Tesla Inc. Common Stockのデータ
- Home
- Tesla Inc. Common Stockの株価データ
Tesla Inc. Common Stockの基本情報
| 名前 |
Tesla Inc. Common Stock |
| ティッカー |
TSLA |
| 国 |
United States |
| 上場年 |
2010.0 |
| セクター |
Capital Goods |
Tesla Inc. Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
821.0 |
792.44 |
818.0 |
796.22 |
19686700.0 |
796.22 |
| 2021-02-12 |
817.33 |
785.33 |
801.26 |
816.12 |
23768300.0 |
816.12 |
| 2021-02-11 |
829.88 |
801.73 |
812.44 |
811.66 |
21622800.0 |
811.66 |
| 2021-02-10 |
844.82 |
800.02 |
843.64 |
804.82 |
36216100.0 |
804.82 |
| 2021-02-09 |
859.8 |
841.75 |
855.12 |
849.46 |
15157700.0 |
849.46 |
| 2021-02-08 |
877.77 |
854.75 |
869.67 |
863.42 |
20161700.0 |
863.42 |
| 2021-02-05 |
864.77 |
838.97 |
845.0 |
852.23 |
18566600.0 |
852.23 |
| 2021-02-04 |
856.5 |
833.42 |
855.0 |
849.99 |
15812700.0 |
849.99 |
| 2021-02-03 |
878.08 |
853.06 |
877.02 |
854.69 |
18343500.0 |
854.69 |
| 2021-02-02 |
880.5 |
842.2 |
844.68 |
872.79 |
24346200.0 |
872.79 |
| 2021-02-01 |
842.0 |
795.56 |
814.29 |
839.81 |
25391400.0 |
839.81 |
| 2021-01-29 |
842.41 |
780.1 |
830.0 |
793.53 |
34990800.0 |
793.53 |
| 2021-01-28 |
848.0 |
801.0 |
820.0 |
835.43 |
26378000.0 |
835.43 |
| 2021-01-27 |
891.5 |
858.66 |
870.35 |
864.16 |
27334000.0 |
864.16 |
| 2021-01-26 |
895.9 |
871.6 |
891.38 |
883.09 |
23131600.0 |
883.09 |
| 2021-01-25 |
900.4 |
838.82 |
855.0 |
880.8 |
41173400.0 |
880.8 |
| 2021-01-22 |
848.0 |
828.62 |
834.31 |
846.64 |
20066500.0 |
846.64 |
| 2021-01-21 |
855.72 |
841.42 |
855.0 |
844.99 |
20598100.0 |
844.99 |
| 2021-01-20 |
859.5 |
837.28 |
858.74 |
850.45 |
25665900.0 |
850.45 |
| 2021-01-19 |
850.0 |
833.0 |
837.8 |
844.55 |
25367000.0 |
844.55 |
| 2021-01-15 |
859.9 |
819.1 |
852.0 |
826.16 |
38777600.0 |
826.16 |
| 2021-01-14 |
863.0 |
838.75 |
843.39 |
845.0 |
31266300.0 |
845.0 |
| 2021-01-13 |
860.47 |
832.0 |
852.76 |
854.41 |
33312500.0 |
854.41 |
| 2021-01-12 |
868.0 |
827.34 |
831.0 |
849.44 |
46270700.0 |
849.44 |
| 2021-01-11 |
854.43 |
803.62 |
849.4 |
811.19 |
59554100.0 |
811.19 |
| 2021-01-08 |
884.49 |
838.39 |
856.0 |
880.02 |
75055500.0 |
880.02 |
| 2021-01-07 |
816.99 |
775.2 |
777.63 |
816.04 |
51498900.0 |
816.04 |
| 2021-01-06 |
774.0 |
749.1 |
758.49 |
755.98 |
44700000.0 |
755.98 |
| 2021-01-05 |
