名前 | Netflix Inc. Common Stock |
ティッカー | NFLX |
国 | United States |
上場年 | 2002.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 563.63 | 552.73 | 557.29 | 557.28 | 2622400.0 | 557.28 |
2021-02-12 | 561.25 | 550.85 | 556.94 | 556.52 | 2197100.0 | 556.52 |
2021-02-11 | 565.93 | 554.22 | 564.44 | 557.59 | 2730600.0 | 557.59 |
2021-02-10 | 566.65 | 553.46 | 562.5 | 563.59 | 3991300.0 | 563.59 |
2021-02-09 | 566.0 | 543.0 | 546.0 | 559.07 | 3703500.0 | 559.07 |
2021-02-08 | 555.0 | 543.7 | 555.0 | 547.92 | 2791700.0 | 547.92 |
2021-02-05 | 554.44 | 545.48 | 552.26 | 550.79 | 2376200.0 | 550.79 |
2021-02-04 | 559.48 | 537.51 | 539.81 | 552.16 | 5164500.0 | 552.16 |
2021-02-03 | 550.48 | 538.24 | 550.17 | 539.45 | 3172300.0 | 539.45 |
2021-02-02 | 555.48 | 538.93 | 542.01 | 548.16 | 3767600.0 | 548.16 |
2021-02-01 | 545.06 | 531.73 | 536.79 | 539.04 | 3547500.0 | 539.04 |
2021-01-29 | 541.0 | 530.18 | 538.0 | 532.39 | 4325300.0 | 532.39 |
2021-01-28 | 553.15 | 530.74 | 535.88 | 538.6 | 5969000.0 | 538.6 |
2021-01-27 | 556.42 | 515.73 | 550.71 | 523.28 | 8670300.0 | 523.28 |
2021-01-26 | 567.99 | 554.06 | 554.73 | 561.93 | 5023800.0 | 561.93 |
2021-01-25 | 569.75 | 548.65 | 567.0 | 556.78 | 7207300.0 | 556.78 |
2021-01-22 | 583.99 | 564.35 | 582.1 | 565.17 | 7550800.0 | 565.17 |
2021-01-21 | 588.75 | 570.4 | 582.45 | 579.84 | 11840600.0 | 579.84 |
2021-01-20 | 593.29 | 556.86 | 565.42 | 586.34 | 32637500.0 | 586.34 |
2021-01-19 | 509.25 | 493.54 | 501.0 | 501.77 | 12315800.0 | 501.77 |
2021-01-15 | 506.32 | 495.1 | 500.0 | 497.98 | 5895800.0 | 497.98 |
2021-01-14 | 514.5 | 499.58 | 507.35 | 500.86 | 4177400.0 | 500.86 |
2021-01-13 | 512.35 | 493.01 | 495.5 | 507.79 | 5032100.0 | 507.79 |
2021-01-12 | 501.09 | 485.67 | 500.0 | 494.25 | 5990400.0 | 494.25 |
2021-01-11 | 510.73 | 497.95 | 507.84 | 499.1 | 3812700.0 | 499.1 |
2021-01-08 | 513.24 | 504.51 | 511.31 | 510.4 | 2973900.0 | 510.4 |
2021-01-07 | 516.44 | 506.42 | 508.28 | 508.89 | 3686400.0 | 508.89 |
2021-01-06 | 513.1 | 499.5 | 511.97 | 500.49 | 5346200.0 | 500.49 |
2021-01-05 | 526.78 | 515.89 | 521.55 | 520.8 | 3133900.0 | 520.8 |
2021-01-04 | 540.8 | 515.09 | 539.0 | 522.86 | 4444400.0 | 522.86 |
2020-12-31 | 545.5 | 523.15 | 525.53 | 540.73 | 5388800.0 | 540.73 |
2020-12-30 | 533.26 | 523.69 | 530.13 | 524.59 | 1876300.0 | 524.59 |
2020-12-29 | 536.55 | 515.48 | 519.9 | 530.87 | 4022400.0 | 530.87 |
2020-12-28 | 523.66 | 507.13 | 516.43 | 519.12 | 2891900.0 | 519.12 |
2020-12-24 | 519.35 | 512.21 | 515.12 | 513.97 | 1144000.0 | 513.97 |
