名前 | Jack Henry & Associates Inc. Common Stock |
ティッカー | JKHY |
国 | United States |
上場年 | 1985.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 147.95 | 143.61 | 146.39 | 146.24 | 1158000.0 | 146.24 |
2021-02-12 | 150.42 | 145.02 | 150.35 | 145.64 | 663900.0 | 145.64 |
2021-02-11 | 153.01 | 147.79 | 150.06 | 148.64 | 882000.0 | 148.64 |
2021-02-10 | 152.86 | 148.11 | 149.47 | 148.77 | 1091500.0 | 148.77 |
2021-02-09 | 150.73 | 141.65 | 148.9 | 149.51 | 2052500.0 | 149.51 |
2021-02-08 | 158.78 | 153.01 | 153.49 | 158.21 | 1147600.0 | 158.21 |
2021-02-05 | 154.55 | 152.07 | 153.63 | 152.91 | 556100.0 | 152.91 |
2021-02-04 | 153.48 | 149.88 | 150.96 | 153.39 | 493200.0 | 153.39 |
2021-02-03 | 152.1 | 149.17 | 151.91 | 149.44 | 374300.0 | 149.44 |
2021-02-02 | 152.61 | 148.03 | 148.73 | 151.28 | 485000.0 | 151.28 |
2021-02-01 | 149.34 | 146.81 | 147.42 | 148.48 | 433900.0 | 148.48 |
2021-01-29 | 148.69 | 144.0 | 148.19 | 144.79 | 541400.0 | 144.79 |
2021-01-28 | 152.62 | 148.82 | 150.82 | 148.82 | 483800.0 | 148.82 |
2021-01-27 | 157.29 | 148.84 | 154.43 | 149.65 | 535700.0 | 149.65 |
2021-01-26 | 155.76 | 151.82 | 152.21 | 154.87 | 430400.0 | 154.87 |
2021-01-25 | 153.07 | 148.73 | 152.6 | 152.5 | 713500.0 | 152.5 |
2021-01-22 | 153.7 | 150.73 | 153.47 | 151.5 | 933900.0 | 151.5 |
2021-01-21 | 156.97 | 153.0 | 155.45 | 153.1 | 518100.0 | 153.1 |
2021-01-20 | 158.36 | 154.71 | 156.31 | 154.76 | 518100.0 | 154.76 |
2021-01-19 | 156.41 | 154.45 | 156.12 | 155.81 | 455800.0 | 155.81 |
2021-01-15 | 155.81 | 152.88 | 153.92 | 154.55 | 415300.0 | 154.55 |
2021-01-14 | 159.56 | 153.71 | 158.36 | 153.96 | 442900.0 | 153.96 |
2021-01-13 | 161.48 | 157.68 | 160.8 | 157.89 | 400600.0 | 157.89 |
2021-01-12 | 164.29 | 160.01 | 164.29 | 160.39 | 607900.0 | 160.39 |
2021-01-11 | 169.23 | 164.48 | 167.99 | 164.98 | 582500.0 | 164.98 |
2021-01-08 | 167.49 | 164.66 | 165.5 | 166.95 | 483900.0 | 166.95 |
2021-01-07 | 165.98 | 162.45 | 162.81 | 164.94 | 567200.0 | 164.94 |
2021-01-06 | 162.13 | 156.83 | 157.41 | 161.49 | 594900.0 | 161.49 |
2021-01-05 | 159.71 | 155.45 | 158.66 | 159.11 | 427800.0 | 159.11 |
2021-01-04 | 163.24 | 155.82 | 161.73 | 158.66 | 747700.0 | 158.66 |
2020-12-31 | 162.16 | 158.02 | 158.93 | 161.99 | 428700.0 | 161.99 |
2020-12-30 | 159.68 | 158.11 | 158.75 | 158.75 | 305200.0 | 158.75 |
2020-12-29 | 161.1 | 159.06 | 160.04 | 159.28 | 315200.0 | 159.28 |
2020-12-28 | 160.62 | 157.85 | 158.63 | 159.71 | 340500.0 | 159.71 |