740.84 |
719.2 |
723.66 |
735.11 |
32245200.0 |
735.11 |
| 2021-01-04 |
744.49 |
717.19 |
719.46 |
729.77 |
48638200.0 |
729.77 |
| 2020-12-31 |
718.72 |
691.12 |
699.99 |
705.67 |
49570900.0 |
705.67 |
| 2020-12-30 |
696.6 |
668.36 |
672.0 |
694.78 |
42846000.0 |
694.78 |
| 2020-12-29 |
669.9 |
655.0 |
661.0 |
665.99 |
22910800.0 |
665.99 |
| 2020-12-28 |
681.4 |
660.8 |
674.51 |
663.69 |
32278600.0 |
663.69 |
| 2020-12-24 |
666.09 |
641.0 |
642.99 |
661.77 |
22865600.0 |
661.77 |
| 2020-12-23 |
651.5 |
622.57 |
632.2 |
645.98 |
33173000.0 |
645.98 |
| 2020-12-22 |
649.88 |
614.23 |
648.0 |
640.34 |
51716000.0 |
640.34 |
| 2020-12-21 |
668.5 |
646.07 |
666.24 |
649.86 |
58045300.0 |
649.86 |
| 2020-12-18 |
695.0 |
628.54 |
668.9 |
695.0 |
222126200.0 |
695.0 |
| 2020-12-17 |
658.82 |
619.5 |
628.19 |
655.9 |
56270100.0 |
655.9 |
| 2020-12-16 |
632.5 |
605.0 |
628.23 |
622.77 |
42095800.0 |
622.77 |
| 2020-12-15 |
646.9 |
623.8 |
643.28 |
633.25 |
45223600.0 |
633.25 |
| 2020-12-14 |
642.75 |
610.2 |
619.0 |
639.83 |
52040600.0 |
639.83 |
| 2020-12-11 |
624.0 |
596.8 |
615.01 |
609.99 |
46475000.0 |
609.99 |
| 2020-12-10 |
627.75 |
566.34 |
574.37 |
627.07 |
67083200.0 |
627.07 |
| 2020-12-09 |
654.32 |
588.0 |
653.69 |
604.48 |
71291200.0 |
604.48 |
| 2020-12-08 |
651.28 |
618.5 |
625.51 |
649.88 |
64265000.0 |
649.88 |
| 2020-12-07 |
648.79 |
603.05 |
604.92 |
641.76 |
56309700.0 |
641.76 |
| 2020-12-04 |
599.04 |
585.5 |
591.01 |
599.04 |
29401300.0 |
599.04 |
| 2020-12-03 |
598.97 |
582.43 |
590.02 |
593.38 |
42552000.0 |
593.38 |
| 2020-12-02 |
571.54 |
541.21 |
556.44 |
568.82 |
47775700.0 |
568.82 |
| 2020-12-01 |
597.85 |
572.05 |
597.59 |
584.76 |
40382800.0 |
584.76 |
| 2020-11-30 |
607.8 |
554.51 |
602.21 |
567.6 |
63003100.0 |
567.6 |
| 2020-11-27 |
598.78 |
578.45 |
581.16 |
585.76 |
37561100.0 |
585.76 |
| 2020-11-25 |
574.0 |
545.37 |
550.06 |
574.0 |
48930200.0 |
574.0 |
| 2020-11-24 |
559.99 |
526.2 |
540.4 |
555.38 |
53648500.0 |
555.38 |
| 2020-11-23 |
526.0 |
501.79 |
503.5 |
521.85 |
50260300.0 |
521.85 |
| 2020-11-20 |
502.5 |
489.06 |
497.99 |
489.61 |
32807300.0 |
489.61 |
| 2020-11-19 |
508.61 |
487.57 |
492.0 |
499.27 |
62475300.0 |
499.27 |
| 2020-11-18 |
496.0 |
443.5 |
448.35 |
486.64 |
78044000.0 |
486.64 |
