名前 | Zimmer Biomet Holdings Inc. Common Stock |
ティッカー | ZBH |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 161.78 | 159.51 | 161.78 | 160.37 | 921900.0 | 160.37 |
2021-02-12 | 162.5 | 160.34 | 161.25 | 161.38 | 1206200.0 | 161.38 |
2021-02-11 | 163.88 | 160.0 | 161.49 | 162.21 | 1105300.0 | 162.21 |
2021-02-10 | 162.45 | 159.52 | 160.0 | 160.34 | 1644300.0 | 160.34 |
2021-02-09 | 160.26 | 157.72 | 159.8 | 159.15 | 1195100.0 | 159.15 |
2021-02-08 | 161.19 | 157.25 | 160.17 | 159.81 | 1327300.0 | 159.81 |
2021-02-05 | 170.05 | 158.48 | 170.05 | 159.89 | 3544900.0 | 159.89 |
2021-02-04 | 163.97 | 158.24 | 159.92 | 160.73 | 1812200.0 | 160.73 |
2021-02-03 | 159.04 | 155.86 | 157.78 | 158.56 | 942000.0 | 158.56 |
2021-02-02 | 160.68 | 154.87 | 155.16 | 158.5 | 1712500.0 | 158.5 |
2021-02-01 | 156.01 | 152.24 | 154.87 | 153.9 | 1422000.0 | 153.9 |
2021-01-29 | 156.79 | 151.85 | 156.0 | 153.67 | 1621500.0 | 153.67 |
2021-01-28 | 159.07 | 152.89 | 154.2 | 157.03 | 1540200.0 | 157.03 |
2021-01-27 | 157.72 | 152.02 | 155.23 | 152.6 | 1890000.0 | 152.6 |
2021-01-26 | 161.23 | 157.32 | 160.25 | 158.22 | 842600.0 | 158.22 |
2021-01-25 | 161.0 | 156.48 | 160.54 | 159.31 | 1343400.0 | 159.31 |
2021-01-22 | 162.74 | 160.59 | 161.84 | 161.01 | 974400.0 | 161.01 |
2021-01-21 | 165.5 | 162.53 | 164.07 | 162.96 | 1046100.0 | 162.96 |
2021-01-20 | 164.12 | 158.71 | 159.95 | 163.46 | 1184500.0 | 163.46 |
2021-01-19 | 161.6 | 159.29 | 161.29 | 159.93 | 1007600.0 | 159.93 |
2021-01-15 | 162.69 | 159.53 | 162.18 | 160.12 | 1409200.0 | 160.12 |
2021-01-14 | 165.93 | 162.38 | 162.38 | 162.62 | 1145700.0 | 162.62 |
2021-01-13 | 163.98 | 159.56 | 160.46 | 162.95 | 1675400.0 | 162.95 |
2021-01-12 | 160.04 | 157.04 | 158.36 | 159.83 | 1177000.0 | 159.83 |
2021-01-11 | 159.14 | 155.57 | 156.78 | 159.0 | 1201700.0 | 159.0 |
2021-01-08 | 161.89 | 158.36 | 160.29 | 158.95 | 1222400.0 | 158.95 |
2021-01-07 | 161.35 | 158.42 | 160.33 | 159.3 | 1201600.0 | 159.3 |
2021-01-06 | 160.63 | 155.65 | 155.65 | 160.25 | 1383300.0 | 160.25 |
2021-01-05 | 157.19 | 152.74 | 153.04 | 155.81 | 969800.0 | 155.81 |
2021-01-04 | 156.49 | 150.8 | 155.67 | 153.16 | 1229000.0 | 153.16 |
2020-12-31 | 154.48 | 151.25 | 151.86 | 154.09 | 499200.0 | 154.09 |
2020-12-30 | 154.76 | 151.37 | 152.85 | 152.22 | 427600.0 | 152.22 |
2020-12-29 | 153.34 | 149.91 | 150.43 | 152.45 | 735700.0 | 152.45 |
2020-12-28 | 151.57 | 148.8 | 150.61 | 148.89 | 684000.0 | 148.89 |
