Linde plc Ordinary Shareのデータ
- Home
- Linde plc Ordinary Shareの株価データ
Linde plc Ordinary Shareの基本情報
名前 |
Linde plc Ordinary Share |
ティッカー |
LIN |
国 |
nan |
上場年 |
2018.0 |
セクター |
Basic Industries |
Linde plc Ordinary Shareの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
254.54 |
249.85 |
252.55 |
250.14 |
2248900.0 |
250.14 |
2021-02-12 |
253.71 |
250.9 |
252.03 |
252.68 |
1478200.0 |
252.68 |
2021-02-11 |
255.22 |
251.79 |
254.15 |
253.11 |
1204000.0 |
253.11 |
2021-02-10 |
255.11 |
251.36 |
254.19 |
252.72 |
1585200.0 |
252.72 |
2021-02-09 |
258.07 |
254.95 |
257.89 |
255.62 |
1389500.0 |
255.62 |
2021-02-08 |
259.98 |
255.63 |
259.12 |
257.34 |
1770400.0 |
257.34 |
2021-02-05 |
259.68 |
252.21 |
255.05 |
257.37 |
2806400.0 |
257.37 |
2021-02-04 |
252.42 |
247.31 |
249.94 |
249.18 |
2712300.0 |
249.18 |
2021-02-03 |
253.49 |
249.81 |
252.52 |
250.13 |
2365700.0 |
250.13 |
2021-02-02 |
253.64 |
250.25 |
250.75 |
252.25 |
1526000.0 |
252.25 |
2021-02-01 |
251.2 |
245.94 |
248.25 |
250.43 |
1629200.0 |
250.43 |
2021-01-29 |
249.32 |
244.1 |
247.59 |
245.4 |
1647300.0 |
245.4 |
2021-01-28 |
251.2 |
246.07 |
246.97 |
249.54 |
2110400.0 |
249.54 |
2021-01-27 |
250.76 |
240.8 |
250.56 |
242.91 |
2681600.0 |
242.91 |
2021-01-26 |
257.66 |
254.25 |
254.54 |
255.85 |
1544600.0 |
255.85 |
2021-01-25 |
253.55 |
246.0 |
248.54 |
253.12 |
1990700.0 |
253.12 |
2021-01-22 |
254.56 |
251.19 |
251.19 |
251.48 |
1582000.0 |
251.48 |
2021-01-21 |
257.74 |
253.0 |
257.13 |
253.2 |
1559800.0 |
253.2 |
2021-01-20 |
260.7 |
257.29 |
257.43 |
257.4 |
1773300.0 |
257.4 |
2021-01-19 |
263.61 |
258.28 |
263.07 |
259.04 |
1643100.0 |
259.04 |
2021-01-15 |
261.91 |
256.9 |
261.91 |
258.09 |
1955300.0 |
258.09 |
2021-01-14 |
267.28 |
263.54 |
267.18 |
263.69 |
1903400.0 |
263.69 |
2021-01-13 |
268.53 |
266.21 |
266.65 |
267.73 |
1518800.0 |
267.73 |
2021-01-12 |
267.59 |
263.67 |
265.01 |
266.62 |
1785200.0 |
266.62 |
2021-01-11 |
269.09 |
264.19 |
264.24 |
267.53 |
1913200.0 |
267.53 |
2021-01-08 |
272.38 |
267.93 |
272.03 |
270.4 |
1879300.0 |
270.4 |
2021-01-07 |
273.76 |
269.0 |
269.06 |
270.72 |
1757800.0 |
270.72 |
2021-01-06 |
274.58 |
261.39 |
261.4 |
271.5 |
2586600.0 |
271.5 |
2021-01-05 |
263.24 |
257.56 |
257.56 |
262.87 |
1620000.0 |
262.87 |
2021-01-04 |
267.29 |
257.37 |
266.71 |
258.81 |
1741300.0 |
258.81 |
2020-12-31 |
263.83 |
260.61 |
262.46 |
263.51 |
886500.0 |
263.51 |
2020-12-30 |
262.43 |
260.46 |
261.0 |
261.77 |
924900.0 |
261.77 |
2020-12-29 |
263.28 |
258.63 |
263.13 |
259.42 |
