名前 | Motorola Solutions Inc. Common Stock |
ティッカー | MSI |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 184.4 | 180.49 | 182.05 | 183.35 | 689400.0 | 183.35 |
2021-02-12 | 182.74 | 180.05 | 181.76 | 181.07 | 721600.0 | 181.07 |
2021-02-11 | 183.97 | 181.03 | 183.97 | 181.79 | 690000.0 | 181.79 |
2021-02-10 | 184.4 | 182.52 | 184.0 | 183.32 | 654000.0 | 183.32 |
2021-02-09 | 183.93 | 181.38 | 182.85 | 183.12 | 701700.0 | 183.12 |
2021-02-08 | 183.9 | 181.11 | 182.6 | 182.54 | 919500.0 | 182.54 |
2021-02-05 | 183.39 | 177.38 | 182.39 | 182.09 | 1023800.0 | 182.09 |
2021-02-04 | 182.83 | 179.02 | 179.95 | 182.21 | 1096700.0 | 182.21 |
2021-02-03 | 180.69 | 177.12 | 178.95 | 179.42 | 646300.0 | 179.42 |
2021-02-02 | 179.87 | 174.71 | 175.36 | 178.78 | 888100.0 | 178.78 |
2021-02-01 | 175.68 | 168.67 | 168.67 | 174.6 | 872700.0 | 174.6 |
2021-01-29 | 173.11 | 167.07 | 170.95 | 167.55 | 995400.0 | 167.55 |
2021-01-28 | 172.87 | 169.68 | 171.65 | 169.83 | 861300.0 | 169.83 |
2021-01-27 | 174.92 | 170.23 | 171.16 | 171.54 | 642400.0 | 171.54 |
2021-01-26 | 174.04 | 170.37 | 173.67 | 172.54 | 460200.0 | 172.54 |
2021-01-25 | 175.2 | 172.67 | 174.7 | 173.72 | 503000.0 | 173.72 |
2021-01-22 | 174.11 | 170.83 | 172.07 | 173.71 | 452700.0 | 173.71 |
2021-01-21 | 173.09 | 170.47 | 172.72 | 172.29 | 680600.0 | 172.29 |
2021-01-20 | 173.21 | 170.52 | 171.7 | 172.92 | 610600.0 | 172.92 |
2021-01-19 | 174.82 | 171.48 | 174.82 | 171.77 | 1419300.0 | 171.77 |
2021-01-15 | 174.31 | 171.11 | 173.53 | 173.55 | 570200.0 | 173.55 |
2021-01-14 | 177.0 | 171.97 | 173.74 | 173.47 | 596900.0 | 173.47 |
2021-01-13 | 174.65 | 172.51 | 173.41 | 174.09 | 449000.0 | 174.09 |
2021-01-12 | 175.54 | 172.93 | 173.63 | 174.24 | 936200.0 | 174.24 |
2021-01-11 | 174.74 | 172.75 | 173.17 | 173.69 | 627300.0 | 173.69 |
2021-01-08 | 174.64 | 171.3 | 171.3 | 174.55 | 830300.0 | 174.55 |
2021-01-07 | 173.46 | 170.64 | 170.91 | 171.08 | 746500.0 | 171.08 |
2021-01-06 | 171.55 | 165.7 | 166.56 | 170.68 | 914600.0 | 170.68 |
2021-01-05 | 168.69 | 165.73 | 167.88 | 166.61 | 779100.0 | 166.61 |
2021-01-04 | 171.19 | 165.6 | 170.64 | 167.5 | 991100.0 | 167.5 |
2020-12-31 | 170.17 | 166.51 | 166.68 | 170.06 | 485400.0 | 170.06 |
2020-12-30 | 168.86 | 166.89 | 167.51 | 166.98 | 561300.0 | 166.98 |
2020-12-29 | 170.7 | 166.38 | 170.54 | 166.94 | 461900.0 | 166.94 |
2020-12-28 | 170.44 | 167.83 | 169.92 | 169.41 | 615200.0 | 169.41 |
2020-12-24 | 169.19 | 167.37 | 169.0 | 168.47 | 239000.0 | 168.47 |
