名前 | American Express Company Common Stock |
ティッカー | AXP |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 130.91 | 128.25 | 128.91 | 130.68 | 2730600.0 | 130.68 |
2021-02-12 | 130.46 | 128.0 | 128.19 | 129.62 | 2873300.0 | 129.62 |
2021-02-11 | 129.12 | 126.98 | 127.45 | 128.31 | 3733000.0 | 128.31 |
2021-02-10 | 128.7 | 126.84 | 127.63 | 128.23 | 2929100.0 | 128.23 |
2021-02-09 | 127.66 | 126.2 | 127.65 | 126.68 | 2175000.0 | 126.68 |
2021-02-08 | 128.4 | 126.75 | 126.87 | 127.99 | 3360900.0 | 127.99 |
2021-02-05 | 127.34 | 125.63 | 126.62 | 126.28 | 3184200.0 | 126.28 |
2021-02-04 | 125.41 | 120.8 | 120.99 | 124.9 | 3915900.0 | 124.9 |
2021-02-03 | 120.98 | 119.56 | 120.08 | 120.44 | 2782500.0 | 120.44 |
2021-02-02 | 122.42 | 118.28 | 118.29 | 120.7 | 4036700.0 | 120.7 |
2021-02-01 | 119.29 | 117.0 | 117.7 | 117.03 | 3359800.0 | 117.03 |
2021-01-29 | 118.39 | 115.81 | 117.74 | 116.26 | 5059300.0 | 116.26 |
2021-01-28 | 120.38 | 116.6 | 117.43 | 118.97 | 5788500.0 | 118.97 |
2021-01-27 | 116.8 | 112.1 | 114.86 | 114.09 | 5816900.0 | 114.09 |
2021-01-26 | 120.29 | 115.72 | 118.75 | 116.15 | 8932500.0 | 116.15 |
2021-01-25 | 125.0 | 120.32 | 124.24 | 121.15 | 6156700.0 | 121.15 |
2021-01-22 | 127.06 | 124.88 | 125.74 | 126.14 | 2954800.0 | 126.14 |
2021-01-21 | 128.89 | 126.1 | 128.29 | 127.43 | 3654900.0 | 127.43 |
2021-01-20 | 129.54 | 127.07 | 127.19 | 128.94 | 4090200.0 | 128.94 |
2021-01-19 | 128.06 | 124.24 | 125.49 | 126.75 | 5818500.0 | 126.75 |
2021-01-15 | 122.86 | 121.71 | 122.48 | 122.15 | 3948200.0 | 122.15 |
2021-01-14 | 124.5 | 122.09 | 122.65 | 123.78 | 3404700.0 | 123.78 |
2021-01-13 | 123.89 | 121.16 | 121.6 | 122.4 | 3678300.0 | 122.4 |
2021-01-12 | 122.32 | 120.72 | 122.0 | 121.62 | 2671300.0 | 121.62 |
2021-01-11 | 121.41 | 119.39 | 120.42 | 121.06 | 3311000.0 | 121.06 |
2021-01-08 | 122.2 | 119.52 | 122.07 | 121.78 | 2934500.0 | 121.78 |
2021-01-07 | 125.69 | 117.35 | 124.1 | 121.66 | 8696600.0 | 121.66 |
2021-01-06 | 124.73 | 120.81 | 121.0 | 123.06 | 5861500.0 | 122.63 |
2021-01-05 | 119.28 | 117.1 | 118.26 | 118.67 | 2112700.0 | 118.26 |
2021-01-04 | 121.8 | 116.85 | 121.3 | 118.04 | 3472100.0 | 117.63 |
2020-12-31 | 121.06 | 119.16 | 119.71 | 120.91 | 1747800.0 | 120.49 |
2020-12-30 | 119.95 | 118.15 | 118.25 | 119.43 | 1954200.0 | 119.01 |
2020-12-29 | 119.35 | 118.0 | 119.24 | 118.14 | 1860400.0 | 117.73 |
2020-12-28 | 119.35 | 117.6 | 118.05 | 118.36 | 1878700.0 | 117.95 |
