名前 | Domino's Pizza Inc Common Stock |
ティッカー | DPZ |
国 | United States |
上場年 | 2004.0 |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 387.46 | 377.68 | 386.17 | 377.92 | 469200.0 | 377.92 |
2021-02-12 | 388.05 | 382.31 | 385.07 | 385.17 | 355200.0 | 385.17 |
2021-02-11 | 385.94 | 380.99 | 383.27 | 385.2 | 462100.0 | 385.2 |
2021-02-10 | 386.48 | 381.09 | 384.02 | 382.06 | 465800.0 | 382.06 |
2021-02-09 | 384.3 | 379.04 | 380.3 | 382.96 | 399700.0 | 382.96 |
2021-02-08 | 380.49 | 374.51 | 375.29 | 380.06 | 443500.0 | 380.06 |
2021-02-05 | 382.1 | 373.49 | 374.07 | 377.23 | 518600.0 | 377.23 |
2021-02-04 | 374.47 | 371.0 | 373.77 | 373.0 | 456500.0 | 373.0 |
2021-02-03 | 379.85 | 372.0 | 376.68 | 373.33 | 495500.0 | 373.33 |
2021-02-02 | 382.87 | 373.64 | 374.6 | 377.22 | 460200.0 | 377.22 |
2021-02-01 | 375.99 | 368.25 | 370.0 | 371.42 | 471700.0 | 371.42 |
2021-01-29 | 376.98 | 369.71 | 371.33 | 370.76 | 506300.0 | 370.76 |
2021-01-28 | 378.24 | 366.5 | 378.24 | 371.6 | 763200.0 | 371.6 |
2021-01-27 | 381.0 | 371.04 | 376.87 | 376.91 | 635700.0 | 376.91 |
2021-01-26 | 380.99 | 374.0 | 378.5 | 378.84 | 581500.0 | 378.84 |
2021-01-25 | 384.0 | 376.65 | 381.24 | 378.49 | 424200.0 | 378.49 |
2021-01-22 | 381.57 | 375.86 | 381.57 | 380.37 | 341400.0 | 380.37 |
2021-01-21 | 382.74 | 376.0 | 379.0 | 381.12 | 500600.0 | 381.12 |
2021-01-20 | 379.23 | 371.0 | 373.5 | 379.0 | 412800.0 | 379.0 |
2021-01-19 | 379.62 | 372.58 | 377.9 | 372.65 | 510400.0 | 372.65 |
2021-01-15 | 377.23 | 371.34 | 374.8 | 375.23 | 494800.0 | 375.23 |
2021-01-14 | 385.43 | 373.64 | 385.43 | 373.8 | 655800.0 | 373.8 |
2021-01-13 | 387.89 | 381.82 | 385.0 | 381.86 | 443000.0 | 381.86 |
2021-01-12 | 394.31 | 384.2 | 391.91 | 385.5 | 561900.0 | 385.5 |
2021-01-11 | 397.4 | 387.95 | 389.51 | 390.54 | 629800.0 | 390.54 |
2021-01-08 | 388.94 | 381.19 | 382.28 | 388.83 | 491500.0 | 388.83 |
2021-01-07 | 387.29 | 378.11 | 378.11 | 383.19 | 528900.0 | 383.19 |
2021-01-06 | 385.7 | 377.42 | 378.01 | 384.87 | 629700.0 | 384.87 |
2021-01-05 | 382.22 | 377.81 | 378.0 | 381.34 | 547100.0 | 381.34 |
2021-01-04 | 383.3 | 377.02 | 383.0 | 379.5 | 663400.0 | 379.5 |
2020-12-31 | 385.4 | 379.62 | 384.6 | 383.46 | 425700.0 | 383.46 |
2020-12-30 | 389.88 | 383.62 | 385.7 | 384.62 | 491900.0 | 384.62 |
2020-12-29 | 400.0 | 382.43 | 399.04 | 384.36 | 929400.0 | 384.36 |
2020-12-28 | 403.62 | 396.54 | 400.11 | 400.18 | 587600.0 | 400.18 |
2020-12-24 | 404.56 | 395.66 | 402.52 | 396.73 | 184300.0 | 396.73 |