2020-12-23 | 170.34 | 167.92 | 168.05 | 168.61 | 633000.0 | 168.61 |
2020-12-22 | 167.88 | 164.78 | 165.06 | 167.45 | 717900.0 | 167.45 |
2020-12-21 | 168.36 | 163.16 | 167.53 | 165.22 | 954200.0 | 165.22 |
2020-12-18 | 171.03 | 168.71 | 169.15 | 170.26 | 1989500.0 | 170.26 |
2020-12-17 | 170.39 | 166.86 | 167.63 | 169.65 | 1322700.0 | 169.65 |
2020-12-16 | 168.84 | 164.77 | 168.08 | 166.92 | 1559300.0 | 166.92 |
2020-12-15 | 168.87 | 166.3 | 167.02 | 168.03 | 1605300.0 | 168.03 |
2020-12-14 | 169.81 | 165.77 | 168.7 | 165.92 | 1903500.0 | 165.92 |
2020-12-11 | 171.31 | 166.93 | 170.54 | 168.4 | 2205800.0 | 167.69 |
2020-12-10 | 174.29 | 170.65 | 173.06 | 171.86 | 846500.0 | 171.14 |
2020-12-09 | 175.2 | 172.09 | 173.44 | 172.9 | 566700.0 | 172.17 |
2020-12-08 | 172.86 | 168.34 | 169.32 | 172.48 | 1262500.0 | 171.75 |
2020-12-07 | 171.96 | 169.92 | 170.45 | 170.46 | 457500.0 | 169.74 |
2020-12-04 | 172.44 | 169.5 | 171.59 | 170.4 | 810300.0 | 169.68 |
2020-12-03 | 172.55 | 168.6 | 170.83 | 171.12 | 776100.0 | 170.4 |
2020-12-02 | 171.75 | 169.02 | 170.63 | 171.06 | 721700.0 | 170.34 |
2020-12-01 | 173.44 | 169.78 | 172.78 | 170.5 | 1202100.0 | 169.78 |
2020-11-30 | 174.63 | 170.27 | 172.6 | 171.53 | 1513700.0 | 170.81 |
2020-11-27 | 174.73 | 172.38 | 173.63 | 173.46 | 287600.0 | 172.73 |
2020-11-25 | 175.41 | 171.33 | 172.0 | 172.13 | 1198300.0 | 171.4 |
2020-11-24 | 172.58 | 170.47 | 170.96 | 171.87 | 858300.0 | 171.15 |
2020-11-23 | 169.81 | 166.18 | 168.09 | 169.38 | 654900.0 | 168.67 |
2020-11-20 | 170.58 | 166.0 | 169.35 | 167.3 | 1254900.0 | 166.59 |
2020-11-19 | 169.28 | 165.39 | 166.61 | 169.16 | 400800.0 | 168.45 |
2020-11-18 | 170.19 | 167.28 | 169.95 | 167.45 | 542800.0 | 166.74 |
2020-11-17 | 172.93 | 169.43 | 172.08 | 169.57 | 769900.0 | 168.86 |
2020-11-16 | 173.92 | 171.25 | 172.36 | 173.9 | 575600.0 | 173.17 |
2020-11-13 | 172.42 | 168.7 | 169.32 | 170.5 | 493100.0 | 169.78 |
2020-11-12 | 169.73 | 166.5 | 168.58 | 167.53 | 411100.0 | 166.82 |
2020-11-11 | 170.0 | 167.24 | 169.04 | 169.73 | 533600.0 | 169.01 |
2020-11-10 | 170.66 | 165.96 | 170.07 | 166.8 | 979800.0 | 166.1 |
2020-11-09 | 175.71 | 169.92 | 171.94 | 170.26 | 1275400.0 | 169.54 |
2020-11-06 | 165.79 | 161.2 | 162.27 | 164.48 | 992500.0 | 163.79 |
2020-11-05 | 165.57 | 160.52 | 163.13 | 160.85 | 1098200.0 | 160.17 |
2020-11-04 | 166.38 | 160.19 | 166.23 | 160.33 | 1408200.0 | 159.65 |
2020-11-03 | 169.28 | 165.41 | 165.66 | 166.0 | 968100.0 | 165.3 |
