名前 | CACI International Inc. Class A Common Stock |
ティッカー | CACI |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 238.57 | 233.69 | 236.67 | 237.3 | 130900.0 | 237.3 |
2021-02-12 | 240.31 | 236.23 | 240.31 | 236.73 | 105900.0 | 236.73 |
2021-02-11 | 242.0 | 237.59 | 239.55 | 241.0 | 148500.0 | 241.0 |
2021-02-10 | 244.51 | 237.91 | 244.51 | 239.08 | 164000.0 | 239.08 |
2021-02-09 | 244.73 | 239.53 | 241.55 | 242.71 | 144800.0 | 242.71 |
2021-02-08 | 241.1 | 237.69 | 238.13 | 240.13 | 124600.0 | 240.13 |
2021-02-05 | 242.0 | 236.63 | 240.41 | 237.54 | 199200.0 | 237.54 |
2021-02-04 | 242.63 | 238.52 | 239.26 | 239.82 | 150600.0 | 239.82 |
2021-02-03 | 239.2 | 236.0 | 238.61 | 238.93 | 208100.0 | 238.93 |
2021-02-02 | 243.02 | 239.01 | 240.66 | 240.38 | 185500.0 | 240.38 |
2021-02-01 | 243.44 | 235.51 | 242.81 | 239.31 | 181600.0 | 239.31 |
2021-01-29 | 250.02 | 240.33 | 247.15 | 241.22 | 267500.0 | 241.22 |
2021-01-28 | 261.65 | 241.23 | 260.62 | 246.6 | 481100.0 | 246.6 |
2021-01-27 | 263.77 | 246.51 | 249.34 | 259.21 | 533600.0 | 259.21 |
2021-01-26 | 257.97 | 251.36 | 256.27 | 252.59 | 122800.0 | 252.59 |
2021-01-25 | 255.87 | 251.6 | 254.99 | 253.09 | 161700.0 | 253.09 |
2021-01-22 | 254.43 | 247.83 | 248.7 | 253.66 | 124500.0 | 253.66 |
2021-01-21 | 250.36 | 246.33 | 249.5 | 249.1 | 171600.0 | 249.1 |
2021-01-20 | 254.83 | 248.11 | 248.11 | 249.8 | 219300.0 | 249.8 |
2021-01-19 | 249.0 | 245.52 | 246.64 | 247.83 | 185100.0 | 247.83 |
2021-01-15 | 246.11 | 240.32 | 242.39 | 245.25 | 136700.0 | 245.25 |
2021-01-14 | 246.13 | 238.75 | 239.99 | 242.69 | 126600.0 | 242.69 |
2021-01-13 | 244.45 | 238.57 | 243.64 | 239.1 | 189700.0 | 239.1 |
2021-01-12 | 242.45 | 237.72 | 238.79 | 241.81 | 155000.0 | 241.81 |
2021-01-11 | 242.04 | 235.72 | 235.72 | 239.85 | 161200.0 | 239.85 |
2021-01-08 | 243.98 | 237.29 | 242.0 | 238.46 | 229600.0 | 238.46 |
2021-01-07 | 241.58 | 236.7 | 239.66 | 239.87 | 275400.0 | 239.87 |
2021-01-06 | 242.1 | 233.12 | 238.13 | 238.65 | 396900.0 | 238.65 |
2021-01-05 | 244.28 | 236.2 | 241.0 | 239.16 | 164100.0 | 239.16 |
2021-01-04 | 249.33 | 240.96 | 249.33 | 241.16 | 163100.0 | 241.16 |
2020-12-31 | 249.9 | 245.38 | 247.53 | 249.33 | 79400.0 | 249.33 |
2020-12-30 | 251.41 | 247.7 | 249.8 | 248.11 | 67600.0 | 248.11 |
2020-12-29 | 250.03 | 246.96 | 249.62 | 249.05 | 101300.0 | 249.05 |
2020-12-28 | 251.17 | 247.78 | 248.01 | 249.52 | 81900.0 | 249.52 |
2020-12-24 | 249.19 | 244.53 | 249.19 | 246.5 | 59200.0 | 246.5 |
