Apple Inc. Common Stockのデータ
- Home
- Apple Inc. Common Stockの株価データ
Apple Inc. Common Stockの基本情報
名前 |
Apple Inc. Common Stock |
ティッカー |
AAPL |
国 |
United States |
上場年 |
1980.0 |
セクター |
Technology |
Apple Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
136.01 |
132.79 |
135.49 |
133.19 |
80206200.0 |
133.19 |
2021-02-12 |
135.53 |
133.69 |
134.35 |
135.37 |
60029300.0 |
135.37 |
2021-02-11 |
136.39 |
133.77 |
135.9 |
135.13 |
64154400.0 |
135.13 |
2021-02-10 |
136.99 |
134.4 |
136.48 |
135.39 |
73046600.0 |
135.39 |
2021-02-09 |
137.88 |
135.85 |
136.62 |
136.01 |
76774200.0 |
136.01 |
2021-02-08 |
136.96 |
134.92 |
136.03 |
136.91 |
71297200.0 |
136.91 |
2021-02-05 |
137.42 |
135.86 |
137.35 |
136.76 |
75524000.0 |
136.76 |
2021-02-04 |
137.4 |
134.59 |
136.3 |
137.39 |
84183100.0 |
137.18 |
2021-02-03 |
135.77 |
133.61 |
135.76 |
133.94 |
89880900.0 |
133.74 |
2021-02-02 |
136.31 |
134.61 |
135.73 |
134.99 |
83305400.0 |
134.79 |
2021-02-01 |
135.38 |
130.93 |
133.75 |
134.14 |
106239800.0 |
133.94 |
2021-01-29 |
136.74 |
130.21 |
135.83 |
131.96 |
177180600.0 |
131.76 |
2021-01-28 |
141.99 |
136.7 |
139.52 |
137.09 |
142621100.0 |
136.89 |
2021-01-27 |
144.3 |
140.41 |
143.43 |
142.06 |
140843800.0 |
141.85 |
2021-01-26 |
144.3 |
141.37 |
143.6 |
143.16 |
98390600.0 |
142.95 |
2021-01-25 |
145.09 |
136.54 |
143.07 |
142.92 |
157611700.0 |
142.71 |
2021-01-22 |
139.85 |
135.02 |
136.28 |
139.07 |
114459400.0 |
138.86 |
2021-01-21 |
139.67 |
133.59 |
133.8 |
136.87 |
120529500.0 |
136.67 |
2021-01-20 |
132.49 |
128.55 |
128.66 |
132.03 |
104319500.0 |
131.83 |
2021-01-19 |
128.71 |
126.94 |
127.78 |
127.83 |
90757300.0 |
127.64 |
2021-01-15 |
130.22 |
127.0 |
128.78 |
127.14 |
111598500.0 |
126.95 |
2021-01-14 |
131.0 |
128.76 |
130.8 |
128.91 |
90221800.0 |
128.72 |
2021-01-13 |
131.45 |
128.49 |
128.76 |
130.89 |
88636800.0 |
130.69 |
2021-01-12 |
129.69 |
126.86 |
128.5 |
128.8 |
91951100.0 |
128.61 |
2021-01-11 |
130.17 |
128.5 |
129.19 |
128.98 |
100620900.0 |
128.79 |
2021-01-08 |
132.63 |
130.23 |
132.43 |
132.05 |
105158200.0 |
131.85 |
2021-01-07 |
131.63 |
127.86 |
128.36 |
130.92 |
109578200.0 |
130.72 |
2021-01-06 |
131.05 |
126.38 |
127.72 |
126.6 |
155088000.0 |
126.41 |
2021-01-05 |
131.74 |
128.43 |
128.89 |
131.01 |
97664900.0 |
130.81 |
2021-01-04 |
133.61 |
126.76 |
133.52 |
129.41 |
143301900.0 |
129.22 |
2020-12-31 |
134.74 |
131.72 |
134.08 |
132.69 |
99116600.0 |
132.49 |
2020-12-30 |
135.99 |
133.4 |
135.58 |
133.72 |
96452100.0 |
133.52 |