2020-12-24 | 149.7 | 147.61 | 149.4 | 149.25 | 283800.0 | 149.25 |
2020-12-23 | 152.3 | 148.94 | 151.67 | 148.98 | 662000.0 | 148.74 |
2020-12-22 | 151.7 | 146.2 | 148.31 | 150.83 | 1019400.0 | 150.59 |
2020-12-21 | 150.24 | 147.05 | 148.92 | 148.6 | 863100.0 | 148.36 |
2020-12-18 | 152.42 | 149.51 | 151.82 | 151.85 | 1766600.0 | 151.61 |
2020-12-17 | 152.07 | 148.1 | 148.32 | 151.36 | 804600.0 | 151.12 |
2020-12-16 | 150.04 | 146.99 | 147.2 | 148.85 | 743100.0 | 148.61 |
2020-12-15 | 148.49 | 144.0 | 144.64 | 147.81 | 997100.0 | 147.57 |
2020-12-14 | 144.94 | 142.32 | 143.02 | 142.59 | 966600.0 | 142.36 |
2020-12-11 | 145.32 | 141.14 | 144.92 | 141.68 | 1426900.0 | 141.45 |
2020-12-10 | 148.55 | 145.7 | 147.16 | 145.99 | 1039800.0 | 145.75 |
2020-12-09 | 147.67 | 145.25 | 147.22 | 147.21 | 1089800.0 | 146.97 |
2020-12-08 | 147.07 | 144.04 | 144.94 | 146.57 | 948100.0 | 146.33 |
2020-12-07 | 149.23 | 145.03 | 148.51 | 145.57 | 936400.0 | 145.34 |
2020-12-04 | 149.1 | 145.6 | 146.41 | 149.05 | 621000.0 | 148.81 |
2020-12-03 | 148.34 | 145.79 | 147.5 | 146.31 | 838600.0 | 146.07 |
2020-12-02 | 148.01 | 145.16 | 145.36 | 147.85 | 772400.0 | 147.61 |
2020-12-01 | 150.92 | 145.62 | 150.49 | 146.1 | 935200.0 | 145.86 |
2020-11-30 | 151.46 | 148.73 | 150.24 | 149.12 | 880200.0 | 148.88 |
2020-11-27 | 150.63 | 148.57 | 150.48 | 150.02 | 381700.0 | 149.78 |
2020-11-25 | 151.0 | 148.41 | 150.39 | 149.68 | 601300.0 | 149.44 |
2020-11-24 | 151.89 | 147.63 | 147.65 | 151.08 | 1103600.0 | 150.84 |
2020-11-23 | 148.86 | 145.59 | 146.57 | 146.24 | 659100.0 | 146.0 |
2020-11-20 | 147.17 | 144.3 | 146.08 | 145.94 | 1462600.0 | 145.7 |
2020-11-19 | 147.93 | 145.28 | 147.88 | 146.53 | 1777300.0 | 146.29 |
2020-11-18 | 153.21 | 148.12 | 150.41 | 148.19 | 1531700.0 | 147.95 |
2020-11-17 | 150.45 | 144.63 | 148.54 | 150.15 | 1363100.0 | 149.91 |
2020-11-16 | 154.48 | 147.34 | 154.48 | 150.22 | 1388100.0 | 149.98 |
2020-11-13 | 152.01 | 148.61 | 149.26 | 151.36 | 1598600.0 | 151.12 |
2020-11-12 | 150.79 | 146.86 | 148.78 | 148.43 | 1342000.0 | 148.19 |
2020-11-11 | 151.5 | 146.6 | 151.13 | 149.4 | 1275500.0 | 149.16 |
2020-11-10 | 154.5 | 149.86 | 153.0 | 150.16 | 2126700.0 | 149.92 |
2020-11-09 | 165.15 | 154.77 | 159.92 | 155.95 | 2844700.0 | 155.7 |
2020-11-06 | 143.93 | 134.69 | 139.78 | 138.52 | 2214100.0 | 138.3 |
2020-11-05 | 141.1 | 138.1 | 138.75 | 139.35 | 1557600.0 | 139.13 |
2020-11-04 | 140.8 | 136.34 | 137.01 | 136.8 | 1024100.0 | 136.58 |
2020-11-03 | 137.45 | 133.79 | 134.77 | 136.41 | 759700.0 | 136.19 |
