名前 | Lockheed Martin Corporation Common Stock |
ティッカー | LMT |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 340.0 | 333.82 | 339.25 | 335.03 | 1667400.0 | 335.03 |
2021-02-12 | 340.64 | 336.56 | 338.4 | 337.73 | 1207300.0 | 337.73 |
2021-02-11 | 344.61 | 338.03 | 340.78 | 339.14 | 1181600.0 | 339.14 |
2021-02-10 | 343.74 | 339.15 | 343.22 | 342.19 | 1728900.0 | 342.19 |
2021-02-09 | 344.51 | 336.57 | 338.54 | 342.34 | 1677500.0 | 342.34 |
2021-02-08 | 339.5 | 335.2 | 339.01 | 337.84 | 1549900.0 | 337.84 |
2021-02-05 | 341.42 | 336.5 | 339.59 | 337.04 | 1454700.0 | 337.04 |
2021-02-04 | 338.42 | 332.18 | 333.99 | 337.23 | 2174100.0 | 337.23 |
2021-02-03 | 333.4 | 328.3 | 331.68 | 332.39 | 2683100.0 | 332.39 |
2021-02-02 | 335.2 | 326.69 | 327.43 | 332.7 | 2065400.0 | 332.7 |
2021-02-01 | 325.65 | 319.81 | 324.88 | 324.03 | 1615500.0 | 324.03 |
2021-01-29 | 328.98 | 321.72 | 327.1 | 321.82 | 2101100.0 | 321.82 |
2021-01-28 | 334.68 | 327.18 | 332.14 | 327.93 | 1837800.0 | 327.93 |
2021-01-27 | 335.73 | 329.67 | 332.28 | 332.51 | 2666300.0 | 332.51 |
2021-01-26 | 343.98 | 330.69 | 339.0 | 330.69 | 3542400.0 | 330.69 |
2021-01-25 | 346.89 | 337.9 | 339.36 | 343.51 | 1976600.0 | 343.51 |
2021-01-22 | 341.84 | 337.21 | 338.74 | 339.88 | 1557600.0 | 339.88 |
2021-01-21 | 343.61 | 338.96 | 341.67 | 339.67 | 1662700.0 | 339.67 |
2021-01-20 | 343.78 | 339.22 | 342.54 | 341.67 | 1780000.0 | 341.67 |
2021-01-19 | 350.97 | 341.48 | 350.74 | 341.5 | 2017200.0 | 341.5 |
2021-01-15 | 350.5 | 344.28 | 347.09 | 347.27 | 1853100.0 | 347.27 |
2021-01-14 | 354.79 | 346.85 | 348.0 | 347.44 | 1965600.0 | 347.44 |
2021-01-13 | 347.2 | 339.17 | 341.41 | 345.49 | 1648100.0 | 345.49 |
2021-01-12 | 343.37 | 335.63 | 336.52 | 341.85 | 3002200.0 | 341.85 |
2021-01-11 | 339.0 | 333.32 | 335.0 | 337.68 | 3204000.0 | 337.68 |
2021-01-08 | 343.47 | 335.01 | 341.88 | 336.1 | 3226300.0 | 336.1 |
2021-01-07 | 347.85 | 341.34 | 344.36 | 342.55 | 2048900.0 | 342.55 |
2021-01-06 | 351.92 | 342.78 | 343.0 | 348.03 | 1897500.0 | 348.03 |
2021-01-05 | 351.19 | 343.3 | 344.64 | 348.79 | 1479100.0 | 348.79 |
2021-01-04 | 354.98 | 341.07 | 354.98 | 344.64 | 1887200.0 | 344.64 |
2020-12-31 | 356.03 | 352.23 | 353.82 | 354.98 | 1318500.0 | 354.98 |
2020-12-30 | 356.61 | 353.0 | 353.0 | 354.16 | 840800.0 | 354.16 |
2020-12-29 | 357.35 | 351.8 | 356.0 | 353.9 | 1055900.0 | 353.9 |
2020-12-28 | 357.82 | 351.71 | 353.11 | 354.18 | 1023400.0 | 354.18 |
2020-12-24 | 354.06 | 350.4 | 352.83 | 351.97 | 508800.0 | 351.97 |