2020-12-29 |
138.79 |
134.34 |
138.05 |
134.87 |
121047300.0 |
134.67 |
2020-12-28 |
137.34 |
133.51 |
133.99 |
136.69 |
124486200.0 |
136.49 |
2020-12-24 |
133.46 |
131.1 |
131.32 |
131.97 |
54930100.0 |
131.77 |
2020-12-23 |
132.43 |
130.78 |
132.16 |
130.96 |
88223700.0 |
130.76 |
2020-12-22 |
134.41 |
129.65 |
131.61 |
131.88 |
168904800.0 |
131.68 |
2020-12-21 |
128.31 |
123.45 |
125.02 |
128.23 |
121251600.0 |
128.04 |
2020-12-18 |
129.1 |
126.12 |
128.96 |
126.66 |
192541500.0 |
126.47 |
2020-12-17 |
129.58 |
128.04 |
128.9 |
128.7 |
94359800.0 |
128.51 |
2020-12-16 |
128.37 |
126.56 |
127.41 |
127.81 |
98208600.0 |
127.62 |
2020-12-15 |
127.9 |
124.13 |
124.34 |
127.88 |
157572300.0 |
127.69 |
2020-12-14 |
123.35 |
121.54 |
122.6 |
121.78 |
79184500.0 |
121.6 |
2020-12-11 |
122.76 |
120.55 |
122.43 |
122.41 |
86939800.0 |
122.23 |
2020-12-10 |
123.87 |
120.15 |
120.5 |
123.24 |
81312200.0 |
123.06 |
2020-12-09 |
125.95 |
121.0 |
124.53 |
121.78 |
115089200.0 |
121.6 |
2020-12-08 |
124.98 |
123.09 |
124.37 |
124.38 |
82225500.0 |
124.19 |
2020-12-07 |
124.57 |
122.25 |
122.31 |
123.75 |
86712000.0 |
123.57 |
2020-12-04 |
122.86 |
121.52 |
122.6 |
122.25 |
78260400.0 |
122.07 |
2020-12-03 |
123.78 |
122.21 |
123.52 |
122.94 |
78967600.0 |
122.76 |
2020-12-02 |
123.37 |
120.89 |
122.02 |
123.08 |
89004200.0 |
122.9 |
2020-12-01 |
123.47 |
120.01 |
121.01 |
122.72 |
128166800.0 |
122.54 |
2020-11-30 |
120.97 |
116.81 |
116.97 |
119.05 |
169410200.0 |
118.87 |
2020-11-27 |
117.49 |
116.22 |
116.57 |
116.59 |
46691300.0 |
116.42 |
2020-11-25 |
116.75 |
115.17 |
115.55 |
116.03 |
76499200.0 |
115.86 |
2020-11-24 |
115.85 |
112.59 |
113.91 |
115.17 |
113874200.0 |
115.0 |
2020-11-23 |
117.62 |
113.75 |
117.18 |
113.85 |
127959300.0 |
113.68 |
2020-11-20 |
118.77 |
117.29 |
118.64 |
117.34 |
73604300.0 |
117.16 |
2020-11-19 |
119.06 |
116.81 |
117.59 |
118.64 |
74113000.0 |
118.46 |
2020-11-18 |
119.82 |
118.0 |
118.61 |
118.03 |
76322100.0 |
117.85 |
2020-11-17 |
120.67 |
118.96 |
119.55 |
119.39 |
74271000.0 |
119.21 |
2020-11-16 |
120.99 |
118.15 |
118.92 |
120.3 |
91183000.0 |
120.12 |
2020-11-13 |
119.67 |
117.87 |
119.44 |
119.26 |
81581900.0 |
119.08 |
2020-11-12 |
120.53 |
118.57 |
119.62 |
119.21 |
103162300.0 |
119.03 |
2020-11-11 |
119.63 |
116.44 |
117.19 |
119.49 |
112295000.0 |
119.31 |
2020-11-10 |
117.59 |
114.13 |
115.55 |
115.97 |
138023400.0 |
115.8 |
2020-11-09 |
121.99 |
116.05 |
120.5 |
116.32 |
154515300.0 |
116.15 |
2020-11-06 |
119.2 |
116.13 |
118.32 |