2020-12-23 | 526.32 | 514.2 | 524.76 | 514.48 | 2393200.0 | 514.48 |
2020-12-22 | 530.4 | 520.5 | 527.69 | 527.33 | 1906600.0 | 527.33 |
2020-12-21 | 532.62 | 521.15 | 530.05 | 528.91 | 3894000.0 | 528.91 |
2020-12-18 | 536.37 | 526.02 | 533.2 | 534.45 | 4502700.0 | 534.45 |
2020-12-17 | 535.49 | 526.44 | 529.0 | 532.9 | 3193400.0 | 532.9 |
2020-12-16 | 527.38 | 517.69 | 520.11 | 524.83 | 3682400.0 | 524.83 |
2020-12-15 | 524.7 | 513.56 | 518.5 | 519.78 | 3398200.0 | 519.78 |
2020-12-14 | 524.16 | 501.18 | 505.44 | 522.42 | 5770400.0 | 522.42 |
2020-12-11 | 503.34 | 494.85 | 495.0 | 503.22 | 3210900.0 | 503.22 |
2020-12-10 | 503.77 | 492.91 | 494.56 | 501.09 | 3018200.0 | 501.09 |
2020-12-09 | 514.5 | 491.29 | 510.53 | 493.6 | 4178800.0 | 493.6 |
2020-12-08 | 521.49 | 505.55 | 517.9 | 512.66 | 4229000.0 | 512.66 |
2020-12-07 | 517.76 | 497.77 | 500.01 | 515.78 | 4289300.0 | 515.78 |
2020-12-04 | 504.5 | 493.64 | 497.5 | 498.31 | 3666200.0 | 498.31 |
2020-12-03 | 508.77 | 496.04 | 502.99 | 497.52 | 2826100.0 | 497.52 |
2020-12-02 | 506.8 | 493.5 | 501.62 | 503.38 | 3028400.0 | 503.38 |
2020-12-01 | 509.47 | 491.98 | 492.34 | 504.58 | 5063200.0 | 504.58 |
2020-11-30 | 492.55 | 481.27 | 490.08 | 490.7 | 3530900.0 | 490.7 |
2020-11-27 | 493.25 | 481.85 | 486.58 | 491.36 | 2805800.0 | 491.36 |
2020-11-25 | 486.9 | 478.92 | 485.13 | 485.0 | 3598600.0 | 485.0 |
2020-11-24 | 484.05 | 475.89 | 478.84 | 482.88 | 3550500.0 | 482.88 |
2020-11-23 | 491.15 | 475.84 | 490.46 | 476.62 | 5416600.0 | 476.62 |
2020-11-20 | 494.76 | 481.57 | 485.22 | 488.24 | 4253400.0 | 488.24 |
2020-11-19 | 487.8 | 480.47 | 482.0 | 484.67 | 2254700.0 | 484.67 |
2020-11-18 | 488.61 | 477.72 | 481.95 | 481.79 | 3629200.0 | 481.79 |
2020-11-17 | 487.51 | 478.85 | 480.12 | 480.63 | 3698100.0 | 480.63 |
2020-11-16 | 485.58 | 477.3 | 480.0 | 479.1 | 3953600.0 | 479.1 |
2020-11-13 | 488.94 | 477.8 | 486.77 | 482.84 | 3002700.0 | 482.84 |
2020-11-12 | 496.52 | 480.43 | 491.0 | 486.77 | 5063700.0 | 486.77 |
2020-11-11 | 491.68 | 478.26 | 483.0 | 490.76 | 5460500.0 | 490.76 |
2020-11-10 | 484.6 | 463.41 | 470.95 | 480.24 | 8306100.0 | 480.24 |
2020-11-09 | 495.85 | 467.26 | 485.54 | 470.5 | 10419700.0 | 470.5 |
2020-11-06 | 515.21 | 502.51 | 515.0 | 514.73 | 4236300.0 | 514.73 |
2020-11-05 | 518.73 | 503.45 | 506.56 | 513.76 | 5372800.0 | 513.76 |
2020-11-04 | 507.73 | 493.98 | 495.36 | 496.95 | 5137300.0 | 496.95 |
2020-11-03 | 495.31 | 478.76 | 484.93 | 487.22 | 3690200.0 | 487.22 |
