Nasdaq Inc. Common Stockのデータ
- Home
- Nasdaq Inc. Common Stockの株価データ
Nasdaq Inc. Common Stockの基本情報
名前 |
Nasdaq Inc. Common Stock |
ティッカー |
NDAQ |
国 |
United States |
上場年 |
nan |
セクター |
Finance |
Nasdaq Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
144.19 |
141.39 |
143.05 |
143.99 |
849900.0 |
143.99 |
2021-02-12 |
143.54 |
141.83 |
142.51 |
141.99 |
484900.0 |
141.99 |
2021-02-11 |
143.24 |
141.6 |
143.04 |
142.37 |
466000.0 |
142.37 |
2021-02-10 |
144.39 |
141.14 |
144.0 |
142.47 |
525100.0 |
142.47 |
2021-02-09 |
143.97 |
142.01 |
142.64 |
143.13 |
420600.0 |
143.13 |
2021-02-08 |
143.84 |
141.92 |
143.1 |
142.45 |
493400.0 |
142.45 |
2021-02-05 |
144.52 |
141.95 |
143.82 |
142.59 |
680100.0 |
142.59 |
2021-02-04 |
145.4 |
142.29 |
142.66 |
143.57 |
824100.0 |
143.57 |
2021-02-03 |
143.1 |
141.02 |
142.28 |
142.16 |
879400.0 |
142.16 |
2021-02-02 |
143.11 |
138.61 |
139.13 |
142.61 |
903100.0 |
142.61 |
2021-02-01 |
139.07 |
135.5 |
136.53 |
138.61 |
873300.0 |
138.61 |
2021-01-29 |
138.1 |
134.21 |
138.1 |
135.27 |
1122300.0 |
135.27 |
2021-01-28 |
143.37 |
138.96 |
141.37 |
139.03 |
979400.0 |
139.03 |
2021-01-27 |
143.65 |
137.55 |
140.49 |
141.2 |
1592100.0 |
141.2 |
2021-01-26 |
143.31 |
140.49 |
142.73 |
141.13 |
971500.0 |
141.13 |
2021-01-25 |
142.82 |
139.72 |
140.54 |
142.3 |
836100.0 |
142.3 |
2021-01-22 |
141.53 |
139.22 |
141.29 |
140.42 |
1127000.0 |
140.42 |
2021-01-21 |
144.4 |
140.45 |
144.09 |
141.4 |
692700.0 |
141.4 |
2021-01-20 |
144.3 |
141.5 |
143.38 |
143.67 |
1267000.0 |
143.67 |
2021-01-19 |
143.0 |
140.24 |
142.21 |
142.26 |
896200.0 |
142.26 |
2021-01-15 |
142.52 |
139.38 |
141.44 |
140.04 |
2754200.0 |
140.04 |
2021-01-14 |
143.27 |
140.79 |
143.22 |
142.13 |
959100.0 |
142.13 |
2021-01-13 |
143.5 |
142.0 |
142.07 |
142.49 |
1414500.0 |
142.49 |
2021-01-12 |
142.68 |
140.86 |
140.99 |
141.92 |
946500.0 |
141.92 |
2021-01-11 |
141.87 |
138.0 |
138.21 |
140.9 |
1129200.0 |
140.9 |
2021-01-08 |
139.14 |
135.43 |
135.43 |
138.81 |
787100.0 |
138.81 |
2021-01-07 |
136.88 |
134.67 |
134.94 |
136.8 |
881700.0 |
136.8 |
2021-01-06 |
136.49 |
131.92 |
132.35 |
135.4 |
1022800.0 |
135.4 |
2021-01-05 |
133.04 |
131.54 |
132.29 |
131.97 |
1101800.0 |
131.97 |
2021-01-04 |
133.93 |
130.7 |
133.73 |
132.01 |
1443800.0 |
132.01 |
2020-12-31 |
132.87 |
129.48 |
130.0 |
132.74 |
511300.0 |
132.74 |
2020-12-30 |
130.53 |
129.46 |
129.78 |
130.14 |
399700.0 |
130.14 |
2020-12-29 |
129.87 |
128.9 |
129.65 |
129.14 |
303600.0 |