2020-12-24 | 158.45 | 155.65 | 155.9 | 157.69 | 202800.0 | 157.69 |
2020-12-23 | 157.99 | 154.98 | 156.85 | 155.93 | 473800.0 | 155.93 |
2020-12-22 | 157.89 | 154.24 | 157.89 | 154.72 | 490600.0 | 154.72 |
2020-12-21 | 159.52 | 154.54 | 159.06 | 158.21 | 547700.0 | 158.21 |
2020-12-18 | 165.34 | 160.73 | 163.76 | 161.63 | 1168800.0 | 161.63 |
2020-12-17 | 163.06 | 158.78 | 160.33 | 162.76 | 603100.0 | 162.76 |
2020-12-16 | 160.64 | 158.62 | 158.97 | 159.17 | 491400.0 | 159.17 |
2020-12-15 | 158.91 | 155.71 | 158.08 | 158.6 | 383500.0 | 158.6 |
2020-12-14 | 159.05 | 156.42 | 156.49 | 157.38 | 584500.0 | 157.38 |
2020-12-11 | 156.09 | 152.78 | 153.25 | 155.82 | 672500.0 | 155.82 |
2020-12-10 | 157.78 | 153.71 | 157.39 | 153.84 | 612300.0 | 153.84 |
2020-12-09 | 159.82 | 156.93 | 159.62 | 157.0 | 687000.0 | 157.0 |
2020-12-08 | 160.43 | 158.2 | 158.82 | 160.0 | 748700.0 | 160.0 |
2020-12-07 | 159.97 | 157.25 | 157.25 | 158.49 | 525400.0 | 158.49 |
2020-12-04 | 160.43 | 157.88 | 158.88 | 158.48 | 481100.0 | 158.48 |
2020-12-03 | 160.14 | 156.57 | 159.22 | 158.01 | 500200.0 | 158.01 |
2020-12-02 | 162.84 | 159.22 | 161.48 | 159.98 | 361000.0 | 159.98 |
2020-12-01 | 162.88 | 160.14 | 161.29 | 161.34 | 766000.0 | 161.34 |
2020-11-30 | 162.06 | 156.89 | 158.36 | 160.86 | 1348800.0 | 160.43 |
2020-11-27 | 158.99 | 156.37 | 158.62 | 157.8 | 270900.0 | 157.38 |
2020-11-25 | 159.32 | 156.52 | 158.28 | 157.87 | 572200.0 | 157.45 |
2020-11-24 | 161.05 | 157.04 | 160.55 | 157.13 | 732800.0 | 156.71 |
2020-11-23 | 161.58 | 159.47 | 160.1 | 159.99 | 327300.0 | 159.56 |
2020-11-20 | 162.28 | 160.06 | 161.75 | 160.17 | 402400.0 | 159.74 |
2020-11-19 | 163.0 | 155.74 | 158.75 | 161.52 | 493400.0 | 161.09 |
2020-11-18 | 160.47 | 156.95 | 159.48 | 158.71 | 424600.0 | 158.29 |
2020-11-17 | 159.99 | 157.46 | 159.16 | 158.85 | 521400.0 | 158.43 |
2020-11-16 | 163.75 | 157.75 | 163.2 | 159.03 | 458600.0 | 158.6 |
2020-11-13 | 162.49 | 158.82 | 161.08 | 161.48 | 328400.0 | 161.05 |
2020-11-12 | 161.99 | 158.6 | 161.05 | 159.85 | 305200.0 | 159.42 |
2020-11-11 | 162.8 | 159.63 | 161.21 | 161.08 | 426000.0 | 160.65 |
2020-11-10 | 160.73 | 157.72 | 158.84 | 160.52 | 783300.0 | 160.09 |
2020-11-09 | 165.93 | 158.72 | 161.97 | 158.83 | 704100.0 | 158.41 |
2020-11-06 | 159.63 | 154.52 | 156.2 | 157.16 | 555100.0 | 156.74 |
2020-11-05 | 168.12 | 152.31 | 168.12 | 153.66 | 1137400.0 | 153.25 |
2020-11-04 | 163.48 | 157.66 | 158.13 | 162.42 | 674500.0 | 161.99 |
