Watsco Inc. Common Stockのデータ
- Home
- Watsco Inc. Common Stockの株価データ
Watsco Inc. Common Stockの基本情報
| 名前 |
Watsco Inc. Common Stock |
| ティッカー |
WSO |
| 国 |
United States |
| 上場年 |
nan |
| セクター |
Consumer Durables |
Watsco Inc. Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
249.81 |
244.17 |
249.36 |
244.18 |
220500.0 |
244.18 |
| 2021-02-12 |
249.44 |
245.85 |
246.45 |
248.16 |
170900.0 |
248.16 |
| 2021-02-11 |
265.18 |
245.93 |
260.0 |
249.22 |
375900.0 |
249.22 |
| 2021-02-10 |
259.97 |
248.16 |
255.54 |
251.69 |
209700.0 |
251.69 |
| 2021-02-09 |
253.97 |
247.31 |
253.97 |
253.25 |
123300.0 |
253.25 |
| 2021-02-08 |
255.44 |
244.38 |
245.98 |
254.35 |
225100.0 |
254.35 |
| 2021-02-05 |
247.6 |
241.08 |
244.96 |
242.23 |
176400.0 |
242.23 |
| 2021-02-04 |
247.71 |
239.72 |
246.56 |
243.02 |
210900.0 |
243.02 |
| 2021-02-03 |
248.25 |
243.57 |
243.74 |
244.75 |
76300.0 |
244.75 |
| 2021-02-02 |
245.13 |
240.96 |
244.68 |
244.28 |
181600.0 |
244.28 |
| 2021-02-01 |
244.85 |
237.94 |
238.79 |
244.42 |
162600.0 |
244.42 |
| 2021-01-29 |
250.36 |
236.51 |
250.36 |
238.49 |
274800.0 |
238.49 |
| 2021-01-28 |
263.84 |
248.88 |
259.21 |
250.92 |
311900.0 |
250.92 |
| 2021-01-27 |
264.83 |
245.02 |
246.12 |
260.0 |
429000.0 |
260.0 |
| 2021-01-26 |
257.41 |
246.05 |
256.79 |
248.33 |
157400.0 |
248.33 |
| 2021-01-25 |
259.65 |
253.0 |
253.94 |
257.08 |
286600.0 |
257.08 |
| 2021-01-22 |
253.87 |
244.31 |
245.58 |
252.58 |
178100.0 |
252.58 |
| 2021-01-21 |
250.91 |
245.06 |
250.15 |
245.57 |
141000.0 |
245.57 |
| 2021-01-20 |
250.21 |
243.65 |
245.39 |
249.2 |
249400.0 |
249.2 |
| 2021-01-19 |
244.5 |
238.72 |
238.77 |
243.45 |
163000.0 |
243.45 |
| 2021-01-15 |
237.29 |
230.1 |
233.07 |
236.98 |
149600.0 |
236.98 |
| 2021-01-14 |
234.5 |
228.74 |
234.5 |
232.88 |
152800.0 |
232.88 |
| 2021-01-13 |
238.4 |
231.15 |
238.0 |
235.37 |
155800.0 |
233.6 |
| 2021-01-12 |
242.35 |
238.4 |
239.59 |
239.65 |
140400.0 |
237.84 |
| 2021-01-11 |
242.48 |
237.9 |
241.68 |
239.14 |
109100.0 |
237.34 |
| 2021-01-08 |
246.57 |
239.66 |
245.53 |
242.89 |
137600.0 |
241.06 |
| 2021-01-07 |
245.96 |
233.23 |
236.07 |
245.8 |
236200.0 |
243.95 |
| 2021-01-06 |
236.72 |
227.76 |
227.76 |
236.07 |
271900.0 |
234.29 |
| 2021-01-05 |
229.66 |
224.25 |
225.78 |
227.7 |
142200.0 |
225.98 |
| 2021-01-04 |
232.01 |
224.5 |
228.41 |
225.54 |
138900.0 |
223.84 |
| 2020-12-31 |
227.84 |
224.54 |
227.84 |
226.55 |
100400.0 |
224.84 |
| 2020-12-30 |
232.87 |
227.62 |
229.57 |
227.84 |
90300.0 |
226.12 |
| 2020-12-29 |
230.64 |
224.59 |
230.12 |
227.53 |