118.69 |
114457900.0 |
118.51 |
2020-11-05 |
119.62 |
116.87 |
117.95 |
119.03 |
126387100.0 |
118.65 |
2020-11-04 |
115.59 |
112.35 |
114.14 |
114.95 |
138235500.0 |
114.58 |
2020-11-03 |
111.49 |
108.73 |
109.66 |
110.44 |
107624400.0 |
110.09 |
2020-11-02 |
110.68 |
107.32 |
109.11 |
108.77 |
122866900.0 |
108.42 |
2020-10-30 |
111.99 |
107.72 |
111.06 |
108.86 |
190272600.0 |
108.51 |
2020-10-29 |
116.93 |
112.2 |
112.37 |
115.32 |
146129200.0 |
114.95 |
2020-10-28 |
115.43 |
111.1 |
115.05 |
111.2 |
143937800.0 |
110.84 |
2020-10-27 |
117.28 |
114.54 |
115.49 |
116.6 |
92276800.0 |
116.23 |
2020-10-26 |
116.55 |
112.88 |
114.01 |
115.05 |
111850700.0 |
114.68 |
2020-10-23 |
116.55 |
114.28 |
116.39 |
115.04 |
82572600.0 |
114.67 |
2020-10-22 |
118.04 |
114.59 |
117.45 |
115.75 |
101988000.0 |
115.38 |
2020-10-21 |
118.71 |
116.45 |
116.67 |
116.87 |
89946000.0 |
116.49 |
2020-10-20 |
118.98 |
115.63 |
116.2 |
117.51 |
124423700.0 |
117.13 |
2020-10-19 |
120.42 |
115.66 |
119.96 |
115.98 |
120639300.0 |
115.61 |
2020-10-16 |
121.55 |
118.81 |
121.28 |
119.02 |
115393800.0 |
118.64 |
2020-10-15 |
121.2 |
118.15 |
118.72 |
120.71 |
112559200.0 |
120.32 |
2020-10-14 |
123.03 |
119.62 |
121.0 |
121.19 |
151062300.0 |
120.8 |
2020-10-13 |
125.39 |
119.65 |
125.27 |
121.1 |
262330500.0 |
120.71 |
2020-10-12 |
125.18 |
119.28 |
120.06 |
124.4 |
240226800.0 |
124.0 |
2020-10-09 |
117.0 |
114.92 |
115.28 |
116.97 |
100506900.0 |
116.59 |
2020-10-08 |
116.4 |
114.59 |
116.25 |
114.97 |
83477200.0 |
114.6 |
2020-10-07 |
115.55 |
114.13 |
114.62 |
115.08 |
96849000.0 |
114.71 |
2020-10-06 |
116.12 |
112.25 |
115.7 |
113.16 |
161498200.0 |
112.8 |
2020-10-05 |
116.65 |
113.55 |
113.91 |
116.5 |
106243800.0 |
116.13 |
2020-10-02 |
115.37 |
112.22 |
112.89 |
113.02 |
144712000.0 |
112.66 |
2020-10-01 |
117.72 |
115.83 |
117.64 |
116.79 |
116120400.0 |
116.41 |
2020-09-30 |
117.26 |
113.62 |
113.79 |
115.81 |
142675200.0 |
115.44 |
2020-09-29 |
115.31 |
113.57 |
114.55 |
114.09 |
99382200.0 |
113.72 |
2020-09-28 |
115.32 |
112.78 |
115.01 |
114.96 |
137672400.0 |
114.59 |
2020-09-25 |
112.44 |
107.67 |
108.43 |
112.28 |
149981400.0 |
111.92 |
2020-09-24 |
110.25 |
105.0 |
105.17 |
108.22 |
167743300.0 |
107.87 |
2020-09-23 |
112.11 |
106.77 |
111.62 |
107.12 |
150718700.0 |
106.78 |
2020-09-22 |
112.86 |
109.16 |
112.68 |
111.81 |
183055400.0 |
111.45 |
2020-09-21 |
110.19 |
103.1 |
104.54 |
110.08 |
195713800.0 |
109.73 |
2020-09-18 |
110.88 |
106.09 |
110.4 |
106.84 |
287104900.0 |
