名前 | Synopsys Inc. Common Stock |
ティッカー | SNPS |
国 | United States |
上場年 | 1992.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 300.91 | 289.96 | 299.62 | 290.67 | 1102400.0 | 290.67 |
2021-02-12 | 293.31 | 285.09 | 286.71 | 292.09 | 604700.0 | 292.09 |
2021-02-11 | 287.11 | 278.38 | 279.08 | 286.7 | 666500.0 | 286.7 |
2021-02-10 | 280.24 | 275.5 | 278.03 | 276.87 | 703300.0 | 276.87 |
2021-02-09 | 279.93 | 275.41 | 276.48 | 278.16 | 350300.0 | 278.16 |
2021-02-08 | 278.39 | 274.19 | 275.3 | 276.48 | 625200.0 | 276.48 |
2021-02-05 | 276.97 | 271.61 | 271.86 | 272.92 | 697500.0 | 272.92 |
2021-02-04 | 270.27 | 264.72 | 266.12 | 270.09 | 500900.0 | 270.09 |
2021-02-03 | 270.37 | 263.52 | 270.0 | 265.21 | 689000.0 | 265.21 |
2021-02-02 | 270.16 | 264.01 | 264.01 | 269.76 | 700000.0 | 269.76 |
2021-02-01 | 264.82 | 257.41 | 259.96 | 263.57 | 643000.0 | 263.57 |
2021-01-29 | 260.61 | 253.72 | 257.08 | 255.45 | 791300.0 | 255.45 |
2021-01-28 | 264.18 | 256.02 | 257.5 | 259.16 | 835500.0 | 259.16 |
2021-01-27 | 266.51 | 252.1 | 262.59 | 254.53 | 812800.0 | 254.53 |
2021-01-26 | 270.17 | 265.31 | 269.83 | 266.09 | 563300.0 | 266.09 |
2021-01-25 | 274.49 | 265.04 | 273.25 | 269.63 | 475000.0 | 269.63 |
2021-01-22 | 277.22 | 269.75 | 273.23 | 270.14 | 562900.0 | 270.14 |
2021-01-21 | 276.2 | 271.27 | 276.2 | 272.87 | 600400.0 | 272.87 |
2021-01-20 | 280.11 | 270.83 | 270.83 | 273.43 | 985500.0 | 273.43 |
2021-01-19 | 268.64 | 261.1 | 261.66 | 268.2 | 819300.0 | 268.2 |
2021-01-15 | 260.86 | 255.0 | 258.68 | 258.92 | 624200.0 | 258.92 |
2021-01-14 | 260.48 | 257.0 | 257.12 | 257.91 | 563000.0 | 257.91 |
2021-01-13 | 259.88 | 253.46 | 258.95 | 257.14 | 700800.0 | 257.14 |
2021-01-12 | 261.84 | 255.82 | 261.48 | 258.58 | 560200.0 | 258.58 |
2021-01-11 | 264.62 | 258.16 | 258.16 | 260.43 | 533300.0 | 260.43 |
2021-01-08 | 264.33 | 259.29 | 259.99 | 262.8 | 630400.0 | 262.8 |
2021-01-07 | 259.44 | 252.23 | 252.68 | 258.84 | 743500.0 | 258.84 |
2021-01-06 | 255.04 | 249.26 | 253.29 | 249.7 | 854400.0 | 249.7 |
2021-01-05 | 259.51 | 253.79 | 254.76 | 258.89 | 791800.0 | 258.89 |
2021-01-04 | 263.0 | 251.35 | 260.0 | 254.7 | 979700.0 | 254.7 |
2020-12-31 | 259.52 | 256.5 | 257.95 | 259.24 | 414800.0 | 259.24 |
2020-12-30 | 258.34 | 254.86 | 255.37 | 256.91 | 390100.0 | 256.91 |
2020-12-29 | 258.34 | 252.78 | 257.77 | 253.82 | 450100.0 | 253.82 |
2020-12-28 | 261.13 | 254.42 | 261.13 | 256.16 | 454000.0 | 256.16 |
2020-12-24 | 257.48 | 253.81 | 255.0 | 256.28 | 200200.0 | 256.28 |