| 2020-11-17 |
462.0 |
433.01 |
460.17 |
441.61 |
61188300.0 |
441.61 |
| 2020-11-16 |
412.45 |
404.09 |
408.93 |
408.09 |
26838600.0 |
408.09 |
| 2020-11-13 |
412.53 |
401.66 |
410.85 |
408.5 |
19771100.0 |
408.5 |
| 2020-11-12 |
423.0 |
409.52 |
415.05 |
411.76 |
19855100.0 |
411.76 |
| 2020-11-11 |
418.7 |
410.58 |
416.45 |
417.13 |
17357700.0 |
417.13 |
| 2020-11-10 |
420.09 |
396.03 |
420.09 |
410.36 |
30284200.0 |
410.36 |
| 2020-11-09 |
452.5 |
421.0 |
439.5 |
421.26 |
34833000.0 |
421.26 |
| 2020-11-06 |
436.57 |
424.28 |
436.1 |
429.95 |
21706000.0 |
429.95 |
| 2020-11-05 |
440.0 |
424.0 |
428.3 |
438.09 |
28414500.0 |
438.09 |
| 2020-11-04 |
435.4 |
417.1 |
430.62 |
420.98 |
32143100.0 |
420.98 |
| 2020-11-03 |
427.77 |
406.69 |
409.73 |
423.9 |
34351700.0 |
423.9 |
| 2020-11-02 |
406.98 |
392.3 |
394.0 |
400.51 |
29021100.0 |
400.51 |
| 2020-10-30 |
407.59 |
379.11 |
406.9 |
388.04 |
42511300.0 |
388.04 |
| 2020-10-29 |
418.06 |
406.46 |
409.96 |
410.83 |
22655300.0 |
410.83 |
| 2020-10-28 |
418.6 |
406.0 |
416.48 |
406.02 |
25451400.0 |
406.02 |
| 2020-10-27 |
430.5 |
420.1 |
423.76 |
424.68 |
22686500.0 |
424.68 |
| 2020-10-26 |
425.76 |
410.0 |
411.63 |
420.28 |
28239200.0 |
420.28 |
| 2020-10-23 |
422.89 |
407.38 |
421.84 |
420.63 |
33717000.0 |
420.63 |
| 2020-10-22 |
445.23 |
424.51 |
441.92 |
425.79 |
39993200.0 |
425.79 |
| 2020-10-21 |
432.95 |
421.25 |
422.7 |
422.64 |
32370500.0 |
422.64 |
| 2020-10-20 |
431.75 |
419.05 |
431.75 |
421.94 |
31656300.0 |
421.94 |
| 2020-10-19 |
447.0 |
428.87 |
446.24 |
430.83 |
36287800.0 |
430.83 |
| 2020-10-16 |
455.95 |
438.85 |
454.44 |
439.67 |
32775900.0 |
439.67 |
| 2020-10-15 |
456.57 |
442.5 |
450.31 |
448.88 |
35672400.0 |
448.88 |
| 2020-10-14 |
465.9 |
447.35 |
449.78 |
461.3 |
48045400.0 |
461.3 |
| 2020-10-13 |
448.89 |
436.6 |
443.35 |
446.65 |
34463700.0 |
446.65 |
| 2020-10-12 |
448.74 |
438.58 |
442.0 |
442.3 |
38791100.0 |
442.3 |
| 2020-10-09 |
434.59 |
426.46 |
430.13 |
434.0 |
28925700.0 |
434.0 |
| 2020-10-08 |
439.0 |
425.3 |
438.44 |
425.92 |
40421100.0 |
425.92 |
| 2020-10-07 |
429.9 |
413.85 |
419.87 |
425.3 |
43127700.0 |
425.3 |
| 2020-10-06 |
428.78 |
406.05 |
423.79 |
413.98 |
49146300.0 |
413.98 |
| 2020-10-05 |
433.64 |
419.33 |
423.35 |
425.68 |
44722800.0 |