106.5 |
2020-09-17 |
112.2 |
108.71 |
109.72 |
110.34 |
178011000.0 |
109.99 |
2020-09-16 |
116.0 |
112.04 |
115.23 |
112.13 |
154679000.0 |
111.77 |
2020-09-15 |
118.83 |
113.61 |
118.33 |
115.54 |
184642000.0 |
115.17 |
2020-09-14 |
115.93 |
112.8 |
114.72 |
115.36 |
140150100.0 |
114.99 |
2020-09-11 |
115.23 |
110.0 |
114.57 |
112.0 |
180860300.0 |
111.64 |
2020-09-10 |
120.5 |
112.5 |
120.36 |
113.49 |
182274400.0 |
113.13 |
2020-09-09 |
119.14 |
115.26 |
117.26 |
117.32 |
176940500.0 |
116.94 |
2020-09-08 |
118.99 |
112.68 |
113.95 |
112.82 |
231366600.0 |
112.46 |
2020-09-04 |
123.7 |
110.89 |
120.07 |
120.96 |
332607200.0 |
120.57 |
2020-09-03 |
128.84 |
120.5 |
126.91 |
120.88 |
257599600.0 |
120.49 |
2020-09-02 |
137.98 |
127.0 |
137.59 |
131.4 |
200119000.0 |
130.98 |
2020-09-01 |
134.8 |
130.53 |
132.76 |
134.18 |
152470100.0 |
133.75 |
2020-08-31 |
131.0 |
126.0 |
127.58 |
129.04 |
225702700.0 |
128.63 |
2020-08-28 |
126.44 |
124.58 |
126.01 |
124.81 |
187630000.0 |
124.41 |
2020-08-27 |
127.49 |
123.83 |
127.14 |
125.01 |
155552400.0 |
124.61 |
2020-08-26 |
126.99 |
125.08 |
126.18 |
126.52 |
163022400.0 |
126.12 |
2020-08-25 |
125.18 |
123.05 |
124.7 |
124.82 |
211495600.0 |
124.42 |
2020-08-24 |
128.79 |
123.94 |
128.7 |
125.86 |
345937600.0 |
125.45 |
2020-08-21 |
124.87 |
119.25 |
119.26 |
124.37 |
338054800.0 |
123.97 |
2020-08-20 |
118.39 |
115.73 |
115.75 |
118.28 |
126907200.0 |
117.9 |
2020-08-19 |
117.16 |
115.61 |
115.98 |
115.71 |
145538000.0 |
115.34 |
2020-08-18 |
116.0 |
114.01 |
114.35 |
115.56 |
105633600.0 |
115.19 |
2020-08-17 |
116.09 |
113.96 |
116.06 |
114.61 |
119561600.0 |
114.24 |
2020-08-14 |
115.0 |
113.04 |
114.83 |
114.91 |
165565200.0 |
114.54 |
2020-08-13 |
116.04 |
113.93 |
114.43 |
115.01 |
210082000.0 |
114.64 |
2020-08-12 |
113.28 |
110.3 |
110.5 |
113.01 |
165944800.0 |
112.65 |
2020-08-11 |
112.48 |
109.11 |
111.97 |
109.38 |
187902400.0 |
109.02 |
2020-08-10 |
113.78 |
110.0 |
112.6 |
112.73 |
212403600.0 |
112.37 |
2020-08-07 |
113.68 |
110.29 |
113.21 |
111.11 |
198045600.0 |
110.76 |
2020-08-06 |
114.41 |
109.8 |
110.4 |
113.9 |
202428800.0 |
113.33 |
2020-08-05 |
110.39 |
108.9 |
109.38 |
110.06 |
121992000.0 |
109.51 |
2020-08-04 |
110.79 |
108.39 |
109.13 |
109.67 |
173071600.0 |
109.12 |
2020-08-03 |
111.64 |
107.89 |
108.2 |
108.94 |
308151200.0 |
108.39 |
2020-07-31 |
106.42 |
100.82 |
102.89 |
106.26 |
374336800.0 |
105.73 |
2020-07-30 |
96.3 |
93.77 |
94.19 |
96.19 |
158130000.0 |
95.71 |
2020-07-29 |
95.23 |