2020-12-23 | 260.26 | 254.59 | 259.03 | 254.7 | 545500.0 | 254.7 |
2020-12-22 | 258.48 | 254.51 | 255.08 | 258.05 | 759200.0 | 258.05 |
2020-12-21 | 255.8 | 247.0 | 251.83 | 254.24 | 1121400.0 | 254.24 |
2020-12-18 | 255.72 | 248.2 | 250.83 | 255.0 | 1604800.0 | 255.0 |
2020-12-17 | 253.1 | 246.39 | 249.79 | 250.29 | 848000.0 | 250.29 |
2020-12-16 | 249.1 | 243.51 | 244.38 | 248.1 | 912600.0 | 248.1 |
2020-12-15 | 243.14 | 239.49 | 241.11 | 242.74 | 581600.0 | 242.74 |
2020-12-14 | 242.73 | 235.88 | 236.91 | 238.86 | 715500.0 | 238.86 |
2020-12-11 | 236.58 | 232.3 | 234.01 | 236.39 | 718600.0 | 236.39 |
2020-12-10 | 235.08 | 229.21 | 231.62 | 234.17 | 702800.0 | 234.17 |
2020-12-09 | 238.65 | 231.26 | 238.65 | 232.77 | 801700.0 | 232.77 |
2020-12-08 | 241.3 | 236.64 | 241.3 | 238.76 | 747100.0 | 238.76 |
2020-12-07 | 241.0 | 236.83 | 238.38 | 239.17 | 623000.0 | 239.17 |
2020-12-04 | 240.12 | 234.57 | 235.28 | 236.88 | 1057400.0 | 236.88 |
2020-12-03 | 237.92 | 222.0 | 225.34 | 234.47 | 2008500.0 | 234.47 |
2020-12-02 | 228.51 | 223.92 | 228.35 | 224.72 | 818900.0 | 224.72 |
2020-12-01 | 231.12 | 224.07 | 226.36 | 230.02 | 791400.0 | 230.02 |
2020-11-30 | 228.2 | 222.79 | 225.72 | 227.5 | 1071200.0 | 227.5 |
2020-11-27 | 225.79 | 219.33 | 219.83 | 225.42 | 384800.0 | 225.42 |
2020-11-25 | 220.76 | 216.4 | 216.98 | 217.02 | 701500.0 | 217.02 |
2020-11-24 | 217.16 | 211.2 | 215.55 | 215.49 | 914600.0 | 215.49 |
2020-11-23 | 220.49 | 213.25 | 218.88 | 216.0 | 708400.0 | 216.0 |
2020-11-20 | 224.25 | 218.07 | 221.6 | 218.51 | 722800.0 | 218.51 |
2020-11-19 | 223.16 | 216.3 | 218.12 | 221.28 | 819700.0 | 221.28 |
2020-11-18 | 221.0 | 216.16 | 220.27 | 218.19 | 1041800.0 | 218.19 |
2020-11-17 | 222.96 | 219.04 | 221.82 | 221.2 | 1071500.0 | 221.2 |
2020-11-16 | 226.17 | 220.66 | 224.58 | 222.34 | 639400.0 | 222.34 |
2020-11-13 | 227.5 | 223.88 | 226.02 | 226.23 | 430000.0 | 226.23 |
2020-11-12 | 229.01 | 222.81 | 227.66 | 223.76 | 472800.0 | 223.76 |
2020-11-11 | 227.78 | 222.07 | 222.44 | 224.9 | 842800.0 | 224.9 |
2020-11-10 | 229.67 | 218.58 | 229.67 | 219.33 | 1315600.0 | 219.33 |
2020-11-09 | 246.69 | 233.79 | 243.51 | 233.79 | 983800.0 | 233.79 |
2020-11-06 | 243.66 | 237.75 | 240.88 | 241.78 | 586600.0 | 241.78 |
2020-11-05 | 241.82 | 237.17 | 239.53 | 240.56 | 634400.0 | 240.56 |
2020-11-04 | 234.97 | 227.75 | 229.72 | 233.31 | 1006700.0 | 233.31 |
2020-11-03 | 223.47 | 217.38 | 218.93 | 221.74 | 502100.0 | 221.74 |