2020-12-23 | 355.0 | 349.4 | 349.95 | 351.6 | 1307500.0 | 351.6 |
2020-12-22 | 350.62 | 347.39 | 349.35 | 347.92 | 1820800.0 | 347.92 |
2020-12-21 | 353.94 | 346.6 | 353.16 | 349.35 | 2128700.0 | 349.35 |
2020-12-18 | 356.79 | 350.01 | 352.04 | 356.03 | 4342000.0 | 356.03 |
2020-12-17 | 357.66 | 351.88 | 355.93 | 352.6 | 1658100.0 | 352.6 |
2020-12-16 | 357.9 | 353.65 | 357.25 | 354.57 | 1986200.0 | 354.57 |
2020-12-15 | 359.89 | 355.45 | 358.73 | 357.57 | 1521000.0 | 357.57 |
2020-12-14 | 365.62 | 357.44 | 363.5 | 357.66 | 1370500.0 | 357.66 |
2020-12-11 | 363.12 | 354.19 | 354.55 | 361.71 | 1409800.0 | 361.71 |
2020-12-10 | 364.22 | 355.2 | 359.52 | 355.39 | 1378700.0 | 355.39 |
2020-12-09 | 362.59 | 356.95 | 359.85 | 361.35 | 1522200.0 | 361.35 |
2020-12-08 | 363.17 | 358.84 | 360.98 | 359.23 | 1783600.0 | 359.23 |
2020-12-07 | 366.9 | 360.54 | 366.9 | 362.13 | 1390500.0 | 362.13 |
2020-12-04 | 367.73 | 362.11 | 363.12 | 366.61 | 1222600.0 | 366.61 |
2020-12-03 | 369.5 | 360.96 | 362.12 | 362.03 | 1758400.0 | 362.03 |
2020-12-02 | 365.99 | 360.01 | 364.99 | 361.36 | 2520000.0 | 361.36 |
2020-12-01 | 373.29 | 364.87 | 368.47 | 364.99 | 1300800.0 | 364.99 |
2020-11-30 | 372.44 | 363.39 | 370.79 | 365.0 | 1608400.0 | 365.0 |
2020-11-27 | 378.81 | 373.45 | 378.81 | 374.34 | 612300.0 | 371.74 |
2020-11-25 | 381.95 | 376.23 | 377.09 | 378.34 | 854800.0 | 375.71 |
2020-11-24 | 378.48 | 373.06 | 375.28 | 378.48 | 959000.0 | 375.85 |
2020-11-23 | 374.53 | 369.86 | 371.54 | 370.85 | 929200.0 | 368.27 |
2020-11-20 | 377.24 | 367.62 | 375.97 | 368.02 | 1117500.0 | 365.46 |
2020-11-19 | 377.75 | 372.17 | 375.0 | 376.46 | 1075400.0 | 373.85 |
2020-11-18 | 383.47 | 376.24 | 377.49 | 377.56 | 1066800.0 | 374.94 |
2020-11-17 | 380.48 | 375.25 | 375.66 | 375.9 | 1321100.0 | 373.29 |
2020-11-16 | 380.69 | 376.08 | 378.05 | 377.13 | 1306700.0 | 374.51 |
2020-11-13 | 376.0 | 369.23 | 370.57 | 375.14 | 921000.0 | 372.53 |
2020-11-12 | 370.57 | 365.51 | 367.5 | 367.89 | 856100.0 | 365.33 |
2020-11-11 | 373.33 | 365.68 | 372.87 | 369.28 | 1115200.0 | 366.72 |
2020-11-10 | 373.44 | 363.94 | 365.0 | 371.28 | 1708000.0 | 368.7 |
2020-11-09 | 381.52 | 363.73 | 379.6 | 363.95 | 1956900.0 | 361.42 |
2020-11-06 | 363.73 | 357.95 | 363.3 | 361.27 | 1401600.0 | 358.76 |
2020-11-05 | 376.5 | 363.77 | 374.55 | 364.7 | 1709300.0 | 362.17 |
2020-11-04 | 381.46 | 369.51 | 371.07 | 372.16 | 2146400.0 | 369.58 |
2020-11-03 | 366.2 | 356.21 | 357.13 | 363.44 | 1484600.0 | 360.92 |
