ResMed Inc. Common Stockのデータ
- Home
- ResMed Inc. Common Stockの株価データ
ResMed Inc. Common Stockの基本情報
| 名前 |
ResMed Inc. Common Stock |
| ティッカー |
RMD |
| 国 |
United States |
| 上場年 |
nan |
| セクター |
Health Care |
ResMed Inc. Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
200.46 |
193.02 |
200.46 |
194.1 |
879100.0 |
194.1 |
| 2021-02-12 |
200.95 |
198.74 |
199.86 |
200.55 |
1223800.0 |
200.55 |
| 2021-02-11 |
202.2 |
199.52 |
201.64 |
200.53 |
840500.0 |
200.53 |
| 2021-02-10 |
201.55 |
199.11 |
201.37 |
200.4 |
943200.0 |
200.4 |
| 2021-02-09 |
203.47 |
199.59 |
201.61 |
199.86 |
1226000.0 |
199.47 |
| 2021-02-08 |
204.03 |
200.8 |
202.61 |
201.55 |
747000.0 |
201.16 |
| 2021-02-05 |
207.08 |
200.76 |
204.89 |
202.17 |
824800.0 |
201.78 |
| 2021-02-04 |
206.22 |
201.83 |
203.15 |
204.06 |
760000.0 |
203.66 |
| 2021-02-03 |
206.24 |
203.0 |
204.42 |
203.21 |
969000.0 |
202.81 |
| 2021-02-02 |
208.88 |
203.93 |
204.29 |
206.67 |
1050700.0 |
206.27 |
| 2021-02-01 |
203.93 |
198.82 |
203.76 |
202.67 |
850000.0 |
202.27 |
| 2021-01-29 |
212.7 |
198.9 |
212.7 |
201.57 |
1150000.0 |
201.18 |
| 2021-01-28 |
219.98 |
214.28 |
215.72 |
215.93 |
500900.0 |
215.51 |
| 2021-01-27 |
220.75 |
213.02 |
219.13 |
214.06 |
526600.0 |
213.64 |
| 2021-01-26 |
224.43 |
219.25 |
221.46 |
222.28 |
456400.0 |
221.85 |
| 2021-01-25 |
224.0 |
215.74 |
215.93 |
221.68 |
491600.0 |
221.25 |
| 2021-01-22 |
217.47 |
214.61 |
217.42 |
215.52 |
298000.0 |
215.1 |
| 2021-01-21 |
218.56 |
214.07 |
218.29 |
217.07 |
404200.0 |
216.65 |
| 2021-01-20 |
218.86 |
213.76 |
215.84 |
217.96 |
445300.0 |
217.53 |
| 2021-01-19 |
216.67 |
212.57 |
213.65 |
214.9 |
397300.0 |
214.48 |
| 2021-01-15 |
213.92 |
210.24 |
212.86 |
211.62 |
388800.0 |
211.21 |
| 2021-01-14 |
217.86 |
213.03 |
217.1 |
213.28 |
420700.0 |
212.86 |
| 2021-01-13 |
217.5 |
215.14 |
216.72 |
216.48 |
435900.0 |
216.06 |
| 2021-01-12 |
220.2 |
215.57 |
219.71 |
216.88 |
337500.0 |
216.46 |
| 2021-01-11 |
221.19 |
217.49 |
218.7 |
220.3 |
320400.0 |
219.87 |
| 2021-01-08 |
219.14 |
214.09 |
214.6 |
218.94 |
506100.0 |
218.51 |
| 2021-01-07 |
216.09 |
208.94 |
210.56 |
215.26 |
583400.0 |
214.84 |
| 2021-01-06 |
215.88 |
211.27 |
211.58 |
213.21 |
638500.0 |
212.79 |
| 2021-01-05 |
215.66 |
211.7 |
211.94 |
214.61 |
520300.0 |
214.19 |
| 2021-01-04 |
214.99 |
208.17 |
213.24 |
212.18 |
468600.0 |
211.77 |
| 2020-12-31 |
213.12 |
208.54 |
210.34 |
212.56 |
322800.0 |
212.15 |
| 2020-12-30 |
212.64 |
209.37 |
212.64 |
209.72 |
249500.0 |
209.31 |
| 2020-12-29 |
213.64 |
210.18 |
213.64 |
211.26 |
328600.0 |