2020-11-02 | 218.48 | 212.33 | 215.52 | 215.78 | 765000.0 | 215.78 |
2020-10-30 | 219.41 | 212.21 | 217.1 | 213.86 | 777400.0 | 213.86 |
2020-10-29 | 221.94 | 217.77 | 218.06 | 219.46 | 500400.0 | 219.46 |
2020-10-28 | 224.92 | 216.1 | 220.07 | 217.82 | 671500.0 | 217.82 |
2020-10-27 | 225.0 | 221.42 | 222.64 | 222.91 | 536200.0 | 222.91 |
2020-10-26 | 226.25 | 217.85 | 223.9 | 220.63 | 600300.0 | 220.63 |
2020-10-23 | 226.87 | 222.82 | 226.15 | 226.74 | 646000.0 | 226.74 |
2020-10-22 | 228.41 | 222.22 | 228.41 | 225.17 | 632800.0 | 225.17 |
2020-10-21 | 229.94 | 225.43 | 225.83 | 227.45 | 658300.0 | 227.45 |
2020-10-20 | 228.61 | 223.56 | 225.95 | 226.4 | 550500.0 | 226.4 |
2020-10-19 | 230.12 | 223.67 | 226.29 | 224.37 | 442700.0 | 224.37 |
2020-10-16 | 231.08 | 226.34 | 228.61 | 226.48 | 529600.0 | 226.48 |
2020-10-15 | 228.17 | 222.24 | 224.24 | 228.03 | 591200.0 | 228.03 |
2020-10-14 | 229.71 | 224.26 | 229.15 | 226.81 | 604900.0 | 226.81 |
2020-10-13 | 232.74 | 227.89 | 232.74 | 228.18 | 579100.0 | 228.18 |
2020-10-12 | 231.6 | 223.58 | 225.65 | 228.93 | 854300.0 | 228.93 |
2020-10-09 | 224.5 | 220.86 | 220.99 | 222.82 | 561600.0 | 222.82 |
2020-10-08 | 221.6 | 218.45 | 221.43 | 219.03 | 373800.0 | 219.03 |
2020-10-07 | 220.39 | 214.78 | 215.71 | 219.53 | 498500.0 | 219.53 |
2020-10-06 | 218.66 | 213.08 | 215.6 | 214.34 | 689500.0 | 214.34 |
2020-10-05 | 216.66 | 213.0 | 213.12 | 216.64 | 544100.0 | 216.64 |
2020-10-02 | 216.01 | 210.33 | 212.86 | 212.05 | 751100.0 | 212.05 |
2020-10-01 | 219.69 | 216.01 | 216.37 | 217.09 | 718700.0 | 217.09 |
2020-09-30 | 216.86 | 210.8 | 211.21 | 213.98 | 696400.0 | 213.98 |
2020-09-29 | 215.4 | 211.8 | 213.12 | 212.32 | 628400.0 | 212.32 |
2020-09-28 | 212.84 | 209.26 | 210.51 | 212.64 | 699600.0 | 212.64 |
2020-09-25 | 209.27 | 200.06 | 201.27 | 208.5 | 808700.0 | 208.5 |
2020-09-24 | 202.83 | 196.46 | 196.46 | 201.51 | 850100.0 | 201.51 |
2020-09-23 | 203.83 | 196.82 | 203.61 | 197.86 | 553200.0 | 197.86 |
2020-09-22 | 205.07 | 198.91 | 203.41 | 204.8 | 752800.0 | 204.8 |
2020-09-21 | 202.18 | 193.55 | 195.9 | 201.98 | 604900.0 | 201.98 |
2020-09-18 | 203.22 | 194.2 | 202.04 | 197.93 | 1357300.0 | 197.93 |
2020-09-17 | 203.81 | 198.19 | 201.04 | 201.86 | 910500.0 | 201.86 |
2020-09-16 | 213.2 | 206.72 | 212.47 | 206.86 | 737200.0 | 206.86 |
2020-09-15 | 211.83 | 205.98 | 208.13 | 210.95 | 621900.0 | 210.95 |
2020-09-14 | 206.68 | 201.8 | 202.24 | 205.54 | 622100.0 | 205.54 |