2020-11-02 | 164.77 | 159.88 | 160.0 | 163.47 | 1089800.0 | 162.78 |
2020-10-30 | 161.82 | 156.3 | 160.5 | 158.06 | 1093300.0 | 157.39 |
2020-10-29 | 165.39 | 160.89 | 163.9 | 162.89 | 1145500.0 | 162.2 |
2020-10-28 | 170.42 | 164.35 | 169.14 | 164.49 | 1116900.0 | 163.8 |
2020-10-27 | 175.24 | 171.92 | 172.04 | 172.36 | 854600.0 | 171.63 |
2020-10-26 | 173.03 | 169.42 | 172.48 | 172.3 | 845400.0 | 171.57 |
2020-10-23 | 176.92 | 171.71 | 173.18 | 174.78 | 1030300.0 | 174.04 |
2020-10-22 | 171.48 | 168.85 | 170.88 | 169.06 | 727800.0 | 168.35 |
2020-10-21 | 171.81 | 169.45 | 170.44 | 170.49 | 530000.0 | 169.77 |
2020-10-20 | 171.6 | 168.79 | 170.15 | 168.9 | 893600.0 | 168.19 |
2020-10-19 | 173.36 | 169.71 | 171.45 | 170.16 | 728500.0 | 169.44 |
2020-10-16 | 172.82 | 169.79 | 171.42 | 170.91 | 1126400.0 | 170.19 |
2020-10-15 | 174.94 | 165.89 | 165.9 | 171.59 | 1811200.0 | 170.87 |
2020-10-14 | 168.71 | 166.26 | 167.39 | 166.92 | 436300.0 | 166.22 |
2020-10-13 | 169.68 | 165.57 | 167.86 | 166.24 | 954100.0 | 165.54 |
2020-10-12 | 168.84 | 166.01 | 167.53 | 168.33 | 653200.0 | 167.62 |
2020-10-09 | 167.17 | 164.0 | 164.39 | 166.78 | 1274700.0 | 166.08 |
2020-10-08 | 163.71 | 161.68 | 161.68 | 162.77 | 682900.0 | 162.08 |
2020-10-07 | 160.51 | 157.54 | 158.46 | 160.31 | 833100.0 | 159.63 |
2020-10-06 | 159.24 | 156.61 | 158.27 | 156.96 | 772300.0 | 156.3 |
2020-10-05 | 158.65 | 156.59 | 158.0 | 157.51 | 721400.0 | 156.85 |
2020-10-02 | 157.58 | 153.7 | 153.7 | 156.91 | 592800.0 | 156.25 |
2020-10-01 | 158.85 | 155.34 | 158.0 | 156.79 | 715500.0 | 156.13 |
2020-09-30 | 158.04 | 156.07 | 157.71 | 156.81 | 813800.0 | 156.15 |
2020-09-29 | 158.96 | 157.26 | 157.28 | 157.65 | 692400.0 | 156.99 |
2020-09-28 | 158.39 | 155.25 | 155.86 | 156.63 | 1163300.0 | 155.97 |
2020-09-25 | 154.58 | 150.15 | 150.67 | 154.0 | 624000.0 | 153.35 |
2020-09-24 | 152.87 | 149.81 | 151.65 | 151.69 | 1041400.0 | 151.05 |
2020-09-23 | 157.89 | 152.11 | 157.14 | 152.2 | 1065800.0 | 151.56 |
2020-09-22 | 157.39 | 152.39 | 153.17 | 157.27 | 893100.0 | 156.61 |
2020-09-21 | 155.04 | 151.33 | 155.04 | 152.57 | 1382800.0 | 151.93 |
2020-09-18 | 158.31 | 155.73 | 157.02 | 157.31 | 1483000.0 | 156.65 |
2020-09-17 | 158.45 | 153.54 | 154.64 | 158.18 | 1382500.0 | 157.51 |
2020-09-16 | 158.99 | 157.03 | 157.7 | 157.09 | 896600.0 | 156.43 |
2020-09-15 | 157.77 | 156.4 | 156.81 | 156.8 | 557600.0 | 156.14 |
2020-09-14 | 157.08 | 153.82 | 153.82 | 156.0 | 1574900.0 | 155.34 |
2020-09-11 | 154.3 | 151.6 | 152.03 | 153.86 | 1232900.0 | 152.57 |
