名前 | ServiceNow Inc. Common Stock |
ティッカー | NOW |
国 | United States |
上場年 | 2012.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 594.66 | 581.15 | 591.82 | 585.74 | 891500.0 | 585.74 |
2021-02-12 | 593.71 | 585.53 | 591.32 | 591.29 | 823000.0 | 591.29 |
2021-02-11 | 595.0 | 588.0 | 594.0 | 594.47 | 731300.0 | 594.47 |
2021-02-10 | 593.78 | 579.01 | 585.76 | 589.36 | 966700.0 | 589.36 |
2021-02-09 | 588.6 | 576.01 | 587.14 | 581.78 | 1635000.0 | 581.78 |
2021-02-08 | 598.37 | 584.0 | 591.31 | 587.91 | 1031700.0 | 587.91 |
2021-02-05 | 592.54 | 582.32 | 588.68 | 589.73 | 972000.0 | 589.73 |
2021-02-04 | 589.0 | 572.13 | 579.89 | 588.98 | 1253300.0 | 588.98 |
2021-02-03 | 587.43 | 574.56 | 583.0 | 576.65 | 1491500.0 | 576.65 |
2021-02-02 | 588.82 | 560.1 | 562.88 | 583.51 | 2251600.0 | 583.51 |
2021-02-01 | 564.73 | 546.01 | 546.01 | 558.56 | 1716900.0 | 558.56 |
2021-01-29 | 552.0 | 529.34 | 549.08 | 543.16 | 2380200.0 | 543.16 |
2021-01-28 | 563.88 | 542.86 | 545.0 | 554.24 | 3282700.0 | 554.24 |
2021-01-27 | 533.07 | 508.22 | 524.88 | 516.5 | 2241300.0 | 516.5 |
2021-01-26 | 540.78 | 530.61 | 540.0 | 532.46 | 1417700.0 | 532.46 |
2021-01-25 | 552.82 | 525.06 | 547.73 | 537.88 | 1712100.0 | 537.88 |
2021-01-22 | 554.34 | 540.3 | 549.75 | 541.09 | 1029700.0 | 541.09 |
2021-01-21 | 546.4 | 537.87 | 543.5 | 544.33 | 1012400.0 | 544.33 |
2021-01-20 | 543.47 | 527.01 | 527.99 | 542.19 | 1538900.0 | 542.19 |
2021-01-19 | 522.95 | 509.69 | 515.6 | 519.42 | 978100.0 | 519.42 |
2021-01-15 | 526.56 | 513.0 | 518.41 | 513.76 | 1083700.0 | 513.76 |
2021-01-14 | 528.0 | 512.79 | 527.2 | 514.34 | 1448700.0 | 514.34 |
2021-01-13 | 523.7 | 511.0 | 518.21 | 521.71 | 1076700.0 | 521.71 |
2021-01-12 | 522.51 | 507.31 | 520.0 | 513.21 | 1173000.0 | 513.21 |
2021-01-11 | 526.96 | 515.08 | 525.0 | 523.06 | 1286500.0 | 523.06 |
2021-01-08 | 531.61 | 518.16 | 521.64 | 529.64 | 1594900.0 | 529.64 |
2021-01-07 | 516.9 | 508.71 | 510.0 | 511.41 | 1869600.0 | 511.41 |
2021-01-06 | 520.94 | 507.06 | 519.77 | 507.25 | 1969800.0 | 507.25 |
2021-01-05 | 533.33 | 524.8 | 526.04 | 531.97 | 1544200.0 | 531.97 |
2021-01-04 | 557.36 | 521.51 | 556.94 | 526.83 | 1889200.0 | 526.83 |
2020-12-31 | 551.08 | 543.71 | 547.01 | 550.43 | 664900.0 | 550.43 |
2020-12-30 | 552.0 | 544.66 | 550.82 | 547.38 | 580100.0 | 547.38 |
2020-12-29 | 551.63 | 539.3 | 550.22 | 545.98 | 926100.0 | 545.98 |
2020-12-28 | 563.0 | 540.9 | 563.0 | 543.74 | 1041900.0 | 543.74 |
2020-12-24 | 560.54 | 552.74 | 555.3 | 553.89 | 623700.0 | 553.89 |