2020-12-24 | 117.44 | 115.82 | 116.93 | 117.35 | 707000.0 | 116.94 |
2020-12-23 | 118.19 | 115.78 | 115.78 | 116.95 | 2725200.0 | 116.54 |
2020-12-22 | 116.26 | 114.38 | 116.19 | 114.55 | 3632300.0 | 114.15 |
2020-12-21 | 118.0 | 113.72 | 115.77 | 116.41 | 4528300.0 | 116.0 |
2020-12-18 | 119.36 | 116.65 | 118.59 | 117.51 | 8394100.0 | 117.1 |
2020-12-17 | 119.67 | 118.46 | 119.41 | 118.98 | 3746700.0 | 118.56 |
2020-12-16 | 119.59 | 118.28 | 118.93 | 119.0 | 2943700.0 | 118.58 |
2020-12-15 | 119.31 | 115.56 | 118.79 | 119.1 | 4529300.0 | 118.68 |
2020-12-14 | 121.79 | 116.65 | 121.73 | 117.36 | 5336300.0 | 116.95 |
2020-12-11 | 120.5 | 118.84 | 120.11 | 120.23 | 2942800.0 | 119.81 |
2020-12-10 | 122.13 | 119.7 | 120.72 | 121.84 | 2818800.0 | 121.41 |
2020-12-09 | 123.96 | 121.01 | 123.28 | 121.69 | 3622800.0 | 121.26 |
2020-12-08 | 124.55 | 122.02 | 122.47 | 123.52 | 3623000.0 | 123.09 |
2020-12-07 | 124.87 | 122.63 | 124.51 | 123.94 | 4253700.0 | 123.51 |
2020-12-04 | 125.32 | 123.85 | 124.35 | 125.04 | 5048600.0 | 124.6 |
2020-12-03 | 123.95 | 122.12 | 122.85 | 123.12 | 4285100.0 | 122.69 |
2020-12-02 | 122.85 | 118.9 | 119.28 | 122.33 | 3271900.0 | 121.9 |
2020-12-01 | 122.57 | 119.85 | 120.32 | 119.93 | 3584400.0 | 119.51 |
2020-11-30 | 121.48 | 118.0 | 120.03 | 118.59 | 3517700.0 | 118.18 |
2020-11-27 | 121.69 | 119.79 | 120.53 | 120.59 | 2447700.0 | 120.17 |
2020-11-25 | 120.98 | 118.25 | 119.5 | 120.58 | 4646600.0 | 120.16 |
2020-11-24 | 120.84 | 117.89 | 119.0 | 120.39 | 6163400.0 | 119.97 |
2020-11-23 | 116.78 | 113.72 | 114.24 | 116.09 | 3022900.0 | 115.68 |
2020-11-20 | 114.54 | 111.9 | 113.74 | 112.58 | 3702300.0 | 112.19 |
2020-11-19 | 114.8 | 112.53 | 113.78 | 114.14 | 3249800.0 | 113.74 |
2020-11-18 | 118.76 | 114.19 | 116.94 | 114.24 | 3264300.0 | 113.84 |
2020-11-17 | 117.79 | 114.14 | 116.97 | 116.48 | 4023200.0 | 116.07 |
2020-11-16 | 120.39 | 116.75 | 119.1 | 118.67 | 5339100.0 | 118.26 |
2020-11-13 | 115.64 | 112.21 | 112.34 | 114.99 | 4811500.0 | 114.59 |
2020-11-12 | 112.12 | 109.55 | 109.82 | 111.1 | 4941200.0 | 110.71 |
2020-11-11 | 116.0 | 110.3 | 115.93 | 111.12 | 5642700.0 | 110.73 |
2020-11-10 | 119.89 | 115.12 | 118.59 | 115.95 | 7056800.0 | 115.54 |
2020-11-09 | 119.81 | 110.19 | 110.54 | 117.37 | 17261700.0 | 116.96 |
2020-11-06 | 98.64 | 96.27 | 98.52 | 96.69 | 3126300.0 | 96.35 |
2020-11-05 | 98.32 | 96.84 | 97.21 | 98.11 | 4197300.0 | 97.77 |
