名前 | Johnson & Johnson Common Stock |
ティッカー | JNJ |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 167.05 | 164.64 | 166.58 | 165.07 | 5653200.0 | 165.07 |
2021-02-12 | 166.85 | 164.0 | 164.4 | 166.58 | 4413100.0 | 166.58 |
2021-02-11 | 167.38 | 165.6 | 167.0 | 166.06 | 4871300.0 | 166.06 |
2021-02-10 | 167.94 | 165.7 | 167.89 | 166.81 | 5921300.0 | 166.81 |
2021-02-09 | 166.59 | 164.97 | 165.2 | 166.27 | 5544200.0 | 166.27 |
2021-02-08 | 165.92 | 163.88 | 165.03 | 164.92 | 6035300.0 | 164.92 |
2021-02-05 | 165.44 | 163.86 | 164.86 | 164.45 | 9495300.0 | 164.45 |
2021-02-04 | 162.09 | 159.76 | 161.0 | 161.99 | 7758100.0 | 161.99 |
2021-02-03 | 161.52 | 159.57 | 160.94 | 160.5 | 8601900.0 | 160.5 |
2021-02-02 | 163.66 | 161.18 | 163.38 | 161.25 | 11443300.0 | 161.25 |
2021-02-01 | 165.31 | 162.6 | 165.31 | 162.71 | 9971400.0 | 162.71 |
2021-01-29 | 166.0 | 160.55 | 164.26 | 163.13 | 22505900.0 | 163.13 |
2021-01-28 | 170.86 | 167.8 | 168.2 | 169.16 | 8944400.0 | 169.16 |
2021-01-27 | 170.92 | 167.45 | 169.12 | 167.88 | 14207300.0 | 167.88 |
2021-01-26 | 173.65 | 169.39 | 169.7 | 170.48 | 14205700.0 | 170.48 |
2021-01-25 | 166.09 | 163.66 | 165.01 | 165.98 | 9924400.0 | 165.98 |
2021-01-22 | 165.16 | 161.87 | 162.36 | 163.55 | 8137000.0 | 163.55 |
2021-01-21 | 162.48 | 160.06 | 161.32 | 161.73 | 6822800.0 | 161.73 |
2021-01-20 | 164.14 | 161.8 | 163.2 | 162.38 | 6839900.0 | 162.38 |
2021-01-19 | 163.04 | 161.1 | 162.0 | 162.78 | 9057600.0 | 162.78 |
2021-01-15 | 161.41 | 159.11 | 160.3 | 160.3 | 7630800.0 | 160.3 |
2021-01-14 | 161.95 | 159.61 | 160.45 | 160.65 | 10030800.0 | 160.65 |
2021-01-13 | 158.46 | 156.75 | 158.23 | 157.89 | 6643100.0 | 157.89 |
2021-01-12 | 159.66 | 157.33 | 159.15 | 158.13 | 6903200.0 | 158.13 |
2021-01-11 | 161.32 | 158.77 | 160.56 | 159.37 | 7068200.0 | 159.37 |
2021-01-08 | 161.1 | 159.88 | 160.51 | 160.04 | 8228900.0 | 160.04 |
2021-01-07 | 161.03 | 158.35 | 159.0 | 160.37 | 7747200.0 | 160.37 |
2021-01-06 | 160.23 | 156.72 | 157.24 | 159.83 | 8230100.0 | 159.83 |
2021-01-05 | 158.76 | 155.07 | 156.25 | 158.34 | 9602300.0 | 158.34 |
2021-01-04 | 157.38 | 154.13 | 157.24 | 156.5 | 11765900.0 | 156.5 |
2020-12-31 | 157.66 | 155.11 | 156.53 | 157.38 | 5098600.0 | 157.38 |
2020-12-30 | 156.38 | 154.6 | 154.74 | 156.05 | 5412800.0 | 156.05 |
2020-12-29 | 154.93 | 153.8 | 154.11 | 154.14 | 5212000.0 | 154.14 |
2020-12-28 | 153.87 | 152.3 | 153.32 | 153.19 | 3855500.0 | 153.19 |
2020-12-24 | 153.04 | 151.82 | 151.85 | 152.47 | 2114900.0 | 152.47 |
