名前 | Masimo Corporation Common Stock |
ティッカー | MASI |
国 | United States |
上場年 | 2007.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 278.33 | 268.5 | 278.31 | 273.52 | 222000.0 | 273.52 |
2021-02-12 | 276.27 | 270.5 | 272.0 | 275.72 | 236000.0 | 275.72 |
2021-02-11 | 271.09 | 266.67 | 269.34 | 270.79 | 245800.0 | 270.79 |
2021-02-10 | 268.89 | 262.86 | 268.17 | 266.87 | 202400.0 | 266.87 |
2021-02-09 | 268.67 | 261.57 | 263.98 | 266.32 | 253700.0 | 266.32 |
2021-02-08 | 265.65 | 260.25 | 262.96 | 261.82 | 284500.0 | 261.82 |
2021-02-05 | 262.21 | 257.25 | 259.19 | 260.29 | 206700.0 | 260.29 |
2021-02-04 | 259.77 | 255.2 | 259.77 | 256.61 | 352300.0 | 256.61 |
2021-02-03 | 265.95 | 256.59 | 265.01 | 258.73 | 262900.0 | 258.73 |
2021-02-02 | 267.76 | 263.17 | 265.3 | 264.06 | 251800.0 | 264.06 |
2021-02-01 | 264.12 | 258.83 | 263.22 | 259.48 | 546800.0 | 259.48 |
2021-01-29 | 262.4 | 253.72 | 262.4 | 255.92 | 413300.0 | 255.92 |
2021-01-28 | 260.64 | 248.05 | 251.4 | 257.57 | 502600.0 | 257.57 |
2021-01-27 | 252.99 | 243.45 | 248.81 | 251.0 | 341500.0 | 251.0 |
2021-01-26 | 258.7 | 249.36 | 257.95 | 251.06 | 305000.0 | 251.06 |
2021-01-25 | 265.15 | 255.9 | 264.59 | 257.09 | 298400.0 | 257.09 |
2021-01-22 | 264.53 | 260.31 | 262.59 | 263.68 | 227400.0 | 263.68 |
2021-01-21 | 265.0 | 260.21 | 265.0 | 261.31 | 215900.0 | 261.31 |
2021-01-20 | 264.61 | 260.3 | 260.31 | 263.53 | 463900.0 | 263.53 |
2021-01-19 | 264.36 | 258.01 | 263.39 | 261.0 | 295200.0 | 261.0 |
2021-01-15 | 266.6 | 260.58 | 263.07 | 261.37 | 277500.0 | 261.37 |
2021-01-14 | 279.8 | 261.39 | 277.17 | 261.76 | 454500.0 | 261.76 |
2021-01-13 | 279.45 | 274.13 | 278.62 | 276.27 | 221200.0 | 276.27 |
2021-01-12 | 281.52 | 275.39 | 280.0 | 278.11 | 197200.0 | 278.11 |
2021-01-11 | 283.81 | 277.97 | 282.61 | 279.92 | 190000.0 | 279.92 |
2021-01-08 | 284.86 | 278.27 | 280.2 | 283.75 | 350100.0 | 283.75 |
2021-01-07 | 280.35 | 274.36 | 275.0 | 280.02 | 205800.0 | 280.02 |
2021-01-06 | 274.92 | 264.59 | 264.59 | 274.36 | 336900.0 | 274.36 |
2021-01-05 | 271.81 | 264.12 | 266.68 | 268.99 | 236400.0 | 268.99 |
2021-01-04 | 273.99 | 263.25 | 270.89 | 265.9 | 244400.0 | 265.9 |
2020-12-31 | 269.46 | 263.72 | 266.99 | 268.38 | 234100.0 | 268.38 |
2020-12-30 | 270.65 | 266.92 | 268.84 | 267.52 | 121800.0 | 267.52 |
2020-12-29 | 268.15 | 263.42 | 266.66 | 266.78 | 208500.0 | 266.78 |
2020-12-28 | 268.35 | 263.04 | 264.02 | 265.11 | 198500.0 | 265.11 |