2020-11-02 | 134.21 | 130.84 | 133.87 | 132.52 | 1136100.0 | 132.31 |
2020-10-30 | 134.82 | 130.05 | 133.49 | 132.1 | 1256400.0 | 131.89 |
2020-10-29 | 134.77 | 131.5 | 132.79 | 133.84 | 1591200.0 | 133.62 |
2020-10-28 | 136.0 | 132.74 | 135.88 | 133.37 | 1771000.0 | 133.16 |
2020-10-27 | 142.06 | 138.42 | 139.38 | 138.6 | 1001000.0 | 138.38 |
2020-10-26 | 141.94 | 138.0 | 140.67 | 139.51 | 1623500.0 | 139.29 |
2020-10-23 | 144.37 | 142.3 | 144.37 | 142.71 | 723300.0 | 142.48 |
2020-10-22 | 144.26 | 141.11 | 142.56 | 143.05 | 1047500.0 | 142.82 |
2020-10-21 | 142.72 | 140.64 | 141.23 | 141.82 | 510800.0 | 141.59 |
2020-10-20 | 144.36 | 141.57 | 143.37 | 141.9 | 585400.0 | 141.67 |
2020-10-19 | 148.51 | 141.34 | 146.93 | 142.0 | 1012000.0 | 141.77 |
2020-10-16 | 149.35 | 146.73 | 148.27 | 146.93 | 770300.0 | 146.69 |
2020-10-15 | 147.63 | 141.84 | 143.31 | 147.54 | 991000.0 | 147.3 |
2020-10-14 | 148.88 | 145.31 | 146.0 | 145.72 | 858500.0 | 145.49 |
2020-10-13 | 148.23 | 144.5 | 148.19 | 144.81 | 1211300.0 | 144.58 |
2020-10-12 | 150.09 | 147.84 | 150.09 | 149.15 | 964000.0 | 148.91 |
2020-10-09 | 149.8 | 147.19 | 147.94 | 147.99 | 1032300.0 | 147.75 |
2020-10-08 | 147.62 | 145.36 | 146.43 | 146.66 | 793100.0 | 146.42 |
2020-10-07 | 145.56 | 141.95 | 141.95 | 144.83 | 717900.0 | 144.6 |
2020-10-06 | 144.37 | 140.88 | 141.68 | 141.08 | 752500.0 | 140.85 |
2020-10-05 | 141.74 | 138.57 | 139.27 | 141.59 | 607200.0 | 141.36 |
2020-10-02 | 139.0 | 134.26 | 134.43 | 137.69 | 971600.0 | 137.47 |
2020-10-01 | 138.9 | 135.91 | 137.14 | 137.33 | 1101900.0 | 137.11 |
2020-09-30 | 137.93 | 133.59 | 133.8 | 136.14 | 1010000.0 | 135.92 |
2020-09-29 | 136.93 | 131.79 | 136.81 | 133.4 | 831500.0 | 133.19 |
2020-09-28 | 138.01 | 135.94 | 137.19 | 136.31 | 909900.0 | 135.85 |
2020-09-25 | 135.98 | 130.89 | 131.53 | 135.04 | 860800.0 | 134.59 |
2020-09-24 | 133.16 | 129.15 | 133.14 | 132.12 | 858700.0 | 131.67 |
2020-09-23 | 135.86 | 133.4 | 135.39 | 133.74 | 652200.0 | 133.29 |
2020-09-22 | 136.3 | 133.28 | 134.77 | 135.55 | 1099900.0 | 135.09 |
2020-09-21 | 136.69 | 131.93 | 136.47 | 134.0 | 1404100.0 | 133.55 |
2020-09-18 | 143.52 | 136.6 | 142.32 | 138.87 | 1805500.0 | 138.4 |
2020-09-17 | 146.39 | 142.48 | 144.58 | 142.79 | 1033200.0 | 142.31 |
2020-09-16 | 147.92 | 144.32 | 144.97 | 145.93 | 1102400.0 | 145.44 |
2020-09-15 | 144.5 | 141.09 | 141.21 | 144.3 | 944500.0 | 143.81 |
2020-09-14 | 141.6 | 139.53 | 140.0 | 140.59 | 816900.0 | 140.12 |