425.68 |
| 2020-10-02 |
439.13 |
415.0 |
421.39 |
415.09 |
71430000.0 |
415.09 |
| 2020-10-01 |
448.88 |
434.42 |
440.76 |
448.16 |
50741500.0 |
448.16 |
| 2020-09-30 |
433.93 |
420.47 |
421.32 |
429.01 |
48145600.0 |
429.01 |
| 2020-09-29 |
428.5 |
411.6 |
416.0 |
419.07 |
50219300.0 |
419.07 |
| 2020-09-28 |
428.08 |
415.55 |
424.62 |
421.2 |
49719600.0 |
421.2 |
| 2020-09-25 |
408.73 |
391.3 |
393.47 |
407.34 |
67208500.0 |
407.34 |
| 2020-09-24 |
399.5 |
351.3 |
363.8 |
387.79 |
96561100.0 |
387.79 |
| 2020-09-23 |
412.15 |
375.88 |
405.16 |
380.36 |
95074200.0 |
380.36 |
| 2020-09-22 |
437.76 |
417.6 |
429.6 |
424.23 |
79580800.0 |
424.23 |
| 2020-09-21 |
455.68 |
407.07 |
453.13 |
449.39 |
109476800.0 |
449.39 |
| 2020-09-18 |
451.0 |
428.8 |
447.94 |
442.15 |
86406800.0 |
442.15 |
| 2020-09-17 |
437.79 |
408.0 |
415.6 |
423.43 |
76779200.0 |
423.43 |
| 2020-09-16 |
457.79 |
435.31 |
439.87 |
441.76 |
72279300.0 |
441.76 |
| 2020-09-15 |
461.94 |
430.7 |
436.56 |
449.76 |
97298200.0 |
449.76 |
| 2020-09-14 |
420.0 |
373.3 |
380.95 |
419.62 |
83020600.0 |
419.62 |
| 2020-09-11 |
382.5 |
360.5 |
381.94 |
372.72 |
60717500.0 |
372.72 |
| 2020-09-10 |
398.99 |
360.56 |
386.21 |
371.34 |
84930600.0 |
371.34 |
| 2020-09-09 |
369.0 |
341.51 |
356.6 |
366.28 |
79465800.0 |
366.28 |
| 2020-09-08 |
368.74 |
329.88 |
356.0 |
330.21 |
115465700.0 |
330.21 |
| 2020-09-04 |
428.0 |
372.02 |
402.81 |
418.32 |
110321900.0 |
418.32 |
| 2020-09-03 |
431.8 |
402.0 |
407.23 |
407.0 |
87596100.0 |
407.0 |
| 2020-09-02 |
479.04 |
405.12 |
478.99 |
447.37 |
96176100.0 |
447.37 |
| 2020-09-01 |
502.49 |
470.51 |
502.14 |
475.05 |
90119400.0 |
475.05 |
| 2020-08-31 |
500.14 |
440.11 |
444.61 |
498.32 |
118374400.0 |
498.32 |
| 2020-08-28 |
463.7 |
437.3 |
459.02 |
442.68 |
100406000.0 |
442.68 |
| 2020-08-27 |
459.12 |
428.5 |
436.09 |
447.75 |
118465000.0 |
447.75 |
| 2020-08-26 |
433.2 |
410.73 |
412.0 |
430.63 |
71197000.0 |
430.63 |
| 2020-08-25 |
405.59 |
393.6 |
394.98 |
404.67 |
53294500.0 |
404.67 |
| 2020-08-24 |
425.8 |
385.5 |
425.26 |
402.84 |
100318000.0 |
402.84 |
| 2020-08-21 |
419.1 |
405.01 |
408.95 |
410.0 |
107448000.0 |
410.0 |
| 2020-08-20 |
404.4 |
371.41 |
372.14 |
400.37 |
103059000.0 |
400.37 |
| 2020-08-19 |
382.2 |
368.24 |