2020-12-23 | 248.98 | 245.47 | 247.0 | 248.51 | 98800.0 | 248.51 |
2020-12-22 | 247.56 | 243.37 | 243.37 | 245.95 | 172900.0 | 245.95 |
2020-12-21 | 246.69 | 241.05 | 245.0 | 244.85 | 122900.0 | 244.85 |
2020-12-18 | 248.2 | 242.79 | 244.71 | 247.77 | 472900.0 | 247.77 |
2020-12-17 | 248.4 | 242.44 | 246.4 | 243.36 | 166200.0 | 243.36 |
2020-12-16 | 247.0 | 243.72 | 246.18 | 244.94 | 101900.0 | 244.94 |
2020-12-15 | 244.68 | 240.92 | 242.87 | 244.68 | 104400.0 | 244.68 |
2020-12-14 | 246.46 | 241.8 | 243.64 | 241.95 | 124000.0 | 241.95 |
2020-12-11 | 248.38 | 240.78 | 242.75 | 242.88 | 183500.0 | 242.88 |
2020-12-10 | 244.58 | 238.04 | 241.91 | 242.61 | 132200.0 | 242.61 |
2020-12-09 | 248.59 | 241.91 | 248.26 | 244.09 | 163700.0 | 244.09 |
2020-12-08 | 248.36 | 245.64 | 245.99 | 247.72 | 99200.0 | 247.72 |
2020-12-07 | 246.89 | 243.46 | 245.6 | 246.65 | 123400.0 | 246.65 |
2020-12-04 | 247.96 | 243.06 | 243.06 | 246.89 | 121700.0 | 246.89 |
2020-12-03 | 243.81 | 237.27 | 239.63 | 242.5 | 134800.0 | 242.5 |
2020-12-02 | 242.24 | 238.44 | 240.26 | 240.81 | 103300.0 | 240.81 |
2020-12-01 | 240.03 | 236.47 | 238.54 | 239.41 | 270000.0 | 239.41 |
2020-11-30 | 243.19 | 236.38 | 241.31 | 237.29 | 253300.0 | 237.29 |
2020-11-27 | 242.79 | 239.17 | 242.63 | 242.26 | 35500.0 | 242.26 |
2020-11-25 | 242.08 | 239.23 | 241.56 | 241.42 | 66100.0 | 241.42 |
2020-11-24 | 243.13 | 238.78 | 241.26 | 241.14 | 123000.0 | 241.14 |
2020-11-23 | 241.03 | 236.07 | 236.83 | 239.49 | 99900.0 | 239.49 |
2020-11-20 | 238.99 | 235.36 | 238.99 | 237.09 | 169300.0 | 237.09 |
2020-11-19 | 238.8 | 234.41 | 237.32 | 238.01 | 163800.0 | 238.01 |
2020-11-18 | 240.45 | 236.07 | 240.45 | 238.26 | 105500.0 | 238.26 |
2020-11-17 | 240.31 | 236.41 | 238.14 | 239.46 | 154600.0 | 239.46 |
2020-11-16 | 241.28 | 237.06 | 240.38 | 239.82 | 134400.0 | 239.82 |
2020-11-13 | 238.24 | 232.7 | 233.46 | 236.82 | 105100.0 | 236.82 |
2020-11-12 | 234.11 | 230.05 | 232.68 | 232.13 | 149400.0 | 232.13 |
2020-11-11 | 237.09 | 230.05 | 237.09 | 232.96 | 169200.0 | 232.96 |
2020-11-10 | 236.46 | 230.59 | 233.67 | 235.12 | 128800.0 | 235.12 |
2020-11-09 | 238.64 | 233.37 | 236.64 | 234.24 | 187300.0 | 234.24 |
2020-11-06 | 228.97 | 222.49 | 228.97 | 226.45 | 165900.0 | 226.45 |
2020-11-05 | 235.5 | 227.77 | 232.71 | 229.96 | 234600.0 | 229.96 |
2020-11-04 | 233.01 | 221.69 | 221.69 | 232.0 | 196100.0 | 232.0 |
2020-11-03 | 222.86 | 217.63 | 218.51 | 219.79 | 164900.0 | 219.79 |
