名前 | Zebra Technologies Corporation Class A Common Stock |
ティッカー | ZBRA |
国 | United States |
上場年 | 1991.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 488.53 | 474.48 | 478.12 | 486.01 | 532800.0 | 486.01 |
2021-02-12 | 479.18 | 464.0 | 470.46 | 477.74 | 497700.0 | 477.74 |
2021-02-11 | 477.68 | 441.01 | 445.53 | 470.08 | 562600.0 | 470.08 |
2021-02-10 | 429.26 | 422.19 | 425.88 | 427.47 | 470600.0 | 427.47 |
2021-02-09 | 425.4 | 418.07 | 419.52 | 425.27 | 305500.0 | 425.27 |
2021-02-08 | 420.31 | 410.01 | 411.96 | 420.31 | 187400.0 | 420.31 |
2021-02-05 | 411.89 | 405.6 | 409.27 | 407.11 | 232100.0 | 407.11 |
2021-02-04 | 409.36 | 403.31 | 404.47 | 407.34 | 180400.0 | 407.34 |
2021-02-03 | 412.14 | 401.78 | 411.0 | 403.69 | 206900.0 | 403.69 |
2021-02-02 | 410.31 | 396.38 | 396.38 | 405.19 | 263400.0 | 405.19 |
2021-02-01 | 400.33 | 388.46 | 391.67 | 397.33 | 252500.0 | 397.33 |
2021-01-29 | 397.69 | 382.49 | 390.31 | 387.83 | 298900.0 | 387.83 |
2021-01-28 | 398.68 | 390.29 | 391.05 | 393.03 | 199100.0 | 393.03 |
2021-01-27 | 396.47 | 380.64 | 392.99 | 391.36 | 314400.0 | 391.36 |
2021-01-26 | 404.36 | 394.01 | 403.18 | 395.16 | 234600.0 | 395.16 |
2021-01-25 | 412.4 | 400.38 | 409.23 | 402.63 | 192500.0 | 402.63 |
2021-01-22 | 410.58 | 403.6 | 405.4 | 408.84 | 259300.0 | 408.84 |
2021-01-21 | 409.01 | 402.97 | 407.51 | 406.2 | 161600.0 | 406.2 |
2021-01-20 | 411.5 | 405.02 | 409.47 | 406.55 | 241900.0 | 406.55 |
2021-01-19 | 417.78 | 403.42 | 417.1 | 405.84 | 291500.0 | 405.84 |
2021-01-15 | 414.27 | 406.63 | 410.74 | 409.22 | 305800.0 | 409.22 |
2021-01-14 | 418.75 | 411.55 | 413.62 | 411.98 | 247200.0 | 411.98 |
2021-01-13 | 414.19 | 406.82 | 409.2 | 412.45 | 214700.0 | 412.45 |
2021-01-12 | 419.21 | 403.33 | 410.67 | 407.95 | 313100.0 | 407.95 |
2021-01-11 | 414.54 | 400.19 | 402.12 | 413.79 | 312600.0 | 413.79 |
2021-01-08 | 415.45 | 404.64 | 410.0 | 405.47 | 348500.0 | 405.47 |
2021-01-07 | 411.96 | 395.15 | 395.9 | 409.1 | 379900.0 | 409.1 |
2021-01-06 | 397.12 | 377.22 | 377.22 | 394.82 | 419500.0 | 394.82 |
2021-01-05 | 381.81 | 374.97 | 376.51 | 380.57 | 374700.0 | 380.57 |
2021-01-04 | 387.0 | 372.46 | 385.75 | 378.13 | 432600.0 | 378.13 |
2020-12-31 | 385.49 | 380.46 | 383.72 | 384.33 | 176500.0 | 384.33 |
2020-12-30 | 385.76 | 379.35 | 380.69 | 383.75 | 166100.0 | 383.75 |
2020-12-29 | 385.41 | 376.4 | 384.69 | 378.04 | 185500.0 | 378.04 |
2020-12-28 | 384.0 | 375.74 | 380.47 | 382.59 | 251200.0 | 382.59 |