881100.0 |
259.42 |
2020-12-28 |
263.43 |
259.68 |
262.03 |
260.02 |
1257000.0 |
260.02 |
2020-12-24 |
256.98 |
254.77 |
254.8 |
256.62 |
276400.0 |
256.62 |
2020-12-23 |
257.78 |
254.9 |
256.18 |
255.1 |
1036700.0 |
255.1 |
2020-12-22 |
254.69 |
251.7 |
253.0 |
253.46 |
1162300.0 |
253.46 |
2020-12-21 |
255.03 |
247.5 |
250.0 |
254.17 |
1716200.0 |
254.17 |
2020-12-18 |
258.73 |
253.51 |
257.13 |
257.67 |
3525700.0 |
257.67 |
2020-12-17 |
257.21 |
255.1 |
255.87 |
256.63 |
1538600.0 |
256.63 |
2020-12-16 |
252.1 |
249.49 |
251.8 |
250.13 |
1355000.0 |
250.13 |
2020-12-15 |
252.99 |
249.3 |
249.56 |
251.66 |
1424000.0 |
251.66 |
2020-12-14 |
251.51 |
247.57 |
250.94 |
247.6 |
1814300.0 |
247.6 |
2020-12-11 |
249.96 |
247.43 |
248.33 |
249.4 |
1328900.0 |
249.4 |
2020-12-10 |
252.41 |
249.4 |
250.86 |
250.95 |
1245900.0 |
250.95 |
2020-12-09 |
251.83 |
248.46 |
250.98 |
251.14 |
1450300.0 |
251.14 |
2020-12-08 |
250.06 |
246.58 |
248.0 |
249.24 |
1397500.0 |
249.24 |
2020-12-07 |
254.66 |
249.22 |
253.43 |
249.78 |
1771300.0 |
249.78 |
2020-12-04 |
250.62 |
244.77 |
244.81 |
250.62 |
3030900.0 |
250.62 |
2020-12-03 |
252.73 |
245.76 |
252.61 |
246.2 |
2463800.0 |
246.2 |
2020-12-02 |
257.01 |
250.75 |
256.53 |
251.0 |
2060200.0 |
251.0 |
2020-12-01 |
261.25 |
257.45 |
260.79 |
258.9 |
1802900.0 |
257.94 |
2020-11-30 |
261.52 |
255.3 |
261.33 |
256.42 |
3384300.0 |
255.47 |
2020-11-27 |
259.13 |
257.2 |
258.23 |
257.43 |
1082000.0 |
256.47 |
2020-11-25 |
256.02 |
253.04 |
255.9 |
253.34 |
1172000.0 |
252.4 |
2020-11-24 |
257.77 |
252.68 |
253.46 |
256.16 |
1982100.0 |
255.21 |
2020-11-23 |
255.21 |
251.1 |
253.95 |
252.14 |
1231300.0 |
251.2 |
2020-11-20 |
254.53 |
251.4 |
253.4 |
252.07 |
1345600.0 |
251.13 |
2020-11-19 |
253.29 |
248.81 |
250.0 |
253.07 |
1205300.0 |
252.13 |
2020-11-18 |
254.39 |
250.2 |
253.09 |
250.3 |
1180100.0 |
249.37 |
2020-11-17 |
254.68 |
251.01 |
253.79 |
252.14 |
1947400.0 |
251.2 |
2020-11-16 |
259.08 |
252.81 |
258.38 |
255.46 |
1720900.0 |
254.51 |
2020-11-13 |
258.62 |
255.81 |
257.59 |
257.06 |
1196700.0 |
256.1 |
2020-11-12 |
259.73 |
254.16 |
257.06 |
255.07 |
1669700.0 |
254.12 |
2020-11-11 |
262.85 |
256.89 |
262.6 |
259.62 |
1841200.0 |
258.65 |
2020-11-10 |
264.49 |
259.71 |
262.51 |
262.04 |
1935000.0 |
261.07 |
2020-11-09 |
269.78 |
257.19 |
268.65 |
257.65 |
3184300.0 |
256.69 |
2020-11-06 |
253.66 |
249.53 |
253.53 |
250.32 |
1725000.0 |
249.39 |
2020-11-05 |
253.36 |
248.36 |
249.8 |
249.76 |
2917800.0 |
248.83 |
2020-11-04 |
238.5 |
232.09 |
233.61 |
