名前 | Alexander's Inc. Common Stock |
ティッカー | ALX |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 268.5 | 262.32 | 265.61 | 262.56 | 6900.0 | 262.56 |
2021-02-12 | 268.28 | 263.91 | 265.0 | 268.28 | 4900.0 | 268.28 |
2021-02-11 | 265.99 | 262.95 | 265.16 | 264.49 | 3600.0 | 264.49 |
2021-02-10 | 268.63 | 265.01 | 268.63 | 265.01 | 6500.0 | 265.01 |
2021-02-09 | 270.5 | 265.8 | 269.0 | 269.31 | 14700.0 | 269.31 |
2021-02-08 | 269.56 | 263.52 | 269.56 | 269.43 | 19000.0 | 269.43 |
2021-02-05 | 267.82 | 263.1 | 267.82 | 265.59 | 9200.0 | 265.59 |
2021-02-04 | 270.34 | 263.49 | 263.49 | 266.16 | 7400.0 | 266.16 |
2021-02-03 | 268.07 | 264.57 | 268.07 | 265.46 | 10300.0 | 265.46 |
2021-02-02 | 270.97 | 265.67 | 268.6 | 270.97 | 4100.0 | 270.97 |
2021-02-01 | 270.5 | 264.27 | 267.64 | 270.02 | 5600.0 | 270.02 |
2021-01-29 | 271.0 | 266.65 | 270.5 | 267.2 | 15900.0 | 267.2 |
2021-01-28 | 281.95 | 275.07 | 275.26 | 276.29 | 9100.0 | 271.79 |
2021-01-27 | 276.12 | 263.01 | 276.12 | 271.31 | 13500.0 | 266.89 |
2021-01-26 | 282.67 | 275.42 | 282.67 | 275.42 | 8300.0 | 270.93 |
2021-01-25 | 279.65 | 273.7 | 278.9 | 279.65 | 9300.0 | 275.1 |
2021-01-22 | 279.68 | 273.56 | 276.0 | 279.68 | 8200.0 | 275.12 |
2021-01-21 | 281.09 | 267.64 | 272.69 | 275.5 | 13200.0 | 271.01 |
2021-01-20 | 277.33 | 272.01 | 272.11 | 272.01 | 4600.0 | 267.58 |
2021-01-19 | 277.04 | 266.72 | 277.04 | 274.04 | 5400.0 | 269.58 |
2021-01-15 | 276.14 | 268.33 | 268.96 | 276.14 | 5800.0 | 271.64 |
2021-01-14 | 276.79 | 270.9 | 271.7 | 271.26 | 9900.0 | 266.84 |
2021-01-13 | 272.61 | 268.39 | 270.41 | 272.61 | 4900.0 | 268.17 |
2021-01-12 | 270.19 | 266.7 | 266.7 | 270.19 | 2900.0 | 265.79 |
2021-01-11 | 269.0 | 266.0 | 267.87 | 266.33 | 5300.0 | 261.99 |
2021-01-08 | 270.41 | 267.51 | 267.72 | 270.41 | 3600.0 | 266.01 |
2021-01-07 | 274.94 | 266.74 | 267.36 | 266.74 | 7900.0 | 262.4 |
2021-01-06 | 276.0 | 266.31 | 270.99 | 266.44 | 13800.0 | 262.1 |
2021-01-05 | 276.49 | 270.56 | 273.69 | 270.56 | 5300.0 | 266.15 |
2021-01-04 | 276.89 | 272.78 | 276.89 | 273.33 | 7200.0 | 268.88 |
2020-12-31 | 278.0 | 271.0 | 271.0 | 277.35 | 8100.0 | 272.83 |
2020-12-30 | 280.95 | 270.98 | 280.44 | 270.98 | 3900.0 | 266.57 |
2020-12-29 | 276.35 | 272.14 | 275.22 | 276.35 | 3600.0 | 271.85 |
2020-12-28 | 276.0 | 270.03 | 275.83 | 274.72 | 6400.0 | 270.25 |
2020-12-24 | 276.0 | 274.5 | 276.0 | 274.5 | 2000.0 | 270.03 |