2020-12-23 | 565.0 | 549.72 | 561.61 | 550.06 | 887700.0 | 550.06 |
2020-12-22 | 562.5 | 548.97 | 550.71 | 561.72 | 1199000.0 | 561.72 |
2020-12-21 | 562.45 | 542.7 | 558.02 | 550.82 | 1642400.0 | 550.82 |
2020-12-18 | 566.74 | 555.55 | 558.47 | 565.43 | 2152800.0 | 565.43 |
2020-12-17 | 558.34 | 549.47 | 549.47 | 554.07 | 1228200.0 | 554.07 |
2020-12-16 | 549.88 | 532.0 | 532.95 | 545.0 | 1515400.0 | 545.0 |
2020-12-15 | 535.11 | 525.08 | 532.0 | 527.38 | 1072700.0 | 527.38 |
2020-12-14 | 539.11 | 530.96 | 538.5 | 532.48 | 1280700.0 | 532.48 |
2020-12-11 | 540.69 | 530.84 | 538.19 | 537.36 | 855100.0 | 537.36 |
2020-12-10 | 538.56 | 518.51 | 526.5 | 538.0 | 1032900.0 | 538.0 |
2020-12-09 | 545.0 | 525.65 | 544.43 | 527.99 | 1637200.0 | 527.99 |
2020-12-08 | 544.05 | 528.6 | 536.79 | 542.25 | 1870000.0 | 542.25 |
2020-12-07 | 534.74 | 527.91 | 528.76 | 533.25 | 1379600.0 | 533.25 |
2020-12-04 | 529.75 | 522.24 | 525.54 | 525.7 | 744400.0 | 525.7 |
2020-12-03 | 539.5 | 523.3 | 527.79 | 525.24 | 1022300.0 | 525.24 |
2020-12-02 | 535.0 | 521.17 | 530.77 | 526.52 | 1088500.0 | 526.52 |
2020-12-01 | 541.74 | 525.96 | 536.0 | 539.59 | 1150700.0 | 539.59 |
2020-11-30 | 535.0 | 520.98 | 530.0 | 534.55 | 1722500.0 | 534.55 |
2020-11-27 | 529.78 | 515.85 | 521.0 | 527.48 | 741700.0 | 527.48 |
2020-11-25 | 524.0 | 511.79 | 519.0 | 519.22 | 1083600.0 | 519.22 |
2020-11-24 | 526.0 | 510.16 | 522.71 | 514.69 | 1182200.0 | 514.69 |
2020-11-23 | 524.87 | 514.27 | 520.1 | 522.11 | 1286500.0 | 522.11 |
2020-11-20 | 526.46 | 514.0 | 515.61 | 518.06 | 1184100.0 | 518.06 |
2020-11-19 | 519.93 | 505.0 | 508.2 | 514.33 | 978500.0 | 514.33 |
2020-11-18 | 513.56 | 502.39 | 511.25 | 507.12 | 1016100.0 | 507.12 |
2020-11-17 | 516.0 | 504.07 | 505.0 | 513.1 | 1151200.0 | 513.1 |
2020-11-16 | 505.75 | 495.19 | 497.49 | 502.28 | 1587100.0 | 502.28 |
2020-11-13 | 511.6 | 495.52 | 511.6 | 508.01 | 1235100.0 | 508.01 |
2020-11-12 | 525.01 | 506.37 | 520.45 | 509.78 | 1630600.0 | 509.78 |
2020-11-11 | 508.06 | 489.55 | 493.71 | 503.36 | 1578500.0 | 503.36 |
2020-11-10 | 499.68 | 472.01 | 495.53 | 481.28 | 2501700.0 | 481.28 |
2020-11-09 | 528.21 | 500.79 | 509.65 | 501.96 | 2398500.0 | 501.96 |
2020-11-06 | 537.53 | 519.0 | 529.53 | 535.18 | 826200.0 | 535.18 |
2020-11-05 | 533.84 | 520.5 | 523.31 | 531.08 | 1186500.0 | 531.08 |
2020-11-04 | 518.23 | 501.0 | 506.35 | 513.58 | 2223800.0 | 513.58 |
2020-11-03 | 484.71 | 472.01 | 477.61 | 480.05 | 1783000.0 | 480.05 |