2020-12-24 | 269.33 | 265.32 | 266.55 | 265.94 | 90800.0 | 265.94 |
2020-12-23 | 268.54 | 265.35 | 267.64 | 265.49 | 145400.0 | 265.49 |
2020-12-22 | 268.91 | 265.44 | 265.61 | 266.59 | 270800.0 | 266.59 |
2020-12-21 | 265.3 | 258.01 | 263.77 | 265.3 | 229300.0 | 265.3 |
2020-12-18 | 267.98 | 262.13 | 267.91 | 265.66 | 646400.0 | 265.66 |
2020-12-17 | 270.24 | 266.13 | 267.64 | 267.72 | 442700.0 | 267.72 |
2020-12-16 | 269.59 | 262.76 | 265.28 | 264.74 | 215300.0 | 264.74 |
2020-12-15 | 268.0 | 261.2 | 263.61 | 266.08 | 391700.0 | 266.08 |
2020-12-14 | 271.56 | 262.59 | 268.57 | 263.0 | 349000.0 | 263.0 |
2020-12-11 | 273.33 | 264.96 | 271.33 | 265.0 | 393000.0 | 265.0 |
2020-12-10 | 272.34 | 267.0 | 268.84 | 270.45 | 319700.0 | 270.45 |
2020-12-09 | 271.87 | 265.56 | 270.41 | 267.87 | 341900.0 | 267.87 |
2020-12-08 | 272.58 | 268.27 | 268.5 | 271.35 | 419600.0 | 271.35 |
2020-12-07 | 268.17 | 263.34 | 265.86 | 267.53 | 261700.0 | 267.53 |
2020-12-04 | 267.97 | 259.41 | 262.05 | 265.24 | 389400.0 | 265.24 |
2020-12-03 | 266.69 | 253.93 | 254.53 | 261.47 | 504900.0 | 261.47 |
2020-12-02 | 254.99 | 250.67 | 253.36 | 254.53 | 190600.0 | 254.53 |
2020-12-01 | 255.99 | 249.45 | 255.99 | 253.07 | 329000.0 | 253.07 |
2020-11-30 | 256.97 | 248.2 | 254.0 | 254.49 | 1305000.0 | 254.49 |
2020-11-27 | 254.59 | 246.34 | 247.37 | 254.41 | 170400.0 | 254.41 |
2020-11-25 | 246.67 | 242.94 | 245.02 | 245.41 | 272600.0 | 245.41 |
2020-11-24 | 245.75 | 240.89 | 244.58 | 244.05 | 376500.0 | 244.05 |
2020-11-23 | 250.64 | 244.07 | 249.71 | 245.5 | 253000.0 | 245.5 |
2020-11-20 | 250.72 | 246.04 | 247.07 | 247.96 | 257000.0 | 247.96 |
2020-11-19 | 251.85 | 244.95 | 245.95 | 246.47 | 319400.0 | 246.47 |
2020-11-18 | 248.0 | 243.81 | 246.99 | 244.35 | 262000.0 | 244.35 |
2020-11-17 | 249.01 | 242.52 | 244.99 | 247.85 | 194600.0 | 247.85 |
2020-11-16 | 248.5 | 242.06 | 244.65 | 244.77 | 319700.0 | 244.77 |
2020-11-13 | 248.98 | 243.53 | 248.11 | 245.54 | 227700.0 | 245.54 |
2020-11-12 | 248.25 | 243.69 | 246.36 | 246.46 | 233700.0 | 246.46 |
2020-11-11 | 250.74 | 243.0 | 245.78 | 244.81 | 263900.0 | 244.81 |
2020-11-10 | 244.78 | 236.61 | 242.12 | 243.04 | 596400.0 | 243.04 |
2020-11-09 | 255.72 | 240.9 | 254.94 | 242.2 | 672700.0 | 242.2 |
2020-11-06 | 259.29 | 245.54 | 249.0 | 254.94 | 406200.0 | 254.94 |
2020-11-05 | 252.26 | 247.93 | 249.99 | 249.99 | 290000.0 | 249.99 |
2020-11-04 | 244.63 | 234.64 | 239.72 | 244.62 | 363800.0 | 244.62 |
2020-11-03 | 236.15 | 225.1 | 226.63 | 235.0 | 287300.0 | 235.0 |