2020-11-03 | 157.19 | 153.28 | 153.28 | 156.15 | 410500.0 | 155.73 |
2020-11-02 | 152.54 | 149.3 | 150.62 | 151.77 | 500600.0 | 151.36 |
2020-10-30 | 150.26 | 146.69 | 148.29 | 148.25 | 453200.0 | 147.85 |
2020-10-29 | 150.98 | 148.15 | 149.38 | 149.33 | 496400.0 | 148.93 |
2020-10-28 | 151.28 | 148.04 | 150.08 | 149.57 | 584100.0 | 149.17 |
2020-10-27 | 155.7 | 151.18 | 154.75 | 151.22 | 339000.0 | 150.82 |
2020-10-26 | 156.96 | 152.47 | 156.96 | 154.12 | 334100.0 | 153.71 |
2020-10-23 | 159.0 | 157.09 | 157.81 | 158.31 | 278900.0 | 157.89 |
2020-10-22 | 159.15 | 157.08 | 159.05 | 157.81 | 371000.0 | 157.39 |
2020-10-21 | 160.84 | 158.95 | 159.54 | 158.99 | 283400.0 | 158.57 |
2020-10-20 | 161.25 | 158.01 | 158.01 | 159.25 | 268700.0 | 158.82 |
2020-10-19 | 163.24 | 157.69 | 162.84 | 158.07 | 312500.0 | 157.65 |
2020-10-16 | 163.74 | 161.12 | 161.12 | 162.26 | 289700.0 | 161.83 |
2020-10-15 | 162.53 | 157.68 | 157.83 | 162.31 | 334800.0 | 161.88 |
2020-10-14 | 163.26 | 160.27 | 163.24 | 160.93 | 362200.0 | 160.5 |
2020-10-13 | 166.22 | 161.64 | 164.59 | 161.91 | 472300.0 | 161.48 |
2020-10-12 | 165.97 | 163.57 | 165.97 | 164.71 | 510300.0 | 164.27 |
2020-10-09 | 165.78 | 164.0 | 164.62 | 164.49 | 520500.0 | 164.05 |
2020-10-08 | 166.49 | 163.13 | 165.4 | 164.32 | 302600.0 | 163.88 |
2020-10-07 | 165.0 | 162.57 | 163.0 | 164.44 | 339700.0 | 164.0 |
2020-10-06 | 165.28 | 161.84 | 163.0 | 162.06 | 346600.0 | 161.63 |
2020-10-05 | 163.51 | 161.28 | 163.24 | 162.09 | 381300.0 | 161.66 |
2020-10-02 | 163.09 | 160.8 | 161.6 | 161.56 | 354900.0 | 161.13 |
2020-10-01 | 165.59 | 162.5 | 163.8 | 163.54 | 466600.0 | 163.1 |
2020-09-30 | 164.1 | 161.38 | 161.38 | 162.59 | 378700.0 | 162.16 |
2020-09-29 | 164.54 | 162.13 | 162.75 | 162.13 | 365700.0 | 161.7 |
2020-09-28 | 165.38 | 161.82 | 162.83 | 162.72 | 447700.0 | 162.29 |
2020-09-25 | 161.09 | 157.02 | 158.86 | 161.0 | 577300.0 | 160.57 |
2020-09-24 | 159.64 | 156.69 | 158.33 | 157.62 | 526900.0 | 157.2 |
2020-09-23 | 163.4 | 159.04 | 162.87 | 159.41 | 515300.0 | 158.98 |
2020-09-22 | 163.55 | 158.99 | 160.35 | 163.12 | 355300.0 | 162.68 |
2020-09-21 | 160.84 | 157.17 | 160.52 | 159.21 | 482100.0 | 158.78 |
2020-09-18 | 164.69 | 161.15 | 161.69 | 161.83 | 1847600.0 | 161.4 |
2020-09-17 | 162.07 | 153.35 | 154.04 | 161.76 | 771400.0 | 161.33 |
2020-09-16 | 161.99 | 155.51 | 160.4 | 155.67 | 541000.0 | 155.25 |
2020-09-15 | 160.43 | 158.09 | 159.99 | 159.79 | 568100.0 | 159.36 |
2020-09-14 | 159.6 | 156.97 | 158.35 | 158.47 | 411200.0 | 158.05 |