210.85 |
| 2020-12-28 |
216.26 |
210.85 |
215.29 |
211.43 |
235500.0 |
211.02 |
| 2020-12-24 |
212.93 |
209.71 |
210.23 |
212.42 |
99600.0 |
212.01 |
| 2020-12-23 |
213.1 |
209.92 |
212.95 |
209.98 |
297800.0 |
209.57 |
| 2020-12-22 |
214.12 |
210.85 |
213.15 |
211.67 |
322300.0 |
211.26 |
| 2020-12-21 |
215.26 |
207.88 |
214.0 |
213.47 |
435000.0 |
213.05 |
| 2020-12-18 |
219.28 |
212.42 |
214.15 |
218.45 |
1073900.0 |
218.02 |
| 2020-12-17 |
213.88 |
210.52 |
211.0 |
213.73 |
402800.0 |
213.31 |
| 2020-12-16 |
211.77 |
207.73 |
209.52 |
210.51 |
500100.0 |
210.1 |
| 2020-12-15 |
209.2 |
206.37 |
207.8 |
208.65 |
549800.0 |
208.24 |
| 2020-12-14 |
210.18 |
205.73 |
206.17 |
206.38 |
485300.0 |
205.98 |
| 2020-12-11 |
207.87 |
203.61 |
207.32 |
204.53 |
583900.0 |
204.13 |
| 2020-12-10 |
213.02 |
208.04 |
211.06 |
208.73 |
400700.0 |
208.32 |
| 2020-12-09 |
213.26 |
210.44 |
212.53 |
211.77 |
366400.0 |
211.36 |
| 2020-12-08 |
212.39 |
207.48 |
208.26 |
212.11 |
429800.0 |
211.7 |
| 2020-12-07 |
211.47 |
208.58 |
209.52 |
209.21 |
290200.0 |
208.8 |
| 2020-12-04 |
209.92 |
206.88 |
207.42 |
209.69 |
305800.0 |
209.28 |
| 2020-12-03 |
209.25 |
206.75 |
208.36 |
207.4 |
376300.0 |
207.0 |
| 2020-12-02 |
210.58 |
208.3 |
209.57 |
209.26 |
378800.0 |
208.85 |
| 2020-12-01 |
212.36 |
209.74 |
210.46 |
211.61 |
559500.0 |
211.2 |
| 2020-11-30 |
211.02 |
207.87 |
208.94 |
209.6 |
828200.0 |
209.19 |
| 2020-11-27 |
210.25 |
205.68 |
207.24 |
209.64 |
261000.0 |
209.23 |
| 2020-11-25 |
206.95 |
204.58 |
206.21 |
206.03 |
306900.0 |
205.63 |
| 2020-11-24 |
211.0 |
204.79 |
210.6 |
206.53 |
580700.0 |
206.13 |
| 2020-11-23 |
213.6 |
207.9 |
211.52 |
209.57 |
391400.0 |
209.16 |
| 2020-11-20 |
212.1 |
210.25 |
211.63 |
211.02 |
384200.0 |
210.61 |
| 2020-11-19 |
213.17 |
210.32 |
211.76 |
211.76 |
319000.0 |
211.35 |
| 2020-11-18 |
214.85 |
210.94 |
214.7 |
211.07 |
388900.0 |
210.66 |
| 2020-11-17 |
215.17 |
211.51 |
213.51 |
214.15 |
332900.0 |
213.73 |
| 2020-11-16 |
216.62 |
213.59 |
215.59 |
215.54 |
307100.0 |
215.12 |
| 2020-11-13 |
214.94 |
212.08 |
213.43 |
214.74 |
265700.0 |
214.32 |
| 2020-11-12 |
215.79 |
210.57 |
215.02 |
212.79 |
396800.0 |
212.37 |
| 2020-11-11 |
218.25 |
214.14 |
214.56 |
215.83 |
562700.0 |
215.41 |
| 2020-11-10 |
219.15 |
210.95 |
219.15 |
212.11 |
784000.0 |
211.7 |
| 2020-11-09 |
224.24 |
218.0 |
219.54 |
220.59 |
1145500.0 |
219.77 |
| 2020-11-06 |
216.06 |
211.09 |
212.03 |
214.19 |
549600.0 |
213.39 |
| 2020-11-05 |
215.64 |
210.45 |
212.0 |
212.81 |
562000.0 |
212.02 |
| 2020-11-04 |
212.28 |