2020-12-23 | 273.6 | 269.0 | 269.0 | 272.56 | 7000.0 | 268.12 |
2020-12-22 | 276.26 | 266.99 | 276.26 | 271.59 | 9000.0 | 267.17 |
2020-12-21 | 277.33 | 270.8 | 270.8 | 276.25 | 5600.0 | 271.75 |
2020-12-18 | 288.38 | 277.34 | 288.38 | 277.34 | 28800.0 | 272.82 |
2020-12-17 | 289.12 | 282.6 | 284.0 | 288.83 | 8200.0 | 284.13 |
2020-12-16 | 289.91 | 284.96 | 289.11 | 285.28 | 9900.0 | 280.63 |
2020-12-15 | 287.4 | 281.13 | 281.13 | 287.19 | 4200.0 | 282.51 |
2020-12-14 | 286.45 | 276.25 | 279.42 | 278.79 | 6200.0 | 274.25 |
2020-12-11 | 286.01 | 276.3 | 280.16 | 279.97 | 10200.0 | 275.41 |
2020-12-10 | 281.66 | 271.57 | 274.15 | 281.66 | 4900.0 | 277.07 |
2020-12-09 | 279.61 | 273.77 | 273.77 | 279.61 | 4400.0 | 275.06 |
2020-12-08 | 278.22 | 269.02 | 269.02 | 278.22 | 5200.0 | 273.69 |
2020-12-07 | 281.5 | 270.7 | 281.5 | 270.7 | 6500.0 | 266.29 |
2020-12-04 | 282.54 | 274.86 | 274.86 | 282.54 | 8600.0 | 277.94 |
2020-12-03 | 282.5 | 274.0 | 276.26 | 275.58 | 16600.0 | 271.09 |
2020-12-02 | 278.35 | 270.37 | 277.2 | 271.48 | 10700.0 | 267.06 |
2020-12-01 | 282.67 | 271.0 | 276.2 | 272.32 | 10800.0 | 267.88 |
2020-11-30 | 281.87 | 273.36 | 281.67 | 273.36 | 12800.0 | 268.91 |
2020-11-27 | 285.89 | 277.15 | 285.89 | 282.56 | 8000.0 | 277.96 |
2020-11-25 | 287.46 | 281.0 | 287.46 | 286.38 | 6400.0 | 281.72 |
2020-11-24 | 294.36 | 282.68 | 290.54 | 286.0 | 7200.0 | 281.34 |
2020-11-23 | 296.34 | 285.88 | 286.51 | 287.69 | 15100.0 | 283.0 |
2020-11-20 | 288.26 | 284.01 | 286.3 | 286.98 | 5000.0 | 282.31 |
2020-11-19 | 289.15 | 278.31 | 281.92 | 289.15 | 8400.0 | 284.44 |
2020-11-18 | 297.7 | 285.59 | 297.7 | 285.59 | 6500.0 | 280.94 |
2020-11-17 | 298.19 | 288.09 | 292.3 | 295.12 | 5800.0 | 290.31 |
2020-11-16 | 295.35 | 281.6 | 281.6 | 294.65 | 19600.0 | 289.85 |
2020-11-13 | 276.98 | 261.0 | 269.52 | 274.85 | 16900.0 | 270.37 |
2020-11-12 | 263.44 | 259.93 | 263.44 | 261.0 | 16100.0 | 256.75 |
2020-11-11 | 277.01 | 261.54 | 277.01 | 266.03 | 16800.0 | 261.7 |
2020-11-10 | 284.24 | 266.64 | 269.63 | 275.39 | 26600.0 | 270.9 |
2020-11-09 | 274.22 | 247.2 | 247.2 | 269.43 | 35100.0 | 265.04 |
2020-11-06 | 239.14 | 237.5 | 239.14 | 237.99 | 20000.0 | 234.11 |
2020-11-05 | 245.5 | 241.83 | 242.17 | 242.3 | 20800.0 | 233.93 |
2020-11-04 | 243.25 | 240.24 | 242.95 | 240.24 | 9900.0 | 231.94 |
2020-11-03 | 246.84 | 240.0 | 241.89 | 244.27 | 14500.0 | 235.83 |
