 173.28 | 166.74 | 171.56 | 167.71 | 2368700.0 | 163.5 |
2020-03-04 | 177.56 | 170.36 | 171.66 | 177.4 | 1722900.0 | 172.94 |
2020-03-03 | 177.53 | 168.16 | 172.97 | 168.86 | 1978300.0 | 164.62 |
2020-03-02 | 173.79 | 164.96 | 168.92 | 173.28 | 1950800.0 | 168.93 |
2020-02-28 | 167.92 | 162.39 | 163.85 | 167.78 | 2842000.0 | 163.57 |
2020-02-27 | 176.97 | 169.64 | 172.25 | 170.13 | 2031000.0 | 165.86 |
2020-02-26 | 180.0 | 175.68 | 179.53 | 175.99 | 1673100.0 | 171.57 |
2020-02-25 | 184.23 | 176.62 | 184.02 | 177.59 | 1871700.0 | 173.13 |
2020-02-24 | 185.22 | 181.97 | 183.79 | 183.06 | 1656200.0 | 178.46 |
2020-02-21 | 189.9 | 188.14 | 188.76 | 189.58 | 1133800.0 | 184.82 |
2020-02-20 | 190.85 | 187.09 | 187.22 | 190.0 | 1047000.0 | 185.23 |
2020-02-19 | 188.19 | 186.27 | 186.92 | 187.53 | 974100.0 | 182.82 |
2020-02-18 | 187.54 | 185.27 | 187.5 | 186.48 | 778700.0 | 181.8 |