2020-09-10 | 154.98 | 150.05 | 153.46 | 150.34 | 941300.0 | 149.08 |
2020-09-09 | 155.37 | 152.73 | 154.08 | 153.57 | 685500.0 | 152.29 |
2020-09-08 | 154.0 | 150.32 | 151.15 | 152.49 | 1080200.0 | 151.22 |
2020-09-04 | 155.46 | 151.24 | 154.04 | 153.04 | 1361600.0 | 151.76 |
2020-09-03 | 157.22 | 152.1 | 156.51 | 153.52 | 1015400.0 | 152.24 |
2020-09-02 | 157.97 | 153.53 | 154.0 | 157.09 | 902800.0 | 155.78 |
2020-09-01 | 154.29 | 152.67 | 154.28 | 153.77 | 964100.0 | 152.48 |
2020-08-31 | 155.25 | 152.33 | 153.04 | 154.75 | 1411700.0 | 153.46 |
2020-08-28 | 153.94 | 151.55 | 151.69 | 153.58 | 759500.0 | 152.3 |
2020-08-27 | 154.35 | 151.35 | 154.26 | 151.81 | 1418700.0 | 150.54 |
2020-08-26 | 155.3 | 152.66 | 155.3 | 153.33 | 835500.0 | 152.05 |
2020-08-25 | 155.31 | 153.92 | 154.44 | 154.78 | 654300.0 | 153.49 |
2020-08-24 | 153.99 | 151.48 | 151.48 | 153.97 | 905800.0 | 152.68 |
2020-08-21 | 152.04 | 150.3 | 151.15 | 151.92 | 794200.0 | 150.65 |
2020-08-20 | 151.72 | 148.44 | 148.68 | 151.61 | 1069800.0 | 150.34 |
2020-08-19 | 151.49 | 149.53 | 150.0 | 150.46 | 1288400.0 | 149.2 |
2020-08-18 | 149.98 | 147.08 | 147.58 | 149.8 | 1377600.0 | 148.55 |
2020-08-17 | 147.4 | 145.77 | 145.77 | 147.36 | 981900.0 | 146.13 |
2020-08-14 | 145.6 | 143.83 | 144.89 | 145.37 | 704500.0 | 144.15 |
2020-08-13 | 146.5 | 142.75 | 143.8 | 145.96 | 716100.0 | 144.74 |
2020-08-12 | 146.34 | 142.4 | 142.47 | 145.01 | 948000.0 | 143.8 |
2020-08-11 | 143.52 | 140.21 | 142.16 | 142.87 | 1458900.0 | 141.68 |
2020-08-10 | 144.5 | 140.9 | 144.0 | 142.22 | 1472100.0 | 141.03 |
2020-08-07 | 151.99 | 141.95 | 147.71 | 144.26 | 2828900.0 | 143.05 |
2020-08-06 | 144.05 | 137.89 | 137.89 | 144.03 | 1994000.0 | 142.83 |
2020-08-05 | 139.53 | 137.44 | 138.35 | 138.33 | 1379900.0 | 137.17 |
2020-08-04 | 139.99 | 136.77 | 138.36 | 137.57 | 1211200.0 | 136.42 |
2020-08-03 | 141.25 | 137.46 | 140.65 | 137.54 | 906000.0 | 136.39 |
2020-07-31 | 139.91 | 137.1 | 139.7 | 139.8 | 703300.0 | 138.63 |
2020-07-30 | 139.35 | 135.9 | 137.41 | 139.19 | 541200.0 | 138.03 |
2020-07-29 | 140.55 | 137.8 | 138.01 | 140.04 | 838200.0 | 138.87 |
2020-07-28 | 141.55 | 135.78 | 140.68 | 136.8 | 1517100.0 | 135.66 |
2020-07-27 | 143.53 | 141.49 | 141.81 | 141.96 | 1077100.0 | 140.77 |
2020-07-24 | 144.23 | 140.8 | 144.14 | 141.73 | 1370000.0 | 140.55 |
2020-07-23 | 145.85 | 141.35 | 141.37 | 144.22 | 1640500.0 | 143.01 |
2020-07-22 | 141.97 | 137.26 | 137.7 | 141.2 | 1144600.0 | 140.02 |