2020-11-02 | 507.58 | 474.29 | 499.21 | 476.0 | 1983700.0 | 476.0 |
2020-10-30 | 507.98 | 485.59 | 504.4 | 497.57 | 1872900.0 | 497.57 |
2020-10-29 | 517.9 | 493.0 | 497.0 | 510.59 | 2857400.0 | 510.59 |
2020-10-28 | 489.92 | 480.15 | 486.95 | 484.05 | 1776600.0 | 484.05 |
2020-10-27 | 510.0 | 498.52 | 508.79 | 499.81 | 1204100.0 | 499.81 |
2020-10-26 | 521.86 | 492.51 | 518.01 | 501.61 | 1621200.0 | 501.61 |
2020-10-23 | 514.23 | 505.23 | 509.09 | 514.01 | 845200.0 | 514.01 |
2020-10-22 | 513.55 | 495.17 | 511.7 | 505.96 | 857900.0 | 505.96 |
2020-10-21 | 519.53 | 506.83 | 518.68 | 510.28 | 831300.0 | 510.28 |
2020-10-20 | 527.58 | 515.92 | 523.0 | 518.19 | 824700.0 | 518.19 |
2020-10-19 | 533.37 | 519.39 | 526.44 | 521.95 | 891800.0 | 521.95 |
2020-10-16 | 530.73 | 520.99 | 524.15 | 524.87 | 1031800.0 | 524.87 |
2020-10-15 | 522.99 | 506.0 | 509.48 | 520.68 | 945300.0 | 520.68 |
2020-10-14 | 521.5 | 509.98 | 520.0 | 516.89 | 990000.0 | 516.89 |
2020-10-13 | 522.77 | 511.23 | 516.51 | 518.3 | 1180600.0 | 518.3 |
2020-10-12 | 515.55 | 502.0 | 513.55 | 509.09 | 896300.0 | 509.09 |
2020-10-09 | 510.88 | 502.01 | 503.56 | 508.61 | 1193400.0 | 508.61 |
2020-10-08 | 505.0 | 492.0 | 505.0 | 496.5 | 823100.0 | 496.5 |
2020-10-07 | 504.21 | 494.0 | 497.63 | 500.0 | 858000.0 | 500.0 |
2020-10-06 | 502.6 | 489.82 | 500.0 | 491.54 | 1075400.0 | 491.54 |
2020-10-05 | 502.23 | 491.27 | 495.61 | 501.79 | 1287300.0 | 501.79 |
2020-10-02 | 502.63 | 478.99 | 480.49 | 493.15 | 1592800.0 | 493.15 |
2020-10-01 | 495.13 | 487.45 | 491.57 | 492.52 | 922000.0 | 492.52 |
2020-09-30 | 493.31 | 481.15 | 485.67 | 485.0 | 1202200.0 | 485.0 |
2020-09-29 | 489.56 | 483.1 | 486.35 | 487.98 | 824100.0 | 487.98 |
2020-09-28 | 488.4 | 478.97 | 486.61 | 484.21 | 1257600.0 | 484.21 |
2020-09-25 | 481.65 | 464.57 | 468.91 | 479.97 | 1206500.0 | 479.97 |
2020-09-24 | 465.17 | 453.7 | 458.79 | 460.12 | 842500.0 | 460.12 |
2020-09-23 | 473.32 | 459.04 | 470.0 | 460.47 | 826400.0 | 460.47 |
2020-09-22 | 471.1 | 454.6 | 465.75 | 470.57 | 929800.0 | 470.57 |
2020-09-21 | 462.4 | 446.2 | 446.82 | 461.88 | 1106400.0 | 461.88 |
2020-09-18 | 457.26 | 442.71 | 454.15 | 453.09 | 1461200.0 | 453.09 |
2020-09-17 | 455.0 | 442.0 | 445.7 | 453.8 | 1578400.0 | 453.8 |
2020-09-16 | 479.44 | 455.78 | 476.47 | 456.01 | 1506900.0 | 456.01 |
2020-09-15 | 474.32 | 462.61 | 463.23 | 473.96 | 1120500.0 | 473.96 |
2020-09-14 | 463.2 | 451.17 | 451.42 | 458.06 | 1434400.0 | 458.06 |