91300.0 |
225.81 |
| 2020-12-28 |
235.85 |
229.29 |
234.89 |
229.97 |
99800.0 |
228.24 |
| 2020-12-24 |
236.0 |
232.27 |
236.0 |
234.19 |
35200.0 |
232.42 |
| 2020-12-23 |
236.53 |
232.26 |
233.74 |
235.03 |
150300.0 |
233.26 |
| 2020-12-22 |
233.19 |
229.69 |
230.15 |
232.95 |
122800.0 |
231.19 |
| 2020-12-21 |
230.63 |
223.36 |
224.94 |
230.31 |
112500.0 |
228.57 |
| 2020-12-18 |
236.15 |
226.52 |
234.52 |
228.45 |
418800.0 |
226.73 |
| 2020-12-17 |
233.54 |
226.89 |
226.89 |
232.92 |
209800.0 |
231.16 |
| 2020-12-16 |
228.83 |
224.6 |
225.85 |
226.71 |
170600.0 |
225.0 |
| 2020-12-15 |
225.28 |
219.87 |
221.07 |
224.52 |
136700.0 |
222.83 |
| 2020-12-14 |
222.59 |
219.65 |
221.54 |
219.75 |
172000.0 |
218.09 |
| 2020-12-11 |
221.14 |
217.72 |
217.72 |
219.66 |
134100.0 |
218.0 |
| 2020-12-10 |
222.77 |
217.01 |
221.58 |
217.96 |
143900.0 |
216.32 |
| 2020-12-09 |
225.17 |
221.42 |
224.29 |
222.43 |
158500.0 |
220.75 |
| 2020-12-08 |
226.66 |
217.79 |
219.16 |
223.1 |
137600.0 |
221.42 |
| 2020-12-07 |
221.94 |
218.13 |
219.1 |
220.08 |
120500.0 |
218.42 |
| 2020-12-04 |
219.5 |
216.25 |
218.02 |
218.48 |
206600.0 |
216.83 |
| 2020-12-03 |
224.08 |
217.1 |
221.92 |
217.98 |
222700.0 |
216.34 |
| 2020-12-02 |
226.9 |
219.45 |
226.9 |
221.53 |
115700.0 |
219.86 |
| 2020-12-01 |
229.29 |
225.64 |
228.45 |
226.21 |
143800.0 |
224.5 |
| 2020-11-30 |
229.24 |
222.85 |
222.85 |
227.36 |
247200.0 |
225.65 |
| 2020-11-27 |
224.84 |
221.04 |
223.52 |
223.09 |
149400.0 |
221.41 |
| 2020-11-25 |
229.04 |
222.5 |
229.04 |
223.75 |
184400.0 |
222.06 |
| 2020-11-24 |
237.0 |
226.29 |
236.1 |
227.57 |
268200.0 |
225.85 |
| 2020-11-23 |
237.36 |
233.09 |
233.63 |
235.77 |
87400.0 |
233.99 |
| 2020-11-20 |
234.99 |
230.89 |
234.99 |
232.15 |
107000.0 |
230.4 |
| 2020-11-19 |
235.69 |
230.04 |
231.92 |
234.67 |
74800.0 |
232.9 |
| 2020-11-18 |
235.1 |
232.12 |
233.16 |
232.37 |
92600.0 |
230.62 |
| 2020-11-17 |
236.99 |
232.01 |
235.12 |
232.74 |
210000.0 |
230.98 |
| 2020-11-16 |
237.55 |
229.85 |
233.47 |
235.81 |
232900.0 |
234.03 |
| 2020-11-13 |
237.96 |
229.95 |
235.78 |
231.41 |
158800.0 |
229.66 |
| 2020-11-12 |
234.81 |
231.95 |
232.18 |
234.14 |
154100.0 |
232.37 |
| 2020-11-11 |
234.12 |
225.64 |
229.46 |
233.15 |
158200.0 |
231.39 |
| 2020-11-10 |
230.0 |
221.99 |
225.22 |
228.68 |
260800.0 |
226.96 |
| 2020-11-09 |
248.98 |
223.78 |
248.46 |
223.79 |
262100.0 |
222.1 |
| 2020-11-06 |
242.22 |
235.81 |
235.81 |
242.04 |
134400.0 |
240.21 |
| 2020-11-05 |
238.34 |
234.67 |
237.03 |
234.76 |
93000.0 |
232.99 |
| 2020-11-04 |
235.87 |