2020-11-02 | 216.26 | 211.0 | 211.0 | 216.25 | 208400.0 | 216.25 |
2020-10-30 | 209.33 | 203.53 | 203.53 | 208.53 | 264400.0 | 208.53 |
2020-10-29 | 208.85 | 200.33 | 202.45 | 203.55 | 370900.0 | 203.55 |
2020-10-28 | 203.04 | 198.46 | 200.0 | 198.97 | 192500.0 | 198.97 |
2020-10-27 | 206.23 | 202.16 | 206.23 | 202.33 | 148000.0 | 202.33 |
2020-10-26 | 212.14 | 204.05 | 210.54 | 205.81 | 132100.0 | 205.81 |
2020-10-23 | 215.38 | 211.1 | 213.42 | 212.71 | 110500.0 | 212.71 |
2020-10-22 | 213.53 | 211.0 | 211.0 | 212.2 | 128800.0 | 212.2 |
2020-10-21 | 214.06 | 209.57 | 211.92 | 211.0 | 147800.0 | 211.0 |
2020-10-20 | 215.3 | 210.15 | 210.27 | 212.0 | 150300.0 | 212.0 |
2020-10-19 | 218.46 | 209.61 | 215.29 | 209.98 | 151600.0 | 209.98 |
2020-10-16 | 217.71 | 214.13 | 216.39 | 215.48 | 135000.0 | 215.48 |
2020-10-15 | 216.81 | 213.02 | 214.07 | 215.78 | 135400.0 | 215.78 |
2020-10-14 | 219.95 | 216.64 | 216.74 | 217.19 | 146900.0 | 217.19 |
2020-10-13 | 219.1 | 215.69 | 215.93 | 217.98 | 168100.0 | 217.98 |
2020-10-12 | 219.04 | 213.8 | 215.56 | 216.74 | 236600.0 | 216.74 |
2020-10-09 | 216.59 | 211.86 | 212.57 | 213.44 | 150900.0 | 213.44 |
2020-10-08 | 215.54 | 210.42 | 213.63 | 211.08 | 142400.0 | 211.08 |
2020-10-07 | 215.34 | 209.63 | 213.8 | 211.59 | 233700.0 | 211.59 |
2020-10-06 | 218.3 | 212.3 | 215.99 | 212.5 | 129300.0 | 212.5 |
2020-10-05 | 218.43 | 213.18 | 217.33 | 215.09 | 313500.0 | 215.09 |
2020-10-02 | 217.47 | 211.01 | 211.01 | 215.58 | 132900.0 | 215.58 |
2020-10-01 | 215.72 | 210.7 | 213.81 | 215.23 | 156800.0 | 215.23 |
2020-09-30 | 216.23 | 211.94 | 214.37 | 213.16 | 129400.0 | 213.16 |
2020-09-29 | 218.29 | 213.44 | 218.29 | 214.8 | 144600.0 | 214.8 |
2020-09-28 | 221.55 | 217.38 | 219.03 | 217.68 | 104700.0 | 217.68 |
2020-09-25 | 216.65 | 210.9 | 211.7 | 215.9 | 106900.0 | 215.9 |
2020-09-24 | 217.51 | 212.25 | 216.24 | 212.87 | 113100.0 | 212.87 |
2020-09-23 | 226.25 | 215.44 | 224.61 | 217.19 | 278900.0 | 217.19 |
2020-09-22 | 225.98 | 219.81 | 221.16 | 225.23 | 148100.0 | 225.23 |
2020-09-21 | 216.16 | 212.45 | 214.89 | 215.44 | 143000.0 | 215.44 |
2020-09-18 | 222.89 | 216.11 | 222.89 | 218.15 | 368700.0 | 218.15 |
2020-09-17 | 223.73 | 217.59 | 220.47 | 221.33 | 171500.0 | 221.33 |
2020-09-16 | 227.47 | 223.23 | 225.58 | 223.72 | 168900.0 | 223.72 |
2020-09-15 | 228.96 | 224.46 | 226.26 | 225.29 | 131400.0 | 225.29 |
2020-09-14 | 226.74 | 221.85 | 223.95 | 222.37 | 238800.0 | 222.37 |