2020-12-23 | 404.57 | 396.18 | 398.0 | 403.75 | 566900.0 | 403.75 |
2020-12-22 | 398.72 | 392.71 | 396.37 | 398.72 | 438500.0 | 398.72 |
2020-12-21 | 398.47 | 389.4 | 392.68 | 397.18 | 527800.0 | 397.18 |
2020-12-18 | 398.11 | 392.5 | 396.99 | 396.71 | 997100.0 | 396.71 |
2020-12-17 | 395.69 | 384.47 | 385.72 | 395.16 | 804700.0 | 395.16 |
2020-12-16 | 387.76 | 381.7 | 386.4 | 382.52 | 515000.0 | 382.52 |
2020-12-15 | 389.05 | 383.28 | 384.51 | 384.68 | 510700.0 | 384.68 |
2020-12-14 | 387.58 | 381.51 | 382.0 | 383.23 | 512300.0 | 383.23 |
2020-12-11 | 387.12 | 381.97 | 386.92 | 383.37 | 350300.0 | 382.59 |
2020-12-10 | 386.69 | 379.42 | 382.87 | 386.05 | 424300.0 | 385.26 |
2020-12-09 | 390.0 | 384.11 | 387.33 | 384.97 | 391100.0 | 384.19 |
2020-12-08 | 389.21 | 383.82 | 386.08 | 386.69 | 360700.0 | 385.9 |
2020-12-07 | 392.04 | 382.42 | 383.38 | 384.55 | 594700.0 | 383.77 |
2020-12-04 | 385.87 | 382.55 | 383.45 | 382.99 | 390800.0 | 382.21 |
2020-12-03 | 391.48 | 383.08 | 387.95 | 383.38 | 393600.0 | 382.6 |
2020-12-02 | 394.31 | 386.77 | 393.0 | 387.83 | 442100.0 | 387.04 |
2020-12-01 | 393.27 | 386.9 | 391.0 | 391.75 | 605600.0 | 390.95 |
2020-11-30 | 393.08 | 386.1 | 388.58 | 392.57 | 948800.0 | 391.77 |
2020-11-27 | 392.49 | 385.02 | 387.0 | 390.47 | 283100.0 | 389.68 |
2020-11-25 | 385.41 | 380.91 | 384.78 | 383.44 | 369600.0 | 382.66 |
2020-11-24 | 387.36 | 379.52 | 387.36 | 383.13 | 662200.0 | 382.35 |
2020-11-23 | 393.99 | 385.18 | 391.0 | 387.21 | 487400.0 | 386.42 |
2020-11-20 | 390.9 | 384.5 | 386.87 | 389.56 | 395600.0 | 388.77 |
2020-11-19 | 387.68 | 383.01 | 384.31 | 385.04 | 392600.0 | 384.26 |
2020-11-18 | 387.3 | 382.31 | 385.66 | 382.46 | 382000.0 | 381.68 |
2020-11-17 | 391.31 | 384.41 | 385.46 | 384.47 | 381400.0 | 383.69 |
2020-11-16 | 392.65 | 383.01 | 384.29 | 384.82 | 669000.0 | 384.04 |
2020-11-13 | 393.79 | 387.71 | 390.17 | 389.6 | 321300.0 | 388.81 |
2020-11-12 | 401.0 | 386.85 | 394.63 | 390.55 | 608000.0 | 389.76 |
2020-11-11 | 396.14 | 383.04 | 383.76 | 394.67 | 647600.0 | 393.87 |
2020-11-10 | 386.92 | 370.26 | 375.0 | 381.67 | 811200.0 | 380.89 |
2020-11-09 | 389.5 | 369.22 | 387.21 | 376.55 | 1336800.0 | 375.78 |
2020-11-06 | 402.33 | 390.51 | 394.01 | 399.85 | 477600.0 | 399.04 |
2020-11-05 | 398.25 | 390.88 | 393.84 | 396.22 | 616300.0 | 395.41 |
2020-11-04 | 394.47 | 384.0 | 386.72 | 392.52 | 473500.0 | 391.72 |
2020-11-03 | 386.35 | 377.12 | 379.62 | 383.24 | 467200.0 | 382.46 |