373.0 |
375.71 |
61026500.0 |
375.71 |
| 2020-08-18 |
384.78 |
369.02 |
379.8 |
377.42 |
82372500.0 |
377.42 |
| 2020-08-17 |
369.17 |
334.57 |
335.4 |
367.13 |
20160800.0 |
367.13 |
| 2020-08-14 |
333.76 |
325.33 |
333.0 |
330.14 |
12577600.0 |
330.14 |
| 2020-08-13 |
330.24 |
313.45 |
322.2 |
324.2 |
20425300.0 |
324.2 |
| 2020-08-12 |
317.0 |
287.0 |
294.0 |
310.95 |
21898800.0 |
310.95 |
| 2020-08-11 |
284.0 |
273.0 |
279.2 |
274.88 |
8625800.0 |
274.88 |
| 2020-08-10 |
291.5 |
277.17 |
289.6 |
283.71 |
7522300.0 |
283.71 |
| 2020-08-07 |
299.95 |
283.0 |
299.91 |
290.54 |
8883500.0 |
290.54 |
| 2020-08-06 |
303.46 |
295.45 |
298.17 |
297.92 |
5992300.0 |
297.92 |
| 2020-08-05 |
299.97 |
293.66 |
298.6 |
297.0 |
4978000.0 |
297.0 |
| 2020-08-04 |
305.48 |
292.4 |
299.0 |
297.4 |
8415000.0 |
297.4 |
| 2020-08-03 |
301.96 |
288.88 |
289.84 |
297.0 |
8809300.0 |
297.0 |
| 2020-07-31 |
303.41 |
284.2 |
303.0 |
286.15 |
12247000.0 |
286.15 |
| 2020-07-30 |
302.65 |
294.2 |
297.6 |
297.5 |
7621000.0 |
297.5 |
| 2020-07-29 |
306.96 |
297.4 |
300.2 |
299.82 |
9426900.0 |
299.82 |
| 2020-07-28 |
312.94 |
294.88 |
300.8 |
295.3 |
15808700.0 |
295.3 |
| 2020-07-27 |
309.59 |
282.6 |
287.0 |
307.92 |
16048700.0 |
307.92 |
| 2020-07-24 |
293.0 |
273.31 |
283.2 |
283.4 |
19396600.0 |
283.4 |
| 2020-07-23 |
337.8 |
296.15 |
335.79 |
302.61 |
24328500.0 |
302.61 |
| 2020-07-22 |
325.28 |
312.4 |
319.8 |
318.47 |
14161100.0 |
318.47 |
| 2020-07-21 |
335.0 |
311.6 |
327.99 |
313.67 |
16157300.0 |
313.67 |
| 2020-07-20 |
330.0 |
297.6 |
303.8 |
328.6 |
17121400.0 |
328.6 |
| 2020-07-17 |
307.5 |
298.0 |
302.69 |
300.17 |
9330000.0 |
300.17 |
| 2020-07-16 |
306.34 |
293.2 |
295.43 |
300.13 |
14300800.0 |
300.13 |
| 2020-07-15 |
310.0 |
291.4 |
308.6 |
309.2 |
16367800.0 |
309.2 |
| 2020-07-14 |
318.0 |
286.2 |
311.2 |
303.36 |
23418100.0 |
303.36 |
| 2020-07-13 |
359.0 |
294.22 |
331.8 |
299.41 |
38985400.0 |
299.41 |
| 2020-07-10 |
309.78 |
275.2 |
279.2 |
308.93 |
23337600.0 |
308.93 |
| 2020-07-09 |
281.71 |
270.26 |
279.4 |
278.86 |
11717600.0 |
278.86 |
| 2020-07-08 |
283.45 |
262.27 |
281.0 |
273.18 |
16311300.0 |
273.18 |
| 2020-07-07 |
285.9 |
267.34 |
281.0 |
277.97 |
21489700.0 |
277.97 |
| 2020-07-06 |
275.56 |
253.21 |
255.34 |
274.32 |