93.71 |
93.75 |
95.04 |
90329200.0 |
94.56 |
2020-07-28 |
94.55 |
93.25 |
94.37 |
93.25 |
103625600.0 |
92.79 |
2020-07-27 |
94.9 |
93.48 |
93.71 |
94.81 |
121214000.0 |
94.34 |
2020-07-24 |
92.97 |
89.14 |
90.99 |
92.61 |
185438800.0 |
92.15 |
2020-07-23 |
97.08 |
92.01 |
97.0 |
92.85 |
197004400.0 |
92.38 |
2020-07-22 |
97.97 |
96.6 |
96.69 |
97.27 |
89001600.0 |
96.79 |
2020-07-21 |
99.25 |
96.74 |
99.17 |
97.0 |
103646000.0 |
96.51 |
2020-07-20 |
98.5 |
96.06 |
96.42 |
98.36 |
90318000.0 |
97.87 |
2020-07-17 |
97.15 |
95.84 |
96.99 |
96.33 |
92186800.0 |
95.85 |
2020-07-16 |
97.4 |
95.9 |
96.56 |
96.52 |
110577600.0 |
96.04 |
2020-07-15 |
99.25 |
96.49 |
98.99 |
97.72 |
153198000.0 |
97.24 |
2020-07-14 |
97.25 |
93.88 |
94.84 |
97.06 |
170989200.0 |
96.57 |
2020-07-13 |
99.96 |
95.26 |
97.26 |
95.48 |
191649200.0 |
95.0 |
2020-07-10 |
95.98 |
94.71 |
95.33 |
95.92 |
90257200.0 |
95.44 |
2020-07-09 |
96.32 |
94.67 |
96.26 |
95.75 |
125642800.0 |
95.27 |
2020-07-08 |
95.38 |
94.09 |
94.18 |
95.34 |
117092000.0 |
94.87 |
2020-07-07 |
94.65 |
93.06 |
93.85 |
93.17 |
112424400.0 |
92.71 |
2020-07-06 |
93.94 |
92.47 |
92.5 |
93.46 |
118655600.0 |
92.99 |
2020-07-02 |
92.62 |
90.91 |
91.96 |
91.03 |
114041600.0 |
90.57 |
2020-07-01 |
91.84 |
90.98 |
91.28 |
91.03 |
110737200.0 |
90.57 |
2020-06-30 |
91.5 |
90.0 |
90.02 |
91.2 |
140223200.0 |
90.74 |
2020-06-29 |
90.54 |
87.82 |
88.31 |
90.44 |
130646000.0 |
89.99 |
2020-06-26 |
91.33 |
88.25 |
91.1 |
88.41 |
205256800.0 |
87.96 |
2020-06-25 |
91.25 |
89.39 |
90.18 |
91.21 |
137522400.0 |
90.75 |
2020-06-24 |
92.2 |
89.63 |
91.25 |
90.01 |
192623200.0 |
89.56 |
2020-06-23 |
93.1 |
90.57 |
91.0 |
91.63 |
212155600.0 |
91.17 |
2020-06-22 |
89.86 |
87.79 |
87.83 |
89.72 |
135445200.0 |
89.27 |
2020-06-19 |
89.14 |
86.29 |
88.66 |
87.43 |
264476000.0 |
86.99 |
2020-06-18 |
88.36 |
87.31 |
87.85 |
87.93 |
96820400.0 |
87.49 |
2020-06-17 |
88.85 |
87.77 |
88.79 |
87.9 |
114406400.0 |
87.46 |
2020-06-16 |
88.3 |
86.18 |
87.86 |
88.02 |
165428800.0 |
87.58 |
2020-06-15 |
86.42 |
83.14 |
83.31 |
85.75 |
138808800.0 |
85.32 |
2020-06-12 |
86.95 |
83.56 |
86.18 |
84.7 |
200146000.0 |
84.28 |
2020-06-11 |
87.76 |
83.87 |
87.33 |
83.97 |
201662400.0 |
83.55 |
2020-06-10 |
88.69 |
86.52 |
86.97 |
88.21 |
166651600.0 |
87.77 |
2020-06-09 |
86.4 |
83.0 |
83.04 |
86.0 |
147712400.0 |
85.57 |
2020-06-08 |
83.4 |
81.83 |
82.56 |
83.36 |
95654400.0 |
82.95 |
2020-06-05 |
82.94 |
80.81 |
80.84 |
82.88 |
137250400.0 |
82.46 |
2020-06-04 |
81.4 |