2020-09-11 | 157.49 | 154.16 | 156.75 | 155.78 | 316100.0 | 155.36 |
2020-09-10 | 161.9 | 155.68 | 160.85 | 156.04 | 450200.0 | 155.62 |
2020-09-09 | 162.1 | 159.54 | 160.94 | 160.71 | 407900.0 | 160.28 |
2020-09-08 | 160.82 | 156.88 | 160.28 | 158.51 | 592900.0 | 158.09 |
2020-09-04 | 166.58 | 160.36 | 165.4 | 163.17 | 618900.0 | 162.3 |
2020-09-03 | 170.26 | 163.12 | 170.16 | 165.7 | 1088100.0 | 164.82 |
2020-09-02 | 171.81 | 164.38 | 165.83 | 171.1 | 585700.0 | 170.19 |
2020-09-01 | 167.27 | 163.5 | 165.68 | 164.36 | 535900.0 | 163.49 |
2020-08-31 | 168.5 | 164.7 | 168.01 | 165.42 | 577900.0 | 164.54 |
2020-08-28 | 168.31 | 165.97 | 166.47 | 167.48 | 523700.0 | 166.59 |
2020-08-27 | 168.31 | 164.5 | 168.31 | 165.85 | 536200.0 | 164.97 |
2020-08-26 | 168.37 | 163.0 | 166.14 | 167.26 | 493500.0 | 166.37 |
2020-08-25 | 166.78 | 163.26 | 164.23 | 166.38 | 585800.0 | 165.5 |
2020-08-24 | 168.2 | 162.9 | 167.1 | 164.73 | 608300.0 | 163.86 |
2020-08-21 | 168.45 | 163.96 | 168.34 | 165.85 | 877300.0 | 164.97 |
2020-08-20 | 173.46 | 167.85 | 170.7 | 168.2 | 1227100.0 | 167.31 |
2020-08-19 | 185.74 | 171.19 | 184.56 | 172.22 | 2445600.0 | 171.31 |
2020-08-18 | 200.98 | 195.79 | 198.06 | 197.67 | 642900.0 | 196.62 |
2020-08-17 | 199.68 | 195.0 | 195.0 | 199.13 | 435100.0 | 198.07 |
2020-08-14 | 194.99 | 191.62 | 192.27 | 194.36 | 620400.0 | 193.33 |
2020-08-13 | 193.07 | 187.57 | 187.57 | 191.98 | 542400.0 | 190.96 |
2020-08-12 | 188.07 | 182.77 | 184.55 | 187.86 | 382200.0 | 186.86 |
2020-08-11 | 184.91 | 180.99 | 183.81 | 182.88 | 412200.0 | 181.91 |
2020-08-10 | 185.46 | 182.22 | 183.08 | 183.78 | 732400.0 | 182.81 |
2020-08-07 | 185.4 | 181.3 | 181.55 | 184.0 | 665300.0 | 183.02 |
2020-08-06 | 182.64 | 179.73 | 179.85 | 182.43 | 370100.0 | 181.46 |
2020-08-05 | 181.46 | 179.37 | 180.56 | 179.7 | 445600.0 | 178.75 |
2020-08-04 | 182.96 | 178.71 | 182.96 | 179.59 | 569700.0 | 178.64 |
2020-08-03 | 183.06 | 178.25 | 179.7 | 182.0 | 545400.0 | 181.04 |
2020-07-31 | 179.27 | 176.18 | 179.27 | 178.3 | 580100.0 | 177.35 |
2020-07-30 | 180.65 | 176.9 | 178.3 | 178.49 | 435300.0 | 177.54 |
2020-07-29 | 181.21 | 176.01 | 177.32 | 180.75 | 377000.0 | 179.79 |
2020-07-28 | 180.26 | 175.95 | 179.4 | 176.54 | 429900.0 | 175.6 |
2020-07-27 | 181.23 | 179.26 | 179.4 | 180.7 | 268100.0 | 179.74 |
2020-07-24 | 181.56 | 178.89 | 181.24 | 179.59 | 213400.0 | 178.64 |
2020-07-23 | 186.85 | 181.15 | 184.49 | 181.77 | 298300.0 | 180.81 |
