名前 | UnitedHealth Group Incorporated Common Stock (DE) |
ティッカー | UNH |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 329.84 | 322.48 | 327.36 | 324.62 | 4339000.0 | 324.62 |
2021-02-12 | 332.4 | 327.88 | 331.68 | 328.24 | 2760800.0 | 328.24 |
2021-02-11 | 336.65 | 331.5 | 335.0 | 333.07 | 2776700.0 | 333.07 |
2021-02-10 | 335.76 | 329.77 | 332.66 | 333.4 | 4122700.0 | 333.4 |
2021-02-09 | 331.04 | 321.71 | 323.9 | 329.63 | 4096900.0 | 329.63 |
2021-02-08 | 327.02 | 323.81 | 327.01 | 324.34 | 4758200.0 | 324.34 |
2021-02-05 | 333.48 | 323.48 | 332.11 | 324.51 | 7227900.0 | 324.51 |
2021-02-04 | 335.29 | 328.39 | 332.32 | 329.32 | 5962200.0 | 329.32 |
2021-02-03 | 340.16 | 334.6 | 338.0 | 337.89 | 2537100.0 | 337.89 |
2021-02-02 | 344.64 | 337.1 | 337.1 | 338.72 | 2663700.0 | 338.72 |
2021-02-01 | 338.15 | 332.74 | 335.03 | 334.0 | 3020200.0 | 334.0 |
2021-01-29 | 339.02 | 330.63 | 336.53 | 333.58 | 3899200.0 | 333.58 |
2021-01-28 | 346.58 | 334.51 | 336.64 | 338.15 | 2769900.0 | 338.15 |
2021-01-27 | 338.0 | 329.01 | 337.04 | 332.99 | 4770900.0 | 332.99 |
2021-01-26 | 351.51 | 342.57 | 350.51 | 343.11 | 2467500.0 | 343.11 |
2021-01-25 | 350.39 | 344.6 | 347.15 | 347.81 | 2506300.0 | 347.81 |
2021-01-22 | 354.62 | 347.54 | 353.31 | 347.55 | 2585100.0 | 347.55 |
2021-01-21 | 360.89 | 350.74 | 350.81 | 355.0 | 3750200.0 | 355.0 |
2021-01-20 | 352.08 | 345.83 | 351.88 | 350.84 | 3036800.0 | 350.84 |
2021-01-19 | 356.96 | 351.56 | 356.21 | 352.19 | 3361300.0 | 352.19 |
2021-01-15 | 353.05 | 345.74 | 349.12 | 351.3 | 3777000.0 | 351.3 |
2021-01-14 | 358.81 | 350.42 | 356.85 | 350.53 | 2919900.0 | 350.53 |
2021-01-13 | 356.81 | 351.23 | 356.04 | 355.04 | 1974500.0 | 355.04 |
2021-01-12 | 360.08 | 355.23 | 357.94 | 357.37 | 2372500.0 | 357.37 |
2021-01-11 | 364.29 | 359.19 | 362.62 | 360.75 | 2695100.0 | 360.75 |
2021-01-08 | 367.49 | 358.76 | 367.0 | 363.39 | 2947800.0 | 363.39 |
2021-01-07 | 366.45 | 357.92 | 358.54 | 365.03 | 3366700.0 | 365.03 |
2021-01-06 | 359.49 | 335.11 | 337.11 | 359.27 | 6561400.0 | 359.27 |
2021-01-05 | 351.36 | 344.48 | 348.69 | 344.8 | 3160500.0 | 344.8 |
2021-01-04 | 352.08 | 340.38 | 351.45 | 349.5 | 4203800.0 | 349.5 |
2020-12-31 | 351.09 | 344.05 | 345.04 | 350.68 | 1969000.0 | 350.68 |
2020-12-30 | 349.01 | 344.47 | 347.08 | 344.99 | 1866000.0 | 344.99 |
2020-12-29 | 351.29 | 345.0 | 347.99 | 347.35 | 2275700.0 | 347.35 |
2020-12-28 | 347.79 | 343.06 | 343.21 | 345.95 | 2308200.0 | 345.95 |
2020-12-24 | 341.41 | 336.44 | 336.44 | 340.79 | 1360600.0 | 340.79 |