2020-09-11 | 458.49 | 439.76 | 457.63 | 445.9 | 895700.0 | 445.9 |
2020-09-10 | 468.32 | 450.27 | 461.0 | 452.98 | 1114600.0 | 452.98 |
2020-09-09 | 462.86 | 441.85 | 452.09 | 458.2 | 1805600.0 | 458.2 |
2020-09-08 | 452.73 | 432.85 | 439.99 | 443.14 | 1765200.0 | 443.14 |
2020-09-04 | 470.0 | 435.1 | 466.0 | 450.35 | 2680000.0 | 450.35 |
2020-09-03 | 487.99 | 462.67 | 485.0 | 468.84 | 2024600.0 | 468.84 |
2020-09-02 | 501.82 | 482.66 | 500.0 | 499.69 | 1355500.0 | 499.69 |
2020-09-01 | 497.25 | 482.58 | 485.0 | 497.19 | 1370700.0 | 497.19 |
2020-08-31 | 490.0 | 480.99 | 488.25 | 482.02 | 1390500.0 | 482.02 |
2020-08-28 | 494.0 | 484.4 | 485.0 | 487.87 | 1061100.0 | 487.87 |
2020-08-27 | 485.1 | 474.5 | 485.0 | 480.55 | 1521200.0 | 480.55 |
2020-08-26 | 488.58 | 464.1 | 465.0 | 487.7 | 2199800.0 | 487.7 |
2020-08-25 | 458.88 | 445.74 | 450.0 | 457.93 | 1164900.0 | 457.93 |
2020-08-24 | 458.64 | 445.0 | 453.05 | 448.1 | 2357000.0 | 448.1 |
2020-08-21 | 453.99 | 446.18 | 452.78 | 449.42 | 2339000.0 | 449.42 |
2020-08-20 | 454.73 | 433.36 | 435.42 | 453.34 | 2717800.0 | 453.34 |
2020-08-19 | 443.64 | 432.1 | 438.0 | 437.13 | 1964800.0 | 437.13 |
2020-08-18 | 444.36 | 435.3 | 441.72 | 437.58 | 2271700.0 | 437.58 |
2020-08-17 | 445.15 | 436.98 | 436.98 | 442.37 | 1969700.0 | 442.37 |
2020-08-14 | 442.89 | 434.32 | 438.36 | 435.73 | 1252000.0 | 435.73 |
2020-08-13 | 439.81 | 426.71 | 427.86 | 438.42 | 1699900.0 | 438.42 |
2020-08-12 | 431.43 | 423.05 | 425.14 | 427.13 | 1619700.0 | 427.13 |
2020-08-11 | 434.99 | 418.53 | 434.35 | 421.36 | 1639100.0 | 421.36 |
2020-08-10 | 439.13 | 422.17 | 430.44 | 438.68 | 2724100.0 | 438.68 |
2020-08-07 | 439.29 | 423.71 | 432.04 | 431.21 | 2458500.0 | 431.21 |
2020-08-06 | 439.57 | 425.34 | 437.88 | 430.33 | 2230800.0 | 430.33 |
2020-08-05 | 441.05 | 435.33 | 440.0 | 435.74 | 1018600.0 | 435.74 |
2020-08-04 | 442.49 | 433.87 | 437.42 | 438.15 | 1141100.0 | 438.15 |
2020-08-03 | 444.79 | 431.16 | 443.72 | 439.96 | 1801700.0 | 439.96 |
2020-07-31 | 439.2 | 428.32 | 436.99 | 439.2 | 1745500.0 | 439.2 |
2020-07-30 | 438.6 | 421.33 | 432.72 | 431.4 | 3143100.0 | 431.4 |
2020-07-29 | 446.51 | 437.87 | 442.57 | 445.71 | 2255900.0 | 445.71 |
2020-07-28 | 442.58 | 431.0 | 435.0 | 435.04 | 1038100.0 | 435.04 |
2020-07-27 | 436.16 | 426.01 | 430.0 | 433.81 | 985300.0 | 433.81 |
2020-07-24 | 430.31 | 414.6 | 420.28 | 425.19 | 1003800.0 | 425.19 |
2020-07-23 | 448.34 | 428.62 | 441.1 | 430.85 | 1324200.0 | 430.85 |
2020-07-22 | 443.96 | 434.32 | 440.0 | 441.6 | 872800.0 | 441.6 |