2020-11-04 | 97.82 | 92.86 | 94.0 | 96.4 | 4545500.0 | 96.06 |
2020-11-03 | 96.85 | 94.4 | 94.75 | 96.29 | 4004300.0 | 95.95 |
2020-11-02 | 94.13 | 92.27 | 92.96 | 93.4 | 3572900.0 | 93.07 |
2020-10-30 | 91.32 | 89.11 | 90.8 | 91.24 | 4736300.0 | 90.92 |
2020-10-29 | 92.23 | 90.13 | 91.41 | 91.07 | 5419500.0 | 90.75 |
2020-10-28 | 93.57 | 91.0 | 91.96 | 91.6 | 7037800.0 | 91.28 |
2020-10-27 | 97.7 | 94.9 | 97.62 | 94.93 | 3780300.0 | 94.6 |
2020-10-26 | 100.1 | 95.78 | 99.77 | 96.88 | 5731500.0 | 96.54 |
2020-10-23 | 103.64 | 100.0 | 100.63 | 100.98 | 8921200.0 | 100.63 |
2020-10-22 | 104.86 | 101.57 | 101.7 | 104.79 | 3748800.0 | 104.42 |
2020-10-21 | 103.39 | 101.36 | 103.17 | 101.43 | 2588400.0 | 101.08 |
2020-10-20 | 104.61 | 102.83 | 102.94 | 103.14 | 2954700.0 | 102.78 |
2020-10-19 | 105.22 | 102.25 | 105.13 | 102.47 | 3196500.0 | 102.11 |
2020-10-16 | 105.68 | 104.2 | 104.65 | 104.91 | 2394300.0 | 104.54 |
2020-10-15 | 104.89 | 103.02 | 103.44 | 104.43 | 2699300.0 | 104.07 |
2020-10-14 | 106.27 | 104.76 | 105.38 | 104.81 | 2826300.0 | 104.44 |
2020-10-13 | 106.59 | 104.76 | 105.89 | 105.01 | 2602600.0 | 104.64 |
2020-10-12 | 107.01 | 106.0 | 106.46 | 106.61 | 2626700.0 | 106.24 |
2020-10-09 | 107.21 | 105.24 | 105.99 | 106.34 | 3511300.0 | 105.97 |
2020-10-08 | 106.14 | 104.06 | 104.33 | 106.06 | 2922600.0 | 105.69 |
2020-10-07 | 104.15 | 102.39 | 102.81 | 103.38 | 3048400.0 | 102.59 |
2020-10-06 | 105.29 | 101.32 | 105.01 | 101.76 | 3309200.0 | 100.98 |
2020-10-05 | 104.08 | 102.27 | 103.33 | 103.89 | 2863200.0 | 103.1 |
2020-10-02 | 103.14 | 98.63 | 99.78 | 101.61 | 3783300.0 | 100.83 |
2020-10-01 | 101.48 | 99.37 | 100.33 | 101.33 | 4179300.0 | 100.56 |
2020-09-30 | 101.52 | 98.23 | 98.23 | 100.25 | 5058900.0 | 99.48 |
2020-09-29 | 99.35 | 97.23 | 98.74 | 97.75 | 3200400.0 | 97.0 |
2020-09-28 | 99.73 | 98.63 | 99.0 | 98.82 | 3930900.0 | 98.07 |
2020-09-25 | 96.85 | 94.46 | 94.68 | 96.26 | 2775600.0 | 95.52 |
2020-09-24 | 96.9 | 93.71 | 95.34 | 95.45 | 4249000.0 | 94.72 |
2020-09-23 | 97.1 | 95.09 | 95.76 | 95.56 | 9427200.0 | 94.83 |
2020-09-22 | 99.78 | 96.41 | 98.01 | 98.48 | 4884400.0 | 97.73 |
2020-09-21 | 100.63 | 96.22 | 100.6 | 98.17 | 8339900.0 | 97.42 |
2020-09-18 | 106.12 | 103.31 | 104.46 | 103.44 | 6630300.0 | 102.65 |
2020-09-17 | 105.35 | 103.32 | 104.27 | 104.66 | 3215300.0 | 103.86 |
2020-09-16 | 107.49 | 104.69 | 106.73 | 105.98 | 5798900.0 | 105.17 |