2020-11-02 | 359.91 | 350.72 | 356.12 | 352.42 | 1707700.0 | 349.97 |
2020-10-30 | 353.73 | 345.65 | 350.64 | 350.13 | 1309800.0 | 347.7 |
2020-10-29 | 356.23 | 348.29 | 350.0 | 352.44 | 1548000.0 | 349.99 |
2020-10-28 | 360.0 | 350.45 | 356.87 | 350.86 | 1679900.0 | 348.42 |
2020-10-27 | 367.98 | 360.81 | 367.0 | 362.43 | 977400.0 | 359.91 |
2020-10-26 | 369.87 | 362.5 | 369.43 | 368.55 | 1387200.0 | 365.99 |
2020-10-23 | 376.19 | 369.01 | 371.34 | 374.33 | 1178800.0 | 371.73 |
2020-10-22 | 371.11 | 365.15 | 367.5 | 368.96 | 1255100.0 | 366.4 |
2020-10-21 | 375.0 | 365.0 | 372.21 | 367.14 | 1931200.0 | 364.59 |
2020-10-20 | 385.79 | 371.8 | 382.59 | 372.21 | 1779200.0 | 369.62 |
2020-10-19 | 389.6 | 381.67 | 387.24 | 383.71 | 1181000.0 | 381.04 |
2020-10-16 | 389.78 | 386.09 | 388.49 | 386.5 | 952100.0 | 383.82 |
2020-10-15 | 388.87 | 383.22 | 387.33 | 386.12 | 792000.0 | 383.44 |
2020-10-14 | 395.46 | 387.14 | 387.14 | 390.72 | 1090300.0 | 388.01 |
2020-10-13 | 390.56 | 385.12 | 386.14 | 388.95 | 973300.0 | 386.25 |
2020-10-12 | 390.51 | 383.26 | 386.0 | 388.92 | 807400.0 | 386.22 |
2020-10-09 | 390.1 | 385.29 | 388.41 | 385.93 | 675000.0 | 383.25 |
2020-10-08 | 389.19 | 382.28 | 383.9 | 388.59 | 694900.0 | 385.89 |
2020-10-07 | 383.84 | 378.56 | 378.6 | 382.94 | 826500.0 | 380.28 |
2020-10-06 | 386.11 | 376.02 | 386.03 | 376.46 | 954900.0 | 373.85 |
2020-10-05 | 385.89 | 378.86 | 383.24 | 383.96 | 825000.0 | 381.29 |
2020-10-02 | 383.48 | 374.28 | 376.0 | 380.58 | 1217200.0 | 377.94 |
2020-10-01 | 390.0 | 379.0 | 384.0 | 380.89 | 1103900.0 | 378.24 |
2020-09-30 | 389.76 | 380.51 | 389.47 | 383.28 | 1406700.0 | 380.62 |
2020-09-29 | 393.15 | 387.51 | 389.61 | 388.74 | 1113100.0 | 386.04 |
2020-09-28 | 396.61 | 389.65 | 390.0 | 390.51 | 980000.0 | 387.8 |
2020-09-25 | 388.4 | 376.45 | 377.45 | 386.7 | 1375400.0 | 384.01 |
2020-09-24 | 384.49 | 375.1 | 383.25 | 378.76 | 1295100.0 | 376.13 |
2020-09-23 | 394.43 | 381.99 | 389.23 | 383.24 | 1223300.0 | 380.58 |
2020-09-22 | 392.48 | 381.34 | 381.88 | 388.42 | 1286300.0 | 385.72 |
2020-09-21 | 389.87 | 377.23 | 388.5 | 379.61 | 1447400.0 | 376.97 |
2020-09-18 | 399.0 | 394.15 | 394.15 | 395.14 | 2636400.0 | 392.4 |
2020-09-17 | 398.55 | 389.54 | 392.0 | 395.94 | 959500.0 | 393.19 |
2020-09-16 | 399.6 | 390.93 | 391.11 | 395.58 | 1052200.0 | 392.83 |
2020-09-15 | 396.0 | 386.89 | 395.65 | 392.55 | 955700.0 | 389.82 |
2020-09-14 | 396.67 | 391.62 | 393.37 | 393.75 | 991000.0 | 391.02 |