2020-12-23 | 153.6 | 151.9 | 152.8 | 151.94 | 4607300.0 | 151.94 |
2020-12-22 | 153.9 | 151.86 | 152.4 | 152.72 | 4699500.0 | 152.72 |
2020-12-21 | 153.41 | 150.05 | 152.01 | 153.02 | 7893400.0 | 153.02 |
2020-12-18 | 155.1 | 151.67 | 153.65 | 154.51 | 17137200.0 | 154.51 |
2020-12-17 | 153.89 | 149.96 | 150.09 | 153.62 | 9920300.0 | 153.62 |
2020-12-16 | 150.92 | 149.55 | 150.2 | 149.67 | 8486100.0 | 149.67 |
2020-12-15 | 150.75 | 149.53 | 150.0 | 150.57 | 7614700.0 | 150.57 |
2020-12-14 | 153.48 | 148.99 | 153.25 | 149.07 | 8547300.0 | 149.07 |
2020-12-11 | 153.41 | 151.23 | 151.53 | 152.95 | 5977400.0 | 152.95 |
2020-12-10 | 152.98 | 151.68 | 152.82 | 152.25 | 7392900.0 | 152.25 |
2020-12-09 | 153.5 | 151.76 | 152.83 | 153.1 | 8440100.0 | 153.1 |
2020-12-08 | 152.14 | 149.55 | 150.0 | 151.55 | 8339800.0 | 151.55 |
2020-12-07 | 149.91 | 148.51 | 149.35 | 148.97 | 6634700.0 | 148.97 |
2020-12-04 | 150.31 | 149.27 | 149.79 | 150.27 | 6747100.0 | 150.27 |
2020-12-03 | 149.58 | 147.69 | 148.04 | 149.0 | 7310500.0 | 149.0 |
2020-12-02 | 149.71 | 147.7 | 147.85 | 148.14 | 7745500.0 | 148.14 |
2020-12-01 | 149.13 | 145.86 | 146.29 | 147.45 | 9741300.0 | 147.45 |
2020-11-30 | 144.86 | 143.06 | 144.23 | 144.68 | 15663200.0 | 144.68 |
2020-11-27 | 144.66 | 143.22 | 144.5 | 144.0 | 3059000.0 | 144.0 |
2020-11-25 | 144.17 | 142.86 | 144.06 | 143.68 | 7594600.0 | 143.68 |
2020-11-24 | 144.76 | 143.61 | 144.0 | 143.87 | 11034800.0 | 143.87 |
2020-11-23 | 146.01 | 143.04 | 146.01 | 143.87 | 7318300.0 | 143.87 |
2020-11-20 | 147.94 | 146.13 | 147.05 | 146.36 | 6354900.0 | 145.35 |
2020-11-19 | 147.46 | 145.59 | 147.3 | 147.14 | 7987700.0 | 146.12 |
2020-11-18 | 149.76 | 147.37 | 148.87 | 147.37 | 6661000.0 | 146.35 |
2020-11-17 | 150.63 | 149.12 | 150.0 | 149.35 | 7297700.0 | 148.32 |
2020-11-16 | 151.3 | 149.8 | 150.92 | 150.85 | 6266400.0 | 149.81 |
2020-11-13 | 150.41 | 148.41 | 149.09 | 149.9 | 5893500.0 | 148.87 |
2020-11-12 | 148.65 | 146.75 | 147.61 | 148.3 | 4710300.0 | 147.28 |
2020-11-11 | 149.2 | 146.86 | 149.17 | 147.8 | 6382400.0 | 146.78 |
2020-11-10 | 148.75 | 146.26 | 147.25 | 148.28 | 7386500.0 | 147.26 |
2020-11-09 | 148.99 | 144.92 | 148.43 | 146.08 | 12351600.0 | 145.07 |
2020-11-06 | 143.19 | 139.65 | 140.4 | 142.25 | 5942500.0 | 141.27 |
2020-11-05 | 141.83 | 139.26 | 140.55 | 139.76 | 8016200.0 | 138.8 |
2020-11-04 | 142.54 | 138.7 | 139.49 | 139.4 | 10263500.0 | 138.44 |
2020-11-03 | 140.96 | 137.78 | 140.02 | 138.5 | 6363000.0 | 137.54 |