2020-09-15 | 108.12 | 106.24 | 107.84 | 106.68 | 3371500.0 | 105.87 |
2020-09-14 | 107.69 | 104.22 | 104.65 | 107.27 | 3620100.0 | 106.45 |
2020-09-11 | 103.85 | 102.01 | 102.91 | 103.36 | 2604400.0 | 102.57 |
2020-09-10 | 105.11 | 102.31 | 104.19 | 102.77 | 3288900.0 | 101.98 |
2020-09-09 | 104.71 | 102.69 | 104.57 | 103.78 | 2474700.0 | 102.99 |
2020-09-08 | 105.08 | 103.3 | 104.42 | 103.67 | 4517000.0 | 102.88 |
2020-09-04 | 108.28 | 104.48 | 106.35 | 105.67 | 5235100.0 | 104.86 |
2020-09-03 | 109.03 | 103.85 | 104.97 | 104.46 | 6747900.0 | 103.66 |
2020-09-02 | 104.87 | 102.29 | 102.58 | 104.4 | 3536900.0 | 103.6 |
2020-09-01 | 102.78 | 100.16 | 100.54 | 102.47 | 3143400.0 | 101.69 |
2020-08-31 | 102.9 | 101.36 | 102.9 | 101.59 | 4665800.0 | 100.81 |
2020-08-28 | 102.9 | 100.74 | 102.15 | 102.54 | 4382900.0 | 101.76 |
2020-08-27 | 102.14 | 98.53 | 98.76 | 101.53 | 3992100.0 | 100.75 |
2020-08-26 | 99.14 | 97.81 | 98.56 | 98.4 | 2936500.0 | 97.65 |
2020-08-25 | 100.79 | 98.03 | 100.62 | 99.05 | 2946600.0 | 98.29 |
2020-08-24 | 99.37 | 96.39 | 96.68 | 99.33 | 4141100.0 | 98.57 |
2020-08-21 | 97.65 | 95.96 | 96.49 | 96.15 | 2845100.0 | 95.42 |
2020-08-20 | 97.58 | 95.68 | 95.74 | 96.72 | 3102500.0 | 95.98 |
2020-08-19 | 97.91 | 95.89 | 96.82 | 96.89 | 3079600.0 | 96.15 |
2020-08-18 | 98.83 | 96.47 | 98.19 | 96.67 | 3337300.0 | 95.93 |
2020-08-17 | 100.0 | 97.44 | 99.92 | 97.55 | 7486800.0 | 96.8 |
2020-08-14 | 101.29 | 99.27 | 99.66 | 100.41 | 1956500.0 | 99.64 |
2020-08-13 | 101.83 | 99.5 | 100.53 | 100.42 | 3265400.0 | 99.65 |
2020-08-12 | 104.8 | 100.68 | 104.76 | 101.68 | 3407800.0 | 100.9 |
2020-08-11 | 105.7 | 102.96 | 103.99 | 103.26 | 4744000.0 | 102.47 |
2020-08-10 | 102.65 | 99.26 | 99.49 | 101.62 | 5254800.0 | 100.84 |
2020-08-07 | 99.3 | 94.95 | 95.29 | 99.16 | 4688500.0 | 98.4 |
2020-08-06 | 96.27 | 94.48 | 95.18 | 95.92 | 2698800.0 | 95.19 |
2020-08-05 | 95.58 | 93.81 | 93.82 | 95.39 | 2852300.0 | 94.66 |
2020-08-04 | 93.8 | 92.49 | 93.49 | 93.19 | 2415100.0 | 92.48 |
2020-08-03 | 94.4 | 92.44 | 93.31 | 93.54 | 2869000.0 | 92.83 |
2020-07-31 | 94.45 | 92.23 | 94.31 | 93.32 | 4088800.0 | 92.61 |
2020-07-30 | 94.78 | 92.5 | 94.68 | 94.65 | 3856300.0 | 93.93 |
2020-07-29 | 96.75 | 94.44 | 94.71 | 96.69 | 2791700.0 | 95.95 |
2020-07-28 | 96.29 | 94.18 | 95.76 | 94.42 | 3567400.0 | 93.7 |
2020-07-27 | 95.98 | 93.64 | 94.64 | 95.79 | 3501800.0 | 95.06 |