2020-09-11 | 390.5 | 380.75 | 381.47 | 389.45 | 933800.0 | 386.75 |
2020-09-10 | 388.53 | 378.33 | 386.02 | 379.11 | 716000.0 | 376.48 |
2020-09-09 | 389.42 | 381.01 | 382.69 | 385.24 | 1218300.0 | 382.56 |
2020-09-08 | 385.29 | 378.36 | 383.99 | 380.23 | 1071600.0 | 377.59 |
2020-09-04 | 391.55 | 379.58 | 388.51 | 385.02 | 933600.0 | 382.35 |
2020-09-03 | 401.88 | 383.38 | 399.5 | 386.29 | 1500800.0 | 383.61 |
2020-09-02 | 398.9 | 384.11 | 385.15 | 398.07 | 1214500.0 | 395.31 |
2020-09-01 | 389.19 | 385.0 | 387.82 | 386.81 | 908900.0 | 384.12 |
2020-08-31 | 395.0 | 388.47 | 392.17 | 390.26 | 1030400.0 | 387.55 |
2020-08-28 | 396.0 | 391.73 | 395.51 | 395.59 | 728300.0 | 390.46 |
2020-08-27 | 400.09 | 394.88 | 396.84 | 395.02 | 700300.0 | 389.9 |
2020-08-26 | 397.66 | 390.56 | 393.0 | 395.44 | 908600.0 | 390.31 |
2020-08-25 | 402.38 | 392.4 | 395.72 | 394.84 | 987400.0 | 389.72 |
2020-08-24 | 395.57 | 389.9 | 390.83 | 395.04 | 1006400.0 | 389.92 |
2020-08-21 | 390.79 | 386.86 | 387.71 | 389.57 | 996000.0 | 384.52 |
2020-08-20 | 389.2 | 383.58 | 388.28 | 387.88 | 1203700.0 | 382.85 |
2020-08-19 | 391.97 | 388.84 | 390.08 | 390.05 | 717400.0 | 384.99 |
2020-08-18 | 391.91 | 388.34 | 389.17 | 390.26 | 806100.0 | 385.2 |
2020-08-17 | 395.19 | 387.73 | 393.98 | 388.96 | 864100.0 | 383.92 |
2020-08-14 | 394.2 | 388.02 | 388.64 | 391.42 | 648600.0 | 386.34 |
2020-08-13 | 394.05 | 387.0 | 390.35 | 389.24 | 1053600.0 | 384.19 |
2020-08-12 | 396.52 | 391.29 | 394.02 | 392.44 | 878500.0 | 387.35 |
2020-08-11 | 399.49 | 391.33 | 391.51 | 391.96 | 1312800.0 | 386.88 |
2020-08-10 | 391.11 | 385.96 | 386.02 | 389.26 | 856000.0 | 384.21 |
2020-08-07 | 386.66 | 378.76 | 380.01 | 385.62 | 924300.0 | 380.62 |
2020-08-06 | 383.19 | 378.09 | 381.78 | 379.74 | 698500.0 | 374.81 |
2020-08-05 | 384.87 | 378.27 | 380.0 | 383.5 | 1018500.0 | 378.53 |
2020-08-04 | 380.84 | 376.29 | 379.08 | 377.99 | 900600.0 | 373.09 |
2020-08-03 | 378.41 | 371.44 | 376.84 | 377.1 | 923100.0 | 372.21 |
2020-07-31 | 381.37 | 373.68 | 380.55 | 378.97 | 1101800.0 | 374.05 |
2020-07-30 | 385.84 | 380.86 | 382.71 | 381.72 | 983300.0 | 376.77 |
2020-07-29 | 390.47 | 384.63 | 389.56 | 387.3 | 1209600.0 | 382.28 |
2020-07-28 | 390.21 | 382.0 | 382.0 | 386.66 | 1132100.0 | 381.64 |
2020-07-27 | 385.99 | 380.11 | 384.73 | 382.09 | 1047000.0 | 377.13 |
2020-07-24 | 393.49 | 383.61 | 388.0 | 386.21 | 1305700.0 | 381.2 |
2020-07-23 | 394.15 | 385.71 | 393.77 | 387.62 | 1442800.0 | 382.59 |