20569900.0 |
274.32 |
| 2020-07-02 |
245.6 |
237.12 |
244.3 |
241.73 |
17250100.0 |
241.73 |
| 2020-07-01 |
227.07 |
216.1 |
216.6 |
223.93 |
13326900.0 |
223.93 |
| 2020-06-30 |
217.54 |
200.75 |
201.3 |
215.96 |
16918500.0 |
215.96 |
| 2020-06-29 |
202.0 |
189.7 |
193.8 |
201.87 |
9026400.0 |
201.87 |
| 2020-06-26 |
199.0 |
190.97 |
198.96 |
191.95 |
8854900.0 |
191.95 |
| 2020-06-25 |
197.2 |
187.43 |
190.85 |
197.2 |
9254500.0 |
197.2 |
| 2020-06-24 |
200.18 |
190.63 |
198.82 |
192.17 |
10959600.0 |
192.17 |
| 2020-06-23 |
202.4 |
198.8 |
199.78 |
200.36 |
6365300.0 |
200.36 |
| 2020-06-22 |
201.78 |
198.0 |
199.99 |
198.86 |
6362400.0 |
198.86 |
| 2020-06-19 |
203.19 |
198.27 |
202.56 |
200.18 |
8679700.0 |
200.18 |
| 2020-06-18 |
203.84 |
198.89 |
200.6 |
200.79 |
9751900.0 |
200.79 |
| 2020-06-17 |
201.0 |
196.51 |
197.54 |
198.36 |
9869400.0 |
198.36 |
| 2020-06-16 |
202.58 |
192.48 |
202.37 |
196.43 |
14051100.0 |
196.43 |
| 2020-06-15 |
199.77 |
181.7 |
183.56 |
198.18 |
15697200.0 |
198.18 |
| 2020-06-12 |
197.6 |
182.52 |
196.0 |
187.06 |
16730200.0 |
187.06 |
| 2020-06-11 |
203.79 |
194.4 |
198.04 |
194.57 |
15916500.0 |
194.57 |
| 2020-06-10 |
205.5 |
196.5 |
198.38 |
205.01 |
18563400.0 |
205.01 |
| 2020-06-09 |
190.89 |
184.79 |
188.0 |
188.13 |
11388200.0 |
188.13 |
| 2020-06-08 |
190.0 |
181.83 |
183.8 |
189.98 |
14174700.0 |
189.98 |
| 2020-06-05 |
177.3 |
173.24 |
175.57 |
177.13 |
7811900.0 |
177.13 |
| 2020-06-04 |
179.15 |
171.69 |
177.98 |
172.88 |
8887700.0 |
172.88 |
| 2020-06-03 |
179.59 |
176.02 |
177.62 |
176.59 |
7949500.0 |
176.59 |
| 2020-06-02 |
181.73 |
174.2 |
178.94 |
176.31 |
13565600.0 |
176.31 |
| 2020-06-01 |
179.8 |
170.82 |
171.6 |
179.62 |
14939500.0 |
179.62 |
| 2020-05-29 |
167.0 |
160.84 |
161.75 |
167.0 |
11812500.0 |
167.0 |
| 2020-05-28 |
164.95 |
160.34 |
162.7 |
161.16 |
7255600.0 |
161.16 |
| 2020-05-27 |
165.54 |
157.0 |
164.17 |
164.05 |
11549500.0 |
164.05 |
| 2020-05-26 |
166.92 |
163.14 |
166.9 |
163.77 |
8089700.0 |
163.77 |
| 2020-05-22 |
166.36 |
162.4 |
164.43 |
163.38 |
9987500.0 |
163.38 |
| 2020-05-21 |
166.5 |
159.2 |
163.2 |
165.52 |
12254600.0 |
165.52 |
| 2020-05-20 |
165.2 |
162.36 |
164.1 |
163.11 |
7309300.0 |
163.11 |
| 2020-05-19 |
164.41 |
161.22 |
163.03 |
161.6 |