2020-07-21 | 447.47 | 434.18 | 447.23 | 437.22 | 1600400.0 | 437.22 |
2020-07-20 | 454.7 | 424.54 | 425.0 | 449.27 | 3131800.0 | 449.27 |
2020-07-17 | 423.4 | 411.45 | 415.75 | 421.81 | 1099300.0 | 421.81 |
2020-07-16 | 418.26 | 404.49 | 416.06 | 413.88 | 1446500.0 | 413.88 |
2020-07-15 | 425.96 | 415.74 | 422.89 | 423.56 | 2118400.0 | 423.56 |
2020-07-14 | 413.81 | 390.84 | 400.0 | 413.23 | 1782700.0 | 413.23 |
2020-07-13 | 427.78 | 399.47 | 425.0 | 401.87 | 1623000.0 | 401.87 |
2020-07-10 | 427.78 | 419.46 | 426.5 | 422.91 | 1482300.0 | 422.91 |
2020-07-09 | 430.83 | 415.6 | 428.0 | 426.37 | 1407100.0 | 426.37 |
2020-07-08 | 426.78 | 415.5 | 416.8 | 425.2 | 1515900.0 | 425.2 |
2020-07-07 | 421.23 | 410.97 | 416.44 | 411.74 | 1313400.0 | 411.74 |
2020-07-06 | 425.0 | 412.15 | 419.29 | 416.44 | 1774600.0 | 416.44 |
2020-07-02 | 424.84 | 412.69 | 421.31 | 414.21 | 1385300.0 | 414.21 |
2020-07-01 | 417.62 | 403.5 | 405.38 | 416.79 | 1794200.0 | 416.79 |
2020-06-30 | 406.17 | 394.0 | 394.88 | 405.06 | 1760800.0 | 405.06 |
2020-06-29 | 402.99 | 385.5 | 401.48 | 394.55 | 1388900.0 | 394.55 |
2020-06-26 | 402.84 | 391.08 | 401.83 | 399.97 | 2013100.0 | 399.97 |
2020-06-25 | 401.69 | 385.66 | 391.72 | 401.64 | 1295000.0 | 401.64 |
2020-06-24 | 405.24 | 388.87 | 399.78 | 392.93 | 1450200.0 | 392.93 |
2020-06-23 | 409.8 | 397.38 | 408.0 | 400.94 | 1671800.0 | 400.94 |
2020-06-22 | 403.22 | 391.85 | 396.42 | 402.82 | 1570500.0 | 402.82 |
2020-06-19 | 407.99 | 398.44 | 406.25 | 399.87 | 2304900.0 | 399.87 |
2020-06-18 | 404.49 | 396.1 | 402.26 | 401.03 | 1320500.0 | 401.03 |
2020-06-17 | 407.59 | 398.05 | 400.01 | 400.65 | 1562100.0 | 400.65 |
2020-06-16 | 402.87 | 389.19 | 400.0 | 398.46 | 1743800.0 | 398.46 |
2020-06-15 | 393.98 | 375.37 | 378.2 | 392.5 | 1436600.0 | 392.5 |
2020-06-12 | 392.38 | 377.76 | 387.62 | 385.13 | 1555600.0 | 385.13 |
2020-06-11 | 397.46 | 372.87 | 393.83 | 375.05 | 2925000.0 | 375.05 |
2020-06-10 | 405.53 | 392.34 | 392.34 | 401.66 | 2005300.0 | 401.66 |
2020-06-09 | 398.0 | 385.49 | 390.98 | 388.83 | 1689700.0 | 388.83 |
2020-06-08 | 388.77 | 375.68 | 386.58 | 386.64 | 1512700.0 | 386.64 |
2020-06-05 | 390.68 | 367.03 | 370.0 | 390.46 | 2455300.0 | 390.46 |
2020-06-04 | 389.7 | 372.42 | 385.69 | 376.95 | 2087400.0 | 376.95 |
2020-06-03 | 393.11 | 381.1 | 389.99 | 388.09 | 1400800.0 | 388.09 |
2020-06-02 | 392.9 | 375.44 | 384.45 | 392.9 | 2024400.0 | 392.9 |
2020-06-01 | 387.94 | 381.85 | 385.06 | 383.37 | 1336600.0 | 383.37 |