2020-12-23 | 341.65 | 336.03 | 336.49 | 337.59 | 2348100.0 | 337.59 |
2020-12-22 | 336.98 | 333.47 | 335.16 | 335.01 | 2069700.0 | 335.01 |
2020-12-21 | 336.95 | 329.4 | 332.07 | 336.08 | 2892700.0 | 336.08 |
2020-12-18 | 342.61 | 334.0 | 342.52 | 338.38 | 8742700.0 | 338.38 |
2020-12-17 | 342.6 | 337.31 | 339.81 | 341.67 | 2525700.0 | 341.67 |
2020-12-16 | 341.66 | 334.26 | 336.83 | 339.34 | 2365600.0 | 339.34 |
2020-12-15 | 341.01 | 337.04 | 339.14 | 339.67 | 2616900.0 | 339.67 |
2020-12-14 | 343.23 | 335.86 | 340.03 | 336.13 | 2479000.0 | 336.13 |
2020-12-11 | 338.88 | 334.33 | 338.13 | 337.07 | 3071700.0 | 337.07 |
2020-12-10 | 345.46 | 339.26 | 345.16 | 339.65 | 2896900.0 | 339.65 |
2020-12-09 | 349.41 | 341.61 | 348.89 | 344.41 | 2600400.0 | 344.41 |
2020-12-08 | 349.9 | 344.08 | 344.75 | 347.86 | 2471200.0 | 347.86 |
2020-12-07 | 349.89 | 345.22 | 348.72 | 347.86 | 2999400.0 | 347.86 |
2020-12-04 | 351.47 | 345.75 | 346.0 | 349.89 | 3255100.0 | 349.89 |
2020-12-03 | 352.77 | 346.49 | 347.9 | 348.68 | 4169200.0 | 347.43 |
2020-12-02 | 351.83 | 341.5 | 341.77 | 347.56 | 2864300.0 | 346.31 |
2020-12-01 | 354.1 | 339.93 | 344.77 | 341.19 | 3817700.0 | 339.97 |
2020-11-30 | 337.94 | 330.29 | 335.11 | 336.34 | 5265700.0 | 335.13 |
2020-11-27 | 338.9 | 331.84 | 333.53 | 337.94 | 1558600.0 | 336.73 |
2020-11-25 | 338.82 | 329.14 | 338.82 | 333.19 | 3145100.0 | 332.0 |
2020-11-24 | 340.0 | 334.43 | 336.18 | 336.01 | 3759700.0 | 334.81 |
2020-11-23 | 336.26 | 331.59 | 335.55 | 335.06 | 2535700.0 | 333.86 |
2020-11-20 | 337.66 | 331.71 | 335.0 | 334.7 | 3702000.0 | 333.5 |
2020-11-19 | 343.07 | 334.33 | 342.29 | 337.0 | 3935600.0 | 335.79 |
2020-11-18 | 354.05 | 343.09 | 353.43 | 344.51 | 2722500.0 | 343.27 |
2020-11-17 | 353.36 | 347.5 | 352.39 | 352.1 | 2557600.0 | 350.84 |
2020-11-16 | 359.58 | 351.01 | 358.95 | 356.82 | 2790100.0 | 355.54 |
2020-11-13 | 357.94 | 352.79 | 356.86 | 355.67 | 2442100.0 | 354.39 |
2020-11-12 | 360.52 | 349.75 | 351.4 | 354.41 | 2907300.0 | 353.14 |
2020-11-11 | 356.81 | 349.41 | 356.16 | 351.7 | 2048200.0 | 350.44 |
2020-11-10 | 355.9 | 348.17 | 349.49 | 353.69 | 3733200.0 | 352.42 |
2020-11-09 | 367.95 | 348.98 | 366.31 | 350.0 | 4635300.0 | 348.75 |
2020-11-06 | 352.0 | 344.57 | 350.36 | 347.46 | 2994900.0 | 346.21 |
2020-11-05 | 360.98 | 349.68 | 358.07 | 354.4 | 4786500.0 | 353.13 |
2020-11-04 | 360.44 | 341.14 | 345.23 | 354.56 | 10344900.0 | 353.29 |
2020-11-03 | 326.44 | 315.02 | 317.47 | 321.35 | 4043900.0 | 320.2 |