9636500.0 |
161.6 |
| 2020-05-18 |
166.94 |
160.78 |
165.56 |
162.73 |
11698100.0 |
162.73 |
| 2020-05-15 |
161.01 |
157.31 |
158.07 |
159.83 |
10518400.0 |
159.83 |
| 2020-05-14 |
160.67 |
152.8 |
156.0 |
160.67 |
13682200.0 |
160.67 |
| 2020-05-13 |
165.2 |
152.66 |
164.17 |
158.19 |
19065500.0 |
158.19 |
| 2020-05-12 |
168.66 |
161.6 |
165.4 |
161.88 |
15906900.0 |
161.88 |
| 2020-05-11 |
164.8 |
157.0 |
158.1 |
162.26 |
16519600.0 |
162.26 |
| 2020-05-08 |
164.8 |
157.4 |
158.75 |
163.88 |
16130100.0 |
163.88 |
| 2020-05-07 |
159.28 |
154.47 |
155.44 |
156.01 |
11527700.0 |
156.01 |
| 2020-05-06 |
157.96 |
152.22 |
155.3 |
156.52 |
11123200.0 |
156.52 |
| 2020-05-05 |
159.78 |
152.44 |
157.96 |
153.64 |
16991700.0 |
153.64 |
| 2020-05-04 |
152.4 |
139.6 |
140.2 |
152.24 |
19237100.0 |
152.24 |
| 2020-05-01 |
154.55 |
136.61 |
151.0 |
140.26 |
32531800.0 |
140.26 |
| 2020-04-30 |
173.96 |
152.7 |
171.04 |
156.38 |
28471900.0 |
156.38 |
| 2020-04-29 |
160.64 |
156.63 |
158.03 |
160.1 |
16216000.0 |
160.1 |
| 2020-04-28 |
161.0 |
151.34 |
159.13 |
153.82 |
15222000.0 |
153.82 |
| 2020-04-27 |
159.9 |
147.0 |
147.52 |
159.75 |
20681400.0 |
159.75 |
| 2020-04-24 |
146.15 |
139.64 |
142.16 |
145.03 |
13237600.0 |
145.03 |
| 2020-04-23 |
146.8 |
140.63 |
145.52 |
141.13 |
13236700.0 |
141.13 |
| 2020-04-22 |
146.8 |
137.74 |
140.8 |
146.42 |
14224800.0 |
146.42 |
| 2020-04-21 |
150.67 |
134.76 |
146.02 |
137.34 |
20209100.0 |
137.34 |
| 2020-04-20 |
153.11 |
142.44 |
146.54 |
149.27 |
14746600.0 |
149.27 |
| 2020-04-17 |
154.99 |
149.53 |
154.46 |
150.78 |
13128200.0 |
150.78 |
| 2020-04-16 |
151.89 |
141.34 |
143.39 |
149.04 |
20657900.0 |
149.04 |
| 2020-04-15 |
150.63 |
142.0 |
148.4 |
145.97 |
23577000.0 |
145.97 |
| 2020-04-14 |
148.38 |
138.49 |
139.79 |
141.98 |
30576500.0 |
141.98 |
| 2020-04-13 |
130.4 |
116.11 |
118.03 |
130.19 |
22475400.0 |
130.19 |
| 2020-04-09 |
115.04 |
111.42 |
112.42 |
114.6 |
13650000.0 |
114.6 |
| 2020-04-08 |
111.44 |
106.67 |
110.84 |
109.77 |
12656000.0 |
109.77 |
| 2020-04-07 |
113.0 |
106.47 |
109.0 |
109.09 |
17919800.0 |
109.09 |
| 2020-04-06 |
104.2 |
99.59 |
102.24 |
103.25 |
14901800.0 |
103.25 |
| 2020-04-03 |
103.1 |
93.68 |
101.9 |
96.0 |
22562100.0 |
96.0 |
| 2020-04-02 |
98.85 |
89.28 |
96.21 |