235.29 |
2347200.0 |
234.41 |
2020-11-03 |
235.37 |
231.85 |
232.64 |
234.09 |
1595900.0 |
233.22 |
2020-11-02 |
230.21 |
224.05 |
225.12 |
228.58 |
2182600.0 |
227.73 |
2020-10-30 |
220.9 |
217.28 |
219.13 |
220.34 |
2480600.0 |
219.52 |
2020-10-29 |
221.59 |
214.14 |
215.69 |
219.84 |
2239900.0 |
219.02 |
2020-10-28 |
220.5 |
216.14 |
217.86 |
216.91 |
2297200.0 |
216.1 |
2020-10-27 |
228.55 |
225.18 |
226.43 |
225.47 |
1566400.0 |
224.63 |
2020-10-26 |
231.49 |
226.28 |
231.14 |
227.99 |
1252300.0 |
227.14 |
2020-10-23 |
236.93 |
233.76 |
236.4 |
234.27 |
1323700.0 |
233.4 |
2020-10-22 |
234.08 |
228.46 |
229.67 |
233.2 |
1466600.0 |
232.33 |
2020-10-21 |
235.61 |
230.72 |
232.48 |
230.91 |
1360300.0 |
230.05 |
2020-10-20 |
234.14 |
230.98 |
231.5 |
233.24 |
1415100.0 |
232.37 |
2020-10-19 |
234.42 |
229.43 |
233.91 |
229.87 |
1130000.0 |
229.01 |
2020-10-16 |
234.43 |
230.56 |
231.1 |
233.08 |
1836100.0 |
232.21 |
2020-10-15 |
230.71 |
228.0 |
229.08 |
229.6 |
2389200.0 |
228.75 |
2020-10-14 |
236.61 |
234.1 |
236.49 |
234.86 |
1077000.0 |
233.99 |
2020-10-13 |
239.09 |
234.87 |
238.85 |
235.98 |
1668300.0 |
235.1 |
2020-10-12 |
242.83 |
239.94 |
241.74 |
240.26 |
1453300.0 |
239.37 |
2020-10-09 |
241.33 |
238.82 |
239.16 |
239.94 |
1849800.0 |
239.05 |
2020-10-08 |
240.38 |
237.09 |
238.87 |
237.75 |
1537800.0 |
236.87 |
2020-10-07 |
240.01 |
234.36 |
234.64 |
238.95 |
1791300.0 |
238.06 |
2020-10-06 |
237.81 |
231.78 |
236.13 |
232.08 |
1988400.0 |
231.22 |
2020-10-05 |
236.65 |
234.24 |
234.43 |
235.09 |
2728300.0 |
234.22 |
2020-10-02 |
234.98 |
229.14 |
229.27 |
232.15 |
2458600.0 |
231.29 |
2020-10-01 |
238.37 |
232.09 |
236.69 |
232.7 |
2480100.0 |
231.83 |
2020-09-30 |
240.02 |
235.92 |
236.04 |
238.13 |
2121000.0 |
237.24 |
2020-09-29 |
239.29 |
236.27 |
237.76 |
236.43 |
1178100.0 |
235.55 |
2020-09-28 |
238.9 |
236.4 |
237.91 |
237.05 |
1182300.0 |
236.17 |
2020-09-25 |
233.67 |
228.47 |
229.13 |
232.75 |
2227300.0 |
231.88 |
2020-09-24 |
235.48 |
231.7 |
233.41 |
234.5 |
1391200.0 |
233.63 |
2020-09-23 |
238.37 |
232.87 |
238.13 |
233.15 |
1753500.0 |
232.28 |
2020-09-22 |
238.68 |
236.17 |
237.84 |
238.23 |
2209100.0 |
237.34 |
2020-09-21 |
240.61 |
234.87 |
239.29 |
238.44 |
2180300.0 |
237.55 |
2020-09-18 |
250.61 |
245.25 |
249.32 |
246.1 |
2460200.0 |
245.18 |
2020-09-17 |
250.53 |
245.9 |
246.95 |
250.39 |
1506400.0 |
249.46 |
2020-09-16 |
251.89 |
248.44 |
250.3 |
248.84 |
1635000.0 |
247.91 |
2020-09-15 |
254.27 |
250.71 |
252.1 |
250.73 |
1401100.0 |
249.8 |