230.03 |
233.82 |
234.08 |
105100.0 |
232.31 |
| 2020-11-03 |
235.01 |
231.23 |
232.15 |
233.64 |
129100.0 |
231.88 |
| 2020-11-02 |
229.35 |
225.26 |
225.89 |
228.93 |
150000.0 |
227.2 |
| 2020-10-30 |
226.18 |
220.8 |
225.67 |
224.14 |
184600.0 |
222.45 |
| 2020-10-29 |
229.12 |
221.7 |
224.51 |
226.47 |
139400.0 |
224.76 |
| 2020-10-28 |
227.46 |
222.58 |
223.66 |
225.11 |
178300.0 |
223.41 |
| 2020-10-27 |
229.35 |
226.26 |
228.0 |
227.02 |
131600.0 |
225.31 |
| 2020-10-26 |
234.84 |
226.55 |
233.21 |
227.82 |
187900.0 |
226.1 |
| 2020-10-23 |
236.76 |
228.16 |
229.87 |
235.42 |
206900.0 |
233.64 |
| 2020-10-22 |
236.69 |
225.12 |
229.19 |
227.97 |
314200.0 |
226.25 |
| 2020-10-21 |
233.32 |
226.94 |
230.22 |
227.57 |
188700.0 |
225.85 |
| 2020-10-20 |
234.3 |
229.27 |
233.06 |
229.9 |
148200.0 |
228.17 |
| 2020-10-19 |
241.22 |
232.05 |
240.65 |
232.22 |
211400.0 |
230.47 |
| 2020-10-16 |
242.53 |
238.88 |
239.16 |
239.84 |
138700.0 |
238.03 |
| 2020-10-15 |
239.81 |
235.83 |
236.07 |
239.16 |
125800.0 |
237.36 |
| 2020-10-14 |
238.84 |
234.93 |
235.37 |
237.96 |
128900.0 |
236.17 |
| 2020-10-13 |
239.35 |
236.8 |
239.0 |
236.96 |
150500.0 |
233.41 |
| 2020-10-12 |
240.2 |
237.36 |
238.15 |
238.83 |
99100.0 |
235.25 |
| 2020-10-09 |
239.1 |
236.31 |
236.7 |
237.15 |
130900.0 |
233.6 |
| 2020-10-08 |
238.75 |
235.22 |
238.32 |
236.48 |
100700.0 |
232.94 |
| 2020-10-07 |
239.01 |
232.43 |
234.52 |
236.81 |
217200.0 |
233.26 |
| 2020-10-06 |
236.82 |
231.0 |
233.66 |
232.41 |
168200.0 |
228.93 |
| 2020-10-05 |
235.75 |
231.95 |
232.23 |
233.72 |
155600.0 |
230.22 |
| 2020-10-02 |
232.92 |
229.9 |
229.9 |
230.97 |
134200.0 |
227.51 |
| 2020-10-01 |
234.31 |
231.04 |
234.3 |
232.08 |
112500.0 |
228.6 |
| 2020-09-30 |
236.28 |
231.3 |
233.48 |
232.89 |
186200.0 |
229.4 |
| 2020-09-29 |
235.11 |
228.88 |
234.32 |
232.38 |
280000.0 |
228.9 |
| 2020-09-28 |
235.11 |
231.03 |
231.03 |
233.49 |
105400.0 |
229.99 |
| 2020-09-25 |
232.12 |
228.63 |
229.33 |
229.44 |
139500.0 |
226.0 |
| 2020-09-24 |
232.08 |
228.25 |
229.29 |
229.49 |
132400.0 |
226.05 |
| 2020-09-23 |
234.4 |
229.11 |
230.42 |
229.32 |
194900.0 |
225.89 |
| 2020-09-22 |
232.23 |
227.93 |
230.23 |
231.7 |
263900.0 |
228.23 |
| 2020-09-21 |
233.3 |
226.44 |
232.89 |
230.29 |
247800.0 |
226.84 |
| 2020-09-18 |
239.05 |
232.36 |
238.0 |
234.5 |
468900.0 |
230.99 |
| 2020-09-17 |
237.64 |
232.7 |
233.77 |
237.22 |
192300.0 |
233.67 |
| 2020-09-16 |
239.39 |
234.7 |
237.86 |
235.04 |
232500.0 |
231.52 |
| 2020-09-15 |
237.91 |
235.55 |
237.88 |
236.25 |
161400.0 |
232.71 |