80.19 |
81.1 |
80.58 |
87560400.0 |
80.18 |
2020-06-03 |
81.55 |
80.57 |
81.17 |
81.28 |
104491200.0 |
80.87 |
2020-06-02 |
80.86 |
79.73 |
80.19 |
80.83 |
87642800.0 |
80.43 |
2020-06-01 |
80.59 |
79.3 |
79.44 |
80.46 |
80791200.0 |
80.06 |
2020-05-29 |
80.29 |
79.12 |
79.81 |
79.49 |
153598000.0 |
79.09 |
2020-05-28 |
80.86 |
78.91 |
79.19 |
79.56 |
133560800.0 |
79.16 |
2020-05-27 |
79.68 |
78.27 |
79.04 |
79.53 |
112945200.0 |
79.13 |
2020-05-26 |
81.06 |
79.12 |
80.88 |
79.18 |
125522000.0 |
78.79 |
2020-05-22 |
79.81 |
78.84 |
78.94 |
79.72 |
81803200.0 |
79.32 |
2020-05-21 |
80.22 |
78.97 |
79.67 |
79.21 |
102688800.0 |
78.82 |
2020-05-20 |
79.88 |
79.13 |
79.17 |
79.81 |
111504800.0 |
79.41 |
2020-05-19 |
79.63 |
78.25 |
78.76 |
78.29 |
101729600.0 |
77.89 |
2020-05-18 |
79.12 |
77.58 |
78.29 |
78.74 |
135372400.0 |
78.35 |
2020-05-15 |
76.97 |
75.05 |
75.09 |
76.93 |
166348400.0 |
76.54 |
2020-05-14 |
77.45 |
75.38 |
76.13 |
77.39 |
158929200.0 |
77.0 |
2020-05-13 |
78.99 |
75.8 |
78.04 |
76.91 |
200622400.0 |
76.53 |
2020-05-12 |
79.92 |
77.73 |
79.46 |
77.85 |
162301200.0 |
77.46 |
2020-05-11 |
79.26 |
76.81 |
77.03 |
78.75 |
145946400.0 |
78.36 |
2020-05-08 |
77.59 |
76.07 |
76.41 |
77.53 |
134048000.0 |
77.14 |
2020-05-07 |
76.29 |
75.49 |
75.81 |
75.93 |
115215200.0 |
75.35 |
2020-05-06 |
75.81 |
74.72 |
75.11 |
75.16 |
142333600.0 |
74.58 |
2020-05-05 |
75.25 |
73.61 |
73.76 |
74.39 |
147751200.0 |
73.82 |
2020-05-04 |
73.42 |
71.58 |
72.29 |
73.29 |
133568000.0 |
72.73 |
2020-05-01 |
74.75 |
71.46 |
71.56 |
72.27 |
240616800.0 |
71.71 |
2020-04-30 |
73.63 |
72.09 |
72.49 |
73.45 |
183064000.0 |
72.89 |
2020-04-29 |
72.42 |
70.97 |
71.18 |
71.93 |
137280800.0 |
71.38 |
2020-04-28 |
71.46 |
69.55 |
71.27 |
69.64 |
112004800.0 |
69.11 |
2020-04-27 |
71.14 |
69.99 |
70.45 |
70.79 |
117087600.0 |
70.25 |
2020-04-24 |
70.75 |
69.25 |
69.3 |
70.74 |
126508800.0 |
70.2 |
2020-04-23 |
70.44 |
68.72 |
68.97 |
68.76 |
124814400.0 |
68.23 |
2020-04-22 |
69.47 |
68.05 |
68.4 |
69.03 |
117057200.0 |
68.49 |
2020-04-21 |
69.31 |
66.36 |
69.07 |
67.09 |
180991600.0 |
66.58 |
2020-04-20 |
70.42 |
69.21 |
69.49 |
69.23 |
130015200.0 |
68.7 |
2020-04-17 |
71.74 |
69.21 |
71.17 |
70.7 |
215250000.0 |
70.16 |
2020-04-16 |
72.05 |
70.59 |
71.85 |
71.67 |
157125200.0 |
71.12 |
2020-04-15 |
71.58 |
70.16 |
70.6 |
71.11 |
131154400.0 |
70.56 |
2020-04-14 |
72.06 |
69.51 |
70.0 |
71.76 |
194994800.0 |
71.21 |
2020-04-13 |
68.43 |
66.46 |
67.08 |
68.31 |
131022800.0 |
67.79 |