2020-11-02 | 380.35 | 370.57 | 377.79 | 376.03 | 601200.0 | 375.26 |
2020-10-30 | 386.76 | 373.43 | 385.0 | 378.32 | 689700.0 | 377.55 |
2020-10-29 | 392.75 | 382.19 | 385.65 | 386.72 | 484700.0 | 385.93 |
2020-10-28 | 394.85 | 383.64 | 394.85 | 384.0 | 719000.0 | 383.22 |
2020-10-27 | 398.71 | 392.54 | 396.97 | 397.03 | 421800.0 | 396.22 |
2020-10-26 | 396.74 | 389.55 | 393.08 | 394.61 | 500700.0 | 393.81 |
2020-10-23 | 394.54 | 386.33 | 390.0 | 394.1 | 466400.0 | 393.3 |
2020-10-22 | 393.46 | 387.18 | 390.0 | 391.74 | 442200.0 | 390.94 |
2020-10-21 | 393.71 | 388.81 | 393.67 | 389.95 | 523400.0 | 389.16 |
2020-10-20 | 397.81 | 391.77 | 394.57 | 394.41 | 487100.0 | 393.61 |
2020-10-19 | 400.73 | 393.55 | 400.73 | 394.89 | 380300.0 | 394.09 |
2020-10-16 | 403.67 | 396.4 | 401.72 | 399.45 | 530600.0 | 398.64 |
2020-10-15 | 405.63 | 400.21 | 402.61 | 401.84 | 664500.0 | 401.02 |
2020-10-14 | 411.4 | 402.57 | 408.41 | 403.21 | 872000.0 | 402.39 |
2020-10-13 | 407.88 | 392.73 | 393.62 | 407.72 | 1255300.0 | 406.89 |
2020-10-12 | 395.94 | 388.02 | 392.0 | 392.58 | 1207400.0 | 391.78 |
2020-10-09 | 404.55 | 386.64 | 403.0 | 390.95 | 2517000.0 | 390.15 |
2020-10-08 | 410.92 | 394.9 | 405.9 | 401.01 | 3793100.0 | 400.19 |
2020-10-07 | 433.45 | 425.77 | 429.8 | 431.05 | 952600.0 | 430.17 |
2020-10-06 | 433.52 | 425.37 | 426.55 | 427.53 | 646900.0 | 426.66 |
2020-10-05 | 435.58 | 423.99 | 433.66 | 424.94 | 1024200.0 | 424.08 |
2020-10-02 | 435.14 | 424.51 | 425.51 | 433.78 | 431700.0 | 432.9 |
2020-10-01 | 430.91 | 424.53 | 427.11 | 426.99 | 528300.0 | 426.12 |
2020-09-30 | 428.0 | 421.77 | 425.0 | 425.28 | 464800.0 | 424.41 |
2020-09-29 | 428.54 | 420.65 | 422.2 | 423.46 | 390700.0 | 422.6 |
2020-09-28 | 423.11 | 414.88 | 416.44 | 421.54 | 415800.0 | 420.68 |
2020-09-25 | 418.28 | 410.38 | 414.6 | 418.08 | 346100.0 | 417.23 |
2020-09-24 | 417.55 | 408.55 | 413.25 | 413.3 | 462200.0 | 412.46 |
2020-09-23 | 421.15 | 409.77 | 414.57 | 413.54 | 577600.0 | 412.7 |
2020-09-22 | 414.92 | 400.9 | 404.96 | 413.75 | 560100.0 | 412.91 |
2020-09-21 | 405.96 | 392.08 | 395.44 | 404.97 | 655100.0 | 404.15 |
2020-09-18 | 398.05 | 388.9 | 393.41 | 397.59 | 779800.0 | 396.78 |
2020-09-17 | 395.44 | 385.83 | 386.72 | 395.07 | 524200.0 | 394.27 |
2020-09-16 | 394.01 | 385.98 | 390.72 | 385.98 | 411400.0 | 385.19 |
2020-09-15 | 394.72 | 387.39 | 389.74 | 389.52 | 444200.0 | 388.73 |
2020-09-14 | 397.59 | 385.26 | 395.45 | 388.52 | 521900.0 | 387.73 |