2020-07-22 | 394.67 | 375.62 | 376.71 | 394.08 | 2280700.0 | 388.97 |
2020-07-21 | 378.9 | 370.58 | 377.98 | 375.12 | 1998100.0 | 370.25 |
2020-07-20 | 369.0 | 362.43 | 369.0 | 365.53 | 1444500.0 | 360.79 |
2020-07-17 | 369.0 | 362.85 | 366.3 | 368.5 | 1135500.0 | 363.72 |
2020-07-16 | 365.94 | 359.02 | 362.3 | 365.88 | 955400.0 | 361.13 |
2020-07-15 | 365.58 | 360.56 | 361.64 | 364.56 | 1617300.0 | 359.83 |
2020-07-14 | 355.92 | 349.0 | 349.13 | 355.66 | 1651900.0 | 351.05 |
2020-07-13 | 357.02 | 348.6 | 353.6 | 353.06 | 2031300.0 | 348.48 |
2020-07-10 | 349.33 | 341.66 | 342.33 | 349.25 | 1514200.0 | 344.72 |
2020-07-09 | 349.49 | 339.18 | 348.0 | 339.96 | 1823800.0 | 335.55 |
2020-07-08 | 357.3 | 348.63 | 353.5 | 350.23 | 1965100.0 | 345.69 |
2020-07-07 | 362.92 | 352.78 | 362.59 | 353.27 | 1395900.0 | 348.69 |
2020-07-06 | 367.12 | 360.84 | 366.48 | 362.59 | 1202300.0 | 357.89 |
2020-07-02 | 366.07 | 360.69 | 363.53 | 362.0 | 1396000.0 | 357.3 |
2020-07-01 | 368.29 | 360.31 | 366.34 | 360.42 | 1430100.0 | 355.75 |
2020-06-30 | 367.25 | 362.41 | 365.35 | 364.92 | 1482100.0 | 360.19 |
2020-06-29 | 367.5 | 359.49 | 360.39 | 367.5 | 1073000.0 | 362.73 |
2020-06-26 | 367.42 | 355.01 | 359.56 | 356.76 | 2008600.0 | 352.13 |
2020-06-25 | 363.31 | 353.33 | 357.86 | 362.82 | 1391600.0 | 358.11 |
2020-06-24 | 371.23 | 358.32 | 370.9 | 359.82 | 2302800.0 | 355.15 |
2020-06-23 | 378.78 | 371.04 | 378.25 | 371.7 | 1469300.0 | 366.88 |
2020-06-22 | 376.84 | 370.44 | 372.26 | 375.96 | 1370600.0 | 371.08 |
2020-06-19 | 383.59 | 372.0 | 383.34 | 372.2 | 4322200.0 | 367.37 |
2020-06-18 | 381.32 | 376.07 | 379.68 | 378.39 | 1562000.0 | 373.48 |
2020-06-17 | 386.24 | 376.92 | 382.5 | 382.11 | 1519000.0 | 377.15 |
2020-06-16 | 391.79 | 379.58 | 386.56 | 382.77 | 2038600.0 | 377.81 |
2020-06-15 | 377.15 | 367.55 | 373.28 | 373.28 | 2271300.0 | 368.44 |
2020-06-12 | 394.43 | 376.47 | 393.33 | 381.87 | 1788100.0 | 376.92 |
2020-06-11 | 397.31 | 383.57 | 392.69 | 383.88 | 1698800.0 | 378.9 |
2020-06-10 | 409.1 | 403.45 | 406.5 | 403.77 | 1188200.0 | 398.53 |
2020-06-09 | 411.94 | 407.0 | 410.53 | 408.56 | 1188400.0 | 403.26 |
2020-06-08 | 417.62 | 411.75 | 415.0 | 414.3 | 1294600.0 | 408.93 |
2020-06-05 | 416.0 | 406.45 | 410.0 | 410.75 | 1702500.0 | 405.42 |
2020-06-04 | 404.87 | 399.0 | 401.78 | 403.67 | 1261700.0 | 398.43 |
2020-06-03 | 403.6 | 392.59 | 393.65 | 402.63 | 1382200.0 | 397.41 |
2020-06-02 | 393.23 | 386.99 | 388.64 | 389.77 | 1404700.0 | 384.71 |
2020-06-01 | 394.0 | 387.31 | 388.94 | 388.96 | 1090300.0 | 383.92 |