2020-07-22 | 184.58 | 181.47 | 183.0 | 184.06 | 306300.0 | 183.08 |
2020-07-21 | 184.97 | 181.94 | 184.64 | 183.28 | 275900.0 | 182.31 |
2020-07-20 | 183.2 | 179.36 | 179.36 | 182.85 | 579800.0 | 181.88 |
2020-07-17 | 182.11 | 178.94 | 179.22 | 181.58 | 367600.0 | 180.62 |
2020-07-16 | 180.0 | 177.67 | 179.67 | 178.82 | 464700.0 | 177.87 |
2020-07-15 | 182.29 | 178.79 | 181.61 | 180.13 | 568400.0 | 179.18 |
2020-07-14 | 181.0 | 176.0 | 178.54 | 180.06 | 360300.0 | 179.11 |
2020-07-13 | 182.82 | 177.89 | 181.56 | 178.38 | 723800.0 | 177.43 |
2020-07-10 | 183.86 | 180.3 | 183.47 | 181.53 | 378100.0 | 180.57 |
2020-07-09 | 182.85 | 179.4 | 182.12 | 182.3 | 573300.0 | 181.33 |
2020-07-08 | 182.74 | 180.81 | 181.63 | 181.96 | 248100.0 | 181.0 |
2020-07-07 | 185.35 | 179.62 | 182.07 | 179.82 | 453600.0 | 178.87 |
2020-07-06 | 188.41 | 182.53 | 185.79 | 183.06 | 402200.0 | 182.09 |
2020-07-02 | 187.0 | 183.66 | 185.36 | 184.51 | 256900.0 | 183.53 |
2020-07-01 | 184.93 | 180.67 | 184.81 | 183.83 | 388400.0 | 182.86 |
2020-06-30 | 184.84 | 180.88 | 180.88 | 184.03 | 712300.0 | 183.05 |
2020-06-29 | 181.48 | 175.92 | 178.9 | 181.48 | 693700.0 | 180.52 |
2020-06-26 | 182.41 | 177.69 | 180.6 | 178.49 | 1042700.0 | 177.54 |
2020-06-25 | 180.39 | 176.22 | 179.67 | 180.25 | 545100.0 | 179.29 |
2020-06-24 | 183.95 | 179.16 | 181.68 | 179.69 | 522800.0 | 178.74 |
2020-06-23 | 185.86 | 181.2 | 183.81 | 182.12 | 369300.0 | 181.15 |
2020-06-22 | 184.76 | 180.23 | 180.76 | 183.17 | 421900.0 | 182.2 |
2020-06-19 | 182.97 | 178.76 | 182.51 | 181.29 | 1047600.0 | 180.33 |
2020-06-18 | 181.64 | 176.48 | 177.22 | 179.81 | 480800.0 | 178.86 |
2020-06-17 | 179.46 | 176.14 | 176.14 | 177.8 | 351700.0 | 176.86 |
2020-06-16 | 179.79 | 173.56 | 179.79 | 175.89 | 359400.0 | 174.96 |
2020-06-15 | 175.32 | 168.69 | 168.69 | 173.94 | 399300.0 | 173.02 |
2020-06-12 | 178.18 | 170.26 | 176.76 | 172.25 | 584100.0 | 171.34 |
2020-06-11 | 183.0 | 174.59 | 182.18 | 174.9 | 612500.0 | 173.97 |
2020-06-10 | 183.03 | 178.76 | 180.53 | 182.34 | 615100.0 | 181.37 |
2020-06-09 | 179.5 | 176.61 | 176.98 | 178.86 | 481700.0 | 177.91 |
2020-06-08 | 178.1 | 173.57 | 178.06 | 176.29 | 672800.0 | 175.36 |
2020-06-05 | 180.15 | 175.19 | 179.27 | 179.87 | 673400.0 | 178.92 |
2020-06-04 | 178.79 | 176.23 | 176.23 | 178.07 | 537000.0 | 177.13 |
2020-06-03 | 182.75 | 178.04 | 182.38 | 178.4 | 371000.0 | 177.45 |
2020-06-02 | 182.9 | 180.19 | 182.32 | 182.6 | 739500.0 | 181.63 |