203.25 |
203.59 |
209.42 |
675200.0 |
208.64 |
| 2020-11-03 |
203.55 |
196.67 |
197.2 |
202.46 |
707000.0 |
201.71 |
| 2020-11-02 |
197.4 |
193.19 |
195.16 |
196.8 |
870200.0 |
196.07 |
| 2020-10-30 |
198.0 |
189.13 |
195.8 |
191.94 |
897600.0 |
191.23 |
| 2020-10-29 |
181.74 |
177.7 |
180.0 |
179.51 |
581300.0 |
178.84 |
| 2020-10-28 |
182.97 |
180.32 |
181.81 |
180.66 |
612300.0 |
179.99 |
| 2020-10-27 |
187.59 |
181.01 |
181.99 |
184.85 |
657200.0 |
184.16 |
| 2020-10-26 |
182.17 |
179.25 |
181.16 |
180.53 |
366000.0 |
179.86 |
| 2020-10-23 |
183.7 |
181.03 |
182.52 |
183.03 |
305000.0 |
182.35 |
| 2020-10-22 |
183.55 |
178.99 |
179.13 |
182.82 |
403300.0 |
182.14 |
| 2020-10-21 |
181.33 |
177.93 |
179.79 |
179.13 |
285200.0 |
178.46 |
| 2020-10-20 |
181.64 |
178.84 |
179.75 |
179.43 |
386700.0 |
178.76 |
| 2020-10-19 |
183.07 |
178.84 |
181.35 |
179.41 |
425600.0 |
178.74 |
| 2020-10-16 |
182.35 |
178.81 |
179.62 |
180.79 |
464900.0 |
180.12 |
| 2020-10-15 |
179.66 |
174.84 |
175.97 |
179.6 |
393100.0 |
178.93 |
| 2020-10-14 |
181.03 |
177.37 |
178.0 |
177.81 |
403900.0 |
177.15 |
| 2020-10-13 |
179.67 |
176.08 |
177.5 |
177.66 |
387100.0 |
177.0 |
| 2020-10-12 |
178.29 |
176.48 |
177.67 |
177.43 |
339700.0 |
176.77 |
| 2020-10-09 |
176.72 |
173.27 |
173.5 |
176.12 |
456400.0 |
175.47 |
| 2020-10-08 |
173.67 |
171.13 |
172.56 |
172.7 |
484100.0 |
172.06 |
| 2020-10-07 |
171.55 |
168.92 |
169.25 |
170.7 |
427400.0 |
170.07 |
| 2020-10-06 |
171.64 |
167.24 |
171.25 |
167.65 |
431900.0 |
167.03 |
| 2020-10-05 |
171.15 |
168.11 |
168.22 |
170.81 |
663600.0 |
170.18 |
| 2020-10-02 |
169.38 |
165.92 |
167.53 |
167.5 |
1132800.0 |
166.88 |
| 2020-10-01 |
174.43 |
168.59 |
172.84 |
169.51 |
505900.0 |
168.88 |
| 2020-09-30 |
174.83 |
170.6 |
173.05 |
171.43 |
682400.0 |
170.79 |
| 2020-09-29 |
174.04 |
171.91 |
172.0 |
172.66 |
340800.0 |
172.02 |
| 2020-09-28 |
174.2 |
169.85 |
171.0 |
172.0 |
572500.0 |
171.36 |
| 2020-09-25 |
169.31 |
166.01 |
166.7 |
169.04 |
893300.0 |
168.41 |
| 2020-09-24 |
169.9 |
166.49 |
167.8 |
168.14 |
261200.0 |
167.52 |
| 2020-09-23 |
172.35 |
168.24 |
172.01 |
168.7 |
442400.0 |
168.07 |
| 2020-09-22 |
172.6 |
169.62 |
171.33 |
172.26 |
411100.0 |
171.62 |
| 2020-09-21 |
171.59 |
165.72 |
168.69 |
171.51 |
714300.0 |
170.87 |
| 2020-09-18 |
173.27 |
167.71 |
171.75 |
170.01 |
965500.0 |
169.38 |
| 2020-09-17 |
173.7 |
171.01 |
172.44 |
172.89 |
476100.0 |
172.25 |
| 2020-09-16 |
177.69 |
173.13 |
176.96 |
174.06 |
590700.0 |
173.41 |
| 2020-09-15 |
177.69 |
175.06 |
175.49 |
175.55 |
396000.0 |