2020-09-14 |
253.64 |
250.58 |
251.76 |
251.25 |
1524900.0 |
250.32 |
2020-09-11 |
251.43 |
248.71 |
249.9 |
250.17 |
1382400.0 |
249.24 |
2020-09-10 |
254.61 |
247.0 |
253.32 |
247.29 |
1095400.0 |
246.37 |
2020-09-09 |
253.58 |
245.85 |
245.85 |
251.15 |
1854800.0 |
250.22 |
2020-09-08 |
245.95 |
241.89 |
243.64 |
243.05 |
1849300.0 |
242.15 |
2020-09-04 |
251.96 |
243.49 |
251.1 |
247.7 |
2924700.0 |
246.78 |
2020-09-03 |
259.14 |
247.36 |
259.12 |
250.45 |
3305100.0 |
249.52 |
2020-09-02 |
260.49 |
255.66 |
257.44 |
260.23 |
2912700.0 |
259.26 |
2020-09-01 |
257.05 |
248.55 |
249.97 |
256.94 |
2285800.0 |
255.02 |
2020-08-31 |
253.26 |
249.17 |
251.66 |
249.74 |
2297600.0 |
247.88 |
2020-08-28 |
254.08 |
250.75 |
251.51 |
253.57 |
959900.0 |
251.68 |
2020-08-27 |
254.01 |
250.14 |
253.76 |
250.93 |
1084000.0 |
249.06 |
2020-08-26 |
254.25 |
249.04 |
249.71 |
252.88 |
844900.0 |
251.0 |
2020-08-25 |
251.38 |
249.26 |
250.44 |
250.08 |
1064400.0 |
248.22 |
2020-08-24 |
250.88 |
248.63 |
250.78 |
248.91 |
1363000.0 |
247.05 |
2020-08-21 |
244.93 |
240.24 |
240.44 |
244.3 |
1781100.0 |
242.48 |
2020-08-20 |
245.7 |
243.79 |
244.33 |
245.31 |
1905400.0 |
243.48 |
2020-08-19 |
249.32 |
246.6 |
248.27 |
247.24 |
1626100.0 |
245.4 |
2020-08-18 |
250.25 |
246.01 |
249.74 |
246.88 |
1013400.0 |
245.04 |
2020-08-17 |
250.58 |
247.49 |
249.64 |
248.43 |
973500.0 |
246.58 |
2020-08-14 |
249.55 |
247.39 |
247.89 |
248.5 |
979300.0 |
246.65 |
2020-08-13 |
249.92 |
247.21 |
247.21 |
249.24 |
1147700.0 |
247.38 |
2020-08-12 |
251.0 |
247.36 |
247.91 |
248.63 |
1323300.0 |
246.78 |
2020-08-11 |
248.24 |
244.49 |
247.58 |
244.85 |
1506500.0 |
243.03 |
2020-08-10 |
243.99 |
241.7 |
242.89 |
243.34 |
1159100.0 |
241.53 |
2020-08-07 |
245.67 |
243.69 |
244.78 |
245.31 |
1750100.0 |
243.48 |
2020-08-06 |
248.0 |
244.67 |
247.47 |
246.66 |
1938800.0 |
244.82 |
2020-08-05 |
251.36 |
246.76 |
247.5 |
248.27 |
2169200.0 |
246.42 |
2020-08-04 |
245.5 |
242.03 |
242.45 |
243.85 |
2435500.0 |
242.03 |
2020-08-03 |
248.11 |
244.09 |
247.6 |
244.31 |
2577700.0 |
242.49 |
2020-07-31 |
247.1 |
241.45 |
246.84 |
245.11 |
3184700.0 |
243.28 |
2020-07-30 |
242.98 |
237.05 |
240.75 |
242.02 |
1855500.0 |
240.22 |
2020-07-29 |
245.62 |
243.64 |
244.71 |
244.71 |
1967900.0 |
242.89 |
2020-07-28 |
247.59 |
243.58 |
247.11 |
243.7 |
1677400.0 |
241.88 |
2020-07-27 |
248.88 |
245.25 |
246.05 |
246.86 |
1469200.0 |
245.02 |
2020-07-24 |
244.86 |
242.53 |
242.99 |
244.07 |
1304400.0 |
242.25 |
2020-07-23 |
248.25 |
244.6 |