2020-06-01 | 183.01 | 179.67 | 181.94 | 180.72 | 544700.0 | 179.76 |
2020-05-29 | 181.39 | 177.26 | 179.01 | 180.86 | 1156700.0 | 179.9 |
2020-05-28 | 179.94 | 176.72 | 177.48 | 177.86 | 743200.0 | 176.92 |
2020-05-27 | 185.09 | 175.22 | 181.77 | 176.72 | 925700.0 | 175.78 |
2020-05-26 | 189.79 | 181.76 | 189.79 | 182.19 | 617200.0 | 180.8 |
2020-05-22 | 187.09 | 183.64 | 184.83 | 186.92 | 313700.0 | 185.49 |
2020-05-21 | 190.54 | 185.19 | 190.54 | 185.5 | 442200.0 | 184.08 |
2020-05-20 | 193.49 | 190.01 | 192.03 | 190.47 | 386000.0 | 189.01 |
2020-05-19 | 193.7 | 188.74 | 190.98 | 188.75 | 378900.0 | 187.31 |
2020-05-18 | 195.03 | 190.35 | 193.97 | 190.91 | 635500.0 | 189.45 |
2020-05-15 | 190.11 | 182.51 | 183.9 | 189.79 | 795000.0 | 188.34 |
2020-05-14 | 185.42 | 182.29 | 184.27 | 185.23 | 574100.0 | 183.81 |
2020-05-13 | 187.39 | 182.26 | 184.69 | 185.08 | 468900.0 | 183.66 |
2020-05-12 | 188.76 | 184.79 | 187.19 | 185.26 | 547100.0 | 183.84 |
2020-05-11 | 187.89 | 180.42 | 182.1 | 186.75 | 467300.0 | 185.32 |
2020-05-08 | 185.67 | 182.4 | 184.31 | 182.79 | 479300.0 | 181.39 |
2020-05-07 | 185.55 | 178.54 | 180.35 | 183.81 | 721600.0 | 182.4 |
2020-05-06 | 179.81 | 174.53 | 175.17 | 178.5 | 660100.0 | 177.13 |
2020-05-05 | 177.57 | 164.36 | 164.36 | 176.2 | 1049200.0 | 174.85 |
2020-05-04 | 162.75 | 157.3 | 158.58 | 162.03 | 664200.0 | 160.79 |
2020-05-01 | 162.84 | 157.4 | 160.51 | 158.5 | 450900.0 | 157.29 |
2020-04-30 | 164.39 | 159.37 | 160.92 | 163.55 | 801900.0 | 162.3 |
2020-04-29 | 165.49 | 160.89 | 162.33 | 161.28 | 529100.0 | 160.05 |
2020-04-28 | 165.8 | 159.92 | 164.8 | 160.35 | 580000.0 | 159.12 |
2020-04-27 | 164.25 | 160.25 | 161.26 | 163.47 | 415100.0 | 162.22 |
2020-04-24 | 159.16 | 155.26 | 157.26 | 159.11 | 870200.0 | 157.89 |
2020-04-23 | 160.67 | 155.7 | 159.6 | 156.2 | 526400.0 | 155.01 |
2020-04-22 | 161.06 | 156.01 | 157.33 | 159.64 | 499600.0 | 158.42 |
2020-04-21 | 164.81 | 155.0 | 164.65 | 156.38 | 442700.0 | 155.18 |
2020-04-20 | 168.13 | 165.96 | 166.96 | 166.67 | 476900.0 | 165.4 |
2020-04-17 | 170.68 | 167.84 | 168.66 | 169.66 | 488500.0 | 168.36 |
2020-04-16 | 167.41 | 162.81 | 166.02 | 165.41 | 480900.0 | 164.14 |
2020-04-15 | 165.72 | 161.29 | 164.26 | 163.22 | 423400.0 | 161.97 |
2020-04-14 | 168.35 | 164.05 | 165.92 | 168.0 | 503400.0 | 166.71 |
2020-04-13 | 169.78 | 162.22 | 168.39 | 163.12 | 439100.0 | 161.87 |
2020-04-09 | 171.97 | 169.2 | 170.68 | 170.16 | 427000.0 | 168.86 |
2020-04-08 | 170.5 | 158.83 | 158.83 | 169.38 | 884500.0 | 168.08 |