2020-11-02 | 139.01 | 137.49 | 138.98 | 138.69 | 7088000.0 | 137.73 |
2020-10-30 | 137.54 | 133.65 | 136.68 | 137.11 | 7364100.0 | 136.16 |
2020-10-29 | 138.7 | 136.05 | 138.0 | 137.19 | 7205400.0 | 136.24 |
2020-10-28 | 141.98 | 138.18 | 141.43 | 138.36 | 8426100.0 | 137.41 |
2020-10-27 | 144.29 | 142.92 | 143.74 | 143.15 | 4890100.0 | 142.16 |
2020-10-26 | 144.77 | 142.75 | 144.43 | 143.97 | 6929500.0 | 142.98 |
2020-10-23 | 147.47 | 144.35 | 145.88 | 145.24 | 4154400.0 | 144.24 |
2020-10-22 | 145.69 | 143.84 | 144.16 | 145.08 | 5279700.0 | 144.08 |
2020-10-21 | 145.34 | 143.91 | 144.12 | 143.93 | 5221300.0 | 142.94 |
2020-10-20 | 145.75 | 144.12 | 144.66 | 144.55 | 5325400.0 | 143.55 |
2020-10-19 | 148.9 | 144.13 | 148.53 | 144.32 | 7250800.0 | 143.32 |
2020-10-16 | 148.76 | 147.01 | 147.6 | 148.1 | 6097000.0 | 147.08 |
2020-10-15 | 147.9 | 146.33 | 147.48 | 147.19 | 5978600.0 | 146.17 |
2020-10-14 | 149.03 | 147.39 | 148.82 | 148.1 | 7707000.0 | 147.08 |
2020-10-13 | 150.12 | 147.77 | 149.0 | 148.36 | 11057600.0 | 147.34 |
2020-10-12 | 153.14 | 151.02 | 151.6 | 151.84 | 7273200.0 | 150.79 |
2020-10-09 | 151.48 | 149.45 | 149.65 | 150.97 | 5054100.0 | 149.93 |
2020-10-08 | 149.85 | 148.04 | 148.5 | 148.89 | 4413500.0 | 147.86 |
2020-10-07 | 148.23 | 145.81 | 146.49 | 147.88 | 5603100.0 | 146.86 |
2020-10-06 | 148.61 | 145.87 | 148.28 | 146.26 | 5118200.0 | 145.25 |
2020-10-05 | 148.38 | 146.42 | 147.0 | 148.23 | 4992800.0 | 147.21 |
2020-10-02 | 148.41 | 145.83 | 146.21 | 146.24 | 5485600.0 | 145.23 |
2020-10-01 | 149.65 | 146.46 | 149.31 | 147.32 | 6457800.0 | 146.3 |
2020-09-30 | 149.73 | 146.84 | 147.45 | 148.88 | 8483700.0 | 147.85 |
2020-09-29 | 147.92 | 146.06 | 147.6 | 147.06 | 6768600.0 | 146.05 |
2020-09-28 | 148.29 | 146.42 | 146.73 | 147.11 | 5843200.0 | 146.09 |
2020-09-25 | 146.25 | 143.89 | 144.0 | 145.66 | 5531200.0 | 144.65 |
2020-09-24 | 145.25 | 143.34 | 144.56 | 144.67 | 5614800.0 | 143.67 |
2020-09-23 | 147.55 | 144.38 | 147.48 | 144.44 | 8784400.0 | 143.44 |
2020-09-22 | 145.35 | 143.72 | 144.69 | 144.21 | 5295900.0 | 143.21 |
2020-09-21 | 147.93 | 142.96 | 147.58 | 145.1 | 7574500.0 | 144.1 |
2020-09-18 | 149.65 | 146.2 | 146.51 | 149.18 | 12174000.0 | 148.15 |
2020-09-17 | 148.63 | 146.05 | 148.04 | 147.17 | 5461400.0 | 146.15 |
2020-09-16 | 150.06 | 148.35 | 149.39 | 148.4 | 4323000.0 | 147.38 |
2020-09-15 | 150.59 | 148.52 | 149.45 | 148.89 | 3658800.0 | 147.86 |
2020-09-14 | 149.47 | 148.01 | 148.12 | 148.35 | 4375800.0 | 147.33 |