129.14 |
2020-12-28 |
129.22 |
127.92 |
129.08 |
128.85 |
458700.0 |
128.85 |
2020-12-24 |
128.74 |
127.59 |
127.98 |
128.62 |
191800.0 |
128.62 |
2020-12-23 |
130.74 |
127.94 |
130.49 |
127.95 |
493100.0 |
127.95 |
2020-12-22 |
130.38 |
126.74 |
127.03 |
129.9 |
1041100.0 |
129.9 |
2020-12-21 |
128.57 |
124.28 |
127.82 |
128.05 |
1112400.0 |
128.05 |
2020-12-18 |
129.64 |
127.95 |
128.19 |
128.6 |
1709400.0 |
128.6 |
2020-12-17 |
129.47 |
127.3 |
127.84 |
128.5 |
1051300.0 |
128.5 |
2020-12-16 |
128.31 |
126.71 |
127.9 |
127.1 |
1110400.0 |
127.1 |
2020-12-15 |
128.37 |
124.65 |
124.79 |
127.29 |
851700.0 |
127.29 |
2020-12-14 |
128.1 |
123.9 |
126.72 |
124.04 |
640600.0 |
124.04 |
2020-12-11 |
125.97 |
124.01 |
124.56 |
125.67 |
550600.0 |
125.67 |
2020-12-10 |
126.36 |
124.63 |
125.75 |
124.99 |
702400.0 |
124.99 |
2020-12-09 |
129.66 |
124.08 |
128.89 |
126.1 |
971500.0 |
126.1 |
2020-12-08 |
129.2 |
127.3 |
128.5 |
128.65 |
621400.0 |
128.65 |
2020-12-07 |
128.96 |
125.45 |
125.46 |
128.56 |
1696100.0 |
128.56 |
2020-12-04 |
127.0 |
124.68 |
124.86 |
125.3 |
850100.0 |
125.3 |
2020-12-03 |
127.04 |
123.27 |
126.87 |
124.9 |
1865700.0 |
124.9 |
2020-12-02 |
130.0 |
128.25 |
129.71 |
129.36 |
569300.0 |
128.87 |
2020-12-01 |
130.4 |
127.33 |
127.33 |
129.91 |
730200.0 |
129.42 |
2020-11-30 |
128.28 |
126.43 |
127.02 |
127.99 |
1037600.0 |
127.51 |
2020-11-27 |
127.51 |
126.28 |
126.97 |
127.12 |
517600.0 |
126.64 |
2020-11-25 |
128.2 |
127.04 |
127.19 |
127.33 |
745200.0 |
126.85 |
2020-11-24 |
127.72 |
126.05 |
126.13 |
127.27 |
914100.0 |
126.79 |
2020-11-23 |
127.47 |
124.84 |
126.8 |
126.01 |
708500.0 |
125.53 |
2020-11-20 |
127.37 |
124.66 |
125.19 |
126.33 |
945900.0 |
125.85 |
2020-11-19 |
126.7 |
122.86 |
124.1 |
124.76 |
1111600.0 |
124.29 |
2020-11-18 |
124.16 |
122.23 |
124.03 |
122.73 |
1001300.0 |
122.27 |
2020-11-17 |
126.05 |
123.66 |
125.89 |
124.33 |
991800.0 |
123.86 |
2020-11-16 |
126.56 |
124.13 |
126.56 |
125.53 |
1092800.0 |
125.05 |
2020-11-13 |
128.21 |
125.31 |
127.45 |
125.82 |
773300.0 |
125.34 |
2020-11-12 |
130.28 |
126.46 |
130.27 |
126.85 |
631500.0 |
126.37 |
2020-11-11 |
131.32 |
127.53 |
127.59 |
129.79 |
659000.0 |
129.3 |
2020-11-10 |
129.98 |
126.05 |
129.27 |
127.13 |
1240000.0 |
126.65 |
2020-11-09 |
139.5 |
129.25 |
139.5 |
129.68 |
1014100.0 |
129.19 |
2020-11-06 |
133.97 |
131.81 |
133.22 |
133.2 |
599800.0 |
132.7 |
2020-11-05 |
133.85 |
129.56 |
129.56 |
133.21 |
845400.0 |
132.71 |
2020-11-04 |