2020-09-11 | 140.93 | 138.58 | 140.19 | 139.21 | 623100.0 | 138.74 |
2020-09-10 | 141.95 | 138.58 | 140.49 | 138.67 | 1055200.0 | 138.2 |
2020-09-09 | 141.44 | 139.11 | 139.16 | 140.2 | 965000.0 | 139.73 |
2020-09-08 | 140.41 | 137.5 | 138.53 | 138.28 | 762200.0 | 137.81 |
2020-09-04 | 142.04 | 137.11 | 141.47 | 139.8 | 557800.0 | 139.33 |
2020-09-03 | 143.4 | 139.77 | 143.0 | 140.52 | 1347300.0 | 140.05 |
2020-09-02 | 143.33 | 139.33 | 140.6 | 142.97 | 781100.0 | 142.49 |
2020-09-01 | 140.79 | 139.23 | 140.18 | 140.48 | 658800.0 | 140.01 |
2020-08-31 | 142.21 | 140.35 | 141.77 | 140.88 | 751400.0 | 140.41 |
2020-08-28 | 141.81 | 139.46 | 140.91 | 141.67 | 736700.0 | 141.19 |
2020-08-27 | 141.29 | 136.69 | 137.75 | 140.53 | 1305800.0 | 140.06 |
2020-08-26 | 137.73 | 135.83 | 137.08 | 136.83 | 878900.0 | 136.37 |
2020-08-25 | 138.9 | 136.83 | 138.27 | 137.6 | 556100.0 | 137.14 |
2020-08-24 | 139.41 | 136.1 | 137.12 | 136.81 | 727400.0 | 136.35 |
2020-08-21 | 136.92 | 134.57 | 136.78 | 136.16 | 910000.0 | 135.7 |
2020-08-20 | 137.74 | 136.04 | 136.28 | 136.8 | 1219100.0 | 136.34 |
2020-08-19 | 139.75 | 136.77 | 139.37 | 137.25 | 694200.0 | 136.79 |
2020-08-18 | 140.0 | 138.6 | 138.9 | 138.8 | 681600.0 | 138.33 |
2020-08-17 | 140.48 | 137.5 | 137.74 | 138.58 | 739600.0 | 138.11 |
2020-08-14 | 138.1 | 136.26 | 137.14 | 137.32 | 632900.0 | 136.86 |
2020-08-13 | 138.71 | 136.54 | 137.57 | 137.91 | 638400.0 | 137.45 |
2020-08-12 | 139.97 | 137.64 | 139.66 | 138.58 | 819000.0 | 138.11 |
2020-08-11 | 140.35 | 136.22 | 139.41 | 138.21 | 884900.0 | 137.74 |
2020-08-10 | 139.5 | 137.84 | 139.41 | 138.38 | 1037500.0 | 137.91 |
2020-08-07 | 139.47 | 132.71 | 132.78 | 139.38 | 1683700.0 | 138.91 |
2020-08-06 | 133.57 | 131.79 | 132.85 | 132.99 | 958800.0 | 132.54 |
2020-08-05 | 135.88 | 131.63 | 133.7 | 133.63 | 1169200.0 | 133.18 |
2020-08-04 | 134.3 | 129.53 | 130.0 | 130.64 | 2248600.0 | 130.2 |
2020-08-03 | 138.4 | 134.87 | 135.5 | 135.72 | 1623700.0 | 135.26 |
2020-07-31 | 137.63 | 133.36 | 137.43 | 134.86 | 1309300.0 | 134.41 |
2020-07-30 | 138.87 | 135.07 | 137.2 | 138.3 | 987200.0 | 137.83 |
2020-07-29 | 139.85 | 134.78 | 134.93 | 139.58 | 1111000.0 | 139.11 |
2020-07-28 | 136.06 | 133.23 | 135.05 | 134.16 | 1173100.0 | 133.71 |
2020-07-27 | 134.92 | 130.93 | 133.04 | 134.24 | 963900.0 | 133.79 |
2020-07-24 | 134.21 | 131.78 | 132.65 | 134.11 | 745300.0 | 133.66 |
2020-07-23 | 134.09 | 131.66 | 133.17 | 132.77 | 735500.0 | 132.32 |