2020-09-11 | 207.06 | 198.52 | 205.55 | 200.24 | 752700.0 | 200.24 |
2020-09-10 | 209.11 | 202.13 | 205.84 | 203.28 | 715100.0 | 203.28 |
2020-09-09 | 206.81 | 199.16 | 203.23 | 205.33 | 784400.0 | 205.33 |
2020-09-08 | 206.13 | 198.47 | 202.95 | 198.99 | 1456700.0 | 198.99 |
2020-09-04 | 215.22 | 202.85 | 213.5 | 208.98 | 1102100.0 | 208.98 |
2020-09-03 | 226.76 | 212.76 | 226.75 | 214.79 | 1150300.0 | 214.79 |
2020-09-02 | 230.12 | 223.23 | 226.66 | 229.36 | 711200.0 | 229.36 |
2020-09-01 | 226.21 | 220.24 | 221.18 | 225.34 | 679300.0 | 225.34 |
2020-08-31 | 222.03 | 218.36 | 219.17 | 221.3 | 997900.0 | 221.3 |
2020-08-28 | 219.89 | 216.79 | 217.16 | 219.49 | 626700.0 | 219.49 |
2020-08-27 | 221.0 | 215.31 | 220.47 | 217.17 | 711200.0 | 217.17 |
2020-08-26 | 221.32 | 216.67 | 216.89 | 219.77 | 704700.0 | 219.77 |
2020-08-25 | 216.21 | 211.77 | 212.71 | 216.17 | 621000.0 | 216.17 |
2020-08-24 | 216.64 | 210.56 | 214.9 | 213.77 | 730400.0 | 213.77 |
2020-08-21 | 214.45 | 207.29 | 213.61 | 213.1 | 2014100.0 | 213.1 |
2020-08-20 | 216.19 | 202.1 | 206.5 | 215.16 | 2521000.0 | 215.16 |
2020-08-19 | 201.8 | 197.47 | 200.66 | 198.22 | 833300.0 | 198.22 |
2020-08-18 | 201.61 | 199.31 | 201.42 | 200.09 | 860400.0 | 200.09 |
2020-08-17 | 200.47 | 197.25 | 197.94 | 200.21 | 618700.0 | 200.21 |
2020-08-14 | 198.28 | 195.46 | 195.77 | 196.16 | 459100.0 | 196.16 |
2020-08-13 | 198.5 | 194.14 | 195.15 | 196.35 | 601300.0 | 196.35 |
2020-08-12 | 195.07 | 191.04 | 191.2 | 194.34 | 802200.0 | 194.34 |
2020-08-11 | 195.87 | 190.5 | 195.87 | 191.04 | 1179700.0 | 191.04 |
2020-08-10 | 198.19 | 194.4 | 197.91 | 195.64 | 745800.0 | 195.64 |
2020-08-07 | 202.22 | 196.14 | 201.35 | 198.79 | 518300.0 | 198.79 |
2020-08-06 | 202.58 | 198.9 | 201.21 | 202.26 | 465900.0 | 202.26 |
2020-08-05 | 203.71 | 200.76 | 202.44 | 201.56 | 465200.0 | 201.56 |
2020-08-04 | 202.8 | 199.45 | 202.0 | 201.85 | 560500.0 | 201.85 |
2020-08-03 | 204.11 | 200.02 | 200.74 | 202.8 | 513100.0 | 202.8 |
2020-07-31 | 200.6 | 194.93 | 200.6 | 199.22 | 985500.0 | 199.22 |
2020-07-30 | 200.11 | 193.9 | 195.43 | 199.34 | 374800.0 | 199.34 |
2020-07-29 | 199.85 | 196.0 | 196.0 | 198.42 | 609100.0 | 198.42 |
2020-07-28 | 197.87 | 194.37 | 196.65 | 194.9 | 423900.0 | 194.9 |
2020-07-27 | 198.09 | 194.12 | 194.61 | 197.09 | 549200.0 | 197.09 |
2020-07-24 | 196.28 | 190.92 | 195.82 | 193.37 | 1206500.0 | 193.37 |
2020-07-23 | 204.22 | 196.92 | 201.38 | 197.8 | 499200.0 | 197.8 |
2020-07-22 | 202.45 | 198.39 | 201.22 | 200.66 | 530400.0 | 200.66 |