174.9 |
| 2020-09-14 |
175.52 |
172.91 |
174.1 |
174.43 |
364600.0 |
173.78 |
| 2020-09-11 |
174.84 |
170.86 |
173.76 |
172.0 |
365200.0 |
171.36 |
| 2020-09-10 |
176.01 |
171.45 |
174.71 |
172.06 |
430400.0 |
171.42 |
| 2020-09-09 |
176.86 |
173.04 |
173.92 |
174.68 |
445800.0 |
174.03 |
| 2020-09-08 |
173.58 |
168.95 |
171.02 |
171.42 |
548700.0 |
170.78 |
| 2020-09-04 |
177.0 |
169.77 |
176.05 |
173.56 |
476600.0 |
172.92 |
| 2020-09-03 |
183.4 |
175.27 |
183.4 |
177.86 |
608800.0 |
177.2 |
| 2020-09-02 |
184.3 |
179.03 |
180.4 |
183.0 |
628800.0 |
182.32 |
| 2020-09-01 |
181.76 |
177.24 |
181.0 |
178.91 |
436900.0 |
178.25 |
| 2020-08-31 |
181.3 |
177.41 |
179.39 |
180.78 |
587500.0 |
180.11 |
| 2020-08-28 |
180.62 |
178.38 |
180.6 |
180.23 |
290500.0 |
179.56 |
| 2020-08-27 |
181.19 |
177.81 |
180.18 |
180.68 |
372500.0 |
180.01 |
| 2020-08-26 |
180.46 |
175.96 |
178.13 |
180.08 |
366100.0 |
179.41 |
| 2020-08-25 |
179.16 |
176.26 |
177.49 |
179.09 |
556500.0 |
178.42 |
| 2020-08-24 |
181.31 |
174.64 |
180.86 |
176.42 |
717900.0 |
175.76 |
| 2020-08-21 |
180.91 |
177.68 |
180.89 |
179.37 |
608600.0 |
178.7 |
| 2020-08-20 |
183.5 |
180.6 |
182.13 |
180.97 |
505000.0 |
180.3 |
| 2020-08-19 |
185.17 |
182.1 |
183.64 |
183.43 |
674300.0 |
182.75 |
| 2020-08-18 |
183.72 |
179.79 |
183.2 |
183.03 |
606500.0 |
181.96 |
| 2020-08-17 |
183.25 |
177.55 |
177.55 |
183.2 |
986700.0 |
182.13 |
| 2020-08-14 |
178.22 |
176.51 |
177.3 |
176.78 |
468700.0 |
175.75 |
| 2020-08-13 |
178.07 |
173.94 |
175.73 |
177.51 |
425400.0 |
176.47 |
| 2020-08-12 |
177.37 |
173.75 |
174.0 |
175.84 |
829700.0 |
174.81 |
| 2020-08-11 |
175.64 |
171.69 |
174.87 |
172.98 |
789100.0 |
171.97 |
| 2020-08-10 |
176.74 |
173.36 |
175.0 |
175.15 |
1004500.0 |
174.13 |
| 2020-08-07 |
178.21 |
172.75 |
176.6 |
173.24 |
1257300.0 |
172.23 |
| 2020-08-06 |
190.23 |
173.34 |
190.0 |
175.52 |
2215000.0 |
174.5 |
| 2020-08-05 |
205.28 |
202.65 |
203.47 |
202.96 |
978500.0 |
201.77 |
| 2020-08-04 |
203.84 |
200.73 |
201.96 |
202.77 |
802400.0 |
201.59 |
| 2020-08-03 |
203.3 |
200.0 |
200.0 |
202.0 |
745400.0 |
200.82 |
| 2020-07-31 |
206.17 |
200.81 |
205.53 |
202.51 |
659500.0 |
201.33 |
| 2020-07-30 |
204.79 |
201.34 |
201.54 |
204.46 |
537500.0 |
203.27 |
| 2020-07-29 |
205.4 |
202.65 |
203.65 |
204.1 |
578700.0 |
202.91 |
| 2020-07-28 |
205.5 |
202.1 |
205.04 |
202.23 |
345600.0 |
201.05 |
| 2020-07-27 |
207.04 |
203.52 |
203.69 |
205.63 |
368100.0 |
204.43 |
| 2020-07-24 |
203.43 |
199.5 |
203.43 |
202.44 |
358900.0 |
201.26 |
| 2020-07-23 |
209.0 |
203.06 |
205.98 |