2020-09-11 | 224.78 | 219.06 | 223.9 | 222.09 | 254000.0 | 222.09 |
2020-09-10 | 228.25 | 222.86 | 226.42 | 223.42 | 112400.0 | 223.42 |
2020-09-09 | 227.11 | 221.29 | 227.11 | 225.08 | 188200.0 | 225.08 |
2020-09-08 | 226.05 | 220.19 | 222.63 | 223.26 | 211900.0 | 223.26 |
2020-09-04 | 231.33 | 223.42 | 230.94 | 226.83 | 147300.0 | 226.83 |
2020-09-03 | 239.4 | 229.01 | 238.98 | 231.02 | 167600.0 | 231.02 |
2020-09-02 | 241.2 | 237.72 | 238.0 | 240.34 | 150600.0 | 240.34 |
2020-09-01 | 237.1 | 232.04 | 235.14 | 237.0 | 150000.0 | 237.0 |
2020-08-31 | 235.9 | 232.12 | 234.96 | 234.19 | 129400.0 | 234.19 |
2020-08-28 | 236.12 | 233.28 | 235.39 | 235.48 | 108400.0 | 235.48 |
2020-08-27 | 236.11 | 231.04 | 232.96 | 235.23 | 115000.0 | 235.23 |
2020-08-26 | 233.74 | 229.79 | 233.74 | 232.43 | 153700.0 | 232.43 |
2020-08-25 | 237.22 | 231.79 | 235.65 | 233.82 | 125500.0 | 233.82 |
2020-08-24 | 236.31 | 232.75 | 233.3 | 235.41 | 144100.0 | 235.41 |
2020-08-21 | 232.37 | 227.9 | 229.52 | 232.13 | 205300.0 | 232.13 |
2020-08-20 | 229.99 | 226.76 | 227.24 | 228.88 | 225600.0 | 228.88 |
2020-08-19 | 229.85 | 223.56 | 225.21 | 228.42 | 215900.0 | 228.42 |
2020-08-18 | 229.19 | 225.74 | 228.95 | 225.87 | 200600.0 | 225.87 |
2020-08-17 | 232.52 | 228.87 | 230.65 | 229.57 | 295800.0 | 229.57 |
2020-08-14 | 236.41 | 225.95 | 225.95 | 229.55 | 303300.0 | 229.55 |
2020-08-13 | 229.17 | 218.51 | 220.11 | 224.94 | 589300.0 | 224.94 |
2020-08-12 | 216.5 | 211.7 | 214.79 | 212.98 | 286500.0 | 212.98 |
2020-08-11 | 215.9 | 211.6 | 212.13 | 212.51 | 221400.0 | 212.51 |
2020-08-10 | 214.17 | 210.65 | 210.65 | 211.08 | 253000.0 | 211.08 |
2020-08-07 | 211.16 | 202.48 | 202.48 | 210.88 | 229000.0 | 210.88 |
2020-08-06 | 206.89 | 203.95 | 204.89 | 206.38 | 207600.0 | 206.38 |
2020-08-05 | 209.44 | 205.19 | 207.96 | 205.48 | 148000.0 | 205.48 |
2020-08-04 | 211.96 | 205.86 | 210.01 | 206.58 | 213600.0 | 206.58 |
2020-08-03 | 212.08 | 206.86 | 208.51 | 211.68 | 217100.0 | 211.68 |
2020-07-31 | 207.96 | 202.13 | 205.05 | 207.82 | 214200.0 | 207.82 |
2020-07-30 | 204.98 | 198.92 | 200.92 | 204.67 | 140600.0 | 204.67 |
2020-07-29 | 203.98 | 198.32 | 199.9 | 203.33 | 187700.0 | 203.33 |
2020-07-28 | 203.18 | 198.96 | 201.0 | 198.96 | 180400.0 | 198.96 |
2020-07-27 | 207.81 | 200.95 | 204.08 | 201.5 | 162600.0 | 201.5 |
2020-07-24 | 207.44 | 204.04 | 205.01 | 204.55 | 117100.0 | 204.55 |
2020-07-23 | 211.27 | 205.25 | 207.16 | 206.09 | 168400.0 | 206.09 |