2020-04-09 |
67.52 |
66.18 |
67.18 |
67.0 |
162116400.0 |
66.48 |
2020-04-08 |
66.84 |
65.31 |
65.68 |
66.52 |
168895200.0 |
66.01 |
2020-04-07 |
67.93 |
64.75 |
67.7 |
64.86 |
202887200.0 |
64.36 |
2020-04-06 |
65.78 |
62.35 |
62.72 |
65.62 |
201820400.0 |
65.11 |
2020-04-03 |
61.42 |
59.74 |
60.7 |
60.35 |
129880000.0 |
59.89 |
2020-04-02 |
61.29 |
59.22 |
60.08 |
61.23 |
165934000.0 |
60.76 |
2020-04-01 |
62.18 |
59.78 |
61.62 |
60.23 |
176218400.0 |
59.76 |
2020-03-31 |
65.62 |
63.0 |
63.9 |
63.57 |
197002000.0 |
63.08 |
2020-03-30 |
63.88 |
62.35 |
62.69 |
63.7 |
167976400.0 |
63.21 |
2020-03-27 |
63.97 |
61.76 |
63.19 |
61.94 |
204216800.0 |
61.46 |
2020-03-26 |
64.67 |
61.59 |
61.63 |
64.61 |
252087200.0 |
64.11 |
2020-03-25 |
64.56 |
61.08 |
62.69 |
61.38 |
303602000.0 |
60.91 |
2020-03-24 |
61.92 |
58.58 |
59.09 |
61.72 |
287531200.0 |
61.25 |
2020-03-23 |
57.12 |
53.15 |
57.02 |
56.09 |
336752800.0 |
55.66 |
2020-03-20 |
62.96 |
57.0 |
61.79 |
57.31 |
401693200.0 |
56.87 |
2020-03-19 |
63.21 |
60.65 |
61.85 |
61.19 |
271857200.0 |
60.72 |
2020-03-18 |
62.5 |
59.28 |
59.94 |
61.67 |
300233600.0 |
61.19 |
2020-03-17 |
64.4 |
59.6 |
61.88 |
63.22 |
324056000.0 |
62.73 |
2020-03-16 |
64.77 |
60.0 |
60.49 |
60.55 |
322423600.0 |
60.09 |
2020-03-13 |
69.98 |
63.24 |
66.22 |
69.49 |
370732000.0 |
68.96 |
2020-03-12 |
67.5 |
62.0 |
63.99 |
62.06 |
418474000.0 |
61.58 |
2020-03-11 |
70.31 |
67.96 |
69.35 |
68.86 |
255598800.0 |
68.33 |
2020-03-10 |
71.61 |
67.34 |
69.29 |
71.33 |
285290000.0 |
70.79 |
2020-03-09 |
69.52 |
65.75 |
65.94 |
66.54 |
286744800.0 |
66.03 |
2020-03-06 |
72.71 |
70.31 |
70.5 |
72.26 |
226176800.0 |
71.7 |
2020-03-05 |
74.89 |
72.85 |
73.88 |
73.23 |
187572800.0 |
72.67 |
2020-03-04 |
75.85 |
73.28 |
74.11 |
75.68 |
219178400.0 |
75.1 |
2020-03-03 |
76.0 |
71.45 |
75.92 |
72.33 |
319475600.0 |
71.77 |
2020-03-02 |
75.36 |
69.43 |
70.57 |
74.7 |
341397200.0 |
74.13 |
2020-02-28 |
69.6 |
64.09 |
64.32 |
68.34 |
426884800.0 |
67.81 |
2020-02-27 |
71.5 |
68.24 |
70.28 |
68.38 |
320605600.0 |
67.85 |
2020-02-26 |
74.47 |
71.62 |
71.63 |
73.16 |
198054800.0 |
72.6 |
2020-02-25 |
75.63 |
71.53 |
75.24 |
72.02 |
230673600.0 |
71.47 |
2020-02-24 |
76.04 |
72.31 |
74.32 |
74.54 |
222195200.0 |
73.97 |
2020-02-21 |
80.11 |
77.62 |
79.65 |
78.26 |
129554000.0 |
77.66 |
2020-02-20 |
81.16 |
79.55 |
80.66 |
80.07 |
100566000.0 |
79.46 |
2020-02-19 |
81.14 |
80.0 |
80.0 |
80.9 |
93984000.0 |
80.28 |
2020-02-18 |
79.94 |
78.65 |
78.84 |
79.75 |
152531200.0 |
79.14 |