2020-09-11 | 401.98 | 392.94 | 401.39 | 394.68 | 720000.0 | 393.1 |
2020-09-10 | 395.18 | 383.13 | 383.94 | 388.97 | 728300.0 | 387.41 |
2020-09-09 | 387.69 | 380.48 | 382.5 | 382.07 | 594300.0 | 380.54 |
2020-09-08 | 386.65 | 376.11 | 381.57 | 376.32 | 683100.0 | 374.81 |
2020-09-04 | 401.2 | 376.33 | 397.61 | 381.81 | 857900.0 | 380.28 |
2020-09-03 | 403.31 | 389.64 | 403.0 | 397.5 | 802500.0 | 395.91 |
2020-09-02 | 413.18 | 402.62 | 409.86 | 403.6 | 585400.0 | 401.98 |
2020-09-01 | 411.72 | 405.65 | 408.44 | 410.15 | 512700.0 | 408.51 |
2020-08-31 | 418.28 | 407.16 | 418.0 | 408.96 | 670700.0 | 407.32 |
2020-08-28 | 419.37 | 412.01 | 414.77 | 415.98 | 321800.0 | 414.31 |
2020-08-27 | 422.95 | 416.3 | 418.09 | 416.32 | 370200.0 | 414.65 |
2020-08-26 | 419.72 | 414.92 | 417.56 | 418.09 | 349500.0 | 416.41 |
2020-08-25 | 419.84 | 411.06 | 418.23 | 419.36 | 379900.0 | 417.68 |
2020-08-24 | 424.72 | 416.77 | 423.02 | 418.99 | 456000.0 | 417.31 |
2020-08-21 | 423.55 | 416.73 | 419.94 | 419.7 | 368200.0 | 418.02 |
2020-08-20 | 419.66 | 412.82 | 413.33 | 418.33 | 511100.0 | 416.65 |
2020-08-19 | 416.3 | 408.02 | 413.45 | 414.23 | 612300.0 | 412.57 |
2020-08-18 | 413.73 | 406.17 | 410.0 | 411.45 | 439300.0 | 409.8 |
2020-08-17 | 409.8 | 401.0 | 401.0 | 409.39 | 840100.0 | 407.75 |
2020-08-14 | 400.9 | 393.67 | 399.98 | 398.99 | 341600.0 | 397.39 |
2020-08-13 | 399.48 | 392.26 | 394.38 | 399.04 | 580800.0 | 397.44 |
2020-08-12 | 395.95 | 388.02 | 390.36 | 392.67 | 413900.0 | 391.1 |
2020-08-11 | 391.18 | 381.87 | 384.0 | 388.65 | 453700.0 | 387.09 |
2020-08-10 | 391.92 | 384.4 | 389.56 | 385.93 | 410300.0 | 384.38 |
2020-08-07 | 393.85 | 385.0 | 392.58 | 389.12 | 472400.0 | 387.56 |
2020-08-06 | 395.24 | 390.92 | 392.19 | 392.55 | 312500.0 | 390.98 |
2020-08-05 | 394.5 | 388.6 | 389.97 | 393.44 | 539700.0 | 391.86 |
2020-08-04 | 392.03 | 383.54 | 385.0 | 391.86 | 441100.0 | 390.29 |
2020-08-03 | 393.96 | 382.0 | 387.45 | 387.03 | 558500.0 | 385.48 |
2020-07-31 | 387.12 | 377.96 | 384.92 | 386.61 | 640200.0 | 385.06 |
2020-07-30 | 386.04 | 379.68 | 383.0 | 384.53 | 678800.0 | 382.99 |
2020-07-29 | 389.3 | 384.3 | 387.19 | 385.15 | 435900.0 | 383.61 |
2020-07-28 | 390.83 | 384.77 | 389.54 | 385.42 | 476800.0 | 383.88 |
2020-07-27 | 394.89 | 387.11 | 390.62 | 389.61 | 549600.0 | 388.05 |
2020-07-24 | 387.23 | 376.58 | 379.48 | 386.91 | 549100.0 | 385.36 |
2020-07-23 | 390.6 | 377.9 | 389.99 | 381.32 | 618000.0 | 379.79 |