131.53 |
126.03 |
126.04 |
129.3 |
686700.0 |
128.81 |
2020-11-03 |
126.97 |
124.17 |
125.08 |
124.91 |
430500.0 |
124.44 |
2020-11-02 |
124.89 |
122.26 |
122.45 |
123.18 |
530400.0 |
122.71 |
2020-10-30 |
122.98 |
119.76 |
121.06 |
120.99 |
820400.0 |
120.53 |
2020-10-29 |
123.69 |
120.75 |
121.73 |
122.01 |
604100.0 |
121.55 |
2020-10-28 |
124.38 |
121.02 |
123.75 |
121.73 |
605400.0 |
121.27 |
2020-10-27 |
128.3 |
125.07 |
127.74 |
125.1 |
532900.0 |
124.63 |
2020-10-26 |
128.37 |
126.57 |
127.76 |
127.38 |
627100.0 |
126.9 |
2020-10-23 |
130.56 |
127.43 |
130.56 |
129.12 |
578700.0 |
128.63 |
2020-10-22 |
133.17 |
129.98 |
133.17 |
130.09 |
602300.0 |
129.6 |
2020-10-21 |
134.04 |
128.0 |
130.47 |
132.37 |
1105900.0 |
131.87 |
2020-10-20 |
131.08 |
127.51 |
127.51 |
128.99 |
884400.0 |
128.5 |
2020-10-19 |
130.1 |
127.39 |
129.71 |
127.48 |
886800.0 |
127.0 |
2020-10-16 |
129.9 |
127.88 |
128.66 |
128.87 |
727500.0 |
128.38 |
2020-10-15 |
128.44 |
126.15 |
126.5 |
128.41 |
410100.0 |
127.92 |
2020-10-14 |
128.28 |
127.01 |
127.3 |
127.65 |
562100.0 |
127.17 |
2020-10-13 |
126.94 |
125.34 |
126.87 |
126.38 |
626800.0 |
125.9 |
2020-10-12 |
127.32 |
125.25 |
125.81 |
126.38 |
423200.0 |
125.9 |
2020-10-09 |
126.35 |
124.72 |
126.02 |
125.06 |
409300.0 |
124.59 |
2020-10-08 |
124.89 |
123.32 |
123.74 |
124.6 |
629800.0 |
124.13 |
2020-10-07 |
124.8 |
122.18 |
123.38 |
122.98 |
870400.0 |
122.51 |
2020-10-06 |
125.79 |
123.09 |
124.99 |
123.57 |
766200.0 |
123.1 |
2020-10-05 |
124.99 |
122.7 |
124.19 |
124.87 |
650700.0 |
124.4 |
2020-10-02 |
124.67 |
122.26 |
122.66 |
123.54 |
714700.0 |
123.07 |
2020-10-01 |
124.57 |
122.87 |
123.94 |
123.92 |
1117300.0 |
123.45 |
2020-09-30 |
124.42 |
121.3 |
122.08 |
122.71 |
1975800.0 |
122.25 |
2020-09-29 |
126.36 |
118.01 |
125.32 |
121.38 |
2659400.0 |
120.92 |
2020-09-28 |
126.34 |
123.98 |
125.86 |
125.37 |
838500.0 |
124.9 |
2020-09-25 |
124.11 |
120.69 |
121.15 |
124.03 |
525100.0 |
123.56 |
2020-09-24 |
122.27 |
119.25 |
119.57 |
121.3 |
586100.0 |
120.84 |
2020-09-23 |
123.72 |
119.6 |
123.72 |
119.73 |
599200.0 |
119.28 |
2020-09-22 |
123.35 |
120.26 |
122.11 |
123.32 |
822100.0 |
122.85 |
2020-09-21 |
122.83 |
119.69 |
120.31 |
122.05 |
909900.0 |
121.59 |
2020-09-18 |
125.49 |
121.79 |
125.0 |
122.45 |
1240500.0 |
121.99 |
2020-09-17 |
125.44 |
123.59 |
125.44 |
124.44 |
869600.0 |
123.97 |
2020-09-16 |
129.86 |
127.14 |
128.1 |
127.3 |
542000.0 |
126.82 |
2020-09-15 |
128.89 |
127.29 |
128.01 |