204.06 |
430500.0 |
202.87 |
| 2020-07-22 |
205.9 |
203.36 |
205.0 |
205.33 |
511800.0 |
204.13 |
| 2020-07-21 |
204.99 |
201.78 |
203.73 |
204.4 |
525100.0 |
203.21 |
| 2020-07-20 |
203.59 |
198.65 |
199.43 |
203.01 |
379800.0 |
201.82 |
| 2020-07-17 |
200.27 |
196.77 |
197.22 |
199.0 |
517100.0 |
197.84 |
| 2020-07-16 |
196.89 |
192.99 |
196.84 |
195.82 |
375700.0 |
194.68 |
| 2020-07-15 |
198.44 |
194.86 |
196.98 |
197.55 |
523400.0 |
196.4 |
| 2020-07-14 |
195.5 |
187.45 |
187.91 |
195.04 |
544300.0 |
193.9 |
| 2020-07-13 |
194.98 |
187.22 |
192.93 |
188.09 |
559000.0 |
186.99 |
| 2020-07-10 |
195.36 |
190.83 |
193.84 |
192.09 |
391200.0 |
190.97 |
| 2020-07-09 |
195.09 |
189.56 |
193.46 |
193.69 |
424600.0 |
192.56 |
| 2020-07-08 |
193.68 |
190.09 |
192.34 |
192.72 |
478000.0 |
191.59 |
| 2020-07-07 |
195.77 |
191.3 |
193.33 |
191.47 |
545400.0 |
190.35 |
| 2020-07-06 |
197.38 |
192.61 |
195.14 |
193.62 |
619000.0 |
192.49 |
| 2020-07-02 |
193.91 |
191.62 |
192.29 |
192.48 |
623100.0 |
191.36 |
| 2020-07-01 |
191.55 |
186.31 |
190.15 |
190.86 |
963800.0 |
189.75 |
| 2020-06-30 |
193.2 |
188.04 |
188.04 |
192.0 |
698500.0 |
190.88 |
| 2020-06-29 |
188.4 |
184.14 |
186.35 |
188.32 |
684000.0 |
187.22 |
| 2020-06-26 |
189.06 |
185.0 |
186.43 |
185.63 |
1534400.0 |
184.55 |
| 2020-06-25 |
187.01 |
180.74 |
182.0 |
186.3 |
817900.0 |
185.21 |
| 2020-06-24 |
183.73 |
178.55 |
180.84 |
181.86 |
828700.0 |
180.8 |
| 2020-06-23 |
183.9 |
179.48 |
180.45 |
181.95 |
733600.0 |
180.89 |
| 2020-06-22 |
180.14 |
174.26 |
176.5 |
179.11 |
930800.0 |
178.06 |
| 2020-06-19 |
177.0 |
172.12 |
176.43 |
172.72 |
1090000.0 |
171.71 |
| 2020-06-18 |
176.59 |
172.85 |
173.12 |
173.74 |
659900.0 |
172.73 |
| 2020-06-17 |
173.59 |
169.77 |
170.0 |
172.4 |
766700.0 |
171.39 |
| 2020-06-16 |
170.31 |
165.4 |
167.0 |
168.99 |
877700.0 |
168.0 |
| 2020-06-15 |
164.09 |
157.78 |
158.79 |
163.75 |
587700.0 |
162.79 |
| 2020-06-12 |
165.88 |
158.73 |
162.92 |
160.69 |
799500.0 |
159.75 |
| 2020-06-11 |
165.57 |
157.08 |
164.69 |
158.2 |
774400.0 |
157.28 |
| 2020-06-10 |
167.95 |
162.47 |
162.74 |
166.5 |
758800.0 |
165.53 |
| 2020-06-09 |
164.03 |
161.15 |
162.68 |
161.49 |
423400.0 |
160.55 |
| 2020-06-08 |
162.87 |
156.57 |
159.01 |
162.83 |
674500.0 |
161.88 |
| 2020-06-05 |
165.69 |
159.17 |
161.81 |
160.84 |
718400.0 |
159.9 |
| 2020-06-04 |
164.3 |
159.49 |
160.7 |
160.81 |
819400.0 |
159.87 |
| 2020-06-03 |
162.48 |
158.88 |
160.31 |
161.81 |
516100.0 |
160.87 |
| 2020-06-02 |
161.0 |
157.06 |
161.0 |
159.76 |
512600.0 |
158.83 |
| 2020-06-01 |