2020-07-21 | 203.82 | 198.9 | 203.5 | 199.69 | 617600.0 | 199.69 |
2020-07-20 | 202.76 | 196.02 | 196.02 | 201.9 | 777700.0 | 201.9 |
2020-07-17 | 197.11 | 192.64 | 194.63 | 196.28 | 691300.0 | 196.28 |
2020-07-16 | 193.94 | 189.63 | 192.96 | 193.22 | 745600.0 | 193.22 |
2020-07-15 | 196.7 | 192.34 | 195.51 | 194.35 | 954500.0 | 194.35 |
2020-07-14 | 195.64 | 188.82 | 192.14 | 195.28 | 978500.0 | 195.28 |
2020-07-13 | 201.79 | 193.62 | 200.0 | 194.15 | 829700.0 | 194.15 |
2020-07-10 | 204.46 | 196.8 | 203.26 | 198.01 | 1112500.0 | 198.01 |
2020-07-09 | 204.9 | 200.79 | 203.0 | 204.55 | 791300.0 | 204.55 |
2020-07-08 | 201.77 | 198.94 | 199.13 | 201.48 | 529700.0 | 201.48 |
2020-07-07 | 201.96 | 197.49 | 199.39 | 197.63 | 736100.0 | 197.63 |
2020-07-06 | 202.98 | 198.78 | 199.63 | 199.39 | 564800.0 | 199.39 |
2020-07-02 | 199.58 | 196.67 | 198.55 | 197.58 | 651000.0 | 197.58 |
2020-07-01 | 198.09 | 193.2 | 194.74 | 196.9 | 885000.0 | 196.9 |
2020-06-30 | 195.98 | 188.36 | 188.83 | 195.0 | 1161100.0 | 195.0 |
2020-06-29 | 192.85 | 186.32 | 190.63 | 189.72 | 755900.0 | 189.72 |
2020-06-26 | 192.08 | 187.33 | 190.31 | 190.42 | 1495400.0 | 190.42 |
2020-06-25 | 191.43 | 185.6 | 191.43 | 189.69 | 711700.0 | 189.69 |
2020-06-24 | 193.87 | 187.35 | 192.3 | 189.2 | 1051900.0 | 189.2 |
2020-06-23 | 197.66 | 192.27 | 193.35 | 192.87 | 1104000.0 | 192.87 |
2020-06-22 | 193.27 | 184.52 | 185.69 | 193.27 | 1008000.0 | 193.27 |
2020-06-19 | 193.36 | 184.4 | 192.38 | 184.45 | 1785100.0 | 184.45 |
2020-06-18 | 190.95 | 188.13 | 188.73 | 189.88 | 646900.0 | 189.88 |
2020-06-17 | 190.5 | 187.12 | 188.0 | 188.97 | 799100.0 | 188.97 |
2020-06-16 | 189.39 | 184.22 | 186.77 | 186.15 | 995000.0 | 186.15 |
2020-06-15 | 184.38 | 176.15 | 177.24 | 184.05 | 740600.0 | 184.05 |
2020-06-12 | 185.65 | 176.52 | 183.35 | 179.6 | 1156600.0 | 179.6 |
2020-06-11 | 189.1 | 179.28 | 189.1 | 179.52 | 1143600.0 | 179.52 |
2020-06-10 | 192.0 | 187.31 | 191.05 | 189.42 | 1113400.0 | 189.42 |
2020-06-09 | 192.38 | 186.18 | 186.91 | 189.62 | 935500.0 | 189.62 |
2020-06-08 | 187.59 | 179.81 | 180.71 | 186.82 | 1060900.0 | 186.82 |
2020-06-05 | 184.41 | 179.01 | 182.09 | 182.97 | 1500800.0 | 182.97 |
2020-06-04 | 184.49 | 180.2 | 183.31 | 182.45 | 689400.0 | 182.45 |
2020-06-03 | 184.54 | 181.88 | 184.0 | 184.21 | 838400.0 | 184.21 |
2020-06-02 | 183.73 | 179.83 | 183.06 | 183.02 | 981900.0 | 183.02 |
2020-06-01 | 184.08 | 180.1 | 180.91 | 182.6 | 1024200.0 | 182.6 |