2020-11-02 | 312.64 | 307.36 | 312.64 | 312.1 | 4519000.0 | 310.98 |
2020-10-30 | 307.17 | 299.6 | 303.23 | 305.14 | 3556800.0 | 304.05 |
2020-10-29 | 309.48 | 301.46 | 306.59 | 303.68 | 3279200.0 | 302.59 |
2020-10-28 | 317.81 | 307.44 | 313.33 | 308.0 | 3301400.0 | 306.9 |
2020-10-27 | 323.5 | 319.43 | 323.06 | 320.51 | 2427700.0 | 319.36 |
2020-10-26 | 327.75 | 318.54 | 326.32 | 323.06 | 2408500.0 | 321.9 |
2020-10-23 | 335.65 | 328.13 | 329.16 | 330.6 | 2349500.0 | 329.41 |
2020-10-22 | 328.06 | 322.25 | 322.32 | 325.73 | 2100600.0 | 324.56 |
2020-10-21 | 326.49 | 322.18 | 323.41 | 322.79 | 2139000.0 | 321.63 |
2020-10-20 | 328.62 | 323.28 | 326.62 | 323.41 | 1988600.0 | 322.25 |
2020-10-19 | 330.78 | 322.06 | 328.54 | 324.22 | 2482100.0 | 323.06 |
2020-10-16 | 332.35 | 324.73 | 325.46 | 329.9 | 3293300.0 | 328.72 |
2020-10-15 | 326.97 | 316.33 | 318.85 | 324.57 | 3172200.0 | 323.41 |
2020-10-14 | 330.57 | 320.2 | 322.07 | 321.85 | 4455400.0 | 320.7 |
2020-10-13 | 333.7 | 327.71 | 328.5 | 331.42 | 2713500.0 | 330.23 |
2020-10-12 | 333.56 | 329.01 | 329.12 | 329.97 | 2424200.0 | 328.79 |
2020-10-09 | 328.17 | 323.92 | 324.66 | 327.84 | 2028900.0 | 326.66 |
2020-10-08 | 325.35 | 320.99 | 323.43 | 322.41 | 2056700.0 | 321.25 |
2020-10-07 | 324.74 | 315.82 | 315.82 | 323.17 | 2596600.0 | 322.01 |
2020-10-06 | 320.3 | 313.49 | 318.95 | 314.45 | 2434400.0 | 313.32 |
2020-10-05 | 318.42 | 313.12 | 315.07 | 318.15 | 1638600.0 | 317.01 |
2020-10-02 | 317.39 | 308.36 | 312.1 | 311.98 | 2338000.0 | 310.86 |
2020-10-01 | 315.17 | 309.15 | 312.91 | 313.07 | 2731200.0 | 311.95 |
2020-09-30 | 314.52 | 303.99 | 304.02 | 311.77 | 3497300.0 | 310.65 |
2020-09-29 | 305.5 | 300.68 | 303.67 | 304.15 | 1797800.0 | 303.06 |
2020-09-28 | 310.01 | 302.83 | 306.39 | 303.23 | 2575700.0 | 302.14 |
2020-09-25 | 303.27 | 291.22 | 291.25 | 302.5 | 2455800.0 | 301.42 |
2020-09-24 | 294.93 | 289.64 | 292.19 | 292.66 | 2869100.0 | 291.61 |
2020-09-23 | 296.1 | 291.83 | 295.0 | 292.14 | 3709900.0 | 291.09 |
2020-09-22 | 300.62 | 292.92 | 298.44 | 294.26 | 3163600.0 | 293.21 |
2020-09-21 | 300.53 | 291.66 | 300.47 | 299.19 | 4124700.0 | 298.12 |
2020-09-18 | 310.39 | 303.77 | 305.01 | 308.02 | 3795400.0 | 306.92 |
2020-09-17 | 307.38 | 302.11 | 304.5 | 304.98 | 2394100.0 | 303.89 |
2020-09-16 | 312.25 | 306.2 | 309.07 | 306.52 | 3438200.0 | 305.42 |
2020-09-15 | 311.46 | 306.05 | 310.05 | 307.23 | 1468300.0 | 306.13 |
2020-09-14 | 311.12 | 303.01 | 303.01 | 308.57 | 1795500.0 | 307.46 |