| 2020-09-14 |
238.19 |
233.36 |
235.09 |
237.51 |
114900.0 |
233.95 |
| 2020-09-11 |
235.99 |
231.8 |
234.2 |
233.75 |
155600.0 |
230.25 |
| 2020-09-10 |
238.34 |
231.64 |
236.13 |
232.34 |
139300.0 |
228.86 |
| 2020-09-09 |
238.31 |
233.18 |
233.42 |
236.87 |
162700.0 |
233.32 |
| 2020-09-08 |
237.17 |
230.62 |
237.17 |
231.21 |
224600.0 |
227.75 |
| 2020-09-04 |
241.99 |
234.77 |
241.62 |
238.31 |
154400.0 |
234.74 |
| 2020-09-03 |
248.45 |
239.96 |
248.45 |
240.61 |
183000.0 |
237.01 |
| 2020-09-02 |
249.3 |
244.7 |
247.67 |
248.65 |
127800.0 |
244.93 |
| 2020-09-01 |
247.68 |
242.88 |
244.99 |
247.53 |
130800.0 |
243.82 |
| 2020-08-31 |
248.83 |
244.86 |
247.74 |
244.99 |
228400.0 |
241.32 |
| 2020-08-28 |
247.14 |
243.42 |
244.74 |
246.35 |
346800.0 |
242.66 |
| 2020-08-27 |
246.47 |
242.7 |
246.47 |
244.07 |
136300.0 |
240.41 |
| 2020-08-26 |
246.43 |
243.42 |
244.73 |
245.15 |
169800.0 |
241.48 |
| 2020-08-25 |
245.89 |
242.27 |
243.34 |
244.22 |
157800.0 |
240.56 |
| 2020-08-24 |
243.89 |
240.02 |
240.92 |
243.35 |
139700.0 |
239.71 |
| 2020-08-21 |
241.41 |
238.11 |
240.01 |
240.36 |
214400.0 |
236.76 |
| 2020-08-20 |
242.01 |
238.98 |
239.12 |
240.6 |
149300.0 |
237.0 |
| 2020-08-19 |
243.14 |
239.52 |
242.25 |
240.54 |
219800.0 |
236.94 |
| 2020-08-18 |
244.71 |
240.89 |
242.69 |
241.04 |
198900.0 |
237.43 |
| 2020-08-17 |
244.57 |
237.89 |
239.38 |
242.8 |
291600.0 |
239.16 |
| 2020-08-14 |
240.47 |
237.33 |
239.06 |
238.17 |
465400.0 |
234.6 |
| 2020-08-13 |
240.54 |
236.79 |
238.0 |
239.27 |
228500.0 |
235.69 |
| 2020-08-12 |
240.4 |
234.21 |
234.38 |
238.86 |
243400.0 |
235.28 |
| 2020-08-11 |
241.02 |
236.78 |
241.02 |
236.98 |
207800.0 |
233.43 |
| 2020-08-10 |
240.57 |
236.46 |
237.62 |
239.23 |
115600.0 |
235.65 |
| 2020-08-07 |
237.71 |
234.69 |
235.55 |
237.53 |
109100.0 |
233.97 |
| 2020-08-06 |
238.11 |
230.64 |
236.89 |
233.58 |
227000.0 |
230.08 |
| 2020-08-05 |
238.02 |
232.51 |
233.45 |
237.07 |
171400.0 |
233.52 |
| 2020-08-04 |
238.78 |
233.12 |
236.65 |
233.39 |
273800.0 |
229.89 |
| 2020-08-03 |
237.87 |
233.77 |
236.72 |
237.45 |
177500.0 |
233.89 |
| 2020-07-31 |
236.23 |
232.44 |
233.99 |
236.07 |
167600.0 |
232.53 |
| 2020-07-30 |
235.22 |
231.24 |
232.78 |
234.45 |
244300.0 |
230.94 |
| 2020-07-29 |
235.29 |
227.68 |
227.68 |
234.59 |
274400.0 |
231.08 |
| 2020-07-28 |
229.87 |
225.41 |
227.28 |
226.41 |
286700.0 |
223.02 |
| 2020-07-27 |
230.23 |
225.66 |
226.99 |
228.56 |
336400.0 |
225.14 |
| 2020-07-24 |
231.26 |
225.78 |
228.44 |
227.32 |
397900.0 |
223.92 |
| 2020-07-23 |
232.3 |