90.89 |
99292000.0 |
90.89 |
| 2020-04-01 |
102.79 |
95.02 |
100.8 |
96.31 |
66766000.0 |
96.31 |
| 2020-03-31 |
108.59 |
99.4 |
100.25 |
104.8 |
88857500.0 |
104.8 |
| 2020-03-30 |
103.33 |
98.25 |
102.05 |
100.43 |
59990500.0 |
100.43 |
| 2020-03-27 |
105.16 |
98.81 |
101.0 |
102.87 |
71887000.0 |
102.87 |
| 2020-03-26 |
112.0 |
102.45 |
109.48 |
105.63 |
86903500.0 |
105.63 |
| 2020-03-25 |
111.4 |
102.22 |
109.05 |
107.85 |
106113500.0 |
107.85 |
| 2020-03-24 |
102.74 |
94.8 |
95.46 |
101.0 |
114476000.0 |
101.0 |
| 2020-03-23 |
88.4 |
82.1 |
86.72 |
86.86 |
82272500.0 |
86.86 |
| 2020-03-20 |
95.4 |
85.16 |
87.64 |
85.51 |
141427500.0 |
85.51 |
| 2020-03-19 |
90.4 |
71.69 |
74.94 |
85.53 |
150977500.0 |
85.53 |
| 2020-03-18 |
80.97 |
70.1 |
77.8 |
72.24 |
118931000.0 |
72.24 |
| 2020-03-17 |
94.37 |
79.2 |
88.0 |
86.04 |
119973000.0 |
86.04 |
| 2020-03-16 |
98.97 |
88.43 |
93.9 |
89.01 |
102447500.0 |
89.01 |
| 2020-03-13 |
121.51 |
100.4 |
119.0 |
109.32 |
113201500.0 |
109.32 |
| 2020-03-12 |
118.9 |
109.25 |
116.18 |
112.11 |
94545500.0 |
112.11 |
| 2020-03-11 |
130.72 |
122.6 |
128.04 |
126.85 |
66612500.0 |
126.85 |
| 2020-03-10 |
133.6 |
121.6 |
131.89 |
129.07 |
77972000.0 |
129.07 |
| 2020-03-09 |
132.6 |
121.0 |
121.08 |
121.6 |
85368500.0 |
121.6 |
| 2020-03-06 |
141.4 |
136.85 |
138.0 |
140.7 |
63314500.0 |
140.7 |
| 2020-03-05 |
149.15 |
143.61 |
144.75 |
144.91 |
54263500.0 |
144.91 |
| 2020-03-04 |
153.3 |
144.95 |
152.79 |
149.9 |
75245000.0 |
149.9 |
| 2020-03-03 |
161.4 |
143.22 |
161.0 |
149.1 |
128920000.0 |
149.1 |
| 2020-03-02 |
148.74 |
137.33 |
142.25 |
148.72 |
100975000.0 |
148.72 |
| 2020-02-28 |
138.1 |
122.3 |
125.94 |
133.6 |
122821000.0 |
133.6 |
| 2020-02-27 |
147.95 |
133.8 |
146.0 |
135.8 |
121386000.0 |
135.8 |
| 2020-02-26 |
162.66 |
155.22 |
156.5 |
155.76 |
70427500.0 |
155.76 |
| 2020-02-25 |
171.32 |
157.4 |
169.8 |
159.98 |
86452500.0 |
159.98 |
| 2020-02-24 |
172.7 |
164.44 |
167.8 |
166.76 |
75961000.0 |
166.76 |
| 2020-02-21 |
182.61 |
176.09 |
181.4 |
180.2 |
71574000.0 |
180.2 |
| 2020-02-20 |
182.4 |
171.99 |
182.39 |
179.88 |
88174500.0 |
179.88 |
| 2020-02-19 |
188.96 |
180.2 |
184.7 |
183.48 |
127115000.0 |
183.48 |
| 2020-02-18 |
172.0 |
166.47 |
168.32 |
171.68 |
81908500.0 |
171.68 |