2020-09-11 | 306.46 | 297.29 | 305.07 | 301.48 | 3085900.0 | 300.4 |
2020-09-10 | 314.44 | 303.72 | 312.73 | 304.6 | 2421200.0 | 302.26 |
2020-09-09 | 315.32 | 308.42 | 309.68 | 312.02 | 2195600.0 | 309.63 |
2020-09-08 | 311.46 | 303.83 | 311.03 | 307.25 | 2594500.0 | 304.89 |
2020-09-04 | 317.83 | 306.63 | 316.48 | 312.0 | 2901000.0 | 309.61 |
2020-09-03 | 323.82 | 313.73 | 322.0 | 316.23 | 3872500.0 | 313.8 |
2020-09-02 | 321.28 | 312.56 | 312.56 | 320.24 | 2846500.0 | 317.78 |
2020-09-01 | 314.72 | 310.0 | 310.16 | 312.83 | 2487100.0 | 310.43 |
2020-08-31 | 319.56 | 312.54 | 314.89 | 312.55 | 4341600.0 | 310.15 |
2020-08-28 | 315.82 | 308.97 | 312.34 | 314.37 | 2883500.0 | 311.96 |
2020-08-27 | 314.77 | 305.49 | 310.41 | 311.67 | 2321000.0 | 309.28 |
2020-08-26 | 311.36 | 303.61 | 310.98 | 308.82 | 3178900.0 | 306.45 |
2020-08-25 | 312.36 | 307.8 | 312.2 | 312.22 | 1879300.0 | 309.82 |
2020-08-24 | 316.9 | 306.49 | 316.81 | 308.84 | 2922200.0 | 306.47 |
2020-08-21 | 315.28 | 310.09 | 311.28 | 314.14 | 2488500.0 | 311.73 |
2020-08-20 | 315.28 | 312.01 | 314.83 | 313.33 | 2245600.0 | 310.93 |
2020-08-19 | 319.49 | 315.18 | 316.77 | 315.4 | 2066700.0 | 312.98 |
2020-08-18 | 322.67 | 315.71 | 321.98 | 316.81 | 2520000.0 | 314.38 |
2020-08-17 | 323.8 | 319.35 | 321.45 | 320.51 | 2772500.0 | 318.05 |
2020-08-14 | 323.93 | 318.73 | 320.54 | 323.7 | 1787200.0 | 321.22 |
2020-08-13 | 321.87 | 317.84 | 320.68 | 321.52 | 2159500.0 | 319.05 |
2020-08-12 | 323.29 | 317.64 | 318.0 | 322.27 | 2916500.0 | 319.8 |
2020-08-11 | 324.57 | 314.66 | 322.92 | 315.55 | 3018200.0 | 313.13 |
2020-08-10 | 320.47 | 315.58 | 317.0 | 319.1 | 2563600.0 | 316.65 |
2020-08-07 | 319.0 | 313.34 | 313.34 | 317.03 | 2600100.0 | 314.6 |
2020-08-06 | 316.24 | 310.4 | 312.0 | 314.06 | 3305300.0 | 311.65 |
2020-08-05 | 312.96 | 305.02 | 306.83 | 312.47 | 3014700.0 | 310.07 |
2020-08-04 | 308.86 | 300.07 | 301.91 | 304.5 | 3594900.0 | 302.16 |
2020-08-03 | 304.91 | 299.2 | 303.59 | 303.61 | 2628500.0 | 301.28 |
2020-07-31 | 303.74 | 298.05 | 303.44 | 302.78 | 3913500.0 | 300.46 |
2020-07-30 | 306.46 | 298.89 | 301.68 | 305.23 | 2205300.0 | 302.89 |
2020-07-29 | 309.75 | 300.0 | 301.46 | 306.68 | 2672700.0 | 304.33 |
2020-07-28 | 301.4 | 297.21 | 297.89 | 299.93 | 2257400.0 | 297.63 |
2020-07-27 | 302.13 | 297.37 | 298.43 | 298.6 | 2060500.0 | 296.31 |
2020-07-24 | 304.28 | 299.23 | 303.33 | 300.79 | 2415700.0 | 298.48 |
2020-07-23 | 308.5 | 301.27 | 308.2 | 302.97 | 2367700.0 | 300.65 |