2020-07-22 | 134.64 | 131.84 | 132.23 | 133.09 | 972500.0 | 132.64 |
2020-07-21 | 133.55 | 132.0 | 132.45 | 132.53 | 952800.0 | 132.08 |
2020-07-20 | 135.39 | 130.29 | 134.29 | 130.68 | 1289700.0 | 130.24 |
2020-07-17 | 136.0 | 130.88 | 131.11 | 135.14 | 1639400.0 | 134.68 |
2020-07-16 | 131.32 | 129.1 | 131.3 | 130.56 | 1359700.0 | 130.12 |
2020-07-15 | 132.55 | 125.55 | 126.48 | 131.72 | 2021900.0 | 131.28 |
2020-07-14 | 124.21 | 120.67 | 121.04 | 124.17 | 1335000.0 | 123.75 |
2020-07-13 | 124.21 | 119.86 | 119.87 | 120.87 | 1459800.0 | 120.46 |
2020-07-10 | 119.5 | 115.59 | 117.19 | 119.43 | 845100.0 | 119.03 |
2020-07-09 | 119.35 | 115.05 | 118.45 | 117.64 | 1546100.0 | 117.24 |
2020-07-08 | 119.43 | 115.8 | 116.8 | 118.92 | 1936200.0 | 118.52 |
2020-07-07 | 119.61 | 116.48 | 117.23 | 117.0 | 1123200.0 | 116.61 |
2020-07-06 | 122.6 | 117.15 | 121.88 | 118.07 | 1516900.0 | 117.67 |
2020-07-02 | 122.99 | 120.19 | 121.46 | 120.61 | 1464000.0 | 120.2 |
2020-07-01 | 120.98 | 117.44 | 119.8 | 119.34 | 2039700.0 | 118.94 |
2020-06-30 | 120.78 | 115.97 | 116.7 | 119.36 | 1917600.0 | 118.96 |
2020-06-29 | 117.78 | 115.51 | 116.48 | 116.9 | 1759600.0 | 116.51 |
2020-06-26 | 117.46 | 113.96 | 115.22 | 115.43 | 3381600.0 | 115.04 |
2020-06-25 | 118.03 | 112.0 | 118.03 | 115.3 | 3492300.0 | 114.67 |
2020-06-24 | 124.72 | 115.5 | 124.72 | 118.22 | 2928800.0 | 117.58 |
2020-06-23 | 128.48 | 125.87 | 126.29 | 125.96 | 930000.0 | 125.27 |
2020-06-22 | 125.65 | 122.7 | 125.42 | 124.6 | 918800.0 | 123.92 |
2020-06-19 | 130.63 | 125.72 | 129.78 | 126.22 | 1562300.0 | 125.53 |
2020-06-18 | 128.8 | 126.62 | 127.38 | 127.44 | 865700.0 | 126.75 |
2020-06-17 | 131.52 | 127.51 | 131.52 | 128.07 | 1056700.0 | 127.37 |
2020-06-16 | 132.73 | 128.0 | 130.91 | 131.06 | 1639100.0 | 130.35 |
2020-06-15 | 128.19 | 121.02 | 121.96 | 127.13 | 1498200.0 | 126.44 |
2020-06-12 | 126.08 | 121.09 | 125.01 | 125.19 | 1853700.0 | 124.51 |
2020-06-11 | 130.1 | 120.83 | 130.0 | 121.14 | 1937300.0 | 120.48 |
2020-06-10 | 137.47 | 133.17 | 135.09 | 134.29 | 1981300.0 | 133.56 |
2020-06-09 | 136.8 | 132.06 | 134.87 | 134.14 | 1658500.0 | 133.41 |
2020-06-08 | 139.43 | 135.7 | 137.4 | 136.5 | 1330900.0 | 135.76 |
2020-06-05 | 139.34 | 133.5 | 134.09 | 137.4 | 1879900.0 | 136.65 |
2020-06-04 | 132.12 | 128.98 | 129.45 | 129.51 | 1150400.0 | 128.81 |
2020-06-03 | 134.1 | 128.38 | 129.09 | 130.37 | 1382400.0 | 129.66 |
2020-06-02 | 129.07 | 127.39 | 128.6 | 128.48 | 1031900.0 | 127.78 |