128.16 |
374100.0 |
127.67 |
2020-09-14 |
128.15 |
126.23 |
126.23 |
126.99 |
796000.0 |
126.51 |
2020-09-11 |
126.8 |
124.74 |
126.08 |
125.7 |
551900.0 |
125.22 |
2020-09-10 |
129.06 |
124.72 |
129.06 |
124.91 |
808200.0 |
124.44 |
2020-09-09 |
129.92 |
127.01 |
128.21 |
129.19 |
654600.0 |
128.21 |
2020-09-08 |
129.48 |
126.18 |
128.81 |
126.44 |
980700.0 |
125.48 |
2020-09-04 |
134.14 |
128.6 |
134.1 |
130.29 |
742800.0 |
129.3 |
2020-09-03 |
137.81 |
131.89 |
137.81 |
133.26 |
842400.0 |
132.25 |
2020-09-02 |
137.94 |
135.0 |
135.32 |
137.28 |
761100.0 |
136.24 |
2020-09-01 |
134.84 |
133.29 |
134.64 |
134.82 |
508700.0 |
133.8 |
2020-08-31 |
135.11 |
132.13 |
132.53 |
134.42 |
1381700.0 |
133.4 |
2020-08-28 |
132.62 |
131.43 |
132.62 |
131.84 |
428100.0 |
130.84 |
2020-08-27 |
133.28 |
131.82 |
133.04 |
131.85 |
508600.0 |
130.85 |
2020-08-26 |
133.58 |
130.21 |
130.41 |
132.54 |
645800.0 |
131.54 |
2020-08-25 |
132.04 |
129.75 |
131.65 |
130.1 |
496800.0 |
129.12 |
2020-08-24 |
131.69 |
129.69 |
130.29 |
131.58 |
692400.0 |
130.58 |
2020-08-21 |
130.66 |
129.24 |
130.38 |
129.92 |
479900.0 |
128.94 |
2020-08-20 |
131.47 |
129.46 |
129.46 |
130.46 |
517900.0 |
129.47 |
2020-08-19 |
131.02 |
129.31 |
130.82 |
129.87 |
585800.0 |
128.89 |
2020-08-18 |
130.81 |
129.33 |
130.29 |
130.05 |
578100.0 |
129.07 |
2020-08-17 |
130.8 |
129.0 |
129.38 |
130.31 |
839100.0 |
129.32 |
2020-08-14 |
130.63 |
128.71 |
130.07 |
129.24 |
678400.0 |
128.26 |
2020-08-13 |
130.77 |
129.05 |
130.01 |
130.28 |
927000.0 |
129.29 |
2020-08-12 |
133.05 |
130.24 |
131.15 |
130.42 |
1055900.0 |
129.43 |
2020-08-11 |
132.29 |
130.12 |
132.0 |
130.47 |
587700.0 |
129.48 |
2020-08-10 |
133.51 |
130.57 |
133.51 |
131.53 |
741000.0 |
130.53 |
2020-08-07 |
132.88 |
129.61 |
129.84 |
132.87 |
727500.0 |
131.86 |
2020-08-06 |
131.26 |
129.5 |
129.78 |
130.7 |
588900.0 |
129.71 |
2020-08-05 |
130.47 |
129.04 |
130.3 |
130.36 |
580600.0 |
129.37 |
2020-08-04 |
130.77 |
128.79 |
130.53 |
129.7 |
467700.0 |
128.72 |
2020-08-03 |
132.39 |
129.95 |
131.84 |
130.35 |
508900.0 |
129.36 |
2020-07-31 |
131.35 |
129.01 |
130.7 |
131.31 |
611900.0 |
130.32 |
2020-07-30 |
130.38 |
128.67 |
129.61 |
129.9 |
552400.0 |
128.92 |
2020-07-29 |
131.54 |
128.52 |
128.77 |
131.01 |
791900.0 |
130.02 |
2020-07-28 |
129.96 |
127.4 |
129.56 |
128.15 |
704600.0 |
127.18 |
2020-07-27 |
131.2 |
130.12 |
130.69 |
130.53 |
952500.0 |
129.54 |
2020-07-24 |
131.39 |
129.05 |
131.29 |
130.56 |
898700.0 |