245.54 |
245.98 |
1068900.0 |
244.15 |
2020-07-22 |
246.35 |
242.36 |
244.55 |
245.34 |
1390500.0 |
243.51 |
2020-07-21 |
245.99 |
243.01 |
243.7 |
244.0 |
1686900.0 |
242.18 |
2020-07-20 |
243.88 |
239.84 |
242.56 |
240.32 |
1966500.0 |
238.53 |
2020-07-17 |
243.67 |
240.98 |
241.32 |
242.6 |
1900900.0 |
240.79 |
2020-07-16 |
245.52 |
237.47 |
245.17 |
238.89 |
3216400.0 |
237.11 |
2020-07-15 |
241.18 |
235.6 |
240.73 |
237.63 |
2616100.0 |
235.86 |
2020-07-14 |
233.89 |
225.49 |
225.73 |
233.13 |
2554800.0 |
231.39 |
2020-07-13 |
230.89 |
225.78 |
227.92 |
225.82 |
1498000.0 |
224.14 |
2020-07-10 |
226.59 |
223.11 |
224.21 |
225.95 |
1448300.0 |
224.27 |
2020-07-09 |
226.33 |
220.27 |
225.66 |
221.95 |
2312400.0 |
220.3 |
2020-07-08 |
227.49 |
218.64 |
226.31 |
221.52 |
3063600.0 |
219.87 |
2020-07-07 |
225.88 |
222.38 |
222.74 |
224.53 |
2171600.0 |
222.86 |
2020-07-06 |
225.59 |
221.62 |
225.0 |
224.65 |
2860700.0 |
222.98 |
2020-07-02 |
222.03 |
218.52 |
218.52 |
221.26 |
2837900.0 |
219.61 |
2020-07-01 |
215.65 |
210.73 |
211.55 |
214.77 |
2126100.0 |
213.17 |
2020-06-30 |
213.57 |
209.45 |
209.64 |
212.11 |
1697400.0 |
210.53 |
2020-06-29 |
212.23 |
208.21 |
209.92 |
211.28 |
1406100.0 |
209.71 |
2020-06-26 |
209.11 |
204.59 |
208.86 |
206.82 |
2794600.0 |
205.28 |
2020-06-25 |
209.39 |
204.02 |
205.7 |
209.14 |
1163300.0 |
207.58 |
2020-06-24 |
210.16 |
204.8 |
208.99 |
206.07 |
2068500.0 |
204.53 |
2020-06-23 |
215.2 |
212.24 |
214.84 |
212.37 |
2044300.0 |
210.79 |
2020-06-22 |
210.7 |
207.73 |
208.81 |
209.97 |
1510800.0 |
208.4 |
2020-06-19 |
211.75 |
205.27 |
211.72 |
208.05 |
4635000.0 |
206.5 |
2020-06-18 |
210.2 |
207.0 |
208.97 |
208.16 |
1563800.0 |
206.61 |
2020-06-17 |
210.28 |
206.84 |
210.08 |
207.48 |
1577400.0 |
205.93 |
2020-06-16 |
209.68 |
204.63 |
208.12 |
208.28 |
1878100.0 |
206.73 |
2020-06-15 |
204.51 |
197.26 |
198.33 |
203.24 |
2142100.0 |
201.73 |
2020-06-12 |
204.88 |
198.31 |
204.59 |
201.94 |
1711900.0 |
200.43 |
2020-06-11 |
209.9 |
198.69 |
209.37 |
199.11 |
2925000.0 |
197.63 |
2020-06-10 |
216.58 |
211.98 |
216.53 |
213.36 |
1750200.0 |
211.77 |
2020-06-09 |
217.65 |
213.71 |
215.33 |
214.23 |
2499400.0 |
212.63 |
2020-06-08 |
221.99 |
214.81 |
220.54 |
216.43 |
2970400.0 |
214.82 |
2020-06-05 |
224.32 |
219.47 |
220.03 |
221.28 |
3525600.0 |
219.63 |
2020-06-04 |
214.25 |
210.66 |
213.31 |
212.56 |
1951500.0 |
210.98 |
2020-06-03 |
213.65 |
208.92 |
211.0 |
212.89 |
2155300.0 |
211.3 |
2020-06-02 |
207.06 |
204.44 |
205.03 |
206.26 |
1675100.0 |