2020-11-02 | 232.34 | 223.96 | 226.94 | 225.36 | 306400.0 | 225.36 |
2020-10-30 | 226.31 | 218.23 | 224.43 | 223.82 | 373800.0 | 223.82 |
2020-10-29 | 237.25 | 225.51 | 237.25 | 225.68 | 379400.0 | 225.68 |
2020-10-28 | 249.0 | 233.32 | 249.0 | 233.6 | 509100.0 | 233.6 |
2020-10-27 | 251.23 | 246.35 | 247.98 | 251.18 | 420800.0 | 251.18 |
2020-10-26 | 249.42 | 242.3 | 242.3 | 246.04 | 264800.0 | 246.04 |
2020-10-23 | 245.79 | 240.68 | 240.68 | 244.77 | 274600.0 | 244.77 |
2020-10-22 | 240.97 | 235.24 | 235.75 | 239.66 | 270300.0 | 239.66 |
2020-10-21 | 238.44 | 231.4 | 235.54 | 234.16 | 220700.0 | 234.16 |
2020-10-20 | 240.1 | 235.28 | 235.74 | 236.33 | 217600.0 | 236.33 |
2020-10-19 | 242.11 | 234.06 | 238.0 | 235.74 | 163500.0 | 235.74 |
2020-10-16 | 238.22 | 233.41 | 233.85 | 237.3 | 307700.0 | 237.3 |
2020-10-15 | 234.08 | 228.36 | 229.22 | 232.75 | 180600.0 | 232.75 |
2020-10-14 | 235.0 | 229.63 | 234.04 | 231.89 | 286200.0 | 231.89 |
2020-10-13 | 236.99 | 230.32 | 233.64 | 232.76 | 321700.0 | 232.76 |
2020-10-12 | 244.19 | 232.36 | 239.34 | 232.78 | 436900.0 | 232.78 |
2020-10-09 | 244.43 | 241.36 | 242.76 | 242.43 | 230900.0 | 242.43 |
2020-10-08 | 247.6 | 239.15 | 246.0 | 241.06 | 507200.0 | 241.06 |
2020-10-07 | 254.0 | 245.74 | 249.0 | 245.74 | 727500.0 | 245.74 |
2020-10-06 | 243.87 | 238.13 | 238.94 | 240.13 | 332500.0 | 240.13 |
2020-10-05 | 239.97 | 234.75 | 234.75 | 239.61 | 259400.0 | 239.61 |
2020-10-02 | 237.97 | 232.19 | 233.37 | 234.25 | 272700.0 | 234.25 |
2020-10-01 | 241.75 | 228.19 | 238.0 | 236.44 | 471700.0 | 236.44 |
2020-09-30 | 238.72 | 231.65 | 232.78 | 236.06 | 351800.0 | 236.06 |
2020-09-29 | 237.7 | 230.94 | 232.0 | 232.31 | 321600.0 | 232.31 |
2020-09-28 | 232.5 | 226.51 | 227.01 | 230.76 | 367300.0 | 230.76 |
2020-09-25 | 226.32 | 216.48 | 217.81 | 225.9 | 252500.0 | 225.9 |
2020-09-24 | 220.24 | 214.64 | 215.23 | 217.95 | 279100.0 | 217.95 |
2020-09-23 | 221.36 | 215.85 | 219.0 | 217.6 | 322900.0 | 217.6 |
2020-09-22 | 220.92 | 214.45 | 220.84 | 220.23 | 366900.0 | 220.23 |
2020-09-21 | 221.25 | 216.48 | 220.69 | 219.79 | 379800.0 | 219.79 |
2020-09-18 | 226.87 | 220.02 | 226.21 | 223.29 | 1054400.0 | 223.29 |
2020-09-17 | 226.6 | 220.59 | 222.19 | 224.94 | 458000.0 | 224.94 |
2020-09-16 | 226.21 | 220.69 | 223.78 | 224.77 | 382100.0 | 224.77 |
2020-09-15 | 227.74 | 221.74 | 223.75 | 223.39 | 394200.0 | 223.39 |
2020-09-14 | 221.58 | 214.93 | 215.99 | 220.99 | 214600.0 | 220.99 |