2020-09-11 | 148.53 | 146.63 | 147.05 | 147.78 | 3934700.0 | 146.76 |
2020-09-10 | 149.78 | 146.52 | 149.25 | 146.91 | 6191800.0 | 145.9 |
2020-09-09 | 151.1 | 148.12 | 148.15 | 149.7 | 6960700.0 | 148.67 |
2020-09-08 | 150.89 | 146.9 | 150.25 | 147.26 | 8756800.0 | 146.24 |
2020-09-04 | 150.95 | 147.13 | 150.17 | 148.59 | 7200100.0 | 147.56 |
2020-09-03 | 155.47 | 148.3 | 154.83 | 149.55 | 8672800.0 | 148.52 |
2020-09-02 | 154.33 | 149.25 | 150.79 | 153.83 | 6881900.0 | 152.77 |
2020-09-01 | 154.08 | 150.07 | 153.87 | 151.52 | 6309200.0 | 150.47 |
2020-08-31 | 154.4 | 152.26 | 153.0 | 153.41 | 6362700.0 | 152.35 |
2020-08-28 | 153.7 | 151.9 | 152.74 | 153.64 | 5395700.0 | 152.58 |
2020-08-27 | 153.26 | 151.89 | 152.42 | 152.98 | 5575400.0 | 151.92 |
2020-08-26 | 152.65 | 150.64 | 151.86 | 152.3 | 8008300.0 | 151.25 |
2020-08-25 | 153.07 | 151.54 | 152.78 | 152.06 | 3863500.0 | 151.01 |
2020-08-24 | 152.9 | 150.35 | 152.74 | 152.15 | 5387900.0 | 151.1 |
2020-08-21 | 153.65 | 150.59 | 151.78 | 152.76 | 6722800.0 | 150.7 |
2020-08-20 | 151.58 | 149.55 | 149.75 | 151.42 | 4874700.0 | 149.38 |
2020-08-19 | 151.58 | 149.32 | 149.58 | 150.39 | 7816300.0 | 148.36 |
2020-08-18 | 150.1 | 148.57 | 149.26 | 150.09 | 4322600.0 | 148.07 |
2020-08-17 | 150.23 | 148.23 | 148.32 | 148.99 | 4305300.0 | 146.98 |
2020-08-14 | 149.34 | 147.58 | 147.61 | 148.24 | 4240200.0 | 146.24 |
2020-08-13 | 149.19 | 147.53 | 148.54 | 148.0 | 5155500.0 | 146.01 |
2020-08-12 | 150.24 | 147.49 | 147.54 | 149.66 | 5258100.0 | 147.64 |
2020-08-11 | 149.23 | 146.37 | 149.14 | 146.97 | 6388400.0 | 144.99 |
2020-08-10 | 149.01 | 147.72 | 148.86 | 148.03 | 4096600.0 | 146.04 |
2020-08-07 | 148.65 | 147.15 | 147.51 | 148.6 | 3634300.0 | 146.6 |
2020-08-06 | 149.25 | 146.5 | 148.4 | 147.55 | 4837900.0 | 145.56 |
2020-08-05 | 149.31 | 147.8 | 149.1 | 148.4 | 5493200.0 | 146.4 |
2020-08-04 | 147.22 | 145.82 | 146.99 | 147.22 | 4162200.0 | 145.24 |
2020-08-03 | 147.79 | 146.15 | 146.39 | 147.35 | 4078700.0 | 145.37 |
2020-07-31 | 147.45 | 143.96 | 146.66 | 145.76 | 8259600.0 | 143.8 |
2020-07-30 | 147.5 | 146.14 | 147.44 | 146.84 | 5922500.0 | 144.86 |
2020-07-29 | 147.47 | 146.07 | 146.39 | 146.54 | 4489100.0 | 144.57 |
2020-07-28 | 147.99 | 146.75 | 147.4 | 146.83 | 4842200.0 | 144.85 |
2020-07-27 | 148.92 | 146.86 | 147.37 | 147.18 | 5675200.0 | 145.2 |
2020-07-24 | 150.6 | 147.03 | 150.5 | 148.12 | 5405900.0 | 146.13 |
2020-07-23 | 150.85 | 149.28 | 150.21 | 149.61 | 6566300.0 | 147.6 |
2020-07-22 | 150.41 | 147.85 | 149.93 | 150.01 | 5910200.0 | 147.99 |