2020-07-21 | 138.47 | 136.21 | 136.33 | 138.0 | 1072700.0 | 136.85 |
2020-07-20 | 137.96 | 134.72 | 137.19 | 135.65 | 1771700.0 | 134.52 |
2020-07-17 | 138.47 | 135.24 | 135.83 | 137.68 | 1217200.0 | 136.53 |
2020-07-16 | 134.87 | 133.12 | 133.7 | 134.71 | 1221400.0 | 133.58 |
2020-07-15 | 136.47 | 133.97 | 133.98 | 134.56 | 910100.0 | 133.44 |
2020-07-14 | 133.19 | 129.5 | 130.43 | 132.97 | 1172700.0 | 131.86 |
2020-07-13 | 132.44 | 129.04 | 129.66 | 131.06 | 2373800.0 | 129.96 |
2020-07-10 | 130.41 | 127.58 | 129.86 | 128.42 | 1921300.0 | 127.35 |
2020-07-09 | 132.74 | 128.43 | 131.84 | 130.93 | 1270100.0 | 129.84 |
2020-07-08 | 133.09 | 130.7 | 131.06 | 132.13 | 1498800.0 | 131.03 |
2020-07-07 | 134.77 | 131.01 | 134.48 | 131.08 | 1869300.0 | 129.98 |
2020-07-06 | 137.21 | 135.72 | 136.57 | 136.01 | 1506700.0 | 134.87 |
2020-07-02 | 139.1 | 134.82 | 137.66 | 135.09 | 1444600.0 | 133.96 |
2020-07-01 | 139.74 | 135.65 | 139.49 | 135.97 | 1779800.0 | 134.83 |
2020-06-30 | 140.92 | 138.4 | 138.4 | 140.13 | 1219300.0 | 138.96 |
2020-06-29 | 139.56 | 137.1 | 139.56 | 138.14 | 819200.0 | 136.99 |
2020-06-26 | 140.93 | 136.27 | 140.51 | 138.78 | 3932900.0 | 137.62 |
2020-06-25 | 140.65 | 136.37 | 138.12 | 140.49 | 1508700.0 | 139.32 |
2020-06-24 | 141.03 | 137.28 | 140.29 | 139.3 | 1431300.0 | 138.14 |
2020-06-23 | 142.75 | 140.94 | 142.34 | 141.03 | 1175800.0 | 139.85 |
2020-06-22 | 141.29 | 137.63 | 138.87 | 141.13 | 1767400.0 | 139.95 |
2020-06-19 | 142.85 | 138.48 | 142.2 | 138.88 | 2989600.0 | 137.72 |
2020-06-18 | 142.12 | 138.89 | 138.89 | 141.37 | 1072900.0 | 140.19 |
2020-06-17 | 143.52 | 138.57 | 141.81 | 140.06 | 1042300.0 | 138.89 |
2020-06-16 | 144.56 | 140.75 | 142.61 | 141.92 | 1820900.0 | 140.73 |
2020-06-15 | 138.95 | 135.39 | 137.27 | 137.56 | 1830200.0 | 136.41 |
2020-06-12 | 142.86 | 137.99 | 141.08 | 140.6 | 2441900.0 | 139.42 |
2020-06-11 | 144.37 | 136.06 | 143.89 | 136.08 | 2484300.0 | 134.31 |
2020-06-10 | 152.05 | 147.45 | 151.59 | 148.23 | 2985200.0 | 146.3 |
2020-06-09 | 157.19 | 151.4 | 157.01 | 151.77 | 1223100.0 | 149.79 |
2020-06-08 | 159.76 | 155.43 | 156.0 | 158.32 | 1894700.0 | 156.26 |
2020-06-05 | 156.06 | 151.32 | 151.82 | 155.9 | 1292700.0 | 153.87 |
2020-06-04 | 149.37 | 146.3 | 146.65 | 149.23 | 2194100.0 | 147.29 |
2020-06-03 | 148.17 | 140.32 | 141.18 | 147.87 | 2766600.0 | 145.94 |
2020-06-02 | 139.95 | 137.81 | 139.22 | 139.66 | 1422500.0 | 137.84 |
2020-06-01 | 139.9 | 135.43 | 136.2 | 138.94 | 1260500.0 | 137.13 |