162.87 |
159.25 |
160.13 |
161.12 |
472400.0 |
160.18 |
| 2020-05-29 |
161.6 |
157.09 |
161.0 |
160.82 |
943500.0 |
159.88 |
| 2020-05-28 |
160.42 |
154.2 |
154.97 |
158.82 |
541100.0 |
157.89 |
| 2020-05-27 |
159.74 |
149.16 |
159.3 |
153.71 |
1016100.0 |
152.81 |
| 2020-05-26 |
164.78 |
159.62 |
164.34 |
160.48 |
761700.0 |
159.54 |
| 2020-05-22 |
163.07 |
159.76 |
161.14 |
161.35 |
426200.0 |
160.41 |
| 2020-05-21 |
161.32 |
158.09 |
161.21 |
160.68 |
472000.0 |
159.74 |
| 2020-05-20 |
165.04 |
161.46 |
164.41 |
161.76 |
645100.0 |
160.82 |
| 2020-05-19 |
168.68 |
162.0 |
166.66 |
162.57 |
516800.0 |
161.62 |
| 2020-05-18 |
169.65 |
165.49 |
166.5 |
167.17 |
590500.0 |
166.19 |
| 2020-05-15 |
165.72 |
161.16 |
162.05 |
164.12 |
405400.0 |
163.16 |
| 2020-05-14 |
164.41 |
158.75 |
162.54 |
162.96 |
518600.0 |
162.01 |
| 2020-05-13 |
168.66 |
162.0 |
166.26 |
164.37 |
590600.0 |
163.41 |
| 2020-05-12 |
172.06 |
167.15 |
170.5 |
167.15 |
648400.0 |
165.79 |
| 2020-05-11 |
171.69 |
160.96 |
160.96 |
169.28 |
1128300.0 |
167.9 |
| 2020-05-08 |
165.47 |
160.89 |
161.91 |
162.75 |
543100.0 |
161.42 |
| 2020-05-07 |
162.79 |
160.04 |
161.71 |
160.7 |
493900.0 |
159.39 |
| 2020-05-06 |
163.22 |
159.33 |
160.06 |
159.93 |
564400.0 |
158.63 |
| 2020-05-05 |
162.87 |
154.27 |
155.32 |
159.41 |
880400.0 |
158.11 |
| 2020-05-04 |
159.34 |
153.12 |
159.02 |
154.78 |
939800.0 |
153.52 |
| 2020-05-01 |
164.0 |
156.82 |
157.0 |
159.07 |
1267800.0 |
157.77 |
| 2020-04-30 |
156.32 |
152.27 |
155.0 |
155.32 |
912100.0 |
154.05 |
| 2020-04-29 |
160.82 |
156.12 |
160.08 |
156.31 |
619100.0 |
155.03 |
| 2020-04-28 |
164.12 |
156.78 |
164.0 |
158.22 |
627600.0 |
156.93 |
| 2020-04-27 |
163.8 |
160.17 |
163.11 |
162.77 |
634600.0 |
161.44 |
| 2020-04-24 |
161.89 |
158.66 |
161.4 |
161.0 |
483400.0 |
159.69 |
| 2020-04-23 |
162.53 |
158.61 |
161.59 |
158.73 |
541900.0 |
157.44 |
| 2020-04-22 |
161.93 |
157.17 |
160.14 |
160.92 |
409800.0 |
159.61 |
| 2020-04-21 |
161.5 |
156.5 |
160.96 |
157.35 |
426100.0 |
156.07 |
| 2020-04-20 |
165.95 |
161.83 |
163.3 |
164.28 |
689800.0 |
162.94 |
| 2020-04-17 |
165.35 |
160.51 |
164.39 |
165.16 |
754100.0 |
163.81 |
| 2020-04-16 |
163.84 |
160.2 |
161.87 |
161.32 |
542900.0 |
160.0 |
| 2020-04-15 |
161.32 |
157.95 |
159.03 |
160.17 |
609200.0 |
158.86 |
| 2020-04-14 |
164.59 |
160.1 |
160.67 |
163.67 |
571800.0 |
162.33 |
| 2020-04-13 |
159.0 |
154.14 |
158.31 |
157.19 |
471000.0 |
155.91 |
| 2020-04-09 |
160.62 |
149.7 |
150.49 |
159.82 |
936600.0 |
158.52 |
| 2020-04-08 |
156.32 |
149.6 |
155.01 |
155.16 |