2020-06-01 | 128.65 | 125.86 | 125.98 | 127.88 | 612000.0 | 127.18 |
2020-05-29 | 128.52 | 123.54 | 128.52 | 126.34 | 1345800.0 | 125.65 |
2020-05-28 | 130.38 | 127.72 | 129.49 | 127.99 | 959000.0 | 127.29 |
2020-05-27 | 129.97 | 127.0 | 128.31 | 128.34 | 1494300.0 | 127.64 |
2020-05-26 | 129.52 | 126.39 | 127.7 | 126.74 | 1967500.0 | 126.05 |
2020-05-22 | 123.6 | 121.17 | 122.0 | 123.4 | 1027400.0 | 122.73 |
2020-05-21 | 125.97 | 120.65 | 125.42 | 122.0 | 2490200.0 | 121.34 |
2020-05-20 | 127.2 | 124.87 | 125.3 | 126.6 | 1403000.0 | 125.91 |
2020-05-19 | 125.5 | 122.28 | 122.53 | 123.95 | 1519000.0 | 123.28 |
2020-05-18 | 123.77 | 116.29 | 117.0 | 122.67 | 2375900.0 | 122.0 |
2020-05-15 | 112.92 | 110.53 | 111.14 | 112.39 | 855700.0 | 111.78 |
2020-05-14 | 112.63 | 108.78 | 109.18 | 112.1 | 1611600.0 | 111.49 |
2020-05-13 | 113.54 | 109.38 | 113.0 | 111.07 | 1913900.0 | 110.47 |
2020-05-12 | 120.24 | 113.51 | 119.0 | 113.59 | 1351200.0 | 112.97 |
2020-05-11 | 124.57 | 116.67 | 122.41 | 117.99 | 1901200.0 | 117.35 |
2020-05-08 | 121.86 | 119.5 | 120.99 | 121.86 | 1465200.0 | 121.2 |
2020-05-07 | 120.63 | 117.0 | 117.84 | 119.4 | 1520300.0 | 118.75 |
2020-05-06 | 119.81 | 115.61 | 118.8 | 115.88 | 820800.0 | 115.25 |
2020-05-05 | 120.07 | 115.54 | 115.55 | 118.02 | 1071900.0 | 117.38 |
2020-05-04 | 115.88 | 113.3 | 115.41 | 114.07 | 1353900.0 | 113.45 |
2020-05-01 | 118.34 | 115.6 | 117.6 | 116.25 | 1507300.0 | 115.62 |
2020-04-30 | 123.1 | 118.13 | 120.0 | 119.7 | 1713600.0 | 119.05 |
2020-04-29 | 123.01 | 116.66 | 116.77 | 120.86 | 1383300.0 | 120.2 |
2020-04-28 | 119.5 | 114.53 | 118.8 | 114.74 | 1210100.0 | 114.12 |
2020-04-27 | 118.54 | 116.41 | 117.2 | 117.49 | 1468900.0 | 116.85 |
2020-04-24 | 117.09 | 113.11 | 114.51 | 116.45 | 1475900.0 | 115.82 |
2020-04-23 | 113.9 | 109.61 | 109.84 | 112.99 | 3186300.0 | 112.37 |
2020-04-22 | 114.23 | 109.07 | 113.49 | 109.26 | 1602500.0 | 108.67 |
2020-04-21 | 115.79 | 111.58 | 113.53 | 112.14 | 1502600.0 | 111.53 |
2020-04-20 | 119.02 | 115.39 | 116.46 | 117.0 | 1097100.0 | 116.36 |
2020-04-17 | 118.71 | 113.5 | 113.86 | 118.58 | 1908200.0 | 117.93 |
2020-04-16 | 112.0 | 107.21 | 110.94 | 109.32 | 1446400.0 | 108.72 |
2020-04-15 | 112.42 | 108.68 | 109.09 | 110.12 | 1599500.0 | 109.52 |
2020-04-14 | 114.66 | 109.23 | 109.9 | 113.59 | 2304900.0 | 112.97 |
2020-04-13 | 109.0 | 104.14 | 108.4 | 108.02 | 1133200.0 | 107.43 |
2020-04-09 | 114.76 | 108.28 | 111.96 | 110.36 | 2060200.0 | 109.76 |