2020-11-02 | 486.3 | 475.0 | 478.87 | 484.12 | 4408200.0 | 484.12 |
2020-10-30 | 505.88 | 472.21 | 502.01 | 475.74 | 7807900.0 | 475.74 |
2020-10-29 | 513.9 | 479.34 | 488.5 | 504.21 | 11120700.0 | 504.21 |
2020-10-28 | 494.0 | 483.28 | 486.36 | 486.24 | 5992700.0 | 486.24 |
2020-10-27 | 490.49 | 482.93 | 490.01 | 488.93 | 3627200.0 | 488.93 |
2020-10-26 | 496.82 | 478.9 | 487.03 | 488.24 | 6186100.0 | 488.24 |
2020-10-23 | 490.06 | 481.35 | 488.11 | 488.28 | 4927900.0 | 488.28 |
2020-10-22 | 495.14 | 482.0 | 494.69 | 485.23 | 6997900.0 | 485.23 |
2020-10-21 | 506.85 | 488.25 | 501.03 | 489.05 | 17405700.0 | 489.05 |
2020-10-20 | 533.78 | 522.26 | 528.14 | 525.42 | 10047200.0 | 525.42 |
2020-10-19 | 541.8 | 525.38 | 537.07 | 530.72 | 7567500.0 | 530.72 |
2020-10-16 | 554.33 | 530.03 | 549.5 | 530.79 | 6347400.0 | 530.79 |
2020-10-15 | 551.22 | 535.1 | 545.52 | 541.94 | 5113100.0 | 541.94 |
2020-10-14 | 572.49 | 541.0 | 562.61 | 541.45 | 9510100.0 | 541.45 |
2020-10-13 | 557.65 | 537.2 | 540.56 | 554.09 | 5602500.0 | 554.09 |
2020-10-12 | 551.81 | 538.24 | 548.81 | 539.81 | 5391100.0 | 539.81 |
2020-10-09 | 544.28 | 535.0 | 537.83 | 539.44 | 4781300.0 | 539.44 |
2020-10-08 | 535.0 | 524.15 | 533.48 | 531.79 | 5386500.0 | 531.79 |
2020-10-07 | 536.49 | 515.82 | 518.0 | 534.66 | 7988700.0 | 534.66 |
2020-10-06 | 521.82 | 504.16 | 518.72 | 505.87 | 4199000.0 | 505.87 |
2020-10-05 | 520.99 | 501.7 | 506.8 | 520.65 | 4088100.0 | 520.65 |
2020-10-02 | 526.37 | 502.7 | 516.43 | 503.06 | 6071200.0 | 503.06 |
2020-10-01 | 529.55 | 503.6 | 506.03 | 527.51 | 8153700.0 | 527.51 |
2020-09-30 | 504.63 | 489.27 | 492.57 | 500.03 | 4631100.0 | 500.03 |
2020-09-29 | 496.29 | 486.53 | 489.5 | 493.48 | 3541500.0 | 493.48 |
2020-09-28 | 492.0 | 477.88 | 489.11 | 490.65 | 4773500.0 | 490.65 |
2020-09-25 | 484.87 | 468.03 | 474.39 | 482.88 | 3769400.0 | 482.88 |
2020-09-24 | 477.0 | 467.82 | 470.53 | 473.08 | 3727200.0 | 473.08 |
2020-09-23 | 491.04 | 469.0 | 491.04 | 470.61 | 3726400.0 | 470.61 |
2020-09-22 | 491.82 | 479.26 | 489.01 | 491.17 | 3482300.0 | 491.17 |
2020-09-21 | 487.78 | 466.32 | 467.69 | 487.35 | 5457500.0 | 487.35 |
2020-09-18 | 479.4 | 458.6 | 472.51 | 469.96 | 6717700.0 | 469.96 |
2020-09-17 | 478.4 | 463.27 | 475.16 | 470.2 | 5379300.0 | 470.2 |
2020-09-16 | 504.66 | 483.31 | 499.99 | 483.86 | 4394900.0 | 483.86 |
2020-09-15 | 497.47 | 481.63 | 484.0 | 495.99 | 5337000.0 | 495.99 |
2020-09-14 | 488.99 | 471.3 | 480.62 | 476.26 | 7359100.0 | 476.26 |