2020-07-22 | 208.95 | 203.43 | 203.43 | 208.14 | 261100.0 | 208.14 |
2020-07-21 | 205.48 | 202.21 | 202.7 | 203.3 | 239200.0 | 203.3 |
2020-07-20 | 203.44 | 196.31 | 197.32 | 202.28 | 310100.0 | 202.28 |
2020-07-17 | 197.87 | 194.28 | 195.6 | 197.29 | 241500.0 | 197.29 |
2020-07-16 | 199.47 | 194.46 | 198.56 | 195.39 | 174300.0 | 195.39 |
2020-07-15 | 200.43 | 193.44 | 196.82 | 199.35 | 389500.0 | 199.35 |
2020-07-14 | 196.83 | 190.16 | 195.89 | 194.41 | 266000.0 | 194.41 |
2020-07-13 | 201.62 | 195.74 | 201.62 | 196.23 | 242800.0 | 196.23 |
2020-07-10 | 200.98 | 194.19 | 194.8 | 199.56 | 185700.0 | 199.56 |
2020-07-09 | 203.1 | 194.08 | 202.9 | 195.54 | 348700.0 | 195.54 |
2020-07-08 | 203.05 | 198.8 | 201.47 | 202.95 | 306700.0 | 202.95 |
2020-07-07 | 210.44 | 204.57 | 209.47 | 204.96 | 284300.0 | 204.96 |
2020-07-06 | 222.94 | 210.07 | 222.26 | 210.84 | 181100.0 | 210.84 |
2020-07-02 | 223.0 | 218.67 | 222.31 | 219.43 | 165800.0 | 219.43 |
2020-07-01 | 219.59 | 211.67 | 216.55 | 218.48 | 304300.0 | 218.48 |
2020-06-30 | 219.82 | 216.21 | 218.75 | 216.88 | 323000.0 | 216.88 |
2020-06-29 | 220.54 | 210.01 | 215.02 | 219.09 | 305100.0 | 219.09 |
2020-06-26 | 221.18 | 214.9 | 218.04 | 215.1 | 324500.0 | 215.1 |
2020-06-25 | 223.21 | 215.01 | 223.21 | 219.11 | 315800.0 | 219.11 |
2020-06-24 | 232.78 | 223.08 | 231.34 | 224.58 | 141000.0 | 224.58 |
2020-06-23 | 237.38 | 232.89 | 237.38 | 233.59 | 158200.0 | 233.59 |
2020-06-22 | 238.66 | 234.17 | 238.37 | 235.49 | 158300.0 | 235.49 |
2020-06-19 | 246.25 | 236.46 | 244.18 | 237.04 | 295200.0 | 237.04 |
2020-06-18 | 245.83 | 239.93 | 244.06 | 242.57 | 158400.0 | 242.57 |
2020-06-17 | 248.82 | 243.25 | 246.25 | 246.58 | 114700.0 | 246.58 |
2020-06-16 | 249.19 | 233.1 | 233.1 | 244.89 | 181900.0 | 244.89 |
2020-06-15 | 239.41 | 230.3 | 236.12 | 238.93 | 142900.0 | 238.93 |
2020-06-12 | 248.27 | 237.0 | 244.95 | 241.33 | 164200.0 | 241.33 |
2020-06-11 | 247.14 | 238.18 | 246.87 | 238.66 | 134900.0 | 238.66 |
2020-06-10 | 257.36 | 251.07 | 257.36 | 253.21 | 151700.0 | 253.21 |
2020-06-09 | 259.48 | 253.08 | 255.38 | 256.86 | 133800.0 | 256.86 |
2020-06-08 | 257.47 | 250.22 | 253.91 | 257.29 | 196000.0 | 257.29 |
2020-06-05 | 266.31 | 253.61 | 266.31 | 254.0 | 232100.0 | 254.0 |
2020-06-04 | 265.58 | 259.79 | 260.35 | 261.8 | 239300.0 | 261.8 |
2020-06-03 | 261.83 | 256.16 | 257.83 | 260.3 | 142900.0 | 260.3 |
2020-06-02 | 256.88 | 249.22 | 251.04 | 256.15 | 123700.0 | 256.15 |
2020-06-01 | 255.42 | 249.31 | 250.04 | 251.32 | 135700.0 | 251.32 |