204.72 |
2020-06-01 |
205.92 |
202.25 |
202.49 |
205.22 |
1658300.0 |
202.73 |
2020-05-29 |
203.12 |
198.98 |
201.54 |
202.34 |
2354700.0 |
199.89 |
2020-05-28 |
201.93 |
196.73 |
197.89 |
200.04 |
1740200.0 |
197.62 |
2020-05-27 |
194.75 |
191.51 |
194.7 |
193.13 |
1603400.0 |
190.79 |
2020-05-26 |
195.0 |
192.31 |
194.0 |
193.0 |
2214300.0 |
190.66 |
2020-05-22 |
192.71 |
190.35 |
192.42 |
190.87 |
1676000.0 |
188.56 |
2020-05-21 |
195.82 |
192.51 |
195.38 |
193.67 |
1891600.0 |
191.32 |
2020-05-20 |
197.34 |
192.66 |
192.8 |
195.99 |
2300400.0 |
193.62 |
2020-05-19 |
192.25 |
189.86 |
191.45 |
190.25 |
1774400.0 |
187.95 |
2020-05-18 |
193.68 |
187.68 |
187.91 |
192.25 |
2105200.0 |
189.92 |
2020-05-15 |
182.7 |
177.92 |
178.01 |
182.59 |
2829400.0 |
180.38 |
2020-05-14 |
179.36 |
172.76 |
173.8 |
179.25 |
2442300.0 |
177.08 |
2020-05-13 |
182.7 |
177.71 |
182.63 |
178.78 |
1857300.0 |
176.61 |
2020-05-12 |
186.49 |
182.99 |
185.04 |
183.09 |
1741100.0 |
180.87 |
2020-05-11 |
187.38 |
184.45 |
184.57 |
186.86 |
1894700.0 |
184.6 |
2020-05-08 |
188.41 |
184.75 |
184.91 |
188.41 |
1843100.0 |
186.13 |
2020-05-07 |
185.9 |
177.45 |
178.03 |
184.79 |
2295100.0 |
182.55 |
2020-05-06 |
182.98 |
178.8 |
182.41 |
178.95 |
1336100.0 |
176.78 |
2020-05-05 |
185.05 |
181.86 |
183.0 |
182.01 |
1171900.0 |
179.81 |
2020-05-04 |
183.22 |
178.61 |
179.48 |
182.66 |
1828000.0 |
180.45 |
2020-05-01 |
185.1 |
179.78 |
184.25 |
180.33 |
1169200.0 |
178.15 |
2020-04-30 |
186.19 |
183.14 |
185.38 |
183.99 |
2104400.0 |
181.76 |
2020-04-29 |
190.2 |
187.67 |
188.01 |
188.69 |
1282300.0 |
186.4 |
2020-04-28 |
188.11 |
185.48 |
187.96 |
186.88 |
1896700.0 |
184.62 |
2020-04-27 |
185.62 |
181.94 |
182.64 |
184.58 |
1542000.0 |
182.34 |
2020-04-24 |
182.76 |
178.85 |
182.04 |
181.47 |
1187700.0 |
179.27 |
2020-04-23 |
185.22 |
180.35 |
180.73 |
181.3 |
1249900.0 |
179.1 |
2020-04-22 |
182.89 |
180.02 |
180.88 |
181.6 |
1376400.0 |
179.4 |
2020-04-21 |
182.67 |
176.6 |
181.67 |
178.88 |
2010000.0 |
176.71 |
2020-04-20 |
189.6 |
184.41 |
184.87 |
185.0 |
1598100.0 |
182.76 |
2020-04-17 |
188.9 |
185.97 |
187.82 |
188.55 |
2634400.0 |
186.27 |
2020-04-16 |
183.7 |
178.88 |
181.79 |
183.13 |
1806700.0 |
180.91 |
2020-04-15 |
183.45 |
179.32 |
182.15 |
181.15 |
2025500.0 |
178.96 |
2020-04-14 |
190.91 |
187.73 |
188.75 |
189.84 |
2372800.0 |
187.54 |
2020-04-13 |
188.53 |
183.76 |
186.45 |
186.11 |
2087700.0 |
183.86 |
2020-04-09 |
190.05 |
183.25 |
183.31 |
189.48 |
3206800.0 |
187.19 |
2020-04-08 |
187.43 |
178.75 |