2020-05-29 | 396.24 | 384.77 | 396.04 | 388.44 | 1733800.0 | 383.4 |
2020-05-28 | 404.26 | 398.16 | 401.46 | 398.44 | 1487900.0 | 390.9 |
2020-05-27 | 397.12 | 376.58 | 376.78 | 397.12 | 1986900.0 | 389.61 |
2020-05-26 | 376.95 | 370.57 | 376.95 | 372.2 | 1596100.0 | 365.16 |
2020-05-22 | 370.16 | 365.62 | 369.86 | 369.0 | 752600.0 | 362.02 |
2020-05-21 | 370.03 | 362.6 | 362.69 | 368.82 | 1179100.0 | 361.84 |
2020-05-20 | 374.0 | 362.11 | 372.44 | 362.51 | 1880500.0 | 355.65 |
2020-05-19 | 382.46 | 371.24 | 378.07 | 371.48 | 1087100.0 | 364.45 |
2020-05-18 | 380.49 | 366.02 | 371.21 | 377.54 | 1879700.0 | 370.4 |
2020-05-15 | 361.51 | 352.32 | 352.53 | 360.4 | 1854500.0 | 353.58 |
2020-05-14 | 361.54 | 352.26 | 360.99 | 356.28 | 1776400.0 | 349.54 |
2020-05-13 | 372.46 | 362.01 | 371.28 | 364.18 | 1287400.0 | 357.29 |
2020-05-12 | 382.44 | 371.03 | 378.0 | 371.11 | 1447700.0 | 364.09 |
2020-05-11 | 379.5 | 374.14 | 375.0 | 376.56 | 1287800.0 | 369.44 |
2020-05-08 | 381.13 | 376.25 | 378.03 | 378.4 | 1130400.0 | 371.24 |
2020-05-07 | 384.13 | 376.0 | 383.01 | 376.54 | 1462000.0 | 369.42 |
2020-05-06 | 390.89 | 378.41 | 390.89 | 378.58 | 1089800.0 | 371.42 |
2020-05-05 | 392.78 | 381.59 | 382.41 | 390.3 | 1270900.0 | 382.92 |
2020-05-04 | 382.97 | 374.13 | 382.02 | 380.16 | 1077900.0 | 372.97 |
2020-05-01 | 387.41 | 381.09 | 385.64 | 383.47 | 911600.0 | 376.22 |
2020-04-30 | 391.44 | 380.44 | 383.1 | 389.06 | 1343300.0 | 381.7 |
2020-04-29 | 393.51 | 379.5 | 388.16 | 387.91 | 1500400.0 | 380.57 |
2020-04-28 | 387.83 | 380.42 | 381.86 | 384.73 | 1313900.0 | 377.45 |
2020-04-27 | 384.04 | 378.0 | 383.91 | 378.57 | 1457400.0 | 371.41 |
2020-04-24 | 384.06 | 372.98 | 378.72 | 381.77 | 1029200.0 | 374.55 |
2020-04-23 | 384.87 | 376.19 | 382.75 | 376.73 | 1164400.0 | 369.6 |
2020-04-22 | 383.94 | 375.33 | 383.49 | 380.4 | 1188400.0 | 373.2 |
2020-04-21 | 392.54 | 371.01 | 383.01 | 373.44 | 2042000.0 | 366.38 |
2020-04-20 | 399.97 | 383.21 | 394.08 | 383.21 | 1487200.0 | 375.96 |
2020-04-17 | 402.45 | 384.83 | 387.42 | 401.51 | 1768400.0 | 393.92 |
2020-04-16 | 381.3 | 372.5 | 373.61 | 377.88 | 1568400.0 | 370.73 |
2020-04-15 | 376.75 | 367.36 | 376.75 | 374.38 | 1251500.0 | 367.3 |
2020-04-14 | 386.58 | 374.55 | 378.29 | 380.03 | 1653400.0 | 372.84 |
2020-04-13 | 373.99 | 365.71 | 370.95 | 369.94 | 1237200.0 | 362.94 |
2020-04-09 | 376.33 | 363.52 | 369.74 | 371.0 | 1629400.0 | 363.98 |
2020-04-08 | 372.65 | 358.59 | 361.37 | 361.41 | 1447700.0 | 354.57 |