212.17 |
218.26 |
230.0 |
1341600.0 |
226.56 |
| 2020-07-22 |
198.69 |
195.97 |
196.12 |
197.24 |
245900.0 |
194.29 |
| 2020-07-21 |
196.53 |
193.96 |
195.0 |
196.01 |
188700.0 |
193.07 |
| 2020-07-20 |
194.95 |
191.72 |
193.72 |
194.34 |
184000.0 |
191.43 |
| 2020-07-17 |
195.55 |
192.87 |
194.03 |
193.98 |
255900.0 |
191.08 |
| 2020-07-16 |
193.77 |
190.74 |
191.9 |
193.35 |
185700.0 |
190.45 |
| 2020-07-15 |
191.6 |
186.21 |
190.02 |
191.34 |
173800.0 |
188.47 |
| 2020-07-14 |
190.31 |
184.57 |
184.57 |
190.21 |
314900.0 |
185.61 |
| 2020-07-13 |
188.79 |
184.25 |
184.79 |
185.02 |
239800.0 |
180.55 |
| 2020-07-10 |
185.44 |
182.36 |
185.44 |
184.09 |
154500.0 |
179.64 |
| 2020-07-09 |
186.59 |
184.08 |
184.74 |
185.29 |
265000.0 |
180.81 |
| 2020-07-08 |
185.14 |
182.52 |
183.11 |
184.08 |
182800.0 |
179.63 |
| 2020-07-07 |
184.24 |
179.88 |
179.88 |
182.77 |
136500.0 |
178.35 |
| 2020-07-06 |
182.0 |
179.38 |
182.0 |
180.69 |
138200.0 |
176.32 |
| 2020-07-02 |
181.31 |
178.37 |
179.49 |
179.69 |
103100.0 |
175.35 |
| 2020-07-01 |
180.14 |
176.4 |
177.55 |
177.97 |
190600.0 |
173.67 |
| 2020-06-30 |
178.4 |
174.17 |
174.17 |
177.7 |
151700.0 |
173.41 |
| 2020-06-29 |
174.78 |
172.04 |
174.11 |
174.27 |
196500.0 |
170.06 |
| 2020-06-26 |
173.76 |
170.51 |
171.26 |
173.19 |
588500.0 |
169.0 |
| 2020-06-25 |
171.58 |
167.79 |
170.15 |
171.12 |
211100.0 |
166.98 |
| 2020-06-24 |
174.5 |
170.41 |
173.4 |
170.56 |
247900.0 |
166.44 |
| 2020-06-23 |
178.02 |
173.87 |
177.54 |
174.19 |
190900.0 |
169.98 |
| 2020-06-22 |
178.36 |
173.94 |
177.35 |
175.75 |
204600.0 |
171.5 |
| 2020-06-19 |
180.8 |
176.31 |
180.14 |
178.31 |
512900.0 |
174.0 |
| 2020-06-18 |
180.71 |
178.16 |
178.37 |
179.05 |
139300.0 |
174.72 |
| 2020-06-17 |
182.92 |
179.46 |
182.3 |
180.34 |
169400.0 |
175.98 |
| 2020-06-16 |
182.35 |
178.5 |
180.92 |
180.91 |
180400.0 |
176.54 |
| 2020-06-15 |
178.73 |
168.33 |
169.26 |
177.28 |
235500.0 |
173.0 |
| 2020-06-12 |
180.0 |
169.8 |
179.79 |
172.53 |
203900.0 |
168.36 |
| 2020-06-11 |
178.07 |
174.12 |
178.07 |
174.96 |
266900.0 |
170.73 |
| 2020-06-10 |
182.9 |
178.1 |
181.96 |
180.92 |
219700.0 |
176.55 |
| 2020-06-09 |
182.51 |
176.5 |
177.26 |
181.56 |
193600.0 |
177.17 |
| 2020-06-08 |
180.91 |
176.62 |
177.36 |
178.49 |
403500.0 |
174.18 |
| 2020-06-05 |
180.95 |
176.47 |
180.65 |
177.36 |
268900.0 |
173.07 |
| 2020-06-04 |
179.33 |
176.9 |
178.24 |
178.08 |
186900.0 |
173.78 |
| 2020-06-03 |
180.32 |
177.87 |
179.45 |
178.92 |
165200.0 |
174.6 |
| 2020-06-02 |
177.79 |
175.03 |
175.83 |
177.69 |
196000.0 |
173.4 |