2020-04-08 | 112.0 | 102.69 | 103.24 | 111.28 | 2937200.0 | 110.67 |
2020-04-07 | 108.45 | 100.9 | 103.09 | 101.91 | 3021400.0 | 101.36 |
2020-04-06 | 100.61 | 95.43 | 100.0 | 97.94 | 2632000.0 | 97.41 |
2020-04-03 | 92.88 | 89.21 | 92.19 | 92.01 | 2557700.0 | 91.51 |
2020-04-02 | 94.98 | 88.0 | 88.0 | 92.71 | 1633700.0 | 92.21 |
2020-04-01 | 97.05 | 88.48 | 97.05 | 89.63 | 1713800.0 | 89.14 |
2020-03-31 | 102.04 | 96.0 | 98.15 | 101.08 | 1923700.0 | 100.53 |
2020-03-30 | 98.82 | 91.59 | 94.99 | 98.28 | 2024800.0 | 97.75 |
2020-03-27 | 98.42 | 92.47 | 97.37 | 94.94 | 1822100.0 | 94.42 |
2020-03-26 | 104.84 | 96.51 | 98.24 | 100.85 | 2254100.0 | 100.3 |
2020-03-25 | 101.97 | 92.08 | 92.84 | 96.83 | 2313500.0 | 96.06 |
2020-03-24 | 93.93 | 85.0 | 85.63 | 93.4 | 2339300.0 | 92.66 |
2020-03-23 | 85.18 | 78.7 | 84.71 | 80.81 | 2487100.0 | 80.17 |
2020-03-20 | 93.16 | 83.73 | 90.57 | 85.98 | 3012700.0 | 85.3 |
2020-03-19 | 91.33 | 76.66 | 80.61 | 89.14 | 3113800.0 | 88.44 |
2020-03-18 | 83.72 | 74.37 | 82.31 | 80.63 | 3902800.0 | 79.99 |
2020-03-17 | 94.0 | 83.7 | 93.82 | 86.16 | 3774500.0 | 85.48 |
2020-03-16 | 95.1 | 79.03 | 83.65 | 92.0 | 4818600.0 | 91.27 |
2020-03-13 | 108.1 | 93.94 | 106.5 | 97.8 | 4476800.0 | 97.03 |
2020-03-12 | 106.83 | 99.26 | 103.62 | 102.03 | 3323600.0 | 101.22 |
2020-03-11 | 116.64 | 108.82 | 114.74 | 111.19 | 2328900.0 | 110.31 |
2020-03-10 | 118.64 | 110.09 | 115.0 | 118.31 | 2649900.0 | 117.37 |
2020-03-09 | 119.0 | 111.02 | 115.0 | 111.26 | 2380500.0 | 110.38 |
2020-03-06 | 125.95 | 121.75 | 125.26 | 124.1 | 2800600.0 | 123.12 |
2020-03-05 | 135.86 | 127.43 | 135.28 | 129.19 | 2104100.0 | 128.17 |
2020-03-04 | 139.25 | 134.08 | 136.48 | 138.07 | 2009000.0 | 136.98 |
2020-03-03 | 142.45 | 130.41 | 138.97 | 133.86 | 1933300.0 | 132.8 |
2020-03-02 | 139.28 | 134.75 | 136.78 | 139.25 | 1712400.0 | 138.15 |
2020-02-28 | 137.44 | 132.51 | 136.14 | 136.15 | 2473600.0 | 135.07 |
2020-02-27 | 145.71 | 139.89 | 143.15 | 139.95 | 2046400.0 | 138.84 |
2020-02-26 | 152.7 | 146.51 | 150.9 | 146.56 | 1273100.0 | 145.4 |
2020-02-25 | 154.57 | 149.53 | 153.51 | 149.73 | 2300000.0 | 148.55 |
2020-02-24 | 155.1 | 153.0 | 153.58 | 154.33 | 1917900.0 | 153.11 |
2020-02-21 | 159.1 | 155.98 | 158.56 | 157.39 | 1020400.0 | 156.15 |
2020-02-20 | 160.03 | 157.3 | 160.0 | 158.39 | 950900.0 | 157.14 |
2020-02-19 | 161.11 | 158.61 | 159.69 | 160.02 | 961200.0 | 158.75 |
2020-02-18 | 160.09 | 157.84 | 159.95 | 159.25 | 771400.0 | 157.99 |