2020-05-29 | 181.97 | 175.23 | 175.95 | 180.91 | 1567600.0 | 180.91 |
2020-05-28 | 178.33 | 169.44 | 170.56 | 174.05 | 1248500.0 | 174.05 |
2020-05-27 | 170.55 | 163.0 | 169.31 | 170.42 | 1190100.0 | 170.42 |
2020-05-26 | 172.7 | 168.33 | 172.08 | 168.53 | 1075400.0 | 168.53 |
2020-05-22 | 171.47 | 167.06 | 169.68 | 171.11 | 1009000.0 | 171.11 |
2020-05-21 | 169.44 | 164.86 | 167.0 | 168.49 | 1586800.0 | 168.49 |
2020-05-20 | 167.2 | 164.2 | 164.26 | 165.47 | 1221400.0 | 165.47 |
2020-05-19 | 164.34 | 160.53 | 160.67 | 162.02 | 1075400.0 | 162.02 |
2020-05-18 | 161.9 | 158.6 | 159.95 | 159.87 | 830600.0 | 159.87 |
2020-05-15 | 159.58 | 151.52 | 151.59 | 158.73 | 1563000.0 | 158.73 |
2020-05-14 | 158.0 | 153.67 | 155.17 | 157.83 | 838600.0 | 157.83 |
2020-05-13 | 160.89 | 153.98 | 158.01 | 156.2 | 779300.0 | 156.2 |
2020-05-12 | 162.85 | 158.51 | 162.68 | 158.57 | 674700.0 | 158.57 |
2020-05-11 | 163.3 | 158.34 | 158.63 | 161.58 | 848800.0 | 161.58 |
2020-05-08 | 161.99 | 158.69 | 160.42 | 160.17 | 723900.0 | 160.17 |
2020-05-07 | 160.07 | 157.28 | 158.0 | 158.94 | 827100.0 | 158.94 |
2020-05-06 | 157.97 | 154.59 | 155.01 | 156.83 | 660300.0 | 156.83 |
2020-05-05 | 155.16 | 151.61 | 151.88 | 154.24 | 693300.0 | 154.24 |
2020-05-04 | 151.85 | 147.98 | 148.9 | 151.08 | 913600.0 | 151.08 |
2020-05-01 | 155.49 | 148.2 | 153.68 | 149.64 | 1188300.0 | 149.64 |
2020-04-30 | 158.96 | 156.64 | 157.58 | 157.12 | 1581000.0 | 157.12 |
2020-04-29 | 158.14 | 152.42 | 153.44 | 158.01 | 1307700.0 | 158.01 |
2020-04-28 | 155.9 | 151.45 | 155.0 | 151.83 | 1052200.0 | 151.83 |
2020-04-27 | 155.6 | 153.53 | 155.6 | 154.14 | 559100.0 | 154.14 |
2020-04-24 | 153.44 | 150.15 | 152.99 | 153.03 | 910700.0 | 153.03 |
2020-04-23 | 152.78 | 149.36 | 149.74 | 151.99 | 920500.0 | 151.99 |
2020-04-22 | 151.32 | 147.01 | 148.52 | 150.72 | 912100.0 | 150.72 |
2020-04-21 | 149.92 | 142.86 | 149.43 | 144.84 | 1127100.0 | 144.84 |
2020-04-20 | 154.67 | 150.99 | 151.91 | 151.01 | 1002600.0 | 151.01 |
2020-04-17 | 156.09 | 153.07 | 155.53 | 154.98 | 1431400.0 | 154.98 |
2020-04-16 | 152.05 | 147.03 | 147.09 | 151.83 | 1275400.0 | 151.83 |
2020-04-15 | 147.89 | 144.28 | 145.17 | 146.17 | 932000.0 | 146.17 |
2020-04-14 | 147.83 | 142.03 | 142.2 | 147.43 | 1081800.0 | 147.43 |
2020-04-13 | 140.52 | 133.27 | 133.85 | 140.13 | 920700.0 | 140.13 |
2020-04-09 | 141.03 | 136.1 | 139.68 | 136.58 | 1104400.0 | 136.58 |
2020-04-08 | 139.63 | 135.28 | 138.65 | 138.85 | 657800.0 | 138.85 |