2020-07-24 | 97.15 | 93.3 | 95.3 | 95.33 | 4790300.0 | 94.6 |
2020-07-23 | 97.78 | 95.51 | 95.51 | 96.67 | 4239800.0 | 95.93 |
2020-07-22 | 97.41 | 95.38 | 95.81 | 96.54 | 4360300.0 | 95.8 |
2020-07-21 | 97.46 | 94.73 | 95.25 | 96.33 | 4227100.0 | 95.59 |
2020-07-20 | 95.36 | 93.58 | 94.8 | 94.0 | 3560100.0 | 93.28 |
2020-07-17 | 96.53 | 95.01 | 96.35 | 95.18 | 2861600.0 | 94.45 |
2020-07-16 | 97.79 | 95.67 | 96.5 | 96.32 | 2666000.0 | 95.58 |
2020-07-15 | 97.78 | 96.39 | 96.66 | 97.36 | 5405600.0 | 96.62 |
2020-07-14 | 95.22 | 92.29 | 93.19 | 94.84 | 4044400.0 | 94.12 |
2020-07-13 | 95.76 | 92.78 | 94.24 | 93.56 | 4819700.0 | 92.85 |
2020-07-10 | 93.31 | 89.82 | 90.32 | 93.23 | 4400900.0 | 92.52 |
2020-07-09 | 93.21 | 89.58 | 92.51 | 90.57 | 4484500.0 | 89.88 |
2020-07-08 | 93.1 | 90.71 | 91.97 | 92.9 | 6382100.0 | 92.19 |
2020-07-07 | 95.52 | 92.63 | 95.44 | 93.01 | 5564200.0 | 92.3 |
2020-07-06 | 97.9 | 95.84 | 96.51 | 96.58 | 4059600.0 | 95.84 |
2020-07-02 | 97.29 | 93.85 | 96.77 | 94.33 | 4239700.0 | 93.61 |
2020-07-01 | 96.96 | 93.64 | 95.25 | 94.05 | 3301000.0 | 93.33 |
2020-06-30 | 95.6 | 93.57 | 94.16 | 95.2 | 4367100.0 | 94.05 |
2020-06-29 | 95.41 | 93.34 | 94.44 | 94.52 | 4962400.0 | 93.37 |
2020-06-26 | 96.3 | 92.45 | 95.93 | 93.42 | 10489400.0 | 92.29 |
2020-06-25 | 98.12 | 93.76 | 94.61 | 97.85 | 5195400.0 | 96.66 |
2020-06-24 | 98.27 | 95.0 | 97.65 | 95.48 | 5958300.0 | 94.32 |
2020-06-23 | 101.65 | 99.25 | 100.94 | 99.42 | 4364800.0 | 98.21 |
2020-06-22 | 100.5 | 97.95 | 98.0 | 99.44 | 4799900.0 | 98.23 |
2020-06-19 | 104.23 | 99.32 | 104.23 | 100.94 | 7589500.0 | 99.72 |
2020-06-18 | 103.49 | 101.27 | 102.14 | 102.16 | 3645700.0 | 100.92 |
2020-06-17 | 106.12 | 103.83 | 105.67 | 103.96 | 4405700.0 | 102.7 |
2020-06-16 | 109.06 | 102.86 | 109.02 | 105.62 | 6706000.0 | 104.34 |
2020-06-15 | 104.74 | 97.62 | 100.0 | 103.95 | 6472400.0 | 102.69 |
2020-06-12 | 103.5 | 98.08 | 103.21 | 101.68 | 7249500.0 | 100.45 |
2020-06-11 | 102.99 | 98.13 | 100.87 | 98.6 | 8601200.0 | 97.4 |
2020-06-10 | 110.33 | 105.96 | 110.0 | 106.16 | 5747400.0 | 104.87 |
2020-06-09 | 111.8 | 108.67 | 110.08 | 110.46 | 5517400.0 | 109.12 |
2020-06-08 | 113.71 | 110.64 | 111.91 | 113.67 | 6795200.0 | 112.29 |
2020-06-05 | 115.93 | 108.07 | 114.11 | 109.73 | 10097600.0 | 108.4 |
2020-06-04 | 107.43 | 103.23 | 103.47 | 106.54 | 5841600.0 | 105.25 |
2020-06-03 | 105.87 | 101.63 | 102.78 | 105.4 | 7301000.0 | 104.12 |