2020-09-11 | 217.71 | 212.16 | 216.08 | 214.06 | 276900.0 | 214.06 |
2020-09-10 | 224.82 | 215.01 | 222.89 | 215.15 | 343100.0 | 215.15 |
2020-09-09 | 223.39 | 218.0 | 219.42 | 221.42 | 453700.0 | 221.42 |
2020-09-08 | 217.32 | 208.31 | 209.17 | 215.54 | 517400.0 | 215.54 |
2020-09-04 | 217.7 | 203.81 | 216.94 | 213.72 | 496600.0 | 213.72 |
2020-09-03 | 229.65 | 216.61 | 229.65 | 217.99 | 536200.0 | 217.99 |
2020-09-02 | 232.97 | 224.24 | 225.0 | 232.46 | 401600.0 | 232.46 |
2020-09-01 | 225.49 | 221.73 | 224.0 | 223.65 | 278700.0 | 223.65 |
2020-08-31 | 225.09 | 216.79 | 216.79 | 224.0 | 414200.0 | 224.0 |
2020-08-28 | 221.06 | 216.46 | 220.14 | 219.78 | 312500.0 | 219.78 |
2020-08-27 | 221.85 | 215.76 | 219.17 | 219.89 | 342600.0 | 219.89 |
2020-08-26 | 218.67 | 213.68 | 218.4 | 218.23 | 249600.0 | 218.23 |
2020-08-25 | 219.29 | 212.51 | 213.25 | 218.82 | 265100.0 | 218.82 |
2020-08-24 | 221.7 | 213.29 | 220.55 | 214.33 | 277600.0 | 214.33 |
2020-08-21 | 223.0 | 218.43 | 222.62 | 219.19 | 410800.0 | 219.19 |
2020-08-20 | 223.5 | 217.15 | 218.5 | 223.0 | 356900.0 | 223.0 |
2020-08-19 | 221.33 | 216.49 | 220.3 | 218.16 | 426600.0 | 218.16 |
2020-08-18 | 222.0 | 217.0 | 220.74 | 218.89 | 425200.0 | 218.89 |
2020-08-17 | 220.15 | 214.46 | 214.46 | 220.05 | 513600.0 | 220.05 |
2020-08-14 | 216.74 | 212.22 | 215.4 | 214.09 | 264500.0 | 214.09 |
2020-08-13 | 216.18 | 210.89 | 211.58 | 213.95 | 330100.0 | 213.95 |
2020-08-12 | 213.67 | 209.82 | 210.53 | 211.36 | 306300.0 | 211.36 |
2020-08-11 | 212.58 | 205.01 | 210.15 | 209.49 | 390900.0 | 209.49 |
2020-08-10 | 217.13 | 209.57 | 216.37 | 211.63 | 493900.0 | 211.63 |
2020-08-07 | 220.41 | 214.15 | 219.38 | 217.08 | 381700.0 | 217.08 |
2020-08-06 | 227.0 | 214.6 | 226.24 | 219.24 | 444500.0 | 219.24 |
2020-08-05 | 226.5 | 215.21 | 217.95 | 225.1 | 645900.0 | 225.1 |
2020-08-04 | 219.06 | 214.23 | 219.06 | 217.19 | 535000.0 | 217.19 |
2020-08-03 | 223.9 | 217.51 | 222.15 | 218.25 | 400200.0 | 218.25 |
2020-07-31 | 223.27 | 214.32 | 221.86 | 220.12 | 465100.0 | 220.12 |
2020-07-30 | 221.05 | 213.21 | 216.3 | 220.1 | 608200.0 | 220.1 |
2020-07-29 | 226.0 | 212.89 | 223.43 | 218.77 | 1613900.0 | 218.77 |
2020-07-28 | 238.68 | 234.13 | 235.5 | 235.35 | 369900.0 | 235.35 |
2020-07-27 | 237.91 | 233.57 | 234.37 | 235.71 | 343100.0 | 235.71 |
2020-07-24 | 235.29 | 226.43 | 235.29 | 233.46 | 411000.0 | 233.46 |
2020-07-23 | 246.0 | 237.05 | 242.46 | 237.96 | 272900.0 | 237.96 |