2020-07-22 | 306.91 | 301.81 | 304.86 | 306.71 | 1935800.0 | 304.36 |
2020-07-21 | 307.0 | 303.11 | 305.03 | 305.11 | 2341600.0 | 302.77 |
2020-07-20 | 308.6 | 302.38 | 306.79 | 303.46 | 2375500.0 | 301.13 |
2020-07-17 | 310.97 | 306.25 | 309.09 | 306.53 | 3016500.0 | 304.18 |
2020-07-16 | 310.85 | 303.16 | 305.01 | 307.15 | 3844500.0 | 304.79 |
2020-07-15 | 310.69 | 298.66 | 301.12 | 304.07 | 5116900.0 | 301.74 |
2020-07-14 | 309.74 | 296.71 | 297.81 | 308.52 | 4234900.0 | 306.15 |
2020-07-13 | 304.52 | 291.77 | 292.09 | 299.71 | 4263300.0 | 297.41 |
2020-07-10 | 294.24 | 287.1 | 294.24 | 291.23 | 2391600.0 | 289.0 |
2020-07-09 | 298.55 | 287.5 | 295.1 | 291.16 | 3061700.0 | 288.93 |
2020-07-08 | 300.87 | 295.68 | 297.35 | 298.36 | 1987400.0 | 296.07 |
2020-07-07 | 303.56 | 295.95 | 300.66 | 296.65 | 2075700.0 | 294.37 |
2020-07-06 | 303.49 | 299.33 | 303.0 | 302.81 | 2395000.0 | 300.49 |
2020-07-02 | 303.08 | 297.18 | 300.5 | 298.26 | 1971700.0 | 295.97 |
2020-07-01 | 300.4 | 295.24 | 295.83 | 297.73 | 2303800.0 | 295.45 |
2020-06-30 | 296.45 | 287.66 | 288.57 | 294.95 | 2932900.0 | 292.69 |
2020-06-29 | 292.28 | 286.62 | 288.45 | 289.76 | 2356700.0 | 287.54 |
2020-06-26 | 296.58 | 285.82 | 295.14 | 286.88 | 5043200.0 | 284.68 |
2020-06-25 | 296.78 | 286.06 | 288.28 | 296.22 | 3112500.0 | 293.95 |
2020-06-24 | 297.1 | 285.57 | 293.99 | 289.18 | 3399900.0 | 286.96 |
2020-06-23 | 299.28 | 291.07 | 294.01 | 297.6 | 4023400.0 | 295.32 |
2020-06-22 | 293.0 | 286.26 | 289.79 | 292.67 | 2174100.0 | 290.42 |
2020-06-19 | 296.52 | 290.91 | 294.43 | 291.24 | 5172800.0 | 289.01 |
2020-06-18 | 291.78 | 286.6 | 290.43 | 291.48 | 2926600.0 | 288.0 |
2020-06-17 | 295.1 | 291.23 | 295.1 | 292.6 | 2538000.0 | 289.11 |
2020-06-16 | 297.57 | 287.44 | 295.44 | 293.0 | 4245400.0 | 289.5 |
2020-06-15 | 287.0 | 273.71 | 278.02 | 286.28 | 4494600.0 | 282.86 |
2020-06-12 | 294.1 | 278.7 | 290.65 | 285.15 | 5416200.0 | 281.75 |
2020-06-11 | 303.36 | 280.8 | 303.36 | 283.73 | 6638900.0 | 280.35 |
2020-06-10 | 310.31 | 302.86 | 308.94 | 305.75 | 3296100.0 | 302.1 |
2020-06-09 | 312.65 | 307.33 | 309.9 | 309.21 | 3061500.0 | 305.52 |
2020-06-08 | 315.84 | 307.93 | 308.64 | 309.48 | 4635500.0 | 305.79 |
2020-06-05 | 314.28 | 300.5 | 304.0 | 311.85 | 5554300.0 | 308.13 |
2020-06-04 | 304.47 | 294.29 | 303.18 | 298.08 | 4374300.0 | 294.52 |
2020-06-03 | 310.12 | 302.74 | 307.85 | 305.35 | 4360000.0 | 301.71 |
2020-06-02 | 308.1 | 301.73 | 305.58 | 306.31 | 2756800.0 | 302.66 |