2020-05-29 | 251.96 | 245.93 | 251.41 | 250.78 | 168400.0 | 250.78 |
2020-05-28 | 256.46 | 247.84 | 251.75 | 250.82 | 125000.0 | 250.82 |
2020-05-27 | 252.84 | 244.16 | 249.58 | 251.7 | 150900.0 | 251.7 |
2020-05-26 | 251.22 | 246.66 | 248.61 | 246.66 | 154800.0 | 246.66 |
2020-05-22 | 244.56 | 237.62 | 242.86 | 242.14 | 134500.0 | 242.14 |
2020-05-21 | 240.54 | 235.94 | 237.97 | 240.34 | 203600.0 | 240.34 |
2020-05-20 | 241.1 | 235.09 | 239.06 | 238.16 | 129500.0 | 238.16 |
2020-05-19 | 241.58 | 236.11 | 238.32 | 236.11 | 135900.0 | 236.11 |
2020-05-18 | 244.12 | 238.4 | 238.4 | 239.14 | 164300.0 | 239.14 |
2020-05-15 | 236.76 | 230.7 | 231.1 | 233.55 | 324700.0 | 233.55 |
2020-05-14 | 233.28 | 221.64 | 227.11 | 232.93 | 154100.0 | 232.93 |
2020-05-13 | 237.77 | 226.55 | 237.77 | 229.66 | 161100.0 | 229.66 |
2020-05-12 | 250.1 | 237.77 | 250.1 | 237.77 | 209200.0 | 237.77 |
2020-05-11 | 249.96 | 243.47 | 244.57 | 247.11 | 191100.0 | 247.11 |
2020-05-08 | 253.28 | 245.23 | 252.54 | 247.23 | 221800.0 | 247.23 |
2020-05-07 | 252.51 | 248.01 | 250.52 | 250.01 | 164400.0 | 250.01 |
2020-05-06 | 254.88 | 246.68 | 254.18 | 247.16 | 134700.0 | 247.16 |
2020-05-05 | 258.3 | 251.21 | 258.0 | 251.71 | 147300.0 | 251.71 |
2020-05-04 | 254.9 | 249.81 | 250.56 | 254.32 | 137800.0 | 254.32 |
2020-05-01 | 252.78 | 242.03 | 245.27 | 251.41 | 200600.0 | 251.41 |
2020-04-30 | 258.99 | 239.9 | 255.97 | 250.14 | 278600.0 | 250.14 |
2020-04-29 | 258.98 | 253.03 | 253.03 | 255.2 | 147700.0 | 255.2 |
2020-04-28 | 258.84 | 249.16 | 257.81 | 249.16 | 160700.0 | 249.16 |
2020-04-27 | 255.91 | 246.99 | 246.99 | 252.88 | 212400.0 | 252.88 |
2020-04-24 | 243.85 | 236.3 | 243.37 | 243.39 | 109200.0 | 243.39 |
2020-04-23 | 244.54 | 237.49 | 239.85 | 239.9 | 103900.0 | 239.9 |
2020-04-22 | 240.96 | 231.44 | 236.25 | 237.29 | 137800.0 | 237.29 |
2020-04-21 | 234.86 | 224.2 | 234.86 | 230.4 | 214400.0 | 230.4 |
2020-04-20 | 245.42 | 234.82 | 243.74 | 238.58 | 154700.0 | 238.58 |
2020-04-17 | 247.36 | 241.55 | 245.23 | 243.61 | 207200.0 | 243.61 |
2020-04-16 | 236.83 | 228.9 | 232.26 | 236.43 | 179400.0 | 236.43 |
2020-04-15 | 235.97 | 229.17 | 234.81 | 232.14 | 213300.0 | 232.14 |
2020-04-14 | 239.52 | 224.53 | 226.29 | 238.34 | 196200.0 | 238.34 |
2020-04-13 | 228.78 | 219.21 | 226.81 | 221.69 | 119300.0 | 221.69 |
2020-04-09 | 233.49 | 225.36 | 230.0 | 230.04 | 166900.0 | 230.04 |
2020-04-08 | 229.34 | 220.18 | 224.28 | 225.53 | 134000.0 | 225.53 |