| 2020-06-01 |
178.57 |
175.01 |
177.82 |
175.07 |
180000.0 |
170.84 |
| 2020-05-29 |
178.23 |
174.33 |
176.76 |
177.91 |
185600.0 |
173.61 |
| 2020-05-28 |
177.7 |
173.6 |
175.5 |
176.67 |
222400.0 |
172.4 |
| 2020-05-27 |
174.89 |
170.64 |
172.31 |
174.51 |
234300.0 |
170.29 |
| 2020-05-26 |
172.75 |
168.92 |
168.92 |
170.47 |
224200.0 |
166.35 |
| 2020-05-22 |
166.66 |
163.25 |
166.66 |
165.73 |
107700.0 |
161.72 |
| 2020-05-21 |
167.34 |
162.99 |
165.57 |
165.71 |
255500.0 |
161.71 |
| 2020-05-20 |
165.37 |
161.5 |
162.34 |
165.15 |
164900.0 |
161.16 |
| 2020-05-19 |
165.26 |
160.39 |
162.29 |
160.61 |
165400.0 |
156.73 |
| 2020-05-18 |
164.0 |
160.94 |
161.14 |
162.94 |
214200.0 |
159.0 |
| 2020-05-15 |
160.28 |
154.66 |
155.31 |
158.13 |
205800.0 |
154.31 |
| 2020-05-14 |
155.48 |
150.09 |
152.63 |
155.48 |
185800.0 |
151.72 |
| 2020-05-13 |
157.3 |
152.84 |
156.88 |
154.17 |
192100.0 |
150.44 |
| 2020-05-12 |
163.97 |
157.52 |
163.84 |
157.6 |
156700.0 |
153.79 |
| 2020-05-11 |
164.84 |
160.6 |
161.22 |
163.92 |
222900.0 |
159.96 |
| 2020-05-08 |
164.41 |
160.92 |
161.24 |
162.52 |
156100.0 |
158.59 |
| 2020-05-07 |
165.76 |
159.84 |
163.62 |
159.93 |
172500.0 |
156.06 |
| 2020-05-06 |
164.99 |
161.72 |
164.26 |
161.94 |
226100.0 |
158.03 |
| 2020-05-05 |
164.59 |
158.54 |
159.08 |
163.02 |
203400.0 |
159.08 |
| 2020-05-04 |
158.26 |
155.59 |
158.26 |
157.06 |
252700.0 |
153.26 |
| 2020-05-01 |
159.97 |
156.74 |
158.84 |
159.53 |
196800.0 |
155.67 |
| 2020-04-30 |
163.16 |
158.22 |
160.89 |
160.99 |
220700.0 |
157.1 |
| 2020-04-29 |
168.67 |
162.58 |
167.15 |
163.25 |
198700.0 |
159.3 |
| 2020-04-28 |
167.98 |
164.07 |
164.33 |
164.75 |
163700.0 |
160.77 |
| 2020-04-27 |
162.88 |
156.19 |
162.25 |
161.91 |
371600.0 |
158.0 |
| 2020-04-24 |
162.21 |
151.14 |
152.86 |
160.5 |
490000.0 |
156.62 |
| 2020-04-23 |
156.7 |
144.16 |
149.0 |
151.51 |
553000.0 |
147.85 |
| 2020-04-22 |
150.65 |
147.52 |
148.22 |
149.18 |
369800.0 |
145.57 |
| 2020-04-21 |
148.04 |
144.17 |
145.82 |
145.45 |
328900.0 |
141.93 |
| 2020-04-20 |
152.65 |
147.19 |
152.19 |
147.77 |
256600.0 |
144.2 |
| 2020-04-17 |
158.45 |
153.37 |
157.1 |
154.26 |
213000.0 |
150.53 |
| 2020-04-16 |
159.01 |
151.78 |
156.28 |
152.55 |
275400.0 |
148.86 |
| 2020-04-15 |
159.41 |
150.58 |
152.01 |
156.54 |
367800.0 |
152.76 |
| 2020-04-14 |
157.94 |
154.12 |
155.52 |
154.87 |
322400.0 |
151.13 |
| 2020-04-13 |
161.9 |
152.54 |
160.82 |
154.0 |
290400.0 |
148.55 |
| 2020-04-09 |
162.54 |
157.04 |
159.22 |
161.48 |
245700.0 |
155.76 |
| 2020-04-08 |
158.99 |
148.28 |