2020-12-24 | 382.28 | 371.4 | 382.28 | 376.89 | 138300.0 | 376.89 |
2020-12-23 | 384.6 | 377.44 | 382.61 | 379.74 | 191100.0 | 379.74 |
2020-12-22 | 387.28 | 375.66 | 377.5 | 379.96 | 474600.0 | 379.96 |
2020-12-21 | 376.73 | 363.0 | 366.0 | 375.91 | 505600.0 | 375.91 |
2020-12-18 | 378.5 | 369.2 | 377.43 | 373.0 | 900400.0 | 373.0 |
2020-12-17 | 380.13 | 372.21 | 378.0 | 375.43 | 819500.0 | 375.43 |
2020-12-16 | 383.04 | 375.23 | 382.11 | 377.41 | 474300.0 | 377.41 |
2020-12-15 | 388.92 | 380.0 | 388.07 | 383.45 | 311700.0 | 383.45 |
2020-12-14 | 386.74 | 379.84 | 379.84 | 383.46 | 309100.0 | 383.46 |
2020-12-11 | 378.6 | 370.34 | 372.78 | 377.56 | 162100.0 | 377.56 |
2020-12-10 | 378.94 | 369.29 | 372.81 | 375.14 | 292300.0 | 375.14 |
2020-12-09 | 382.96 | 374.4 | 377.9 | 376.87 | 215000.0 | 376.87 |
2020-12-08 | 377.25 | 371.27 | 373.63 | 375.84 | 207500.0 | 375.84 |
2020-12-07 | 379.85 | 372.51 | 378.28 | 373.83 | 321100.0 | 373.83 |
2020-12-04 | 380.95 | 375.0 | 376.02 | 378.47 | 255900.0 | 378.47 |
2020-12-03 | 374.71 | 366.02 | 368.0 | 372.37 | 263500.0 | 372.37 |
2020-12-02 | 373.01 | 364.57 | 370.71 | 367.21 | 385600.0 | 367.21 |
2020-12-01 | 382.71 | 370.83 | 381.63 | 372.17 | 403700.0 | 372.17 |
2020-11-30 | 380.22 | 369.01 | 378.48 | 378.42 | 603300.0 | 378.42 |
2020-11-27 | 381.21 | 375.12 | 377.02 | 377.0 | 206000.0 | 377.0 |
2020-11-25 | 379.91 | 369.29 | 375.69 | 372.73 | 345000.0 | 372.73 |
2020-11-24 | 378.82 | 362.36 | 368.83 | 373.47 | 566700.0 | 373.47 |
2020-11-23 | 368.79 | 358.55 | 367.1 | 362.69 | 590100.0 | 362.69 |
2020-11-20 | 363.42 | 354.16 | 363.42 | 354.99 | 694100.0 | 354.99 |
2020-11-19 | 367.66 | 333.06 | 336.01 | 358.39 | 1189700.0 | 358.39 |
2020-11-18 | 343.94 | 337.57 | 343.12 | 337.58 | 211400.0 | 337.58 |
2020-11-17 | 342.54 | 338.5 | 341.77 | 340.79 | 323300.0 | 340.79 |
2020-11-16 | 348.42 | 342.09 | 347.94 | 345.98 | 292700.0 | 345.98 |
2020-11-13 | 347.73 | 341.68 | 344.35 | 345.86 | 228900.0 | 345.86 |
2020-11-12 | 354.29 | 339.77 | 353.67 | 340.78 | 316700.0 | 340.78 |
2020-11-11 | 356.73 | 345.62 | 348.67 | 356.27 | 297100.0 | 356.27 |
2020-11-10 | 356.61 | 341.18 | 352.55 | 345.02 | 553100.0 | 345.02 |
2020-11-09 | 362.58 | 352.47 | 356.99 | 352.71 | 490000.0 | 352.71 |
2020-11-06 | 348.44 | 338.59 | 340.18 | 346.43 | 370300.0 | 346.43 |
2020-11-05 | 343.83 | 332.86 | 333.83 | 340.12 | 399000.0 | 340.12 |
2020-11-04 | 329.66 | 317.15 | 320.42 | 329.18 | 423400.0 | 329.18 |