2020-11-02 | 243.02 | 237.48 | 243.02 | 239.61 | 12200.0 | 231.33 |
2020-10-30 | 243.19 | 237.84 | 240.8 | 243.19 | 20900.0 | 234.79 |
2020-10-29 | 244.75 | 236.49 | 236.49 | 243.33 | 21200.0 | 234.92 |
2020-10-28 | 242.19 | 233.7 | 239.6 | 236.33 | 33100.0 | 228.16 |
2020-10-27 | 248.13 | 242.31 | 245.83 | 242.31 | 13500.0 | 233.94 |
2020-10-26 | 247.12 | 242.54 | 245.86 | 247.12 | 19400.0 | 238.58 |
2020-10-23 | 248.48 | 245.66 | 248.48 | 245.66 | 5500.0 | 237.17 |
2020-10-22 | 247.54 | 243.91 | 243.97 | 245.27 | 5800.0 | 236.79 |
2020-10-21 | 245.75 | 242.88 | 244.54 | 244.21 | 8300.0 | 235.77 |
2020-10-20 | 247.45 | 241.29 | 241.29 | 247.45 | 7600.0 | 238.9 |
2020-10-19 | 246.24 | 241.2 | 243.28 | 241.2 | 22500.0 | 232.86 |
2020-10-16 | 246.99 | 241.53 | 246.99 | 243.99 | 12100.0 | 235.56 |
2020-10-15 | 247.89 | 243.57 | 244.0 | 247.89 | 9700.0 | 239.32 |
2020-10-14 | 245.42 | 243.76 | 244.0 | 244.75 | 9400.0 | 236.29 |
2020-10-13 | 251.9 | 243.98 | 251.9 | 244.29 | 18300.0 | 235.85 |
2020-10-12 | 256.36 | 249.5 | 249.5 | 254.09 | 12700.0 | 245.31 |
2020-10-09 | 258.99 | 250.23 | 254.82 | 251.49 | 11800.0 | 242.8 |
2020-10-08 | 255.05 | 252.45 | 254.19 | 252.98 | 8800.0 | 244.24 |
2020-10-07 | 254.47 | 250.16 | 252.23 | 253.7 | 8500.0 | 244.93 |
2020-10-06 | 254.67 | 245.47 | 251.0 | 248.82 | 9200.0 | 240.22 |
2020-10-05 | 255.0 | 250.18 | 254.74 | 250.19 | 14600.0 | 241.54 |
2020-10-02 | 254.64 | 245.97 | 247.17 | 254.64 | 8800.0 | 245.84 |
2020-10-01 | 249.67 | 244.67 | 247.51 | 245.08 | 12000.0 | 236.61 |
2020-09-30 | 249.12 | 242.99 | 249.12 | 245.22 | 7300.0 | 236.75 |
2020-09-29 | 253.28 | 243.53 | 253.28 | 244.58 | 14400.0 | 236.13 |
2020-09-28 | 253.19 | 247.87 | 247.87 | 251.2 | 6300.0 | 242.52 |
2020-09-25 | 245.64 | 240.56 | 240.61 | 245.64 | 18200.0 | 237.15 |
2020-09-24 | 246.93 | 239.01 | 242.47 | 242.2 | 23300.0 | 233.83 |
2020-09-23 | 246.55 | 242.44 | 246.55 | 242.44 | 20300.0 | 234.06 |
2020-09-22 | 245.41 | 243.44 | 245.0 | 244.0 | 9700.0 | 235.57 |
2020-09-21 | 251.87 | 240.6 | 251.87 | 243.36 | 26000.0 | 234.95 |
2020-09-18 | 260.01 | 253.41 | 260.01 | 256.61 | 20800.0 | 247.74 |
2020-09-17 | 266.1 | 257.67 | 263.82 | 259.22 | 16400.0 | 250.26 |
2020-09-16 | 267.79 | 264.8 | 265.7 | 265.84 | 7900.0 | 256.65 |
2020-09-15 | 267.65 | 260.0 | 260.0 | 265.33 | 8600.0 | 256.16 |
2020-09-14 | 259.47 | 251.04 | 251.54 | 259.47 | 11100.0 | 250.5 |