2020-07-21 | 151.67 | 149.5 | 149.6 | 149.74 | 5579700.0 | 147.72 |
2020-07-20 | 150.32 | 148.43 | 150.23 | 149.6 | 6191500.0 | 147.59 |
2020-07-17 | 150.58 | 148.69 | 150.0 | 149.35 | 7441100.0 | 147.34 |
2020-07-16 | 149.34 | 146.68 | 148.68 | 149.25 | 9304700.0 | 147.24 |
2020-07-15 | 150.21 | 148.23 | 149.73 | 148.26 | 8512800.0 | 146.26 |
2020-07-14 | 148.39 | 145.26 | 145.32 | 147.92 | 7447100.0 | 145.93 |
2020-07-13 | 146.64 | 143.28 | 143.61 | 145.21 | 6951900.0 | 143.25 |
2020-07-10 | 142.87 | 141.43 | 142.75 | 142.37 | 4282400.0 | 140.45 |
2020-07-09 | 144.43 | 140.58 | 142.76 | 142.49 | 5738600.0 | 140.57 |
2020-07-08 | 143.39 | 141.7 | 142.87 | 143.27 | 6257400.0 | 141.34 |
2020-07-07 | 143.97 | 141.23 | 141.39 | 142.85 | 5622600.0 | 140.93 |
2020-07-06 | 143.77 | 141.88 | 142.17 | 142.98 | 6156400.0 | 141.05 |
2020-07-02 | 141.84 | 140.33 | 141.25 | 140.97 | 5152200.0 | 139.07 |
2020-07-01 | 141.39 | 140.06 | 140.69 | 140.38 | 6174800.0 | 138.49 |
2020-06-30 | 141.02 | 137.84 | 139.4 | 140.63 | 7738300.0 | 138.74 |
2020-06-29 | 139.7 | 137.98 | 138.74 | 139.04 | 5309800.0 | 137.17 |
2020-06-26 | 139.6 | 137.02 | 139.53 | 137.81 | 12849700.0 | 135.95 |
2020-06-25 | 140.57 | 137.54 | 140.57 | 139.67 | 7421200.0 | 137.79 |
2020-06-24 | 142.19 | 138.72 | 141.49 | 139.82 | 8211200.0 | 137.94 |
2020-06-23 | 144.08 | 142.68 | 143.74 | 142.86 | 5921600.0 | 140.94 |
2020-06-22 | 143.66 | 142.03 | 143.47 | 143.39 | 5285600.0 | 141.46 |
2020-06-19 | 145.88 | 143.25 | 145.79 | 143.83 | 12206900.0 | 141.89 |
2020-06-18 | 144.12 | 141.87 | 142.52 | 143.41 | 4797400.0 | 141.48 |
2020-06-17 | 145.42 | 143.47 | 144.9 | 144.02 | 5092800.0 | 142.08 |
2020-06-16 | 145.42 | 142.77 | 144.09 | 144.46 | 7579100.0 | 142.51 |
2020-06-15 | 142.4 | 139.39 | 141.0 | 141.25 | 8649600.0 | 139.35 |
2020-06-12 | 143.71 | 140.28 | 142.84 | 142.15 | 8685700.0 | 140.24 |
2020-06-11 | 149.17 | 140.75 | 148.58 | 140.87 | 11913300.0 | 138.97 |
2020-06-10 | 150.03 | 146.6 | 146.6 | 147.8 | 10137100.0 | 145.81 |
2020-06-09 | 149.33 | 145.65 | 148.25 | 145.96 | 8247200.0 | 143.99 |
2020-06-08 | 147.61 | 145.74 | 145.88 | 146.77 | 7555600.0 | 144.79 |
2020-06-05 | 149.64 | 146.6 | 147.69 | 147.3 | 9725400.0 | 145.32 |
2020-06-04 | 148.37 | 145.58 | 146.8 | 146.73 | 8170500.0 | 144.75 |
2020-06-03 | 149.14 | 146.45 | 148.52 | 148.65 | 6339500.0 | 146.65 |
2020-06-02 | 148.35 | 146.12 | 147.06 | 148.25 | 6078300.0 | 146.25 |
2020-06-01 | 148.34 | 146.01 | 147.29 | 147.19 | 6141800.0 | 145.21 |