129.57 |
2020-07-23 |
135.51 |
131.0 |
134.2 |
131.41 |
938100.0 |
130.42 |
2020-07-22 |
135.32 |
131.55 |
133.01 |
134.1 |
1231200.0 |
133.09 |
2020-07-21 |
131.85 |
129.49 |
130.69 |
131.01 |
933300.0 |
130.02 |
2020-07-20 |
131.67 |
128.32 |
128.33 |
131.3 |
790100.0 |
130.31 |
2020-07-17 |
129.15 |
127.22 |
127.7 |
128.44 |
748600.0 |
127.47 |
2020-07-16 |
127.27 |
126.01 |
126.54 |
127.03 |
308100.0 |
126.07 |
2020-07-15 |
127.36 |
125.08 |
126.0 |
126.84 |
534400.0 |
125.88 |
2020-07-14 |
124.8 |
122.96 |
122.99 |
124.8 |
433600.0 |
123.86 |
2020-07-13 |
126.22 |
122.94 |
124.02 |
123.0 |
619800.0 |
122.07 |
2020-07-10 |
123.0 |
120.17 |
121.3 |
122.88 |
468800.0 |
121.95 |
2020-07-09 |
122.5 |
119.21 |
122.27 |
120.8 |
563900.0 |
119.89 |
2020-07-08 |
122.28 |
120.46 |
120.95 |
121.7 |
683000.0 |
120.78 |
2020-07-07 |
121.79 |
119.76 |
120.26 |
120.47 |
463800.0 |
119.56 |
2020-07-06 |
122.5 |
120.54 |
121.49 |
121.08 |
478800.0 |
120.16 |
2020-07-02 |
123.12 |
120.0 |
122.58 |
120.06 |
756600.0 |
119.15 |
2020-07-01 |
121.61 |
118.84 |
119.6 |
120.76 |
603000.0 |
119.85 |
2020-06-30 |
119.98 |
116.45 |
116.83 |
119.47 |
629300.0 |
118.57 |
2020-06-29 |
117.68 |
116.18 |
117.4 |
117.55 |
749100.0 |
116.66 |
2020-06-26 |
118.34 |
115.41 |
118.12 |
115.82 |
1053700.0 |
114.94 |
2020-06-25 |
118.99 |
114.66 |
115.0 |
118.69 |
554900.0 |
117.79 |
2020-06-24 |
118.32 |
115.07 |
118.23 |
115.28 |
626700.0 |
114.41 |
2020-06-23 |
120.88 |
118.29 |
120.22 |
118.6 |
706000.0 |
117.7 |
2020-06-22 |
120.45 |
118.13 |
119.12 |
119.71 |
506400.0 |
118.8 |
2020-06-19 |
122.15 |
118.41 |
120.28 |
118.83 |
989600.0 |
117.93 |
2020-06-18 |
119.39 |
116.71 |
117.74 |
119.29 |
768000.0 |
118.39 |
2020-06-17 |
119.67 |
117.91 |
119.07 |
118.13 |
593200.0 |
117.24 |
2020-06-16 |
120.0 |
116.09 |
118.69 |
118.53 |
755900.0 |
117.63 |
2020-06-15 |
118.36 |
112.23 |
112.54 |
117.37 |
781200.0 |
116.48 |
2020-06-12 |
115.89 |
113.13 |
115.46 |
115.15 |
705500.0 |
114.28 |
2020-06-11 |
118.87 |
112.72 |
118.49 |
113.25 |
866300.0 |
112.39 |
2020-06-10 |
120.84 |
119.38 |
119.57 |
120.01 |
513100.0 |
118.62 |
2020-06-09 |
121.16 |
119.15 |
120.36 |
120.09 |
825900.0 |
118.69 |
2020-06-08 |
121.61 |
119.27 |
119.37 |
121.3 |
959200.0 |
119.89 |
2020-06-05 |
120.25 |
115.33 |
119.54 |
119.9 |
1076100.0 |
118.51 |
2020-06-04 |
119.37 |
116.44 |
119.1 |
117.93 |
601200.0 |
116.56 |
2020-06-03 |
120.73 |
118.34 |
119.97 |
119.34 |
702800.0 |
117.95 |
2020-06-02 |
119.8 |