2020-04-07 | 228.45 | 217.37 | 226.0 | 219.9 | 216500.0 | 219.9 |
2020-04-06 | 221.94 | 207.4 | 210.5 | 220.39 | 167000.0 | 220.39 |
2020-04-03 | 207.0 | 199.56 | 203.87 | 200.97 | 187500.0 | 200.97 |
2020-04-02 | 213.0 | 200.65 | 201.84 | 206.39 | 213300.0 | 206.39 |
2020-04-01 | 212.42 | 200.3 | 203.73 | 204.27 | 152600.0 | 204.27 |
2020-03-31 | 220.75 | 209.1 | 218.02 | 211.15 | 256000.0 | 211.15 |
2020-03-30 | 223.62 | 212.44 | 219.02 | 217.04 | 186000.0 | 217.04 |
2020-03-27 | 221.99 | 207.57 | 210.17 | 215.91 | 186200.0 | 215.91 |
2020-03-26 | 219.44 | 204.1 | 204.1 | 217.15 | 186600.0 | 217.15 |
2020-03-25 | 212.42 | 191.2 | 199.14 | 203.65 | 173200.0 | 203.65 |
2020-03-24 | 204.82 | 187.58 | 190.85 | 197.65 | 217400.0 | 197.65 |
2020-03-23 | 189.82 | 172.84 | 182.54 | 180.83 | 228700.0 | 180.83 |
2020-03-20 | 194.92 | 176.12 | 182.07 | 184.61 | 352300.0 | 184.61 |
2020-03-19 | 189.98 | 159.61 | 167.32 | 180.85 | 357200.0 | 180.85 |
2020-03-18 | 184.02 | 156.15 | 179.55 | 168.21 | 280500.0 | 168.21 |
2020-03-17 | 198.7 | 182.89 | 192.87 | 189.01 | 273300.0 | 189.01 |
2020-03-16 | 202.21 | 188.49 | 191.88 | 188.86 | 301700.0 | 188.86 |
2020-03-13 | 220.33 | 188.16 | 203.93 | 219.25 | 353900.0 | 219.25 |
2020-03-12 | 204.96 | 191.16 | 193.0 | 194.49 | 315200.0 | 194.49 |
2020-03-11 | 230.52 | 216.01 | 227.4 | 218.96 | 207100.0 | 218.96 |
2020-03-10 | 235.16 | 217.84 | 227.85 | 234.38 | 229400.0 | 234.38 |
2020-03-09 | 230.48 | 213.05 | 221.33 | 222.45 | 195600.0 | 222.45 |
2020-03-06 | 244.03 | 235.17 | 241.31 | 241.53 | 171700.0 | 241.53 |
2020-03-05 | 256.09 | 246.17 | 253.75 | 249.31 | 173900.0 | 249.31 |
2020-03-04 | 260.44 | 250.25 | 254.31 | 260.16 | 195800.0 | 260.16 |
2020-03-03 | 256.63 | 246.38 | 252.14 | 249.54 | 193200.0 | 249.54 |
2020-03-02 | 251.21 | 239.03 | 245.1 | 251.13 | 189900.0 | 251.13 |
2020-02-28 | 246.11 | 235.4 | 242.38 | 245.02 | 293400.0 | 245.02 |
2020-02-27 | 254.52 | 248.97 | 251.56 | 248.97 | 286700.0 | 248.97 |
2020-02-26 | 261.23 | 254.97 | 254.98 | 258.3 | 239600.0 | 258.3 |
2020-02-25 | 267.14 | 252.85 | 266.99 | 253.59 | 208600.0 | 253.59 |
2020-02-24 | 270.57 | 262.58 | 265.37 | 266.34 | 173100.0 | 266.34 |
2020-02-21 | 275.98 | 271.91 | 275.72 | 273.08 | 129400.0 | 273.08 |
2020-02-20 | 286.27 | 275.81 | 286.03 | 277.72 | 182700.0 | 277.72 |
2020-02-19 | 288.59 | 284.21 | 284.94 | 287.07 | 232700.0 | 287.07 |
2020-02-18 | 283.49 | 274.87 | 274.87 | 283.0 | 232500.0 | 283.0 |