2020-04-07 | 140.77 | 135.34 | 138.2 | 135.51 | 1203400.0 | 135.51 |
2020-04-06 | 136.56 | 129.11 | 130.36 | 135.91 | 1314200.0 | 135.91 |
2020-04-03 | 128.64 | 123.94 | 127.81 | 124.55 | 702300.0 | 124.55 |
2020-04-02 | 128.79 | 124.0 | 124.68 | 128.65 | 1843300.0 | 128.65 |
2020-04-01 | 127.81 | 122.51 | 122.88 | 125.96 | 1542100.0 | 125.96 |
2020-03-31 | 131.0 | 126.73 | 128.23 | 128.79 | 2463800.0 | 128.79 |
2020-03-30 | 130.46 | 124.43 | 125.7 | 129.31 | 1502100.0 | 129.31 |
2020-03-27 | 128.35 | 120.17 | 123.93 | 124.38 | 1300800.0 | 124.38 |
2020-03-26 | 128.34 | 121.56 | 122.24 | 127.97 | 1373500.0 | 127.97 |
2020-03-25 | 125.63 | 117.91 | 119.99 | 121.32 | 1528100.0 | 121.32 |
2020-03-24 | 121.47 | 114.01 | 114.28 | 120.63 | 1709600.0 | 120.63 |
2020-03-23 | 112.48 | 104.9 | 110.35 | 108.48 | 1508900.0 | 108.48 |
2020-03-20 | 119.56 | 109.21 | 116.6 | 110.0 | 1825500.0 | 110.0 |
2020-03-19 | 117.3 | 108.79 | 113.85 | 114.96 | 1424800.0 | 114.96 |
2020-03-18 | 115.68 | 108.52 | 112.89 | 114.23 | 1858000.0 | 114.23 |
2020-03-17 | 120.65 | 111.1 | 115.02 | 119.62 | 1780400.0 | 119.62 |
2020-03-16 | 125.38 | 109.13 | 112.59 | 112.75 | 2003100.0 | 112.75 |
2020-03-13 | 129.97 | 116.47 | 124.91 | 129.88 | 2032200.0 | 129.88 |
2020-03-12 | 129.04 | 119.06 | 123.12 | 119.15 | 2429200.0 | 119.15 |
2020-03-11 | 135.33 | 128.82 | 131.55 | 131.74 | 2063100.0 | 131.74 |
2020-03-10 | 135.29 | 128.07 | 131.39 | 135.19 | 1614300.0 | 135.19 |
2020-03-09 | 132.67 | 126.0 | 128.11 | 127.7 | 1870800.0 | 127.7 |
2020-03-06 | 139.76 | 133.71 | 136.88 | 137.72 | 1491300.0 | 137.72 |
2020-03-05 | 145.32 | 141.31 | 142.91 | 142.64 | 1486600.0 | 142.64 |
2020-03-04 | 146.96 | 141.62 | 142.58 | 146.82 | 1529100.0 | 146.82 |
2020-03-03 | 144.33 | 138.19 | 141.22 | 140.12 | 2075100.0 | 140.12 |
2020-03-02 | 141.73 | 135.41 | 137.96 | 141.63 | 1692700.0 | 141.63 |
2020-02-28 | 138.07 | 131.51 | 131.51 | 137.93 | 3132600.0 | 137.93 |
2020-02-27 | 141.76 | 136.12 | 139.84 | 136.83 | 1840800.0 | 136.83 |
2020-02-26 | 145.83 | 141.1 | 142.96 | 142.04 | 2039900.0 | 142.04 |
2020-02-25 | 148.03 | 141.56 | 147.35 | 142.16 | 2162800.0 | 142.16 |
2020-02-24 | 146.93 | 141.3 | 144.97 | 145.94 | 2503500.0 | 145.94 |
2020-02-21 | 154.24 | 148.16 | 153.52 | 149.33 | 2777000.0 | 149.33 |
2020-02-20 | 160.5 | 151.05 | 159.06 | 155.08 | 4667200.0 | 155.08 |
2020-02-19 | 166.87 | 164.52 | 165.24 | 164.99 | 1760900.0 | 164.99 |
2020-02-18 | 164.49 | 162.38 | 164.01 | 162.92 | 910200.0 | 162.92 |