2020-09-11 | 493.73 | 476.81 | 486.49 | 482.03 | 5035200.0 | 482.03 |
2020-09-10 | 506.29 | 478.84 | 503.35 | 480.67 | 6240200.0 | 480.67 |
2020-09-09 | 520.0 | 492.57 | 519.21 | 500.19 | 6848100.0 | 500.19 |
2020-09-08 | 522.0 | 495.0 | 498.4 | 507.02 | 5572700.0 | 507.02 |
2020-09-04 | 527.36 | 485.98 | 520.18 | 516.05 | 8270100.0 | 516.05 |
2020-09-03 | 554.0 | 521.32 | 545.0 | 525.75 | 9071100.0 | 525.75 |
2020-09-02 | 556.5 | 537.37 | 553.78 | 552.84 | 5886900.0 | 552.84 |
2020-09-01 | 557.39 | 532.45 | 532.6 | 556.55 | 9581900.0 | 556.55 |
2020-08-31 | 531.99 | 517.58 | 521.16 | 529.56 | 4941400.0 | 529.56 |
2020-08-28 | 539.0 | 522.0 | 532.0 | 523.89 | 4417500.0 | 523.89 |
2020-08-27 | 541.0 | 521.25 | 537.78 | 526.27 | 9062900.0 | 526.27 |
2020-08-26 | 549.04 | 492.08 | 492.5 | 547.53 | 20373700.0 | 547.53 |
2020-08-25 | 492.47 | 485.09 | 488.19 | 490.58 | 5727700.0 | 490.58 |
2020-08-24 | 501.0 | 483.16 | 495.44 | 488.81 | 4762200.0 | 488.81 |
2020-08-21 | 498.13 | 490.0 | 496.46 | 492.31 | 3921300.0 | 492.31 |
2020-08-20 | 498.94 | 483.89 | 484.69 | 497.9 | 5132500.0 | 497.9 |
2020-08-19 | 494.5 | 483.5 | 493.93 | 484.53 | 3156200.0 | 484.53 |
2020-08-18 | 495.3 | 482.8 | 484.35 | 491.87 | 3505500.0 | 491.87 |
2020-08-17 | 486.24 | 479.1 | 484.19 | 482.35 | 2415300.0 | 482.35 |
2020-08-14 | 488.33 | 480.21 | 482.82 | 482.68 | 2943500.0 | 482.68 |
2020-08-13 | 484.45 | 476.45 | 478.4 | 481.33 | 3008900.0 | 481.33 |
2020-08-12 | 482.49 | 470.18 | 471.34 | 475.47 | 5441200.0 | 475.47 |
2020-08-11 | 480.92 | 466.55 | 479.75 | 466.93 | 7329200.0 | 466.93 |
2020-08-10 | 497.46 | 478.63 | 493.35 | 483.38 | 4691200.0 | 483.38 |
2020-08-07 | 508.29 | 486.68 | 505.45 | 494.73 | 5906700.0 | 494.73 |
2020-08-06 | 510.82 | 498.7 | 504.11 | 509.08 | 3725900.0 | 509.08 |
2020-08-05 | 510.1 | 501.2 | 508.68 | 502.11 | 4313500.0 | 502.11 |
2020-08-04 | 510.44 | 498.65 | 498.65 | 509.64 | 5608000.0 | 509.64 |
2020-08-03 | 503.09 | 490.23 | 490.86 | 498.62 | 5873100.0 | 498.62 |
2020-07-31 | 494.8 | 484.5 | 488.29 | 488.88 | 5924300.0 | 488.88 |
2020-07-30 | 488.35 | 477.51 | 480.71 | 485.8 | 6608600.0 | 485.8 |
2020-07-29 | 494.92 | 484.13 | 492.25 | 484.48 | 6611800.0 | 484.48 |
2020-07-28 | 497.79 | 487.76 | 496.02 | 488.51 | 5986700.0 | 488.51 |
2020-07-27 | 496.92 | 482.31 | 484.51 | 495.65 | 7863100.0 | 495.65 |
2020-07-24 | 487.17 | 467.54 | 468.77 | 480.45 | 7746200.0 | 480.45 |
2020-07-23 | 491.9 | 472.02 | 491.13 | 477.58 | 7722000.0 | 477.58 |