2020-11-03 | 322.9 | 305.56 | 314.9 | 319.22 | 571700.0 | 319.22 |
2020-11-02 | 294.97 | 287.49 | 289.41 | 293.07 | 510700.0 | 293.07 |
2020-10-30 | 290.97 | 281.02 | 290.0 | 283.64 | 304300.0 | 283.64 |
2020-10-29 | 294.01 | 282.94 | 284.72 | 291.97 | 263000.0 | 291.97 |
2020-10-28 | 287.39 | 282.08 | 284.47 | 285.2 | 300200.0 | 285.2 |
2020-10-27 | 295.08 | 287.19 | 295.08 | 289.28 | 351600.0 | 289.28 |
2020-10-26 | 302.33 | 293.94 | 299.9 | 295.1 | 250800.0 | 295.1 |
2020-10-23 | 304.57 | 298.23 | 303.0 | 303.72 | 293500.0 | 303.72 |
2020-10-22 | 301.33 | 292.25 | 293.8 | 300.91 | 321700.0 | 300.91 |
2020-10-21 | 300.33 | 291.19 | 295.29 | 291.86 | 233100.0 | 291.86 |
2020-10-20 | 300.0 | 292.65 | 293.24 | 294.83 | 211100.0 | 294.83 |
2020-10-19 | 299.36 | 291.28 | 292.2 | 291.57 | 347600.0 | 291.57 |
2020-10-16 | 295.37 | 289.24 | 289.96 | 293.0 | 218800.0 | 293.0 |
2020-10-15 | 287.33 | 280.38 | 280.38 | 287.31 | 204300.0 | 287.31 |
2020-10-14 | 290.7 | 281.87 | 288.65 | 284.77 | 345600.0 | 284.77 |
2020-10-13 | 290.75 | 286.19 | 288.83 | 286.73 | 227300.0 | 286.73 |
2020-10-12 | 289.3 | 286.25 | 287.24 | 288.25 | 277900.0 | 288.25 |
2020-10-09 | 284.25 | 280.99 | 281.63 | 284.0 | 216200.0 | 284.0 |
2020-10-08 | 281.4 | 277.73 | 277.73 | 279.09 | 221300.0 | 279.09 |
2020-10-07 | 278.31 | 272.83 | 274.01 | 276.58 | 279100.0 | 276.58 |
2020-10-06 | 273.49 | 267.14 | 267.14 | 269.97 | 378300.0 | 269.97 |
2020-10-05 | 268.47 | 260.4 | 261.09 | 268.01 | 375200.0 | 268.01 |
2020-10-02 | 259.21 | 252.52 | 252.52 | 258.81 | 354500.0 | 258.81 |
2020-10-01 | 259.15 | 254.34 | 256.81 | 258.48 | 461200.0 | 258.48 |
2020-09-30 | 259.39 | 250.45 | 258.07 | 252.46 | 596400.0 | 252.46 |
2020-09-29 | 263.09 | 257.63 | 262.21 | 258.92 | 190500.0 | 258.92 |
2020-09-28 | 264.02 | 259.05 | 261.06 | 260.56 | 272700.0 | 260.56 |
2020-09-25 | 258.7 | 250.05 | 251.91 | 257.46 | 250600.0 | 257.46 |
2020-09-24 | 252.72 | 247.31 | 247.31 | 250.67 | 215700.0 | 250.67 |
2020-09-23 | 254.99 | 249.4 | 253.86 | 249.58 | 308500.0 | 249.58 |
2020-09-22 | 252.86 | 246.83 | 251.0 | 252.28 | 388600.0 | 252.28 |
2020-09-21 | 255.96 | 247.47 | 251.02 | 248.73 | 369600.0 | 248.73 |
2020-09-18 | 260.69 | 253.82 | 255.95 | 256.15 | 537900.0 | 256.15 |
2020-09-17 | 256.38 | 249.4 | 250.73 | 256.18 | 289700.0 | 256.18 |
2020-09-16 | 260.2 | 253.35 | 260.1 | 254.15 | 277300.0 | 254.15 |
2020-09-15 | 259.37 | 253.12 | 254.18 | 257.46 | 252000.0 | 257.46 |
2020-09-14 | 255.58 | 249.03 | 253.43 | 251.26 | 303000.0 | 251.26 |