2020-09-11 | 257.55 | 250.01 | 256.46 | 250.01 | 8100.0 | 241.37 |
2020-09-10 | 260.46 | 255.5 | 259.0 | 257.52 | 8800.0 | 248.62 |
2020-09-09 | 266.03 | 259.67 | 265.27 | 260.51 | 19000.0 | 251.51 |
2020-09-08 | 265.85 | 261.14 | 265.5 | 261.86 | 10300.0 | 252.81 |
2020-09-04 | 272.05 | 266.07 | 268.5 | 266.07 | 9800.0 | 256.88 |
2020-09-03 | 276.4 | 265.44 | 265.44 | 266.92 | 13000.0 | 257.7 |
2020-09-02 | 265.99 | 259.39 | 260.99 | 265.55 | 14100.0 | 256.37 |
2020-09-01 | 260.49 | 253.7 | 253.88 | 260.49 | 6000.0 | 251.49 |
2020-08-31 | 264.4 | 255.07 | 264.4 | 255.07 | 6900.0 | 246.26 |
2020-08-28 | 263.5 | 259.78 | 263.5 | 262.01 | 4500.0 | 252.96 |
2020-08-27 | 262.19 | 255.48 | 258.01 | 261.44 | 12100.0 | 252.41 |
2020-08-26 | 264.43 | 255.18 | 264.43 | 256.38 | 13800.0 | 247.52 |
2020-08-25 | 266.84 | 262.44 | 266.35 | 262.44 | 4600.0 | 253.37 |
2020-08-24 | 264.24 | 257.0 | 258.16 | 264.24 | 5500.0 | 255.11 |
2020-08-21 | 261.12 | 257.02 | 257.39 | 258.52 | 7100.0 | 249.59 |
2020-08-20 | 259.21 | 252.9 | 253.9 | 259.21 | 10000.0 | 250.25 |
2020-08-19 | 259.4 | 255.44 | 258.4 | 255.44 | 7500.0 | 246.61 |
2020-08-18 | 263.82 | 258.94 | 260.07 | 259.96 | 4600.0 | 250.98 |
2020-08-17 | 260.97 | 256.93 | 256.93 | 259.96 | 5400.0 | 250.98 |
2020-08-14 | 261.42 | 257.98 | 257.98 | 259.1 | 4100.0 | 250.15 |
2020-08-13 | 261.57 | 256.01 | 261.57 | 259.45 | 15900.0 | 250.48 |
2020-08-12 | 264.26 | 259.61 | 262.98 | 260.73 | 4000.0 | 251.72 |
2020-08-11 | 262.49 | 258.55 | 261.32 | 259.27 | 5300.0 | 250.31 |
2020-08-10 | 260.2 | 256.16 | 256.16 | 258.36 | 8500.0 | 249.43 |
2020-08-07 | 256.65 | 250.0 | 250.11 | 256.65 | 12800.0 | 247.78 |
2020-08-06 | 264.65 | 259.39 | 263.4 | 260.55 | 11900.0 | 247.2 |
2020-08-05 | 261.47 | 258.0 | 260.63 | 261.47 | 4400.0 | 248.07 |
2020-08-04 | 258.45 | 253.75 | 253.75 | 258.45 | 8300.0 | 245.21 |
2020-08-03 | 258.2 | 251.83 | 258.2 | 251.83 | 13100.0 | 238.93 |
2020-07-31 | 256.61 | 250.0 | 256.61 | 251.79 | 12200.0 | 238.89 |
2020-07-30 | 257.79 | 253.07 | 257.08 | 256.99 | 9100.0 | 243.82 |
2020-07-29 | 261.04 | 258.52 | 259.49 | 260.11 | 16900.0 | 246.78 |
2020-07-28 | 261.21 | 252.0 | 252.0 | 258.94 | 11000.0 | 245.67 |
2020-07-27 | 256.99 | 250.44 | 250.44 | 254.58 | 12000.0 | 241.54 |
2020-07-24 | 254.8 | 246.5 | 246.5 | 248.28 | 10800.0 | 235.56 |
2020-07-23 | 251.88 | 247.55 | 251.7 | 249.01 | 14000.0 | 236.25 |