2020-04-07 | 381.9 | 354.05 | 380.5 | 355.28 | 2101500.0 | 348.56 |
2020-04-06 | 369.95 | 361.91 | 361.91 | 367.95 | 2525400.0 | 360.99 |
2020-04-03 | 355.84 | 349.61 | 352.0 | 350.5 | 2113200.0 | 343.87 |
2020-04-02 | 354.0 | 334.55 | 335.25 | 353.96 | 1896200.0 | 347.26 |
2020-04-01 | 340.99 | 322.01 | 324.83 | 338.52 | 2082300.0 | 332.12 |
2020-03-31 | 346.92 | 336.24 | 344.81 | 338.95 | 2169300.0 | 332.54 |
2020-03-30 | 356.48 | 342.28 | 351.49 | 348.85 | 1756300.0 | 342.25 |
2020-03-27 | 365.09 | 335.01 | 339.99 | 348.38 | 3562800.0 | 341.79 |
2020-03-26 | 352.1 | 324.01 | 326.0 | 350.33 | 2680900.0 | 343.7 |
2020-03-25 | 329.82 | 293.61 | 300.62 | 319.67 | 2950100.0 | 313.62 |
2020-03-24 | 294.99 | 280.24 | 287.97 | 288.91 | 3088400.0 | 283.45 |
2020-03-23 | 287.06 | 266.11 | 285.0 | 276.8 | 3172100.0 | 271.56 |
2020-03-20 | 315.84 | 288.21 | 314.2 | 291.22 | 3040100.0 | 285.71 |
2020-03-19 | 334.1 | 311.21 | 333.41 | 314.2 | 2836700.0 | 308.26 |
2020-03-18 | 339.23 | 296.04 | 296.92 | 333.41 | 3589400.0 | 327.1 |
2020-03-17 | 319.47 | 287.15 | 293.0 | 318.83 | 2626200.0 | 312.8 |
2020-03-16 | 311.56 | 285.0 | 295.01 | 287.94 | 2351500.0 | 282.49 |
2020-03-13 | 329.16 | 303.1 | 327.33 | 328.59 | 3877800.0 | 322.37 |
2020-03-12 | 339.42 | 310.08 | 322.0 | 311.38 | 3892600.0 | 305.49 |
2020-03-11 | 365.89 | 349.79 | 356.57 | 356.93 | 1950800.0 | 350.18 |
2020-03-10 | 367.67 | 350.6 | 363.01 | 367.17 | 2505600.0 | 360.22 |
2020-03-09 | 369.47 | 351.27 | 359.98 | 352.03 | 3086700.0 | 345.37 |
2020-03-06 | 384.95 | 368.46 | 372.09 | 382.47 | 2161000.0 | 375.24 |
2020-03-05 | 397.85 | 382.22 | 393.92 | 384.7 | 1967200.0 | 377.42 |
2020-03-04 | 402.96 | 383.19 | 385.42 | 402.03 | 2025800.0 | 394.43 |
2020-03-03 | 396.9 | 376.59 | 384.84 | 377.4 | 2531400.0 | 370.26 |
2020-03-02 | 383.1 | 360.57 | 371.35 | 381.35 | 2859900.0 | 374.14 |
2020-02-28 | 373.82 | 360.34 | 369.86 | 369.87 | 3364300.0 | 362.87 |
2020-02-27 | 399.01 | 384.33 | 393.52 | 384.6 | 1894100.0 | 374.97 |
2020-02-26 | 410.52 | 399.34 | 400.31 | 400.9 | 1678000.0 | 390.86 |
2020-02-25 | 421.73 | 397.53 | 420.1 | 400.36 | 1600100.0 | 390.34 |
2020-02-24 | 424.2 | 418.1 | 419.65 | 419.35 | 1117800.0 | 408.85 |
2020-02-21 | 428.72 | 422.66 | 425.12 | 427.8 | 1055500.0 | 417.09 |
2020-02-20 | 434.99 | 424.16 | 433.63 | 425.97 | 1190600.0 | 415.3 |
2020-02-19 | 438.27 | 434.4 | 437.0 | 434.48 | 787200.0 | 423.6 |
2020-02-18 | 438.95 | 434.01 | 437.0 | 435.55 | 776100.0 | 424.64 |