691600.0 |
153.89 |
| 2020-04-07 |
159.83 |
152.41 |
159.28 |
153.68 |
1044600.0 |
152.43 |
| 2020-04-06 |
159.29 |
155.59 |
157.99 |
158.3 |
822100.0 |
157.01 |
| 2020-04-03 |
155.0 |
147.0 |
148.0 |
152.97 |
1262600.0 |
151.72 |
| 2020-04-02 |
150.63 |
140.29 |
140.49 |
150.13 |
955000.0 |
148.91 |
| 2020-04-01 |
145.38 |
138.16 |
140.73 |
142.29 |
974000.0 |
141.13 |
| 2020-03-31 |
155.39 |
145.63 |
153.6 |
147.29 |
1281800.0 |
146.09 |
| 2020-03-30 |
156.23 |
143.0 |
143.28 |
154.21 |
1035000.0 |
152.95 |
| 2020-03-27 |
145.99 |
136.0 |
139.25 |
141.95 |
885700.0 |
140.79 |
| 2020-03-26 |
146.77 |
135.03 |
135.54 |
146.52 |
1020800.0 |
145.32 |
| 2020-03-25 |
140.52 |
132.52 |
134.33 |
135.71 |
877900.0 |
134.6 |
| 2020-03-24 |
135.85 |
124.58 |
127.46 |
135.06 |
1398200.0 |
133.96 |
| 2020-03-23 |
126.03 |
108.85 |
113.0 |
121.36 |
1427800.0 |
120.37 |
| 2020-03-20 |
135.38 |
113.43 |
134.49 |
114.34 |
1948000.0 |
113.41 |
| 2020-03-19 |
148.99 |
134.81 |
144.04 |
136.1 |
1567200.0 |
134.99 |
| 2020-03-18 |
158.81 |
146.23 |
146.76 |
151.75 |
1806600.0 |
150.51 |
| 2020-03-17 |
162.3 |
135.59 |
140.3 |
161.43 |
1943900.0 |
160.11 |
| 2020-03-16 |
146.21 |
134.1 |
137.49 |
137.93 |
1183600.0 |
136.8 |
| 2020-03-13 |
149.79 |
136.24 |
145.0 |
149.73 |
1230900.0 |
148.51 |
| 2020-03-12 |
147.63 |
135.91 |
143.77 |
136.12 |
1269500.0 |
135.01 |
| 2020-03-11 |
159.09 |
150.5 |
157.53 |
153.61 |
757500.0 |
152.36 |
| 2020-03-10 |
161.94 |
152.89 |
158.18 |
161.71 |
1186000.0 |
160.39 |
| 2020-03-09 |
158.0 |
151.61 |
156.5 |
154.5 |
732100.0 |
153.24 |
| 2020-03-06 |
168.01 |
161.43 |
166.99 |
166.08 |
937300.0 |
164.73 |
| 2020-03-05 |
172.87 |
168.16 |
172.16 |
170.75 |
975500.0 |
169.36 |
| 2020-03-04 |
175.26 |
167.52 |
168.3 |
174.82 |
1098300.0 |
173.39 |
| 2020-03-03 |
171.91 |
162.64 |
168.68 |
165.24 |
918800.0 |
163.89 |
| 2020-03-02 |
168.91 |
160.05 |
160.5 |
168.75 |
1258700.0 |
167.37 |
| 2020-02-28 |
160.15 |
153.03 |
158.85 |
158.96 |
1247600.0 |
157.66 |
| 2020-02-27 |
168.05 |
162.66 |
164.03 |
162.72 |
632600.0 |
161.39 |
| 2020-02-26 |
169.72 |
165.55 |
165.96 |
165.92 |
479600.0 |
164.57 |
| 2020-02-25 |
170.9 |
164.79 |
170.25 |
165.81 |
434900.0 |
164.46 |
| 2020-02-24 |
171.45 |
168.26 |
169.92 |
169.83 |
436900.0 |
168.44 |
| 2020-02-21 |
175.7 |
173.54 |
175.37 |
173.88 |
448200.0 |
172.46 |
| 2020-02-20 |
176.53 |
172.51 |
176.4 |
176.0 |
290700.0 |
174.56 |
| 2020-02-19 |
177.99 |
175.02 |
175.53 |
176.62 |
378000.0 |
175.18 |
| 2020-02-18 |
176.86 |
174.18 |
176.14 |
174.8 |
637500.0 |
173.37 |