2020-04-07 | 173.82 | 166.01 | 171.57 | 167.18 | 995100.0 | 165.9 |
2020-04-06 | 168.67 | 159.38 | 160.73 | 167.34 | 960600.0 | 166.06 |
2020-04-03 | 157.77 | 149.53 | 149.92 | 156.21 | 718800.0 | 155.02 |
2020-04-02 | 151.84 | 142.57 | 144.33 | 151.16 | 527400.0 | 150.0 |
2020-04-01 | 152.55 | 144.69 | 149.87 | 147.08 | 624600.0 | 145.95 |
2020-03-31 | 158.06 | 152.71 | 154.51 | 155.24 | 781000.0 | 154.05 |
2020-03-30 | 156.78 | 146.49 | 150.63 | 156.05 | 571700.0 | 154.86 |
2020-03-27 | 155.22 | 145.28 | 146.95 | 149.03 | 545300.0 | 147.89 |
2020-03-26 | 153.2 | 141.34 | 142.22 | 151.01 | 863700.0 | 149.85 |
2020-03-25 | 146.04 | 138.11 | 141.32 | 141.86 | 818600.0 | 140.77 |
2020-03-24 | 143.37 | 133.9 | 133.98 | 142.23 | 897700.0 | 141.14 |
2020-03-23 | 135.41 | 123.64 | 134.41 | 129.61 | 950400.0 | 128.62 |
2020-03-20 | 153.91 | 130.3 | 152.97 | 134.33 | 1370100.0 | 133.3 |
2020-03-19 | 162.63 | 146.44 | 162.63 | 148.57 | 1172100.0 | 147.43 |
2020-03-18 | 159.6 | 144.07 | 145.06 | 158.63 | 839200.0 | 157.42 |
2020-03-17 | 162.56 | 150.6 | 150.84 | 156.19 | 1044500.0 | 155.0 |
2020-03-16 | 156.07 | 144.4 | 148.0 | 147.96 | 1085800.0 | 146.83 |
2020-03-13 | 162.14 | 147.17 | 160.49 | 160.9 | 1468600.0 | 159.67 |
2020-03-12 | 161.33 | 149.2 | 152.04 | 155.15 | 1352400.0 | 153.96 |
2020-03-11 | 163.02 | 157.26 | 161.0 | 161.01 | 868800.0 | 159.78 |
2020-03-10 | 163.49 | 151.82 | 156.11 | 163.43 | 925500.0 | 162.18 |
2020-03-09 | 157.08 | 150.82 | 152.43 | 151.63 | 774000.0 | 150.47 |
2020-03-06 | 163.84 | 156.93 | 160.22 | 161.44 | 857600.0 | 160.21 |
2020-03-05 | 165.55 | 160.45 | 160.45 | 164.99 | 834200.0 | 163.73 |
2020-03-04 | 165.59 | 158.35 | 160.95 | 165.4 | 649600.0 | 164.13 |
2020-03-03 | 161.39 | 155.74 | 158.7 | 157.79 | 1557000.0 | 156.58 |
2020-03-02 | 158.82 | 150.42 | 152.6 | 158.73 | 826500.0 | 157.52 |
2020-02-28 | 153.91 | 147.73 | 151.77 | 151.74 | 1178300.0 | 150.58 |
2020-02-27 | 160.99 | 154.22 | 157.73 | 154.55 | 685600.0 | 152.94 |
2020-02-26 | 165.28 | 160.48 | 164.49 | 160.55 | 602000.0 | 158.88 |
2020-02-25 | 169.08 | 163.39 | 168.72 | 163.75 | 737000.0 | 162.05 |
2020-02-24 | 169.32 | 165.07 | 165.52 | 167.93 | 455300.0 | 166.18 |
2020-02-21 | 173.74 | 170.09 | 173.74 | 171.01 | 418800.0 | 169.23 |
2020-02-20 | 174.93 | 172.12 | 174.05 | 174.46 | 388200.0 | 172.64 |
2020-02-19 | 174.12 | 172.02 | 173.76 | 173.82 | 511600.0 | 172.01 |
2020-02-18 | 174.15 | 171.19 | 171.62 | 172.86 | 654800.0 | 171.06 |