2020-07-22 | 252.58 | 245.38 | 245.46 | 251.0 | 10900.0 | 238.14 |
2020-07-21 | 250.05 | 241.32 | 245.97 | 243.33 | 13200.0 | 230.86 |
2020-07-20 | 247.6 | 242.1 | 244.05 | 242.1 | 5400.0 | 229.7 |
2020-07-17 | 246.91 | 244.55 | 244.55 | 246.54 | 7100.0 | 233.91 |
2020-07-16 | 252.49 | 243.32 | 249.98 | 244.79 | 12200.0 | 232.25 |
2020-07-15 | 253.02 | 248.56 | 249.88 | 249.09 | 12200.0 | 236.33 |
2020-07-14 | 247.09 | 241.14 | 241.14 | 244.79 | 8700.0 | 232.25 |
2020-07-13 | 247.27 | 238.43 | 240.95 | 238.62 | 17400.0 | 226.4 |
2020-07-10 | 241.15 | 235.94 | 235.94 | 239.33 | 5300.0 | 227.07 |
2020-07-09 | 237.38 | 234.0 | 237.01 | 237.13 | 12900.0 | 224.98 |
2020-07-08 | 239.99 | 235.0 | 237.72 | 235.0 | 13100.0 | 222.96 |
2020-07-07 | 245.33 | 236.7 | 245.33 | 238.43 | 14000.0 | 226.21 |
2020-07-06 | 248.43 | 242.51 | 247.71 | 246.01 | 7000.0 | 233.41 |
2020-07-02 | 249.52 | 243.0 | 247.98 | 243.68 | 10800.0 | 231.2 |
2020-07-01 | 245.65 | 241.01 | 244.46 | 243.67 | 15800.0 | 231.19 |
2020-06-30 | 243.37 | 239.79 | 241.0 | 240.9 | 15700.0 | 228.56 |
2020-06-29 | 242.0 | 236.92 | 237.94 | 242.0 | 25400.0 | 229.6 |
2020-06-26 | 245.35 | 237.73 | 245.35 | 238.01 | 26200.0 | 225.82 |
2020-06-25 | 248.38 | 242.5 | 242.5 | 247.27 | 11600.0 | 234.6 |
2020-06-24 | 252.31 | 244.74 | 251.3 | 244.75 | 14200.0 | 232.21 |
2020-06-23 | 256.84 | 250.63 | 256.84 | 254.63 | 25200.0 | 241.59 |
2020-06-22 | 263.0 | 252.4 | 252.4 | 255.99 | 19700.0 | 242.88 |
2020-06-19 | 258.25 | 251.58 | 258.25 | 257.27 | 35800.0 | 244.09 |
2020-06-18 | 258.99 | 253.17 | 254.58 | 255.66 | 7800.0 | 242.56 |
2020-06-17 | 265.46 | 256.01 | 265.46 | 258.45 | 7600.0 | 245.21 |
2020-06-16 | 272.63 | 260.21 | 265.51 | 264.38 | 14400.0 | 250.84 |
2020-06-15 | 261.79 | 253.71 | 253.71 | 259.76 | 18000.0 | 246.45 |
2020-06-12 | 264.88 | 256.95 | 261.88 | 258.27 | 15300.0 | 245.04 |
2020-06-11 | 265.53 | 251.35 | 262.12 | 255.59 | 17600.0 | 242.5 |
2020-06-10 | 285.3 | 274.0 | 285.3 | 274.11 | 10200.0 | 260.07 |
2020-06-09 | 291.86 | 285.21 | 291.86 | 285.21 | 5700.0 | 270.6 |
2020-06-08 | 294.8 | 286.33 | 286.33 | 294.29 | 22400.0 | 279.21 |
2020-06-05 | 287.0 | 282.0 | 282.77 | 285.69 | 30800.0 | 271.05 |
2020-06-04 | 279.47 | 275.39 | 276.28 | 276.5 | 9700.0 | 262.33 |
2020-06-03 | 281.2 | 268.02 | 273.89 | 277.86 | 22100.0 | 263.62 |
2020-06-02 | 267.01 | 262.1 | 262.21 | 265.27 | 17200.0 | 251.68 |