118.28 |
119.25 |
119.24 |
519200.0 |
117.85 |
2020-06-01 |
119.87 |
117.25 |
119.3 |
118.88 |
929500.0 |
117.5 |
2020-05-29 |
118.83 |
115.7 |
116.32 |
118.46 |
831700.0 |
117.08 |
2020-05-28 |
117.65 |
115.57 |
116.33 |
116.37 |
714300.0 |
115.02 |
2020-05-27 |
117.99 |
114.22 |
117.78 |
115.19 |
845900.0 |
113.85 |
2020-05-26 |
119.27 |
116.03 |
118.42 |
116.28 |
611900.0 |
114.93 |
2020-05-22 |
115.79 |
113.83 |
114.08 |
115.34 |
440600.0 |
114.0 |
2020-05-21 |
114.7 |
113.01 |
113.86 |
113.99 |
722000.0 |
112.67 |
2020-05-20 |
115.61 |
112.99 |
112.99 |
114.71 |
531600.0 |
113.38 |
2020-05-19 |
115.99 |
112.42 |
114.2 |
112.63 |
641300.0 |
111.32 |
2020-05-18 |
115.91 |
113.86 |
114.92 |
114.94 |
865300.0 |
113.6 |
2020-05-15 |
112.25 |
108.67 |
109.79 |
112.08 |
2078500.0 |
110.78 |
2020-05-14 |
109.67 |
107.25 |
107.35 |
109.48 |
793200.0 |
108.21 |
2020-05-13 |
110.3 |
107.45 |
108.52 |
108.89 |
927700.0 |
107.62 |
2020-05-12 |
110.49 |
108.2 |
110.0 |
108.5 |
1070400.0 |
107.24 |
2020-05-11 |
109.95 |
105.85 |
105.98 |
109.24 |
683300.0 |
107.97 |
2020-05-08 |
109.29 |
107.08 |
109.21 |
107.59 |
895100.0 |
106.34 |
2020-05-07 |
109.22 |
106.45 |
106.75 |
107.33 |
633600.0 |
106.08 |
2020-05-06 |
109.77 |
105.6 |
109.77 |
105.63 |
710200.0 |
104.4 |
2020-05-05 |
109.48 |
105.94 |
107.54 |
108.83 |
966500.0 |
107.57 |
2020-05-04 |
106.63 |
104.38 |
105.81 |
106.13 |
722700.0 |
104.9 |
2020-05-01 |
107.54 |
105.83 |
107.0 |
106.62 |
730700.0 |
105.38 |
2020-04-30 |
111.14 |
108.32 |
108.75 |
109.67 |
693800.0 |
108.4 |
2020-04-29 |
113.23 |
111.22 |
112.75 |
111.6 |
827000.0 |
110.3 |
2020-04-28 |
114.42 |
110.65 |
113.53 |
111.21 |
1006200.0 |
109.92 |
2020-04-27 |
111.89 |
107.0 |
107.11 |
111.63 |
922600.0 |
110.33 |
2020-04-24 |
105.75 |
102.97 |
104.77 |
105.63 |
843600.0 |
104.4 |
2020-04-23 |
106.97 |
102.82 |
106.97 |
103.85 |
905100.0 |
102.64 |
2020-04-22 |
108.5 |
102.8 |
108.5 |
104.63 |
1362700.0 |
103.41 |
2020-04-21 |
108.86 |
104.76 |
107.72 |
105.27 |
968400.0 |
104.05 |
2020-04-20 |
110.88 |
108.76 |
109.77 |
109.78 |
922800.0 |
108.5 |
2020-04-17 |
111.91 |
109.38 |
111.1 |
111.24 |
773800.0 |
109.95 |
2020-04-16 |
108.93 |
106.5 |
106.89 |
108.31 |
722700.0 |
107.05 |
2020-04-15 |
108.11 |
104.61 |
106.11 |
106.0 |
829900.0 |
104.77 |
2020-04-14 |
107.88 |
104.27 |
105.65 |
107.56 |
1384400.0 |
106.31 |
2020-04-13 |
106.99 |
102.67 |
105.29 |
103.29 |
805600.0 |
102.09 |
2020-04-09 |
108.59 |
104.78 |
104.78 |
107.92 |