2020-05-29 | 149.35 | 145.33 | 147.96 | 148.75 | 8505200.0 | 146.75 |
2020-05-28 | 148.11 | 145.81 | 146.02 | 146.97 | 6189600.0 | 144.99 |
2020-05-27 | 145.25 | 143.01 | 144.32 | 144.89 | 7950000.0 | 142.94 |
2020-05-26 | 146.44 | 144.3 | 146.19 | 144.56 | 7072300.0 | 142.61 |
2020-05-22 | 146.29 | 144.06 | 144.57 | 144.37 | 6140900.0 | 142.43 |
2020-05-21 | 148.5 | 145.82 | 148.5 | 146.71 | 6487300.0 | 143.74 |
2020-05-20 | 150.39 | 147.27 | 149.75 | 147.68 | 5713400.0 | 144.69 |
2020-05-19 | 151.1 | 148.4 | 150.1 | 149.02 | 6107300.0 | 146.0 |
2020-05-18 | 153.62 | 150.46 | 152.49 | 150.52 | 7390000.0 | 147.47 |
2020-05-15 | 150.48 | 145.66 | 147.87 | 150.44 | 10340400.0 | 147.39 |
2020-05-14 | 147.76 | 144.26 | 145.39 | 147.64 | 6871400.0 | 144.65 |
2020-05-13 | 148.95 | 146.01 | 146.08 | 147.13 | 6970500.0 | 144.15 |
2020-05-12 | 150.34 | 147.03 | 150.1 | 147.14 | 7039200.0 | 144.16 |
2020-05-11 | 150.1 | 148.12 | 148.45 | 149.11 | 5887500.0 | 146.09 |
2020-05-08 | 149.18 | 147.89 | 148.92 | 148.7 | 4712100.0 | 145.69 |
2020-05-07 | 149.53 | 147.13 | 149.37 | 147.59 | 5570500.0 | 144.6 |
2020-05-06 | 150.32 | 148.04 | 150.0 | 148.08 | 6191600.0 | 145.08 |
2020-05-05 | 150.78 | 148.64 | 149.0 | 149.5 | 6562300.0 | 146.47 |
2020-05-04 | 149.08 | 147.09 | 148.77 | 148.27 | 7198400.0 | 145.27 |
2020-05-01 | 149.67 | 146.79 | 149.62 | 148.29 | 7309000.0 | 145.29 |
2020-04-30 | 150.43 | 147.16 | 148.46 | 150.04 | 14829600.0 | 147.0 |
2020-04-29 | 151.63 | 149.16 | 151.38 | 150.24 | 9285200.0 | 147.2 |
2020-04-28 | 153.1 | 150.7 | 151.25 | 151.39 | 8558700.0 | 148.32 |
2020-04-27 | 156.05 | 154.0 | 154.81 | 154.29 | 8924000.0 | 151.16 |
2020-04-24 | 156.3 | 153.64 | 155.57 | 154.86 | 8654100.0 | 151.72 |
2020-04-23 | 157.0 | 153.7 | 154.25 | 155.51 | 10665000.0 | 152.36 |
2020-04-22 | 155.0 | 151.73 | 152.81 | 152.99 | 11518300.0 | 149.89 |
2020-04-21 | 151.64 | 148.57 | 150.12 | 149.68 | 9951100.0 | 146.65 |
2020-04-20 | 153.0 | 150.09 | 150.93 | 151.67 | 12226200.0 | 148.6 |
2020-04-17 | 152.3 | 149.6 | 151.99 | 152.02 | 10920000.0 | 148.94 |
2020-04-16 | 150.68 | 146.44 | 148.31 | 149.67 | 12181700.0 | 146.64 |
2020-04-15 | 147.91 | 143.54 | 145.55 | 147.66 | 11962300.0 | 144.67 |
2020-04-14 | 147.42 | 144.05 | 145.42 | 146.03 | 13838000.0 | 143.07 |
2020-04-13 | 141.49 | 137.84 | 140.0 | 139.77 | 8153200.0 | 136.94 |
2020-04-09 | 145.42 | 140.28 | 144.01 | 141.23 | 11127200.0 | 138.37 |
2020-04-08 | 144.13 | 137.3 | 137.75 | 143.26 | 10758200.0 | 140.36 |