2020-06-01 | 305.98 | 300.56 | 304.02 | 305.93 | 2894000.0 | 302.28 |
2020-05-29 | 308.37 | 300.85 | 304.72 | 304.85 | 6253000.0 | 301.21 |
2020-05-28 | 309.66 | 303.29 | 305.95 | 303.97 | 4387700.0 | 300.34 |
2020-05-27 | 303.8 | 290.8 | 297.42 | 303.77 | 5618900.0 | 300.15 |
2020-05-26 | 297.03 | 292.5 | 296.5 | 294.89 | 4567800.0 | 291.37 |
2020-05-22 | 290.24 | 284.79 | 287.3 | 289.94 | 2922800.0 | 286.48 |
2020-05-21 | 290.13 | 284.93 | 286.04 | 286.91 | 3604900.0 | 283.49 |
2020-05-20 | 292.9 | 286.7 | 292.9 | 287.99 | 3200600.0 | 284.55 |
2020-05-19 | 294.63 | 288.88 | 290.74 | 289.05 | 3059400.0 | 285.6 |
2020-05-18 | 299.72 | 292.02 | 298.48 | 293.36 | 4017300.0 | 289.86 |
2020-05-15 | 300.0 | 290.72 | 292.41 | 290.96 | 12182800.0 | 287.49 |
2020-05-14 | 292.45 | 275.64 | 275.93 | 290.61 | 5704600.0 | 287.14 |
2020-05-13 | 286.4 | 275.56 | 284.49 | 278.0 | 5474100.0 | 274.68 |
2020-05-12 | 293.15 | 287.7 | 291.77 | 287.7 | 4214300.0 | 284.27 |
2020-05-11 | 290.1 | 285.26 | 285.56 | 288.69 | 3490700.0 | 285.25 |
2020-05-08 | 290.0 | 285.66 | 289.49 | 287.0 | 3200000.0 | 283.58 |
2020-05-07 | 292.29 | 284.52 | 291.06 | 285.0 | 3162300.0 | 281.6 |
2020-05-06 | 297.68 | 288.44 | 295.1 | 288.77 | 2579200.0 | 285.33 |
2020-05-05 | 296.0 | 287.29 | 289.96 | 293.04 | 2501300.0 | 289.54 |
2020-05-04 | 287.94 | 282.11 | 284.49 | 287.54 | 2894200.0 | 284.11 |
2020-05-01 | 289.0 | 279.6 | 288.39 | 284.51 | 3526100.0 | 281.12 |
2020-04-30 | 295.0 | 285.52 | 286.65 | 292.47 | 7631700.0 | 288.98 |
2020-04-29 | 292.75 | 286.1 | 292.0 | 287.65 | 4258400.0 | 284.22 |
2020-04-28 | 298.25 | 285.62 | 298.0 | 288.36 | 3862900.0 | 284.92 |
2020-04-27 | 296.86 | 290.63 | 293.21 | 293.98 | 3706200.0 | 290.47 |
2020-04-24 | 291.9 | 284.0 | 287.29 | 291.29 | 3265000.0 | 287.82 |
2020-04-23 | 288.46 | 278.54 | 279.06 | 285.33 | 4420500.0 | 281.93 |
2020-04-22 | 283.82 | 276.71 | 279.58 | 277.02 | 3663300.0 | 273.72 |
2020-04-21 | 280.0 | 273.25 | 274.95 | 274.19 | 3977500.0 | 270.92 |
2020-04-20 | 289.01 | 281.27 | 285.3 | 282.14 | 4072600.0 | 278.77 |
2020-04-17 | 304.0 | 287.1 | 300.99 | 290.56 | 5857500.0 | 287.09 |
2020-04-16 | 300.0 | 280.01 | 283.44 | 298.43 | 7738900.0 | 294.87 |
2020-04-15 | 282.99 | 270.68 | 276.33 | 281.68 | 7841800.0 | 278.32 |
2020-04-14 | 273.07 | 267.0 | 269.0 | 270.5 | 4778900.0 | 267.27 |
2020-04-13 | 264.96 | 258.18 | 262.06 | 263.51 | 2964900.0 | 260.37 |
2020-04-09 | 270.4 | 261.6 | 265.0 | 264.13 | 4925500.0 | 260.98 |
2020-04-08 | 269.16 | 246.26 | 247.69 | 267.83 | 6390200.0 | 264.63 |