2020-07-22 | 395.22 | 387.41 | 388.47 | 389.12 | 568000.0 | 387.56 |
2020-07-21 | 395.64 | 386.56 | 395.0 | 387.81 | 553700.0 | 386.26 |
2020-07-20 | 394.68 | 385.13 | 391.1 | 391.43 | 660900.0 | 389.86 |
2020-07-17 | 410.0 | 388.0 | 410.0 | 390.22 | 1182700.0 | 388.66 |
2020-07-16 | 422.15 | 403.69 | 404.0 | 407.52 | 1322100.0 | 405.89 |
2020-07-15 | 417.34 | 399.43 | 401.0 | 413.68 | 1158900.0 | 412.02 |
2020-07-14 | 405.43 | 390.58 | 400.43 | 402.3 | 886600.0 | 400.69 |
2020-07-13 | 417.15 | 401.24 | 402.0 | 401.38 | 1170000.0 | 399.77 |
2020-07-10 | 398.91 | 383.71 | 387.0 | 398.31 | 861600.0 | 396.71 |
2020-07-09 | 387.34 | 378.38 | 386.07 | 385.5 | 546300.0 | 383.96 |
2020-07-08 | 385.43 | 381.46 | 381.72 | 384.14 | 494600.0 | 382.6 |
2020-07-07 | 388.73 | 380.88 | 384.74 | 381.14 | 717300.0 | 379.61 |
2020-07-06 | 387.01 | 376.21 | 378.0 | 385.0 | 669100.0 | 383.46 |
2020-07-02 | 379.99 | 372.12 | 377.54 | 374.09 | 415200.0 | 372.59 |
2020-07-01 | 377.02 | 369.6 | 371.42 | 375.71 | 436200.0 | 374.2 |
2020-06-30 | 371.02 | 363.5 | 368.89 | 369.44 | 752500.0 | 367.96 |
2020-06-29 | 370.35 | 362.0 | 365.16 | 369.17 | 485000.0 | 367.69 |
2020-06-26 | 375.25 | 364.37 | 374.55 | 365.81 | 795600.0 | 364.34 |
2020-06-25 | 376.27 | 369.32 | 373.72 | 373.7 | 482900.0 | 372.2 |
2020-06-24 | 381.88 | 372.82 | 377.91 | 375.48 | 549600.0 | 373.98 |
2020-06-23 | 388.48 | 376.8 | 387.79 | 377.55 | 478400.0 | 376.04 |
2020-06-22 | 387.1 | 376.05 | 377.04 | 384.63 | 534900.0 | 383.09 |
2020-06-19 | 381.0 | 373.59 | 380.81 | 378.41 | 898700.0 | 376.89 |
2020-06-18 | 381.63 | 374.0 | 380.93 | 375.55 | 463200.0 | 374.05 |
2020-06-17 | 382.84 | 374.73 | 375.34 | 380.67 | 674000.0 | 379.14 |
2020-06-16 | 381.18 | 371.05 | 380.05 | 374.86 | 771900.0 | 373.36 |
2020-06-15 | 378.68 | 368.82 | 376.57 | 377.92 | 925800.0 | 376.41 |
2020-06-12 | 387.19 | 365.95 | 385.32 | 378.15 | 1042400.0 | 376.63 |
2020-06-11 | 394.99 | 382.18 | 387.0 | 382.79 | 786300.0 | 380.48 |
2020-06-10 | 393.0 | 380.41 | 383.28 | 392.32 | 849100.0 | 389.95 |
2020-06-09 | 385.42 | 374.95 | 376.94 | 382.22 | 818600.0 | 379.91 |
2020-06-08 | 377.54 | 370.83 | 371.8 | 375.82 | 640800.0 | 373.55 |
2020-06-05 | 382.34 | 371.86 | 381.68 | 376.41 | 715500.0 | 374.14 |
2020-06-04 | 394.36 | 379.53 | 390.4 | 382.78 | 697700.0 | 380.47 |
2020-06-03 | 391.0 | 385.0 | 387.0 | 390.14 | 609600.0 | 387.79 |
2020-06-02 | 387.49 | 381.13 | 386.63 | 384.86 | 660200.0 | 382.54 |
2020-06-01 | 394.39 | 383.2 | 385.59 | 383.58 | 972400.0 | 381.26 |