2020-06-01 | 265.31 | 258.19 | 258.19 | 262.0 | 15300.0 | 248.58 |
2020-05-29 | 271.13 | 259.84 | 261.32 | 259.84 | 45800.0 | 246.53 |
2020-05-28 | 271.22 | 261.48 | 268.9 | 262.63 | 17000.0 | 249.18 |
2020-05-27 | 269.42 | 261.95 | 265.3 | 264.26 | 29900.0 | 250.72 |
2020-05-26 | 264.69 | 247.05 | 247.05 | 259.59 | 36800.0 | 246.29 |
2020-05-22 | 242.0 | 236.5 | 240.23 | 241.97 | 4900.0 | 229.57 |
2020-05-21 | 242.5 | 237.51 | 237.51 | 239.51 | 4400.0 | 227.24 |
2020-05-20 | 245.05 | 236.93 | 236.93 | 240.45 | 6600.0 | 228.13 |
2020-05-19 | 244.15 | 237.96 | 244.15 | 237.96 | 6600.0 | 225.77 |
2020-05-18 | 245.25 | 232.5 | 233.96 | 241.69 | 14600.0 | 229.31 |
2020-05-15 | 228.99 | 223.03 | 225.15 | 225.13 | 6800.0 | 213.6 |
2020-05-14 | 232.0 | 224.87 | 227.75 | 227.31 | 9300.0 | 215.66 |
2020-05-13 | 236.41 | 230.0 | 235.0 | 232.49 | 30100.0 | 220.58 |
2020-05-12 | 248.93 | 238.0 | 248.93 | 238.0 | 14300.0 | 225.81 |
2020-05-11 | 253.91 | 248.0 | 248.03 | 249.68 | 14700.0 | 236.89 |
2020-05-08 | 257.99 | 247.49 | 250.82 | 252.57 | 15300.0 | 239.63 |
2020-05-07 | 265.0 | 253.01 | 265.0 | 257.37 | 25000.0 | 239.92 |
2020-05-06 | 282.99 | 255.0 | 278.12 | 257.0 | 20700.0 | 239.57 |
2020-05-05 | 292.23 | 274.85 | 286.46 | 276.02 | 16800.0 | 257.3 |
2020-05-04 | 314.47 | 281.0 | 311.0 | 285.95 | 17100.0 | 266.56 |
2020-05-01 | 311.7 | 300.01 | 309.0 | 306.27 | 7500.0 | 285.5 |
2020-04-30 | 318.33 | 305.71 | 318.33 | 315.26 | 4700.0 | 293.88 |
2020-04-29 | 330.0 | 309.59 | 309.59 | 324.85 | 7100.0 | 302.82 |
2020-04-28 | 311.56 | 295.94 | 299.63 | 302.0 | 9200.0 | 281.52 |
2020-04-27 | 299.0 | 294.0 | 294.57 | 296.68 | 4400.0 | 276.56 |
2020-04-24 | 287.91 | 276.17 | 277.4 | 286.58 | 18400.0 | 267.14 |
2020-04-23 | 280.96 | 274.0 | 279.7 | 278.98 | 19800.0 | 260.06 |
2020-04-22 | 284.62 | 277.77 | 279.25 | 279.8 | 6600.0 | 260.82 |
2020-04-21 | 282.88 | 277.28 | 282.88 | 279.0 | 4500.0 | 260.08 |
2020-04-20 | 294.8 | 286.6 | 294.8 | 287.04 | 3500.0 | 267.57 |
2020-04-17 | 298.31 | 295.0 | 297.67 | 298.24 | 13100.0 | 278.01 |
2020-04-16 | 295.0 | 282.55 | 285.0 | 293.8 | 9500.0 | 273.87 |
2020-04-15 | 290.73 | 282.86 | 288.72 | 287.82 | 14400.0 | 268.3 |
2020-04-14 | 306.49 | 292.08 | 296.1 | 297.75 | 7100.0 | 277.56 |
2020-04-13 | 303.62 | 287.3 | 303.0 | 291.68 | 21200.0 | 271.9 |
2020-04-09 | 306.0 | 297.2 | 297.2 | 303.0 | 4700.0 | 282.45 |
2020-04-08 | 296.61 | 289.33 | 296.61 | 295.2 | 5000.0 | 275.18 |