2020-04-07 | 266.71 | 246.54 | 259.81 | 248.04 | 4984100.0 | 245.08 |
2020-04-06 | 249.29 | 235.12 | 240.0 | 248.34 | 6365900.0 | 245.38 |
2020-04-03 | 239.34 | 227.27 | 238.32 | 229.49 | 4650300.0 | 226.75 |
2020-04-02 | 242.0 | 226.03 | 235.3 | 240.44 | 4636800.0 | 237.57 |
2020-04-01 | 246.61 | 235.44 | 238.69 | 237.32 | 4548800.0 | 234.49 |
2020-03-31 | 254.53 | 243.0 | 243.48 | 249.38 | 5450000.0 | 246.41 |
2020-03-30 | 254.09 | 242.64 | 242.64 | 251.28 | 5329000.0 | 248.28 |
2020-03-27 | 251.6 | 238.24 | 242.94 | 242.45 | 4879500.0 | 239.56 |
2020-03-26 | 257.96 | 232.3 | 234.03 | 255.39 | 7517600.0 | 252.34 |
2020-03-25 | 247.51 | 216.0 | 219.09 | 234.49 | 10014000.0 | 231.69 |
2020-03-24 | 220.27 | 199.0 | 202.14 | 219.8 | 8894400.0 | 217.18 |
2020-03-23 | 205.75 | 187.72 | 202.04 | 194.86 | 10654500.0 | 192.54 |
2020-03-20 | 232.64 | 203.46 | 223.18 | 206.59 | 9364100.0 | 204.13 |
2020-03-19 | 226.12 | 208.94 | 216.98 | 219.8 | 8065200.0 | 217.18 |
2020-03-18 | 231.45 | 200.19 | 225.75 | 217.06 | 12917500.0 | 214.47 |
2020-03-17 | 248.76 | 228.29 | 230.82 | 244.22 | 9642200.0 | 241.31 |
2020-03-16 | 245.68 | 223.95 | 243.92 | 225.04 | 10303500.0 | 222.36 |
2020-03-13 | 273.22 | 242.27 | 260.99 | 272.04 | 9308400.0 | 268.79 |
2020-03-12 | 272.23 | 250.0 | 260.0 | 250.41 | 10496600.0 | 246.36 |
2020-03-11 | 285.24 | 273.26 | 274.76 | 277.78 | 7744600.0 | 273.28 |
2020-03-10 | 283.9 | 272.5 | 279.72 | 280.0 | 7366000.0 | 275.47 |
2020-03-09 | 281.44 | 259.24 | 264.46 | 273.44 | 8070700.0 | 269.01 |
2020-03-06 | 284.97 | 271.9 | 275.42 | 283.87 | 5361900.0 | 279.27 |
2020-03-05 | 289.42 | 279.94 | 281.6 | 282.96 | 5908400.0 | 278.38 |
2020-03-04 | 295.84 | 282.21 | 290.0 | 289.42 | 14533000.0 | 284.73 |
2020-03-03 | 280.35 | 259.23 | 275.35 | 261.4 | 9188100.0 | 257.17 |
2020-03-02 | 273.24 | 250.32 | 257.34 | 273.11 | 8866300.0 | 268.69 |
2020-02-28 | 257.1 | 245.3 | 246.2 | 254.96 | 9964000.0 | 250.83 |
2020-02-27 | 262.15 | 252.07 | 258.42 | 253.92 | 7604300.0 | 249.81 |
2020-02-26 | 269.83 | 258.71 | 264.72 | 263.0 | 6806600.0 | 258.74 |
2020-02-25 | 281.98 | 262.01 | 280.15 | 263.39 | 8171200.0 | 259.13 |
2020-02-24 | 288.99 | 277.64 | 286.89 | 277.79 | 8790600.0 | 273.29 |
2020-02-21 | 302.51 | 298.61 | 300.47 | 301.43 | 2987100.0 | 296.55 |
2020-02-20 | 304.16 | 297.89 | 303.2 | 302.13 | 2885500.0 | 297.24 |
2020-02-19 | 306.71 | 302.73 | 303.37 | 305.31 | 3021100.0 | 300.37 |
2020-02-18 | 303.35 | 299.0 | 299.67 | 302.14 | 3241700.0 | 297.25 |