2020-07-22 | 497.2 | 487.2 | 492.19 | 489.82 | 6954100.0 | 489.82 |
2020-07-21 | 506.22 | 488.61 | 506.0 | 490.1 | 9127200.0 | 490.1 |
2020-07-20 | 504.5 | 484.2 | 489.14 | 502.41 | 11940300.0 | 502.41 |
2020-07-17 | 503.59 | 484.14 | 494.87 | 492.99 | 24991400.0 | 492.99 |
2020-07-16 | 535.54 | 504.36 | 526.48 | 527.39 | 24499000.0 | 527.39 |
2020-07-15 | 529.0 | 510.18 | 516.3 | 523.26 | 10066700.0 | 523.26 |
2020-07-14 | 525.5 | 490.49 | 517.08 | 524.88 | 15083300.0 | 524.88 |
2020-07-13 | 575.37 | 520.96 | 567.98 | 525.5 | 18399000.0 | 525.5 |
2020-07-10 | 555.88 | 511.28 | 519.73 | 548.73 | 21605600.0 | 548.73 |
2020-07-09 | 510.0 | 495.78 | 508.4 | 507.76 | 5840500.0 | 507.76 |
2020-07-08 | 505.1 | 493.81 | 498.58 | 502.78 | 5691700.0 | 502.78 |
2020-07-07 | 504.82 | 490.83 | 497.31 | 493.16 | 5669900.0 | 493.16 |
2020-07-06 | 499.5 | 479.8 | 480.77 | 493.81 | 7839000.0 | 493.81 |
2020-07-02 | 492.28 | 475.53 | 485.64 | 476.89 | 6351500.0 | 476.89 |
2020-07-01 | 488.23 | 454.0 | 454.0 | 485.64 | 9705900.0 | 485.64 |
2020-06-30 | 457.59 | 447.0 | 450.02 | 455.04 | 4198500.0 | 455.04 |
2020-06-29 | 447.67 | 432.14 | 445.23 | 447.24 | 4844000.0 | 447.24 |
2020-06-26 | 468.03 | 442.24 | 466.39 | 443.4 | 6804700.0 | 443.4 |
2020-06-25 | 467.01 | 454.0 | 458.86 | 465.91 | 4134500.0 | 465.91 |
2020-06-24 | 472.36 | 454.0 | 468.54 | 457.85 | 4826200.0 | 457.85 |
2020-06-23 | 474.01 | 464.5 | 466.5 | 466.26 | 5948400.0 | 466.26 |
2020-06-22 | 468.59 | 454.21 | 455.01 | 468.04 | 6272100.0 | 468.04 |
2020-06-19 | 453.97 | 445.6 | 449.12 | 453.72 | 5934500.0 | 453.72 |
2020-06-18 | 452.76 | 442.8 | 448.73 | 449.87 | 4277600.0 | 449.87 |
2020-06-17 | 450.46 | 439.22 | 441.82 | 447.77 | 6522400.0 | 447.77 |
2020-06-16 | 437.96 | 425.18 | 425.76 | 436.13 | 5507900.0 | 436.13 |
2020-06-15 | 426.49 | 415.42 | 421.4 | 425.5 | 4467900.0 | 425.5 |
2020-06-12 | 434.06 | 412.45 | 429.0 | 418.07 | 6457400.0 | 418.07 |
2020-06-11 | 445.57 | 424.16 | 428.2 | 425.56 | 7462900.0 | 425.56 |
2020-06-10 | 439.69 | 430.55 | 436.0 | 434.48 | 4896900.0 | 434.48 |
2020-06-09 | 434.73 | 420.31 | 421.65 | 434.05 | 6797000.0 | 434.05 |
2020-06-08 | 420.8 | 406.5 | 416.0 | 419.49 | 5851500.0 | 419.49 |
2020-06-05 | 420.24 | 404.25 | 407.29 | 419.6 | 5099600.0 | 419.6 |
2020-06-04 | 428.71 | 410.03 | 422.39 | 414.33 | 5410500.0 | 414.33 |
2020-06-03 | 427.1 | 418.05 | 426.95 | 421.97 | 4316000.0 | 421.97 |
2020-06-02 | 427.59 | 419.46 | 425.87 | 427.31 | 3494800.0 | 427.31 |
2020-06-01 | 426.72 | 415.98 | 418.83 | 425.92 | 3743700.0 | 425.92 |