2020-09-11 | 253.22 | 249.51 | 252.58 | 249.96 | 225900.0 | 249.96 |
2020-09-10 | 257.9 | 248.72 | 255.0 | 249.44 | 535600.0 | 249.44 |
2020-09-09 | 262.55 | 253.74 | 260.28 | 255.11 | 519900.0 | 255.11 |
2020-09-08 | 255.61 | 247.7 | 254.55 | 249.26 | 556700.0 | 249.26 |
2020-09-04 | 271.29 | 257.31 | 268.85 | 260.55 | 354700.0 | 260.55 |
2020-09-03 | 291.16 | 267.24 | 291.16 | 269.25 | 416800.0 | 269.25 |
2020-09-02 | 295.52 | 286.1 | 289.16 | 294.36 | 360500.0 | 294.36 |
2020-09-01 | 287.47 | 283.91 | 287.3 | 287.16 | 254900.0 | 287.16 |
2020-08-31 | 287.15 | 281.05 | 281.29 | 286.53 | 340700.0 | 286.53 |
2020-08-28 | 280.5 | 277.7 | 278.3 | 280.16 | 259700.0 | 280.16 |
2020-08-27 | 287.71 | 275.53 | 287.23 | 277.26 | 267400.0 | 277.26 |
2020-08-26 | 286.17 | 278.01 | 278.21 | 284.74 | 320500.0 | 284.74 |
2020-08-25 | 281.19 | 274.45 | 276.22 | 277.86 | 328300.0 | 277.86 |
2020-08-24 | 284.55 | 274.36 | 279.37 | 275.39 | 256100.0 | 275.39 |
2020-08-21 | 277.41 | 273.67 | 277.41 | 275.33 | 234900.0 | 275.33 |
2020-08-20 | 282.7 | 275.29 | 282.56 | 276.55 | 182700.0 | 276.55 |
2020-08-19 | 285.25 | 281.4 | 282.92 | 283.13 | 249100.0 | 283.13 |
2020-08-18 | 285.29 | 278.61 | 278.61 | 281.96 | 317300.0 | 281.96 |
2020-08-17 | 291.3 | 286.0 | 288.49 | 286.74 | 214800.0 | 286.74 |
2020-08-14 | 286.22 | 282.9 | 284.78 | 286.03 | 163800.0 | 286.03 |
2020-08-13 | 285.95 | 282.37 | 283.22 | 285.61 | 142800.0 | 285.61 |
2020-08-12 | 284.63 | 280.32 | 281.97 | 284.01 | 239600.0 | 284.01 |
2020-08-11 | 284.04 | 279.68 | 282.02 | 280.57 | 183300.0 | 280.57 |
2020-08-10 | 283.98 | 277.62 | 282.84 | 280.41 | 223200.0 | 280.41 |
2020-08-07 | 285.02 | 281.26 | 284.73 | 283.04 | 195100.0 | 283.04 |
2020-08-06 | 288.24 | 284.0 | 285.18 | 286.73 | 241500.0 | 286.73 |
2020-08-05 | 289.1 | 284.03 | 286.32 | 288.84 | 228600.0 | 288.84 |
2020-08-04 | 285.11 | 279.56 | 280.9 | 284.68 | 307400.0 | 284.68 |
2020-08-03 | 283.42 | 278.41 | 283.42 | 280.72 | 244500.0 | 280.72 |
2020-07-31 | 281.23 | 274.39 | 275.75 | 280.75 | 472800.0 | 280.75 |
2020-07-30 | 275.71 | 269.79 | 271.59 | 274.95 | 205700.0 | 274.95 |
2020-07-29 | 278.7 | 272.61 | 274.31 | 273.85 | 404600.0 | 273.85 |
2020-07-28 | 287.83 | 270.53 | 287.83 | 271.18 | 458300.0 | 271.18 |
2020-07-27 | 275.32 | 270.13 | 270.96 | 273.34 | 347500.0 | 273.34 |
2020-07-24 | 273.27 | 267.3 | 272.0 | 269.98 | 423100.0 | 269.98 |
2020-07-23 | 277.64 | 272.72 | 275.51 | 275.71 | 261000.0 | 275.71 |