2020-05-29 | 388.23 | 378.63 | 381.41 | 387.93 | 1968900.0 | 387.93 |
2020-05-28 | 386.67 | 368.46 | 370.0 | 377.98 | 1546600.0 | 377.98 |
2020-05-27 | 378.05 | 352.07 | 378.05 | 371.16 | 3761100.0 | 371.16 |
2020-05-26 | 396.15 | 379.63 | 396.13 | 380.67 | 1714700.0 | 380.67 |
2020-05-22 | 394.14 | 384.99 | 389.04 | 387.96 | 1006100.0 | 387.96 |
2020-05-21 | 393.59 | 382.41 | 390.52 | 383.64 | 991700.0 | 383.64 |
2020-05-20 | 394.76 | 384.39 | 390.0 | 390.16 | 1463600.0 | 390.16 |
2020-05-19 | 389.67 | 373.23 | 375.0 | 382.88 | 1722100.0 | 382.88 |
2020-05-18 | 381.78 | 373.18 | 378.0 | 374.87 | 1755000.0 | 374.87 |
2020-05-15 | 372.45 | 363.06 | 365.45 | 370.46 | 2504700.0 | 370.46 |
2020-05-14 | 370.06 | 351.51 | 358.71 | 367.83 | 2307200.0 | 367.83 |
2020-05-13 | 370.46 | 351.29 | 366.01 | 361.29 | 2894800.0 | 361.29 |
2020-05-12 | 384.99 | 364.57 | 384.13 | 365.6 | 3390900.0 | 365.6 |
2020-05-11 | 388.5 | 370.04 | 375.0 | 383.65 | 1576500.0 | 383.65 |
2020-05-08 | 387.6 | 376.13 | 384.0 | 377.26 | 2106100.0 | 377.26 |
2020-05-07 | 386.57 | 368.53 | 368.97 | 381.83 | 2755000.0 | 381.83 |
2020-05-06 | 379.8 | 364.5 | 374.63 | 365.39 | 2390500.0 | 365.39 |
2020-05-05 | 376.18 | 356.07 | 360.0 | 370.64 | 2977200.0 | 370.64 |
2020-05-04 | 356.5 | 335.01 | 336.52 | 354.64 | 2537900.0 | 354.64 |
2020-05-01 | 351.0 | 336.0 | 342.09 | 339.51 | 2449800.0 | 339.51 |
2020-04-30 | 357.78 | 327.49 | 327.84 | 351.54 | 5389500.0 | 351.54 |
2020-04-29 | 325.44 | 301.57 | 301.6 | 321.99 | 3477900.0 | 321.99 |
2020-04-28 | 315.0 | 295.78 | 312.79 | 296.0 | 2254600.0 | 296.0 |
2020-04-27 | 311.0 | 306.27 | 307.53 | 308.6 | 1156300.0 | 308.6 |
2020-04-24 | 303.68 | 292.7 | 297.53 | 302.94 | 1475100.0 | 302.94 |
2020-04-23 | 304.69 | 296.0 | 300.0 | 297.31 | 1456800.0 | 297.31 |
2020-04-22 | 302.68 | 293.06 | 295.92 | 299.61 | 1421900.0 | 299.61 |
2020-04-21 | 303.7 | 281.57 | 298.96 | 288.77 | 2892800.0 | 288.77 |
2020-04-20 | 308.14 | 296.6 | 298.19 | 302.46 | 1877000.0 | 302.46 |
2020-04-17 | 303.12 | 296.51 | 302.09 | 299.59 | 2128400.0 | 299.59 |
2020-04-16 | 301.85 | 289.21 | 300.48 | 291.94 | 2076400.0 | 291.94 |
2020-04-15 | 299.39 | 293.56 | 297.21 | 295.92 | 1799600.0 | 295.92 |
2020-04-14 | 303.14 | 289.28 | 297.0 | 302.09 | 2555800.0 | 302.09 |
2020-04-13 | 284.5 | 273.76 | 276.76 | 283.56 | 2319500.0 | 283.56 |
2020-04-09 | 285.12 | 274.62 | 276.08 | 278.06 | 2754200.0 | 278.06 |
2020-04-08 | 276.41 | 263.9 | 266.44 | 274.05 | 1770100.0 | 274.05 |