2020-04-07 | 142.03 | 137.26 | 139.86 | 137.48 | 11567100.0 | 134.69 |
2020-04-06 | 140.97 | 135.54 | 137.01 | 139.76 | 14994400.0 | 136.93 |
2020-04-03 | 134.79 | 131.58 | 132.38 | 134.17 | 10071200.0 | 131.45 |
2020-04-02 | 134.0 | 127.22 | 129.12 | 133.15 | 11594500.0 | 130.45 |
2020-04-01 | 130.23 | 125.5 | 127.7 | 128.81 | 12606100.0 | 126.2 |
2020-03-31 | 135.71 | 130.05 | 134.99 | 131.13 | 15746100.0 | 128.47 |
2020-03-30 | 133.99 | 127.5 | 128.46 | 133.01 | 21754000.0 | 130.32 |
2020-03-27 | 127.62 | 120.58 | 121.65 | 123.16 | 12133200.0 | 120.66 |
2020-03-26 | 127.1 | 120.38 | 120.57 | 126.57 | 15066800.0 | 124.01 |
2020-03-25 | 123.96 | 116.7 | 118.91 | 119.4 | 13986100.0 | 116.98 |
2020-03-24 | 119.65 | 113.86 | 118.76 | 119.18 | 17604800.0 | 116.77 |
2020-03-23 | 118.56 | 109.16 | 117.0 | 111.14 | 20815200.0 | 108.89 |
2020-03-20 | 127.44 | 118.13 | 126.83 | 119.89 | 19785100.0 | 117.46 |
2020-03-19 | 134.99 | 126.15 | 134.99 | 127.05 | 18482300.0 | 124.48 |
2020-03-18 | 135.67 | 128.71 | 131.02 | 134.96 | 17521100.0 | 132.23 |
2020-03-17 | 136.77 | 127.81 | 128.55 | 136.59 | 18911800.0 | 133.82 |
2020-03-16 | 133.76 | 122.43 | 123.57 | 127.13 | 18877900.0 | 124.55 |
2020-03-13 | 134.92 | 124.65 | 129.32 | 134.29 | 20084200.0 | 131.57 |
2020-03-12 | 133.76 | 124.5 | 127.31 | 125.41 | 21539200.0 | 122.87 |
2020-03-11 | 138.75 | 131.5 | 138.09 | 131.8 | 17763400.0 | 129.13 |
2020-03-10 | 141.95 | 134.23 | 139.97 | 141.64 | 12698100.0 | 138.77 |
2020-03-09 | 139.68 | 134.9 | 136.33 | 136.44 | 13848600.0 | 133.68 |
2020-03-06 | 143.01 | 137.41 | 138.48 | 142.03 | 12239100.0 | 139.15 |
2020-03-05 | 142.68 | 139.84 | 140.8 | 142.01 | 11339200.0 | 139.13 |
2020-03-04 | 143.64 | 137.14 | 137.68 | 143.48 | 10560500.0 | 140.57 |
2020-03-03 | 140.99 | 133.1 | 140.0 | 135.59 | 13662500.0 | 132.84 |
2020-03-02 | 140.13 | 134.01 | 134.78 | 140.02 | 11508200.0 | 137.18 |
2020-02-28 | 137.29 | 130.82 | 135.36 | 134.48 | 19825500.0 | 131.76 |
2020-02-27 | 144.77 | 138.95 | 142.56 | 139.12 | 12566700.0 | 136.3 |
2020-02-26 | 146.22 | 143.59 | 145.35 | 143.68 | 10093800.0 | 140.77 |
2020-02-25 | 146.75 | 143.83 | 145.99 | 144.65 | 10529000.0 | 141.72 |
2020-02-24 | 149.0 | 145.25 | 146.5 | 145.91 | 10588900.0 | 142.95 |
2020-02-21 | 150.24 | 147.54 | 148.09 | 149.93 | 7776800.0 | 145.96 |
2020-02-20 | 149.38 | 147.4 | 148.61 | 148.37 | 7464700.0 | 144.44 |
2020-02-19 | 149.76 | 148.58 | 149.21 | 148.94 | 6115200.0 | 145.0 |
2020-02-18 | 150.74 | 149.06 | 150.47 | 149.14 | 7230700.0 | 145.19 |