2020-04-07 | 289.42 | 284.41 | 289.42 | 289.0 | 7400.0 | 269.4 |
2020-04-06 | 285.0 | 270.47 | 270.47 | 285.0 | 10300.0 | 265.67 |
2020-04-03 | 266.13 | 255.4 | 261.27 | 265.92 | 15900.0 | 247.89 |
2020-04-02 | 264.16 | 255.72 | 255.72 | 262.72 | 9500.0 | 244.9 |
2020-04-01 | 268.09 | 246.61 | 268.09 | 258.09 | 31000.0 | 240.59 |
2020-03-31 | 282.9 | 262.8 | 279.35 | 275.95 | 19700.0 | 257.24 |
2020-03-30 | 288.95 | 276.39 | 283.79 | 280.18 | 13900.0 | 261.18 |
2020-03-27 | 282.75 | 271.8 | 271.8 | 282.39 | 6000.0 | 263.24 |
2020-03-26 | 289.06 | 276.19 | 276.6 | 278.86 | 10200.0 | 259.95 |
2020-03-25 | 290.96 | 267.18 | 269.14 | 274.97 | 16200.0 | 256.32 |
2020-03-24 | 274.98 | 241.53 | 247.0 | 273.01 | 13100.0 | 254.49 |
2020-03-23 | 244.2 | 228.68 | 233.83 | 242.45 | 15600.0 | 226.01 |
2020-03-20 | 262.05 | 234.48 | 257.8 | 235.65 | 24800.0 | 219.67 |
2020-03-19 | 259.07 | 243.07 | 252.58 | 259.07 | 11400.0 | 241.5 |
2020-03-18 | 256.37 | 250.0 | 253.66 | 253.03 | 25600.0 | 235.87 |
2020-03-17 | 273.8 | 260.56 | 273.8 | 264.69 | 23400.0 | 246.74 |
2020-03-16 | 295.05 | 265.01 | 288.2 | 270.01 | 21500.0 | 251.7 |
2020-03-13 | 305.35 | 299.68 | 299.68 | 300.04 | 11500.0 | 279.69 |
2020-03-12 | 306.39 | 292.0 | 297.66 | 295.0 | 16900.0 | 274.99 |
2020-03-11 | 311.07 | 305.1 | 307.03 | 306.55 | 11600.0 | 285.76 |
2020-03-10 | 318.32 | 304.97 | 314.34 | 310.95 | 8400.0 | 289.86 |
2020-03-09 | 328.95 | 299.9 | 300.0 | 309.34 | 13600.0 | 288.36 |
2020-03-06 | 311.78 | 305.21 | 309.52 | 311.12 | 14900.0 | 290.02 |
2020-03-05 | 320.62 | 310.0 | 320.62 | 313.13 | 9000.0 | 291.89 |
2020-03-04 | 323.53 | 311.08 | 313.31 | 323.53 | 9700.0 | 301.59 |
2020-03-03 | 318.58 | 308.77 | 308.77 | 311.0 | 7800.0 | 289.91 |
2020-03-02 | 313.4 | 306.5 | 311.52 | 309.0 | 98300.0 | 288.04 |
2020-02-28 | 315.75 | 304.0 | 305.79 | 311.0 | 25700.0 | 289.91 |
2020-02-27 | 311.71 | 300.0 | 301.97 | 310.0 | 26100.0 | 288.98 |
2020-02-26 | 312.5 | 305.0 | 307.82 | 305.0 | 8200.0 | 284.31 |
2020-02-25 | 310.5 | 304.36 | 310.35 | 306.51 | 18700.0 | 285.72 |
2020-02-24 | 311.73 | 304.6 | 311.05 | 309.21 | 19400.0 | 288.24 |
2020-02-21 | 316.27 | 311.54 | 311.54 | 314.1 | 4500.0 | 292.8 |
2020-02-20 | 312.96 | 308.02 | 308.02 | 312.0 | 9600.0 | 290.84 |
2020-02-19 | 321.17 | 308.02 | 316.98 | 308.02 | 14500.0 | 287.13 |
2020-02-18 | 320.01 | 315.0 | 318.98 | 316.0 | 8000.0 | 294.57 |