2020-05-29 | 420.3 | 411.85 | 417.46 | 419.73 | 5270500.0 | 419.73 |
2020-05-28 | 422.37 | 411.5 | 417.24 | 413.44 | 5655100.0 | 413.44 |
2020-05-27 | 420.02 | 397.86 | 410.38 | 419.89 | 10446300.0 | 419.89 |
2020-05-26 | 428.5 | 413.14 | 427.77 | 414.77 | 7881100.0 | 414.77 |
2020-05-22 | 439.09 | 427.18 | 437.0 | 429.32 | 5422300.0 | 429.32 |
2020-05-21 | 448.96 | 430.25 | 448.56 | 436.25 | 9117300.0 | 436.25 |
2020-05-20 | 455.81 | 444.0 | 454.25 | 447.67 | 5607300.0 | 447.67 |
2020-05-19 | 458.97 | 450.47 | 453.4 | 451.04 | 4810500.0 | 451.04 |
2020-05-18 | 456.36 | 443.35 | 451.16 | 452.58 | 7780300.0 | 452.58 |
2020-05-15 | 455.0 | 437.51 | 440.7 | 454.19 | 7244000.0 | 454.19 |
2020-05-14 | 452.38 | 432.82 | 444.9 | 441.95 | 9007500.0 | 441.95 |
2020-05-13 | 447.0 | 427.27 | 435.69 | 438.27 | 7014600.0 | 438.27 |
2020-05-12 | 444.17 | 431.36 | 442.0 | 431.82 | 4598200.0 | 431.82 |
2020-05-11 | 444.89 | 435.56 | 436.33 | 440.52 | 5486000.0 | 440.52 |
2020-05-08 | 442.0 | 433.64 | 434.14 | 435.55 | 5054300.0 | 435.55 |
2020-05-07 | 438.88 | 430.66 | 436.89 | 436.53 | 5641900.0 | 436.53 |
2020-05-06 | 439.77 | 426.39 | 429.3 | 434.26 | 6660700.0 | 434.26 |
2020-05-05 | 431.0 | 421.56 | 427.56 | 424.68 | 6286300.0 | 424.68 |
2020-05-04 | 428.54 | 414.87 | 417.78 | 428.15 | 7799100.0 | 428.15 |
2020-05-01 | 427.97 | 411.73 | 415.1 | 415.27 | 8299900.0 | 415.27 |
2020-04-30 | 424.44 | 408.0 | 410.31 | 419.85 | 7954000.0 | 419.85 |
2020-04-29 | 415.86 | 393.6 | 399.53 | 411.89 | 9693100.0 | 411.89 |
2020-04-28 | 421.0 | 402.91 | 419.99 | 403.83 | 10101200.0 | 403.83 |
2020-04-27 | 429.0 | 420.84 | 425.0 | 421.38 | 6277500.0 | 421.38 |
2020-04-24 | 427.17 | 415.88 | 425.0 | 424.99 | 8670400.0 | 424.99 |
2020-04-23 | 438.41 | 419.26 | 419.26 | 426.7 | 13952300.0 | 426.7 |
2020-04-22 | 433.0 | 413.0 | 429.73 | 421.42 | 21123800.0 | 421.42 |
2020-04-21 | 447.0 | 425.6 | 444.77 | 433.83 | 23177600.0 | 433.83 |
2020-04-20 | 444.49 | 430.56 | 435.17 | 437.49 | 12655800.0 | 437.49 |
2020-04-17 | 432.0 | 414.7 | 431.0 | 422.96 | 12616300.0 | 422.96 |
2020-04-16 | 449.52 | 431.61 | 437.0 | 439.17 | 16128700.0 | 439.17 |
2020-04-15 | 434.98 | 412.25 | 413.0 | 426.75 | 13561200.0 | 426.75 |
2020-04-14 | 417.82 | 394.85 | 397.5 | 413.55 | 11581000.0 | 413.55 |
2020-04-13 | 400.51 | 367.7 | 371.31 | 396.72 | 11692900.0 | 396.72 |
2020-04-09 | 372.1 | 363.03 | 371.06 | 370.72 | 7711300.0 | 370.72 |
2020-04-08 | 378.39 | 368.31 | 374.01 | 371.12 | 6908900.0 | 371.12 |