2020-07-22 | 247.24 | 236.57 | 246.25 | 240.32 | 424200.0 | 240.32 |
2020-07-21 | 248.88 | 240.6 | 247.96 | 245.25 | 613400.0 | 245.25 |
2020-07-20 | 247.42 | 234.55 | 234.55 | 246.81 | 822000.0 | 246.81 |
2020-07-17 | 236.0 | 228.31 | 228.31 | 234.95 | 390000.0 | 234.95 |
2020-07-16 | 230.0 | 225.27 | 229.09 | 227.61 | 286100.0 | 227.61 |
2020-07-15 | 232.54 | 224.94 | 227.37 | 229.75 | 401200.0 | 229.75 |
2020-07-14 | 224.58 | 215.24 | 220.04 | 224.35 | 368400.0 | 224.35 |
2020-07-13 | 234.6 | 218.99 | 232.45 | 220.53 | 445000.0 | 220.53 |
2020-07-10 | 237.58 | 230.3 | 235.66 | 231.13 | 255200.0 | 231.13 |
2020-07-09 | 236.85 | 230.56 | 234.97 | 236.47 | 274200.0 | 236.47 |
2020-07-08 | 238.0 | 232.29 | 234.95 | 234.49 | 434300.0 | 234.49 |
2020-07-07 | 241.14 | 233.69 | 234.34 | 233.89 | 586000.0 | 233.89 |
2020-07-06 | 238.02 | 233.0 | 233.69 | 234.6 | 505300.0 | 234.6 |
2020-07-02 | 232.46 | 227.93 | 230.0 | 231.72 | 538800.0 | 231.72 |
2020-07-01 | 230.79 | 224.61 | 229.0 | 229.7 | 495400.0 | 229.7 |
2020-06-30 | 228.62 | 220.04 | 220.85 | 227.99 | 535900.0 | 227.99 |
2020-06-29 | 220.13 | 212.58 | 216.65 | 219.73 | 435300.0 | 219.73 |
2020-06-26 | 221.93 | 216.46 | 220.08 | 217.5 | 795500.0 | 217.5 |
2020-06-25 | 222.44 | 216.98 | 222.44 | 220.55 | 478900.0 | 220.55 |
2020-06-24 | 230.87 | 220.6 | 228.92 | 222.07 | 541800.0 | 222.07 |
2020-06-23 | 232.41 | 227.47 | 230.0 | 228.22 | 328500.0 | 228.22 |
2020-06-22 | 232.78 | 225.8 | 226.63 | 229.03 | 771200.0 | 229.03 |
2020-06-19 | 226.87 | 220.35 | 223.13 | 226.03 | 878600.0 | 226.03 |
2020-06-18 | 226.28 | 220.14 | 224.84 | 221.41 | 419300.0 | 221.41 |
2020-06-17 | 226.94 | 222.95 | 222.95 | 224.81 | 336500.0 | 224.81 |
2020-06-16 | 227.38 | 220.94 | 225.8 | 223.45 | 524200.0 | 223.45 |
2020-06-15 | 224.56 | 215.0 | 216.21 | 224.19 | 529700.0 | 224.19 |
2020-06-12 | 224.35 | 211.76 | 222.94 | 217.39 | 561200.0 | 217.39 |
2020-06-11 | 227.79 | 219.06 | 225.85 | 220.83 | 553500.0 | 220.83 |
2020-06-10 | 226.53 | 217.55 | 218.66 | 225.69 | 759600.0 | 225.69 |
2020-06-09 | 219.45 | 213.58 | 216.45 | 215.78 | 558500.0 | 215.78 |
2020-06-08 | 217.35 | 211.83 | 216.01 | 214.44 | 707800.0 | 214.44 |
2020-06-05 | 223.1 | 212.27 | 216.09 | 220.24 | 860700.0 | 220.24 |
2020-06-04 | 228.37 | 216.28 | 225.37 | 218.61 | 947400.0 | 218.61 |
2020-06-03 | 234.45 | 225.6 | 232.53 | 226.99 | 908300.0 | 226.99 |
2020-06-02 | 235.99 | 229.01 | 235.83 | 234.6 | 698800.0 | 234.6 |