2020-05-29 | 386.51 | 369.74 | 370.26 | 385.84 | 1123000.0 | 383.51 |
2020-05-28 | 375.96 | 364.57 | 375.96 | 365.55 | 694000.0 | 363.34 |
2020-05-27 | 375.21 | 360.02 | 363.72 | 373.97 | 1285900.0 | 371.71 |
2020-05-26 | 375.37 | 360.13 | 374.95 | 360.16 | 866000.0 | 357.99 |
2020-05-22 | 378.25 | 367.54 | 376.46 | 372.1 | 639800.0 | 369.85 |
2020-05-21 | 378.8 | 372.98 | 377.4 | 375.24 | 443500.0 | 372.97 |
2020-05-20 | 377.4 | 371.69 | 373.0 | 377.24 | 754100.0 | 374.96 |
2020-05-19 | 372.32 | 361.41 | 363.0 | 370.01 | 619200.0 | 367.78 |
2020-05-18 | 378.74 | 361.06 | 378.74 | 364.5 | 1017700.0 | 362.3 |
2020-05-15 | 376.08 | 369.42 | 372.14 | 376.04 | 584500.0 | 373.77 |
2020-05-14 | 385.97 | 372.51 | 383.88 | 376.01 | 741100.0 | 373.74 |
2020-05-13 | 385.34 | 376.52 | 379.73 | 384.96 | 1074900.0 | 382.64 |
2020-05-12 | 382.21 | 375.32 | 380.6 | 377.94 | 899100.0 | 375.66 |
2020-05-11 | 382.73 | 365.03 | 369.15 | 377.49 | 10278800.0 | 375.21 |
2020-05-08 | 373.68 | 365.11 | 369.5 | 369.11 | 940800.0 | 366.88 |
2020-05-07 | 371.97 | 364.13 | 371.0 | 367.17 | 1312200.0 | 364.95 |
2020-05-06 | 379.56 | 369.58 | 369.58 | 372.3 | 928500.0 | 370.05 |
2020-05-05 | 372.84 | 357.1 | 362.44 | 371.46 | 778000.0 | 369.22 |
2020-05-04 | 361.54 | 356.1 | 356.26 | 359.1 | 626400.0 | 356.93 |
2020-05-01 | 364.59 | 356.13 | 358.67 | 357.3 | 794100.0 | 355.14 |
2020-04-30 | 370.2 | 361.93 | 363.35 | 361.93 | 925500.0 | 359.75 |
2020-04-29 | 367.3 | 349.09 | 356.01 | 362.01 | 868000.0 | 359.82 |
2020-04-28 | 365.52 | 354.65 | 364.0 | 356.01 | 906300.0 | 353.86 |
2020-04-27 | 374.62 | 361.57 | 369.64 | 362.03 | 791500.0 | 359.84 |
2020-04-24 | 374.93 | 363.91 | 368.98 | 367.29 | 1035400.0 | 365.07 |
2020-04-23 | 380.1 | 359.0 | 379.91 | 369.64 | 2095500.0 | 367.41 |
2020-04-22 | 387.85 | 370.01 | 373.32 | 383.75 | 1398200.0 | 381.43 |
2020-04-21 | 377.34 | 360.24 | 370.48 | 365.22 | 696700.0 | 363.02 |
2020-04-20 | 374.2 | 364.66 | 364.66 | 370.48 | 844000.0 | 368.24 |
2020-04-17 | 366.0 | 355.42 | 362.58 | 362.97 | 715400.0 | 360.78 |
2020-04-16 | 362.99 | 356.62 | 359.06 | 360.47 | 861900.0 | 358.29 |
2020-04-15 | 360.58 | 353.39 | 355.09 | 354.62 | 703300.0 | 352.48 |
2020-04-14 | 365.88 | 353.23 | 364.45 | 358.26 | 713400.0 | 356.1 |
2020-04-13 | 357.97 | 338.71 | 344.55 | 355.14 | 755400.0 | 353.0 |
2020-04-09 | 352.22 | 340.53 | 348.0 | 343.64 | 641300.0 | 341.57 |
2020-04-08 | 344.97 | 333.19 | 338.89 | 343.83 | 688100.0 | 341.75 |