2020-05-29 | 136.71 | 132.8 | 136.29 | 135.33 | 2404100.0 | 133.57 |
2020-05-28 | 138.49 | 134.51 | 135.52 | 135.87 | 1334300.0 | 134.1 |
2020-05-27 | 138.21 | 133.24 | 138.21 | 134.02 | 1890700.0 | 132.27 |
2020-05-26 | 139.64 | 137.08 | 137.83 | 137.39 | 1730200.0 | 135.6 |
2020-05-22 | 137.29 | 134.09 | 137.03 | 134.19 | 1021400.0 | 132.44 |
2020-05-21 | 139.93 | 136.97 | 138.88 | 137.19 | 1199400.0 | 135.4 |
2020-05-20 | 139.46 | 135.74 | 137.36 | 138.59 | 1587700.0 | 136.79 |
2020-05-19 | 138.98 | 135.85 | 136.94 | 137.03 | 1649800.0 | 135.25 |
2020-05-18 | 135.88 | 131.91 | 131.98 | 135.52 | 1684900.0 | 133.76 |
2020-05-15 | 129.15 | 125.34 | 126.37 | 129.07 | 1172200.0 | 127.39 |
2020-05-14 | 127.69 | 124.36 | 127.0 | 127.32 | 1589700.0 | 125.66 |
2020-05-13 | 132.44 | 126.71 | 131.14 | 128.37 | 2539400.0 | 126.7 |
2020-05-12 | 133.31 | 130.21 | 131.49 | 131.23 | 1974000.0 | 129.52 |
2020-05-11 | 133.13 | 128.86 | 130.05 | 130.14 | 2388000.0 | 128.45 |
2020-05-08 | 135.62 | 124.6 | 130.49 | 131.27 | 5281800.0 | 129.56 |
2020-05-07 | 138.0 | 135.5 | 137.13 | 136.21 | 2499400.0 | 134.44 |
2020-05-06 | 142.0 | 135.28 | 141.79 | 135.3 | 1620100.0 | 133.54 |
2020-05-05 | 143.47 | 140.66 | 141.91 | 140.82 | 1013300.0 | 138.99 |
2020-05-04 | 141.22 | 137.01 | 138.73 | 141.16 | 1801200.0 | 139.32 |
2020-05-01 | 143.14 | 138.46 | 141.5 | 138.83 | 1202500.0 | 137.02 |
2020-04-30 | 148.38 | 143.56 | 148.36 | 143.81 | 1259000.0 | 141.94 |
2020-04-29 | 150.03 | 145.0 | 147.0 | 148.92 | 1685400.0 | 146.98 |
2020-04-28 | 156.23 | 145.22 | 155.77 | 145.43 | 2203300.0 | 143.54 |
2020-04-27 | 155.96 | 152.82 | 153.78 | 154.44 | 558100.0 | 152.43 |
2020-04-24 | 154.75 | 151.59 | 154.59 | 152.8 | 1395800.0 | 150.81 |
2020-04-23 | 154.74 | 151.11 | 153.11 | 153.61 | 1204700.0 | 151.61 |
2020-04-22 | 153.0 | 146.39 | 148.29 | 151.59 | 957700.0 | 149.62 |
2020-04-21 | 153.1 | 144.35 | 152.21 | 144.68 | 1410600.0 | 142.8 |
2020-04-20 | 159.15 | 155.02 | 156.11 | 155.38 | 747100.0 | 153.36 |
2020-04-17 | 157.95 | 154.7 | 155.72 | 157.77 | 941700.0 | 155.72 |
2020-04-16 | 153.2 | 148.19 | 148.87 | 152.75 | 767300.0 | 150.76 |
2020-04-15 | 150.64 | 147.86 | 149.71 | 148.62 | 867000.0 | 146.68 |
2020-04-14 | 153.21 | 149.04 | 149.28 | 152.79 | 821300.0 | 150.8 |
2020-04-13 | 152.66 | 145.11 | 150.3 | 146.24 | 822200.0 | 144.34 |
2020-04-09 | 153.47 | 147.59 | 149.24 | 152.89 | 1236700.0 | 150.9 |
2020-04-08 | 149.52 | 143.44 | 144.1 | 147.77 | 1049900.0 | 145.85 |