740600.0 |
106.67 |
2020-04-08 |
104.81 |
101.23 |
101.53 |
104.13 |
744900.0 |
102.92 |
2020-04-07 |
107.11 |
100.22 |
104.72 |
100.94 |
1125500.0 |
99.77 |
2020-04-06 |
102.27 |
98.07 |
99.89 |
101.59 |
916800.0 |
100.41 |
2020-04-03 |
95.92 |
93.57 |
94.53 |
95.22 |
851900.0 |
94.11 |
2020-04-02 |
94.45 |
90.33 |
92.05 |
93.96 |
1237100.0 |
92.87 |
2020-04-01 |
93.29 |
90.0 |
90.12 |
92.27 |
1058800.0 |
91.2 |
2020-03-31 |
100.4 |
94.58 |
99.52 |
94.95 |
1515700.0 |
93.85 |
2020-03-30 |
99.83 |
92.81 |
94.03 |
99.44 |
1437400.0 |
98.28 |
2020-03-27 |
95.44 |
89.28 |
90.04 |
92.78 |
1127300.0 |
91.7 |
2020-03-26 |
96.09 |
88.05 |
88.05 |
93.82 |
1699300.0 |
92.73 |
2020-03-25 |
91.02 |
82.28 |
82.99 |
86.96 |
1969100.0 |
85.95 |
2020-03-24 |
83.19 |
76.39 |
76.91 |
82.99 |
1975400.0 |
82.03 |
2020-03-23 |
80.57 |
71.66 |
80.57 |
72.86 |
1793900.0 |
72.01 |
2020-03-20 |
89.82 |
79.67 |
89.82 |
80.5 |
2161500.0 |
79.56 |
2020-03-19 |
92.6 |
85.52 |
91.77 |
88.0 |
1753500.0 |
86.98 |
2020-03-18 |
95.49 |
89.15 |
90.44 |
91.57 |
2265800.0 |
90.51 |
2020-03-17 |
95.88 |
87.0 |
87.47 |
95.03 |
2225400.0 |
93.93 |
2020-03-16 |
92.78 |
83.35 |
87.0 |
85.31 |
1417200.0 |
84.32 |
2020-03-13 |
96.37 |
85.72 |
93.15 |
96.05 |
1680900.0 |
94.93 |
2020-03-12 |
93.32 |
88.3 |
91.43 |
88.63 |
1766600.0 |
87.6 |
2020-03-11 |
101.96 |
97.79 |
101.86 |
99.32 |
1827400.0 |
97.7 |
2020-03-10 |
108.79 |
102.2 |
108.32 |
104.7 |
1989000.0 |
102.99 |
2020-03-09 |
108.42 |
102.46 |
102.72 |
105.72 |
1434200.0 |
104.0 |
2020-03-06 |
112.29 |
107.67 |
110.87 |
110.5 |
1260000.0 |
108.7 |
2020-03-05 |
114.59 |
111.59 |
112.57 |
114.1 |
1645100.0 |
112.24 |
2020-03-04 |
116.55 |
110.5 |
112.17 |
116.37 |
1206500.0 |
114.47 |
2020-03-03 |
114.07 |
109.13 |
110.74 |
110.07 |
1317200.0 |
108.28 |
2020-03-02 |
110.35 |
103.0 |
103.0 |
110.12 |
1264100.0 |
108.33 |
2020-02-28 |
105.45 |
100.47 |
105.23 |
102.55 |
2281000.0 |
100.88 |
2020-02-27 |
112.51 |
107.32 |
112.0 |
107.45 |
1342500.0 |
105.7 |
2020-02-26 |
114.66 |
112.47 |
112.47 |
113.02 |
948100.0 |
111.18 |
2020-02-25 |
115.32 |
111.85 |
114.91 |
112.41 |
963600.0 |
110.58 |
2020-02-24 |
115.42 |
112.39 |
112.84 |
114.74 |
1217800.0 |
112.87 |
2020-02-21 |
115.45 |
113.99 |
114.24 |
115.18 |
2527200.0 |
113.3 |
2020-02-20 |
115.8 |
113.32 |
115.55 |
114.49 |
692300.0 |
112.62 |
2020-02-19 |
117.33 |
115.2 |
115.97 |
115.27 |
726400.0 |
113.39 |
2020-02-18 |
116.16 |
113.13 |
113.5 |
115.67 |
1085100.0 |
113.79 |