2020-04-07 | 351.91 | 333.82 | 347.28 | 333.96 | 737400.0 | 331.94 |
2020-04-06 | 340.84 | 330.43 | 340.0 | 338.52 | 805300.0 | 336.48 |
2020-04-03 | 338.36 | 325.1 | 333.0 | 328.23 | 571900.0 | 326.25 |
2020-04-02 | 341.57 | 321.5 | 330.22 | 333.45 | 772300.0 | 331.44 |
2020-04-01 | 337.83 | 310.34 | 312.01 | 333.77 | 1200100.0 | 331.76 |
2020-03-31 | 330.84 | 321.0 | 325.0 | 324.07 | 2097000.0 | 322.11 |
2020-03-30 | 353.42 | 333.51 | 338.65 | 346.75 | 954400.0 | 344.66 |
2020-03-27 | 341.99 | 326.06 | 328.83 | 338.74 | 646200.0 | 336.7 |
2020-03-26 | 342.0 | 317.82 | 323.5 | 338.51 | 870600.0 | 336.47 |
2020-03-25 | 349.68 | 320.81 | 345.48 | 321.45 | 963100.0 | 319.51 |
2020-03-24 | 349.0 | 333.16 | 341.12 | 343.56 | 881100.0 | 341.49 |
2020-03-23 | 336.8 | 294.21 | 310.91 | 323.87 | 1340500.0 | 321.91 |
2020-03-20 | 344.2 | 298.14 | 326.91 | 299.95 | 1802800.0 | 298.14 |
2020-03-19 | 337.22 | 289.34 | 292.0 | 323.14 | 1423000.0 | 321.19 |
2020-03-18 | 303.87 | 275.22 | 296.54 | 290.0 | 1098800.0 | 288.25 |
2020-03-17 | 314.96 | 282.03 | 291.64 | 298.74 | 1183400.0 | 296.94 |
2020-03-16 | 311.53 | 283.6 | 297.43 | 286.32 | 1089100.0 | 284.59 |
2020-03-13 | 329.08 | 297.32 | 328.39 | 316.63 | 1208600.0 | 314.72 |
2020-03-12 | 329.62 | 300.0 | 308.02 | 317.11 | 1139300.0 | 315.2 |
2020-03-11 | 344.72 | 332.03 | 338.3 | 332.66 | 889500.0 | 329.88 |
2020-03-10 | 347.32 | 328.5 | 337.79 | 343.95 | 857100.0 | 341.07 |
2020-03-09 | 340.18 | 314.0 | 321.56 | 336.67 | 1267600.0 | 333.85 |
2020-03-06 | 337.23 | 320.75 | 325.36 | 336.41 | 853400.0 | 333.6 |
2020-03-05 | 340.59 | 329.16 | 338.18 | 333.03 | 828400.0 | 330.24 |
2020-03-04 | 345.86 | 334.23 | 341.95 | 341.89 | 740900.0 | 339.03 |
2020-03-03 | 350.0 | 336.19 | 349.48 | 339.47 | 846700.0 | 336.63 |
2020-03-02 | 348.52 | 333.79 | 340.22 | 347.52 | 863600.0 | 344.61 |
2020-02-28 | 345.72 | 333.91 | 341.1 | 339.46 | 2077600.0 | 336.62 |
2020-02-27 | 361.05 | 347.73 | 361.05 | 347.86 | 1090800.0 | 344.95 |
2020-02-26 | 377.33 | 366.38 | 371.87 | 366.67 | 1107200.0 | 363.6 |
2020-02-25 | 379.58 | 363.71 | 363.71 | 368.66 | 2437000.0 | 365.58 |
2020-02-24 | 366.89 | 354.63 | 355.51 | 363.01 | 1221900.0 | 359.97 |
2020-02-21 | 374.0 | 362.97 | 366.01 | 371.96 | 1645000.0 | 368.85 |
2020-02-20 | 381.86 | 356.96 | 362.03 | 373.16 | 5009700.0 | 370.04 |
2020-02-19 | 301.77 | 295.39 | 297.99 | 297.1 | 1176000.0 | 294.61 |
2020-02-18 | 297.21 | 291.87 | 293.24 | 295.78 | 873800.0 | 293.31 |