2020-04-07 | 278.1 | 255.24 | 277.0 | 262.35 | 3045300.0 | 262.35 |
2020-04-06 | 272.25 | 255.51 | 259.49 | 269.95 | 3215100.0 | 269.95 |
2020-04-03 | 261.16 | 246.67 | 258.85 | 249.57 | 2849800.0 | 249.57 |
2020-04-02 | 272.62 | 249.25 | 265.0 | 259.0 | 4418700.0 | 259.0 |
2020-04-01 | 278.8 | 268.68 | 274.39 | 273.07 | 2424000.0 | 273.07 |
2020-03-31 | 296.17 | 281.31 | 289.59 | 286.58 | 3393300.0 | 286.58 |
2020-03-30 | 292.7 | 275.2 | 277.77 | 286.39 | 2368600.0 | 286.39 |
2020-03-27 | 284.13 | 269.46 | 284.13 | 274.0 | 3076200.0 | 274.0 |
2020-03-26 | 295.0 | 267.99 | 269.69 | 294.73 | 3731000.0 | 294.73 |
2020-03-25 | 278.95 | 257.32 | 272.35 | 264.67 | 3088500.0 | 264.67 |
2020-03-24 | 283.6 | 268.54 | 275.58 | 272.0 | 3371000.0 | 272.0 |
2020-03-23 | 260.39 | 240.16 | 254.9 | 255.32 | 2825100.0 | 255.32 |
2020-03-20 | 284.68 | 252.25 | 276.06 | 254.7 | 3502300.0 | 254.7 |
2020-03-19 | 290.0 | 258.01 | 276.46 | 277.66 | 2792000.0 | 277.66 |
2020-03-18 | 279.94 | 238.93 | 266.0 | 278.16 | 4428200.0 | 278.16 |
2020-03-17 | 302.98 | 270.02 | 271.41 | 287.42 | 3908100.0 | 287.42 |
2020-03-16 | 283.84 | 250.0 | 251.01 | 265.43 | 3389100.0 | 265.43 |
2020-03-13 | 288.5 | 264.84 | 277.41 | 287.67 | 3038300.0 | 287.67 |
2020-03-12 | 287.13 | 261.61 | 270.04 | 262.12 | 3877800.0 | 262.12 |
2020-03-11 | 310.27 | 283.81 | 304.98 | 290.63 | 2908500.0 | 290.63 |
2020-03-10 | 313.0 | 291.62 | 302.38 | 312.8 | 3919000.0 | 312.8 |
2020-03-09 | 306.84 | 288.0 | 294.39 | 292.09 | 3436300.0 | 292.09 |
2020-03-06 | 323.51 | 300.8 | 319.39 | 317.24 | 4109000.0 | 317.24 |
2020-03-05 | 343.03 | 326.27 | 337.49 | 329.33 | 1959500.0 | 329.33 |
2020-03-04 | 345.22 | 331.63 | 336.74 | 345.07 | 1575400.0 | 345.07 |
2020-03-03 | 350.7 | 325.13 | 344.39 | 329.63 | 2952200.0 | 329.63 |
2020-03-02 | 344.48 | 326.32 | 333.83 | 344.4 | 2700000.0 | 344.4 |
2020-02-28 | 327.0 | 307.1 | 310.0 | 326.09 | 3202500.0 | 326.09 |
2020-02-27 | 331.43 | 317.77 | 323.69 | 320.1 | 2276000.0 | 320.1 |
2020-02-26 | 342.51 | 330.25 | 331.0 | 334.27 | 1616400.0 | 334.27 |
2020-02-25 | 342.08 | 327.57 | 338.56 | 329.72 | 1839200.0 | 329.72 |
2020-02-24 | 336.5 | 324.19 | 327.34 | 333.56 | 2016900.0 | 333.56 |
2020-02-21 | 351.75 | 338.78 | 350.48 | 344.48 | 2348600.0 | 344.48 |
2020-02-20 | 361.98 | 345.41 | 357.72 | 352.94 | 1948100.0 | 352.94 |
2020-02-19 | 362.95 | 357.4 | 358.75 | 357.72 | 1306800.0 | 357.72 |
2020-02-18 | 358.76 | 354.04 | 356.0 | 357.49 | 1288900.0 | 357.49 |