2020-06-02 | 100.49 | 98.17 | 98.6 | 99.07 | 5433800.0 | 97.87 |
2020-06-01 | 98.07 | 94.56 | 95.56 | 96.75 | 4269500.0 | 95.58 |
2020-05-29 | 97.11 | 94.66 | 95.5 | 95.07 | 7711900.0 | 93.92 |
2020-05-28 | 102.46 | 98.01 | 101.54 | 98.06 | 9268200.0 | 96.87 |
2020-05-27 | 101.69 | 96.8 | 100.0 | 101.23 | 11007700.0 | 100.0 |
2020-05-26 | 95.57 | 92.89 | 93.94 | 94.32 | 6559400.0 | 93.18 |
2020-05-22 | 89.95 | 88.21 | 89.71 | 89.33 | 3734500.0 | 88.25 |
2020-05-21 | 91.43 | 89.12 | 90.11 | 89.83 | 6241900.0 | 88.74 |
2020-05-20 | 91.34 | 88.77 | 89.18 | 90.73 | 5218500.0 | 89.63 |
2020-05-19 | 89.84 | 86.61 | 88.42 | 87.26 | 4920600.0 | 86.2 |
2020-05-18 | 89.0 | 85.92 | 86.72 | 88.41 | 7787400.0 | 87.34 |
2020-05-15 | 83.39 | 81.22 | 82.47 | 82.22 | 6618600.0 | 81.22 |
2020-05-14 | 83.9 | 76.0 | 76.92 | 83.81 | 10625100.0 | 82.79 |
2020-05-13 | 82.13 | 77.4 | 82.0 | 78.03 | 10681600.0 | 77.08 |
2020-05-12 | 87.26 | 83.1 | 86.1 | 83.14 | 5504900.0 | 82.13 |
2020-05-11 | 87.65 | 85.3 | 87.5 | 85.33 | 5917600.0 | 84.3 |
2020-05-08 | 89.66 | 87.55 | 88.5 | 89.5 | 3917200.0 | 88.42 |
2020-05-07 | 87.37 | 84.93 | 85.3 | 86.73 | 4627600.0 | 85.68 |
2020-05-06 | 87.76 | 83.86 | 87.49 | 84.0 | 4723400.0 | 82.98 |
2020-05-05 | 88.73 | 86.36 | 88.0 | 86.74 | 4410300.0 | 85.69 |
2020-05-04 | 87.37 | 85.02 | 86.09 | 86.38 | 4875400.0 | 85.33 |
2020-05-01 | 89.07 | 87.16 | 88.1 | 88.32 | 4620200.0 | 87.25 |
2020-04-30 | 94.31 | 91.17 | 93.75 | 91.25 | 6553700.0 | 90.14 |
2020-04-29 | 96.39 | 90.89 | 91.75 | 96.12 | 9396500.0 | 94.95 |
2020-04-28 | 88.96 | 86.21 | 87.56 | 88.19 | 7165900.0 | 87.12 |
2020-04-27 | 85.15 | 82.34 | 83.47 | 85.06 | 7785000.0 | 84.03 |
2020-04-24 | 84.78 | 81.31 | 84.13 | 83.17 | 9126700.0 | 82.16 |
2020-04-23 | 84.78 | 81.71 | 83.24 | 82.46 | 5807200.0 | 81.46 |
2020-04-22 | 83.66 | 81.97 | 83.6 | 82.54 | 5133500.0 | 81.54 |
2020-04-21 | 82.46 | 79.47 | 80.73 | 81.52 | 7360300.0 | 80.53 |
2020-04-20 | 85.27 | 82.69 | 84.59 | 84.01 | 6140400.0 | 82.99 |
2020-04-17 | 87.39 | 84.28 | 85.32 | 87.39 | 8269000.0 | 86.33 |
2020-04-16 | 83.94 | 80.33 | 83.79 | 81.35 | 7526600.0 | 80.36 |
2020-04-15 | 85.4 | 80.68 | 83.43 | 83.79 | 10415600.0 | 82.77 |
2020-04-14 | 92.5 | 85.91 | 91.46 | 88.39 | 8703200.0 | 87.32 |
2020-04-13 | 93.42 | 87.94 | 93.29 | 90.33 | 5037700.0 | 89.24 |
2020-04-09 | 97.85 | 93.46 | 94.59 | 94.82 | 6905000.0 | 93.67 |
2020-04-08 | 93.0 | 88.12 | 89.21 | 92.08 | 6122800.0 | 90.96 |