180.59 |
186.94 |
2495400.0 |
184.68 |
2020-04-07 |
185.45 |
178.64 |
181.54 |
179.94 |
3097600.0 |
177.76 |
2020-04-06 |
177.05 |
169.52 |
169.61 |
175.92 |
3604000.0 |
173.79 |
2020-04-03 |
165.75 |
161.26 |
163.25 |
162.13 |
2665700.0 |
160.17 |
2020-04-02 |
166.74 |
159.41 |
160.15 |
164.09 |
3369800.0 |
162.1 |
2020-04-01 |
168.51 |
160.22 |
165.62 |
160.87 |
3822000.0 |
158.92 |
2020-03-31 |
177.25 |
170.61 |
172.7 |
173.0 |
3142300.0 |
170.9 |
2020-03-30 |
177.29 |
170.84 |
172.26 |
176.8 |
2480500.0 |
174.66 |
2020-03-27 |
171.06 |
166.21 |
167.33 |
167.34 |
2301600.0 |
165.31 |
2020-03-26 |
175.0 |
168.69 |
169.27 |
174.19 |
2726000.0 |
172.08 |
2020-03-25 |
175.46 |
161.34 |
163.07 |
165.3 |
3258400.0 |
163.3 |
2020-03-24 |
166.84 |
157.0 |
159.29 |
164.81 |
3423100.0 |
162.81 |
2020-03-23 |
155.36 |
146.8 |
149.78 |
150.0 |
4434000.0 |
148.18 |
2020-03-20 |
157.94 |
148.05 |
154.1 |
151.3 |
4699900.0 |
149.47 |
2020-03-19 |
158.81 |
148.81 |
151.47 |
154.01 |
4296100.0 |
152.14 |
2020-03-18 |
160.16 |
149.64 |
153.39 |
157.51 |
4723900.0 |
155.6 |
2020-03-17 |
165.64 |
155.66 |
156.76 |
163.88 |
4956600.0 |
161.9 |
2020-03-16 |
163.64 |
146.71 |
148.72 |
158.35 |
7079300.0 |
156.43 |
2020-03-13 |
177.15 |
161.35 |
173.38 |
176.5 |
6386900.0 |
174.36 |
2020-03-12 |
169.95 |
157.0 |
163.4 |
158.02 |
6340400.0 |
156.11 |
2020-03-11 |
176.66 |
172.54 |
173.46 |
173.92 |
4315300.0 |
171.81 |
2020-03-10 |
177.42 |
167.52 |
176.48 |
176.21 |
5604100.0 |
174.08 |
2020-03-09 |
180.38 |
172.32 |
175.06 |
173.13 |
4822700.0 |
171.03 |
2020-03-06 |
192.66 |
185.76 |
192.13 |
189.2 |
4466800.0 |
186.91 |
2020-03-05 |
199.48 |
195.07 |
197.74 |
196.51 |
3204300.0 |
194.13 |
2020-03-04 |
205.75 |
197.37 |
198.4 |
205.53 |
2755600.0 |
202.09 |
2020-03-03 |
201.84 |
192.34 |
198.02 |
195.39 |
4063300.0 |
192.12 |
2020-03-02 |
198.3 |
189.41 |
191.3 |
198.15 |
3489600.0 |
194.83 |
2020-02-28 |
192.83 |
185.95 |
190.81 |
191.01 |
5555300.0 |
187.81 |
2020-02-27 |
203.37 |
194.9 |
199.87 |
194.95 |
3685500.0 |
191.69 |
2020-02-26 |
206.92 |
202.58 |
203.3 |
203.41 |
2711200.0 |
200.0 |
2020-02-25 |
209.7 |
200.85 |
209.18 |
201.65 |
2743100.0 |
198.27 |
2020-02-24 |
212.32 |
209.6 |
211.15 |
210.55 |
2020400.0 |
207.03 |
2020-02-21 |
220.3 |
218.24 |
219.99 |
218.34 |
1660100.0 |
214.69 |
2020-02-20 |
222.36 |
218.03 |
220.45 |
221.2 |
1534700.0 |
217.5 |
2020-02-19 |
223.55 |
221.87 |
223.02 |
222.48 |
1590100.0 |
218.76 |
2020-02-18 |
224.59 |
222.87 |
224.04 |
223.55 |
1524700.0 |
219.81 |