2020-06-01 | 240.61 | 232.55 | 239.54 | 236.94 | 658900.0 | 236.94 |
2020-05-29 | 243.0 | 235.37 | 238.3 | 240.19 | 3178200.0 | 240.19 |
2020-05-28 | 239.2 | 225.38 | 225.38 | 234.36 | 927000.0 | 234.36 |
2020-05-27 | 231.74 | 217.48 | 231.0 | 224.25 | 1043100.0 | 224.25 |
2020-05-26 | 250.0 | 234.1 | 250.0 | 235.12 | 1073000.0 | 235.12 |
2020-05-22 | 246.73 | 240.09 | 242.78 | 246.68 | 460500.0 | 246.68 |
2020-05-21 | 250.56 | 241.66 | 249.98 | 242.62 | 615400.0 | 242.62 |
2020-05-20 | 249.57 | 244.16 | 248.99 | 248.95 | 523400.0 | 248.95 |
2020-05-19 | 250.48 | 243.38 | 247.73 | 246.02 | 502900.0 | 246.02 |
2020-05-18 | 254.66 | 246.6 | 250.2 | 246.82 | 630700.0 | 246.82 |
2020-05-15 | 252.2 | 244.72 | 244.72 | 248.82 | 1006600.0 | 248.82 |
2020-05-14 | 247.06 | 239.01 | 240.81 | 246.12 | 616000.0 | 246.12 |
2020-05-13 | 249.58 | 238.89 | 246.8 | 241.1 | 638300.0 | 241.1 |
2020-05-12 | 258.0 | 243.28 | 257.85 | 243.62 | 945800.0 | 243.62 |
2020-05-11 | 251.51 | 237.58 | 238.45 | 250.39 | 1043500.0 | 250.39 |
2020-05-08 | 239.54 | 232.35 | 235.71 | 237.14 | 481800.0 | 237.14 |
2020-05-07 | 244.74 | 233.1 | 243.71 | 233.41 | 988600.0 | 233.41 |
2020-05-06 | 243.01 | 234.5 | 235.85 | 240.07 | 757400.0 | 240.07 |
2020-05-05 | 236.93 | 227.56 | 227.56 | 234.0 | 508800.0 | 234.0 |
2020-05-04 | 226.38 | 218.12 | 218.48 | 225.73 | 546400.0 | 225.73 |
2020-05-01 | 219.65 | 211.64 | 211.93 | 218.0 | 542200.0 | 218.0 |
2020-04-30 | 219.92 | 211.5 | 212.54 | 213.91 | 529000.0 | 213.91 |
2020-04-29 | 225.79 | 212.01 | 220.11 | 212.95 | 854000.0 | 212.95 |
2020-04-28 | 219.4 | 212.15 | 218.27 | 212.56 | 704000.0 | 212.56 |
2020-04-27 | 221.13 | 211.02 | 221.13 | 214.33 | 614200.0 | 214.33 |
2020-04-24 | 210.38 | 206.01 | 208.26 | 208.07 | 476600.0 | 208.07 |
2020-04-23 | 205.69 | 199.0 | 201.48 | 204.05 | 543500.0 | 204.05 |
2020-04-22 | 202.15 | 196.93 | 198.99 | 200.95 | 321400.0 | 200.95 |
2020-04-21 | 199.0 | 194.45 | 198.21 | 197.24 | 412400.0 | 197.24 |
2020-04-20 | 199.75 | 194.3 | 196.0 | 198.25 | 669100.0 | 198.25 |
2020-04-17 | 208.59 | 198.03 | 208.59 | 199.7 | 1028000.0 | 199.7 |
2020-04-16 | 206.55 | 201.5 | 203.2 | 205.03 | 586600.0 | 205.03 |
2020-04-15 | 202.52 | 189.82 | 191.21 | 200.63 | 660300.0 | 200.63 |
2020-04-14 | 193.67 | 182.49 | 184.0 | 192.71 | 633800.0 | 192.71 |
2020-04-13 | 184.0 | 179.0 | 180.0 | 182.86 | 310600.0 | 182.86 |
2020-04-09 | 187.98 | 182.0 | 185.71 | 185.42 | 474800.0 | 185.42 |
2020-04-08 | 186.45 | 180.64 | 183.56 | 185.18 | 417700.0 | 185.18 |