2020-07-22 | 278.8 | 272.75 | 272.75 | 277.0 | 244500.0 | 277.0 |
2020-07-21 | 279.99 | 272.33 | 277.19 | 273.28 | 256400.0 | 273.28 |
2020-07-20 | 276.72 | 271.09 | 274.52 | 276.36 | 251400.0 | 276.36 |
2020-07-17 | 274.54 | 269.1 | 269.1 | 273.1 | 258500.0 | 273.1 |
2020-07-16 | 269.12 | 264.68 | 267.47 | 267.66 | 287200.0 | 267.66 |
2020-07-15 | 273.23 | 264.07 | 272.22 | 268.16 | 272500.0 | 268.16 |
2020-07-14 | 266.79 | 256.69 | 257.08 | 266.47 | 313500.0 | 266.47 |
2020-07-13 | 265.3 | 255.07 | 264.91 | 255.5 | 211800.0 | 255.5 |
2020-07-10 | 264.11 | 255.32 | 264.11 | 260.67 | 261000.0 | 260.67 |
2020-07-09 | 264.58 | 258.03 | 260.9 | 262.01 | 324900.0 | 262.01 |
2020-07-08 | 257.23 | 253.56 | 254.04 | 257.21 | 278800.0 | 257.21 |
2020-07-07 | 261.9 | 253.82 | 260.84 | 254.26 | 280900.0 | 254.26 |
2020-07-06 | 263.85 | 258.02 | 260.0 | 261.63 | 286200.0 | 261.63 |
2020-07-02 | 259.73 | 254.36 | 256.49 | 255.04 | 228600.0 | 255.04 |
2020-07-01 | 256.93 | 250.95 | 256.47 | 251.23 | 224300.0 | 251.23 |
2020-06-30 | 258.06 | 251.65 | 252.75 | 255.95 | 344500.0 | 255.95 |
2020-06-29 | 253.32 | 244.32 | 246.96 | 252.05 | 237600.0 | 252.05 |
2020-06-26 | 256.78 | 244.6 | 253.5 | 246.42 | 813800.0 | 246.42 |
2020-06-25 | 253.93 | 247.62 | 248.99 | 253.64 | 232100.0 | 253.64 |
2020-06-24 | 260.21 | 246.6 | 259.84 | 250.5 | 370000.0 | 250.5 |
2020-06-23 | 266.15 | 260.29 | 266.15 | 260.77 | 292900.0 | 260.77 |
2020-06-22 | 265.14 | 259.14 | 262.44 | 261.79 | 307100.0 | 261.79 |
2020-06-19 | 268.08 | 253.46 | 268.08 | 264.41 | 987000.0 | 264.41 |
2020-06-18 | 263.33 | 257.81 | 260.29 | 262.23 | 188300.0 | 262.23 |
2020-06-17 | 267.52 | 260.25 | 266.09 | 260.82 | 236100.0 | 260.82 |
2020-06-16 | 269.67 | 261.0 | 267.09 | 266.46 | 244500.0 | 266.46 |
2020-06-15 | 259.48 | 249.1 | 251.63 | 259.41 | 307100.0 | 259.41 |
2020-06-12 | 260.08 | 253.06 | 258.99 | 258.33 | 305200.0 | 258.33 |
2020-06-11 | 260.8 | 249.62 | 259.83 | 250.19 | 349300.0 | 250.19 |
2020-06-10 | 271.18 | 266.83 | 270.46 | 267.08 | 232400.0 | 267.08 |
2020-06-09 | 275.55 | 269.97 | 273.28 | 270.32 | 316000.0 | 270.32 |
2020-06-08 | 278.6 | 271.99 | 273.59 | 277.06 | 284200.0 | 277.06 |
2020-06-05 | 278.55 | 263.89 | 265.17 | 277.55 | 438200.0 | 277.55 |
2020-06-04 | 267.36 | 259.26 | 266.97 | 261.17 | 345100.0 | 261.17 |
2020-06-03 | 272.0 | 265.04 | 267.48 | 269.02 | 334400.0 | 269.02 |
2020-06-02 | 267.08 | 261.66 | 265.94 | 264.09 | 266000.0 | 264.09 |