152.19 |
157.36 |
357600.0 |
151.79 |
| 2020-04-07 |
158.1 |
151.35 |
153.58 |
151.35 |
384700.0 |
145.99 |
| 2020-04-06 |
156.57 |
150.29 |
151.11 |
153.51 |
401400.0 |
148.07 |
| 2020-04-03 |
158.43 |
145.69 |
156.27 |
147.32 |
326500.0 |
142.1 |
| 2020-04-02 |
160.35 |
154.99 |
157.38 |
158.18 |
270600.0 |
152.58 |
| 2020-04-01 |
158.59 |
152.92 |
153.49 |
157.97 |
316700.0 |
152.38 |
| 2020-03-31 |
158.72 |
150.28 |
154.05 |
158.03 |
286500.0 |
152.43 |
| 2020-03-30 |
156.85 |
147.3 |
148.18 |
155.82 |
210700.0 |
150.3 |
| 2020-03-27 |
153.5 |
143.83 |
147.79 |
148.2 |
321400.0 |
142.95 |
| 2020-03-26 |
149.91 |
141.24 |
141.98 |
149.87 |
301500.0 |
144.56 |
| 2020-03-25 |
154.98 |
132.97 |
141.57 |
141.49 |
778200.0 |
136.48 |
| 2020-03-24 |
144.16 |
135.74 |
142.38 |
141.26 |
353700.0 |
136.26 |
| 2020-03-23 |
147.15 |
135.27 |
142.92 |
138.42 |
384500.0 |
133.52 |
| 2020-03-20 |
164.03 |
142.4 |
161.38 |
145.71 |
417600.0 |
140.55 |
| 2020-03-19 |
170.89 |
151.64 |
159.03 |
162.48 |
439300.0 |
156.73 |
| 2020-03-18 |
160.0 |
148.98 |
155.0 |
159.61 |
341600.0 |
153.96 |
| 2020-03-17 |
168.33 |
154.94 |
157.56 |
161.76 |
514500.0 |
156.03 |
| 2020-03-16 |
162.81 |
142.0 |
142.0 |
155.66 |
389200.0 |
150.15 |
| 2020-03-13 |
164.05 |
153.56 |
159.82 |
162.58 |
496300.0 |
156.82 |
| 2020-03-12 |
158.16 |
144.09 |
158.16 |
153.95 |
548800.0 |
148.5 |
| 2020-03-11 |
171.71 |
164.63 |
168.59 |
164.89 |
445500.0 |
159.05 |
| 2020-03-10 |
186.87 |
166.73 |
185.74 |
172.0 |
733000.0 |
165.91 |
| 2020-03-09 |
184.52 |
166.69 |
170.42 |
182.86 |
579500.0 |
176.38 |
| 2020-03-06 |
182.04 |
173.44 |
175.08 |
181.03 |
615900.0 |
174.62 |
| 2020-03-05 |
181.2 |
170.56 |
173.59 |
180.13 |
550900.0 |
173.75 |
| 2020-03-04 |
180.49 |
166.54 |
166.72 |
177.7 |
648400.0 |
171.41 |
| 2020-03-03 |
167.97 |
162.32 |
164.23 |
164.42 |
400300.0 |
158.6 |
| 2020-03-02 |
164.6 |
156.13 |
157.62 |
164.3 |
444800.0 |
158.48 |
| 2020-02-28 |
159.7 |
154.51 |
157.33 |
156.98 |
446200.0 |
151.42 |
| 2020-02-27 |
166.61 |
159.63 |
159.84 |
160.81 |
450000.0 |
155.11 |
| 2020-02-26 |
164.63 |
161.33 |
162.26 |
162.5 |
236600.0 |
156.75 |
| 2020-02-25 |
166.94 |
159.44 |
166.05 |
160.79 |
253900.0 |
155.1 |
| 2020-02-24 |
166.77 |
163.97 |
164.61 |
165.62 |
198500.0 |
159.75 |
| 2020-02-21 |
170.23 |
167.99 |
169.6 |
168.47 |
233800.0 |
162.5 |
| 2020-02-20 |
172.17 |
169.9 |
169.93 |
170.53 |
195100.0 |
164.49 |
| 2020-02-19 |
171.98 |
169.68 |
170.68 |
169.95 |
200500.0 |
163.93 |
| 2020-02-18 |
172.92 |
170.14 |
171.82 |
170.56 |
293900.0 |
164.52 |