2020-04-07 | 189.0 | 182.31 | 187.11 | 183.26 | 519600.0 | 183.26 |
2020-04-06 | 188.03 | 182.82 | 184.0 | 185.13 | 401800.0 | 185.13 |
2020-04-03 | 185.52 | 180.0 | 184.18 | 182.12 | 551000.0 | 182.12 |
2020-04-02 | 184.6 | 176.01 | 178.16 | 183.82 | 468400.0 | 183.82 |
2020-04-01 | 183.47 | 173.15 | 175.25 | 178.49 | 574400.0 | 178.49 |
2020-03-31 | 180.93 | 173.28 | 179.54 | 177.12 | 443500.0 | 177.12 |
2020-03-30 | 184.02 | 176.66 | 180.0 | 179.76 | 627600.0 | 179.76 |
2020-03-27 | 182.0 | 166.82 | 171.12 | 179.03 | 683100.0 | 179.03 |
2020-03-26 | 174.89 | 160.93 | 161.16 | 173.88 | 596900.0 | 173.88 |
2020-03-25 | 169.99 | 153.01 | 156.53 | 159.81 | 641500.0 | 159.81 |
2020-03-24 | 158.45 | 150.06 | 153.16 | 155.4 | 541700.0 | 155.4 |
2020-03-23 | 154.3 | 144.07 | 154.3 | 148.38 | 574000.0 | 148.38 |
2020-03-20 | 172.22 | 150.6 | 165.0 | 155.1 | 745700.0 | 155.1 |
2020-03-19 | 171.31 | 151.33 | 159.4 | 164.39 | 641400.0 | 164.39 |
2020-03-18 | 169.61 | 143.9 | 168.26 | 161.38 | 777500.0 | 161.38 |
2020-03-17 | 178.95 | 167.24 | 176.93 | 172.7 | 804000.0 | 172.7 |
2020-03-16 | 180.46 | 168.64 | 174.84 | 174.19 | 852800.0 | 174.19 |
2020-03-13 | 187.16 | 175.93 | 179.42 | 186.78 | 658400.0 | 186.78 |
2020-03-12 | 187.85 | 159.16 | 172.3 | 179.42 | 1016400.0 | 179.42 |
2020-03-11 | 185.57 | 177.16 | 178.58 | 182.64 | 885000.0 | 182.64 |
2020-03-10 | 182.44 | 172.2 | 173.49 | 182.41 | 644400.0 | 182.41 |
2020-03-09 | 176.78 | 168.8 | 170.0 | 173.32 | 463700.0 | 173.32 |
2020-03-06 | 180.71 | 171.23 | 173.36 | 180.0 | 642200.0 | 180.0 |
2020-03-05 | 181.97 | 176.33 | 179.21 | 178.68 | 320200.0 | 178.68 |
2020-03-04 | 182.62 | 173.35 | 174.41 | 182.25 | 477900.0 | 182.25 |
2020-03-03 | 180.81 | 168.17 | 177.86 | 171.2 | 545900.0 | 171.2 |
2020-03-02 | 178.43 | 165.45 | 165.8 | 178.06 | 553900.0 | 178.06 |
2020-02-28 | 165.61 | 159.3 | 162.54 | 163.33 | 573500.0 | 163.33 |
2020-02-27 | 170.57 | 162.51 | 164.36 | 167.16 | 595800.0 | 167.16 |
2020-02-26 | 173.44 | 167.15 | 169.0 | 167.41 | 273800.0 | 167.41 |
2020-02-25 | 175.1 | 167.76 | 174.16 | 168.85 | 513700.0 | 168.85 |
2020-02-24 | 174.6 | 170.59 | 172.62 | 173.28 | 574200.0 | 173.28 |
2020-02-21 | 181.61 | 176.15 | 181.49 | 178.37 | 373300.0 | 178.37 |
2020-02-20 | 186.91 | 179.28 | 180.2 | 181.81 | 410100.0 | 181.81 |
2020-02-19 | 183.25 | 178.46 | 182.32 | 182.23 | 942600.0 | 182.23 |
2020-02-18 | 184.24 | 181.13 | 184.24 | 181.49 | 600300.0 | 181.49 |