2020-04-07 | 148.31 | 142.25 | 144.97 | 142.44 | 1483500.0 | 140.59 |
2020-04-06 | 141.88 | 131.55 | 132.1 | 140.9 | 1769400.0 | 139.07 |
2020-04-03 | 131.59 | 125.97 | 129.75 | 126.62 | 1344700.0 | 124.97 |
2020-04-02 | 130.96 | 124.74 | 125.6 | 130.4 | 1239100.0 | 128.7 |
2020-04-01 | 129.36 | 123.56 | 128.22 | 126.09 | 2292400.0 | 124.45 |
2020-03-31 | 134.93 | 130.39 | 133.05 | 132.92 | 2817400.0 | 131.19 |
2020-03-30 | 136.68 | 130.19 | 135.94 | 133.37 | 2067300.0 | 131.63 |
2020-03-27 | 145.79 | 133.58 | 144.91 | 135.07 | 1783000.0 | 133.31 |
2020-03-26 | 149.69 | 134.48 | 135.42 | 148.99 | 1618700.0 | 147.05 |
2020-03-25 | 135.68 | 129.51 | 130.47 | 133.66 | 2293900.0 | 131.92 |
2020-03-24 | 136.6 | 127.44 | 129.11 | 130.81 | 1993800.0 | 129.11 |
2020-03-23 | 136.45 | 120.77 | 135.82 | 124.56 | 2023100.0 | 122.94 |
2020-03-20 | 150.08 | 132.79 | 148.65 | 136.61 | 2639600.0 | 134.83 |
2020-03-19 | 154.81 | 145.95 | 147.94 | 149.72 | 1629100.0 | 147.77 |
2020-03-18 | 148.99 | 136.29 | 142.82 | 148.2 | 1413400.0 | 146.27 |
2020-03-17 | 157.08 | 144.18 | 148.39 | 149.33 | 1939600.0 | 147.39 |
2020-03-16 | 150.1 | 138.47 | 138.58 | 145.24 | 2416300.0 | 143.35 |
2020-03-13 | 154.99 | 144.23 | 149.71 | 154.95 | 2111000.0 | 152.93 |
2020-03-12 | 152.87 | 136.01 | 150.49 | 141.37 | 2452000.0 | 139.53 |
2020-03-11 | 167.38 | 159.42 | 166.72 | 161.21 | 1270200.0 | 158.48 |
2020-03-10 | 170.78 | 162.92 | 169.72 | 170.73 | 1825000.0 | 167.84 |
2020-03-09 | 170.79 | 162.03 | 165.28 | 165.69 | 2003900.0 | 162.88 |
2020-03-06 | 176.96 | 172.4 | 175.94 | 175.92 | 1640600.0 | 172.94 |
2020-03-05 | 181.28 | 178.02 | 178.65 | 180.45 | 1288700.0 | 177.39 |
2020-03-04 | 182.43 | 176.67 | 177.28 | 182.41 | 1120500.0 | 179.32 |
2020-03-03 | 178.6 | 171.63 | 174.28 | 174.99 | 1466200.0 | 172.03 |
2020-03-02 | 173.55 | 166.17 | 166.81 | 173.49 | 1510200.0 | 170.55 |
2020-02-28 | 166.51 | 159.76 | 164.89 | 165.68 | 2873300.0 | 162.87 |
2020-02-27 | 176.73 | 168.75 | 175.44 | 168.81 | 1305200.0 | 165.95 |
2020-02-26 | 180.53 | 176.45 | 178.87 | 177.75 | 811600.0 | 174.74 |
2020-02-25 | 183.49 | 178.08 | 182.34 | 178.11 | 1042700.0 | 175.09 |
2020-02-24 | 185.16 | 180.81 | 181.87 | 181.8 | 830300.0 | 178.72 |
2020-02-21 | 185.82 | 183.75 | 185.11 | 185.27 | 965300.0 | 182.13 |
2020-02-20 | 187.49 | 183.03 | 186.02 | 185.6 | 902800.0 | 182.46 |
2020-02-19 | 186.98 | 184.85 | 185.32 | 186.12 | 786900.0 | 182.97 |
2020-02-18 | 185.57 | 183.66 | 184.3 | 184.87 | 746500.0 | 181.74 |