2020-04-07 | 381.33 | 369.34 | 380.0 | 372.28 | 7046400.0 | 372.28 |
2020-04-06 | 380.29 | 361.71 | 365.22 | 379.96 | 8183900.0 | 379.96 |
2020-04-03 | 370.9 | 357.51 | 367.47 | 361.76 | 4860800.0 | 361.76 |
2020-04-02 | 370.99 | 360.06 | 364.08 | 370.08 | 4592500.0 | 370.08 |
2020-04-01 | 380.23 | 361.02 | 376.05 | 364.08 | 6672500.0 | 364.08 |
2020-03-31 | 383.01 | 366.44 | 367.93 | 375.5 | 9366500.0 | 375.5 |
2020-03-30 | 377.8 | 361.17 | 363.0 | 370.96 | 8622000.0 | 370.96 |
2020-03-27 | 368.56 | 353.0 | 359.09 | 357.12 | 7948800.0 | 357.12 |
2020-03-26 | 363.84 | 341.73 | 344.0 | 362.99 | 7229600.0 | 362.99 |
2020-03-25 | 362.0 | 339.17 | 361.02 | 342.39 | 8767200.0 | 342.39 |
2020-03-24 | 372.93 | 353.03 | 369.99 | 357.32 | 11638700.0 | 357.32 |
2020-03-23 | 366.11 | 340.88 | 347.89 | 360.27 | 13449400.0 | 360.27 |
2020-03-20 | 350.49 | 332.0 | 342.31 | 332.83 | 10853800.0 | 332.83 |
2020-03-19 | 348.51 | 316.82 | 324.33 | 332.03 | 10616000.0 | 332.03 |
2020-03-18 | 331.58 | 300.0 | 302.4 | 315.47 | 12593600.0 | 315.47 |
2020-03-17 | 322.9 | 290.25 | 306.19 | 319.75 | 10013900.0 | 319.75 |
2020-03-16 | 334.35 | 294.75 | 306.63 | 298.84 | 10559900.0 | 298.84 |
2020-03-13 | 336.42 | 307.39 | 330.51 | 336.3 | 9458200.0 | 336.3 |
2020-03-12 | 335.72 | 307.32 | 326.5 | 315.25 | 12071600.0 | 315.25 |
2020-03-11 | 362.98 | 344.79 | 358.92 | 349.92 | 6036000.0 | 349.92 |
2020-03-10 | 364.54 | 347.85 | 356.43 | 364.13 | 7604400.0 | 364.13 |
2020-03-09 | 357.47 | 341.72 | 343.86 | 346.49 | 7405500.0 | 346.49 |
2020-03-06 | 371.31 | 356.85 | 367.7 | 368.97 | 8147200.0 | 368.97 |
2020-03-05 | 391.4 | 368.64 | 381.0 | 372.78 | 8747000.0 | 372.78 |
2020-03-04 | 384.01 | 370.51 | 377.77 | 383.79 | 5487300.0 | 383.79 |
2020-03-03 | 393.52 | 367.4 | 381.03 | 368.77 | 8364600.0 | 368.77 |
2020-03-02 | 381.36 | 364.5 | 373.11 | 381.05 | 6997900.0 | 381.05 |
2020-02-28 | 376.77 | 356.8 | 364.21 | 369.03 | 11178600.0 | 369.03 |
2020-02-27 | 391.56 | 370.6 | 371.46 | 371.71 | 10967700.0 | 371.71 |
2020-02-26 | 382.0 | 365.0 | 366.31 | 379.24 | 8934100.0 | 379.24 |
2020-02-25 | 375.65 | 357.72 | 372.0 | 360.09 | 6481200.0 | 360.09 |
2020-02-24 | 372.82 | 361.0 | 364.76 | 368.7 | 6936400.0 | 368.7 |
2020-02-21 | 387.32 | 377.9 | 385.33 | 380.07 | 3930100.0 | 380.07 |
2020-02-20 | 389.7 | 376.68 | 386.56 | 386.0 | 4079400.0 | 386.0 |
2020-02-19 | 392.95 | 384.9 | 388.12 | 386.19 | 4896400.0 | 386.19 |
2020-02-18 | 389.54 | 379.19 | 379.3 | 387.78 | 5173900.0 | 387.78 |