2020-04-07 | 93.3 | 87.42 | 91.43 | 87.58 | 8693200.0 | 86.52 |
2020-04-06 | 84.25 | 78.74 | 80.22 | 83.87 | 11253000.0 | 82.85 |
2020-04-03 | 76.66 | 72.61 | 76.0 | 73.6 | 10023100.0 | 72.71 |
2020-04-02 | 79.12 | 75.83 | 77.06 | 76.66 | 8338100.0 | 75.73 |
2020-04-01 | 81.31 | 77.0 | 80.65 | 77.84 | 8313400.0 | 76.47 |
2020-03-31 | 90.9 | 85.07 | 89.94 | 85.61 | 6075900.0 | 84.11 |
2020-03-30 | 91.39 | 85.27 | 88.51 | 90.27 | 5565000.0 | 88.68 |
2020-03-27 | 91.97 | 85.82 | 87.94 | 88.73 | 6999800.0 | 87.17 |
2020-03-26 | 99.69 | 90.84 | 92.24 | 93.29 | 9459400.0 | 91.65 |
2020-03-25 | 96.46 | 85.32 | 87.61 | 90.17 | 11046500.0 | 88.58 |
2020-03-24 | 84.77 | 71.7 | 73.51 | 84.05 | 10593900.0 | 82.57 |
2020-03-23 | 75.42 | 68.12 | 72.82 | 68.96 | 8907600.0 | 67.75 |
2020-03-20 | 82.44 | 72.56 | 78.98 | 74.12 | 12208600.0 | 72.82 |
2020-03-19 | 77.89 | 69.79 | 72.54 | 77.07 | 12330400.0 | 75.72 |
2020-03-18 | 81.52 | 67.0 | 80.02 | 73.75 | 14359300.0 | 72.45 |
2020-03-17 | 88.94 | 83.22 | 87.61 | 86.58 | 10512200.0 | 85.06 |
2020-03-16 | 93.18 | 80.37 | 82.44 | 85.87 | 15072400.0 | 84.36 |
2020-03-13 | 100.08 | 84.3 | 90.38 | 99.6 | 12680400.0 | 97.85 |
2020-03-12 | 89.61 | 81.81 | 87.66 | 83.53 | 12206600.0 | 82.06 |
2020-03-11 | 100.96 | 93.87 | 100.3 | 95.38 | 8822900.0 | 93.7 |
2020-03-10 | 103.37 | 97.45 | 101.93 | 103.3 | 9793200.0 | 101.48 |
2020-03-09 | 101.44 | 96.94 | 100.87 | 98.29 | 12266300.0 | 96.56 |
2020-03-06 | 108.77 | 103.79 | 105.73 | 108.24 | 9897700.0 | 106.34 |
2020-03-05 | 112.59 | 109.7 | 111.62 | 110.94 | 12060600.0 | 108.99 |
2020-03-04 | 115.79 | 109.25 | 110.25 | 115.7 | 7470900.0 | 113.67 |
2020-03-03 | 116.4 | 107.0 | 115.02 | 108.01 | 9285000.0 | 106.11 |
2020-03-02 | 113.99 | 108.59 | 111.11 | 113.87 | 9851600.0 | 111.87 |
2020-02-28 | 111.03 | 107.0 | 109.05 | 109.93 | 11363600.0 | 108.0 |
2020-02-27 | 117.48 | 112.78 | 115.9 | 112.81 | 8279800.0 | 110.83 |
2020-02-26 | 122.43 | 118.47 | 121.27 | 118.5 | 5268000.0 | 116.42 |
2020-02-25 | 127.99 | 119.91 | 127.71 | 120.9 | 7628100.0 | 118.77 |
2020-02-24 | 130.96 | 127.23 | 129.43 | 128.19 | 6329300.0 | 125.94 |
2020-02-21 | 136.27 | 133.89 | 136.2 | 134.9 | 3106100.0 | 132.53 |
2020-02-20 | 138.04 | 134.9 | 136.41 | 136.58 | 2541700.0 | 134.18 |
2020-02-19 | 137.42 | 136.12 | 136.3 | 136.93 | 1785000.0 | 134.52 |
2020-02-18 | 136.75 | 134.94 | 135.87 | 135.6 | 2428200.0 | 133.22 |