2020-06-01 | 266.22 | 258.02 | 259.33 | 264.97 | 294100.0 | 264.97 |
2020-05-29 | 261.99 | 254.1 | 257.86 | 261.32 | 490700.0 | 261.32 |
2020-05-28 | 263.69 | 256.92 | 258.24 | 257.42 | 334000.0 | 257.42 |
2020-05-27 | 261.24 | 254.12 | 257.29 | 258.67 | 501900.0 | 258.67 |
2020-05-26 | 259.35 | 246.69 | 250.0 | 255.96 | 558900.0 | 255.96 |
2020-05-22 | 245.55 | 240.46 | 243.75 | 243.54 | 301600.0 | 243.54 |
2020-05-21 | 246.35 | 241.01 | 242.09 | 244.15 | 286900.0 | 244.15 |
2020-05-20 | 243.17 | 239.99 | 242.0 | 241.49 | 369900.0 | 241.49 |
2020-05-19 | 243.93 | 235.78 | 236.11 | 240.55 | 489900.0 | 240.55 |
2020-05-18 | 237.34 | 223.86 | 226.5 | 235.8 | 571100.0 | 235.8 |
2020-05-15 | 220.76 | 216.65 | 219.35 | 217.8 | 383100.0 | 217.8 |
2020-05-14 | 222.13 | 215.52 | 219.49 | 221.77 | 457000.0 | 221.77 |
2020-05-13 | 231.56 | 220.52 | 230.92 | 223.08 | 445800.0 | 223.08 |
2020-05-12 | 238.88 | 230.07 | 236.86 | 230.2 | 299100.0 | 230.2 |
2020-05-11 | 239.92 | 234.38 | 237.13 | 235.26 | 339200.0 | 235.26 |
2020-05-08 | 243.33 | 235.27 | 236.0 | 242.92 | 270500.0 | 242.92 |
2020-05-07 | 237.31 | 231.66 | 235.0 | 233.86 | 276200.0 | 233.86 |
2020-05-06 | 235.54 | 231.3 | 232.98 | 232.42 | 219100.0 | 232.42 |
2020-05-05 | 235.75 | 229.73 | 229.73 | 233.15 | 349700.0 | 233.15 |
2020-05-04 | 228.77 | 220.16 | 223.14 | 228.77 | 346900.0 | 228.77 |
2020-05-01 | 227.0 | 222.6 | 225.48 | 225.55 | 349600.0 | 225.55 |
2020-04-30 | 236.77 | 225.0 | 229.13 | 229.66 | 578500.0 | 229.66 |
2020-04-29 | 248.21 | 231.51 | 232.49 | 244.97 | 640800.0 | 244.97 |
2020-04-28 | 238.23 | 227.08 | 235.55 | 228.48 | 915600.0 | 228.48 |
2020-04-27 | 223.66 | 209.91 | 210.46 | 220.93 | 560400.0 | 220.93 |
2020-04-24 | 208.8 | 200.68 | 202.34 | 208.62 | 418500.0 | 208.62 |
2020-04-23 | 207.87 | 200.36 | 200.36 | 200.97 | 436900.0 | 200.97 |
2020-04-22 | 200.42 | 194.17 | 198.19 | 199.41 | 498800.0 | 199.41 |
2020-04-21 | 199.46 | 192.42 | 197.89 | 192.85 | 379200.0 | 192.85 |
2020-04-20 | 207.4 | 201.0 | 201.45 | 202.35 | 381500.0 | 202.35 |
2020-04-17 | 208.61 | 201.42 | 204.67 | 202.98 | 382300.0 | 202.98 |
2020-04-16 | 202.79 | 196.72 | 199.71 | 201.6 | 387500.0 | 201.6 |
2020-04-15 | 202.98 | 196.24 | 202.34 | 196.81 | 389100.0 | 196.81 |
2020-04-14 | 210.28 | 200.15 | 204.37 | 206.88 | 358800.0 | 206.88 |
2020-04-13 | 202.6 | 195.0 | 201.02 | 197.91 | 331700.0 | 197.91 |
2020-04-09 | 202.49 | 197.17 | 198.83 | 201.22 | 529300.0 | 201.22 |
2020-04-08 | 198.96 | 192.23 | 195.74 | 196.65 | 252300.0 | 196.65 |
2020-04-07 | 200.38 | 191.61 | 199.7 | 192.36 | 413600.0 | 192.36 |
2020-04-06 | 193.6 | 184.51 | 184.78 | 191.85 | 306400.0 | 191.85 |
2020-04-03 | 179.76 | 172.01 | 173.02 | 178.08 | 598600.0 | 178.08 |
2020-04-02 | 179.75 | 170.63 | 173.87 | 174.24 | 599600.0 | 174.24 |
2020-04-01 | 179.13 | 174.02 | 177.56 | 176.46 | 606000.0 | 176.46 |
2020-03-31 | 189.49 | 182.1 | 186.79 | 183.6 | 521000.0 | 183.6 |
2020-03-30 | 190.36 | 180.68 | 186.21 | 188.35 | 323900.0 | 188.35 |
2020-03-27 | 192.71 | 180.63 | 192.71 | 184.57 | 390700.0 | 184.57 |
2020-03-26 | 197.92 | 185.96 | 187.83 | 197.51 | 505500.0 | 197.51 |
2020-03-25 | 195.19 | 175.6 | 180.03 | 186.23 | 505200.0 | 186.23 |
2020-03-24 | 181.8 | 167.17 | 180.09 | 180.55 | 813400.0 | 180.55 |
2020-03-23 | 181.95 | 163.44 | 179.85 | 170.72 | 1176100.0 | 170.72 |
2020-03-20 | 189.86 | 177.08 | 186.07 | 179.38 | 1701600.0 | 179.38 |
2020-03-19 | 186.22 | 169.3 | 181.86 | 185.07 | 1202000.0 | 185.07 |
2020-03-18 | 186.94 | 166.34 | 167.74 | 185.47 | 803200.0 | 185.47 |
2020-03-17 | 182.74 | 167.33 | 170.2 | 180.66 | 564400.0 | 180.66 |
2020-03-16 | 172.18 | 150.06 | 155.0 | 166.08 | 800300.0 | 166.08 |
2020-03-13 | 184.1 | 163.45 | 174.51 | 184.02 | 659300.0 | 184.02 |
2020-03-12 | 178.97 | 161.42 | 177.23 | 161.51 | 1028500.0 | 161.51 |
2020-03-11 | 199.67 | 187.69 | 196.3 | 191.3 | 516900.0 | 191.3 |
2020-03-10 | 202.5 | 189.15 | 192.22 | 202.19 | 909900.0 | 202.19 |
2020-03-09 | 190.94 | 183.89 | 188.4 | 185.26 | 770300.0 | 185.26 |
2020-03-06 | 204.19 | 195.93 | 197.88 | 202.74 | 647300.0 | 202.74 |
2020-03-05 | 212.73 | 200.81 | 209.5 | 203.76 | 564900.0 | 203.76 |
2020-03-04 | 216.09 | 205.52 | 211.93 | 216.04 | 559000.0 | 216.04 |
2020-03-03 | 227.11 | 208.34 | 220.27 | 209.31 | 949700.0 | 209.31 |
2020-03-02 | 221.87 | 210.34 | 212.67 | 221.71 | 603000.0 | 221.71 |
2020-02-28 | 211.82 | 204.73 | 206.71 | 210.97 | 946200.0 | 210.97 |
2020-02-27 | 217.95 | 206.49 | 212.11 | 213.93 | 1021300.0 | 213.93 |
2020-02-26 | 225.06 | 216.9 | 222.16 | 217.81 | 549500.0 | 217.81 |
2020-02-25 | 231.65 | 219.57 | 230.45 | 220.0 | 544800.0 | 220.0 |
2020-02-24 | 232.68 | 227.4 | 229.99 | 227.4 | 572700.0 | 227.4 |
2020-02-21 | 242.08 | 235.12 | 241.4 | 238.39 | 500900.0 | 238.39 |
2020-02-20 | 243.34 | 237.39 | 240.61 | 242.72 | 443100.0 | 242.72 |
2020-02-19 | 242.54 | 236.86 | 238.43 | 240.5 | 423400.0 | 240.5 |
2020-02-18 | 239.66 | 232.7 | 239.14 | 236.66 | 521600.0 | 236.66 |