Ecolab Inc. Common Stockのデータ
- Home
- Ecolab Inc. Common Stockの株価データ
Ecolab Inc. Common Stockの基本情報
名前 |
Ecolab Inc. Common Stock |
ティッカー |
ECL |
国 |
United States |
上場年 |
nan |
セクター |
Basic Industries |
Ecolab Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
220.0 |
210.5 |
219.8 |
210.91 |
1091800.0 |
210.91 |
2021-02-12 |
220.0 |
215.33 |
215.69 |
219.88 |
1001500.0 |
219.88 |
2021-02-11 |
218.58 |
214.47 |
215.71 |
216.4 |
911400.0 |
216.4 |
2021-02-10 |
217.97 |
215.27 |
217.46 |
215.65 |
581100.0 |
215.65 |
2021-02-09 |
217.68 |
215.12 |
217.31 |
215.56 |
922100.0 |
215.56 |
2021-02-08 |
217.3 |
213.15 |
214.07 |
217.05 |
754100.0 |
217.05 |
2021-02-05 |
214.07 |
210.88 |
210.9 |
212.78 |
818300.0 |
212.78 |
2021-02-04 |
210.6 |
205.79 |
209.56 |
208.13 |
993100.0 |
208.13 |
2021-02-03 |
210.94 |
207.08 |
209.82 |
208.97 |
876100.0 |
208.97 |
2021-02-02 |
211.49 |
208.16 |
209.92 |
210.28 |
920400.0 |
210.28 |
2021-02-01 |
209.11 |
204.69 |
205.34 |
208.43 |
1125700.0 |
208.43 |
2021-01-29 |
211.56 |
203.67 |
209.3 |
204.51 |
1116100.0 |
204.51 |
2021-01-28 |
217.12 |
207.1 |
210.06 |
211.1 |
1203000.0 |
211.1 |
2021-01-27 |
209.0 |
201.55 |
206.73 |
207.37 |
1123700.0 |
207.37 |
2021-01-26 |
212.04 |
209.07 |
211.27 |
209.33 |
875900.0 |
209.33 |
2021-01-25 |
213.0 |
208.0 |
212.17 |
211.26 |
743600.0 |
211.26 |
2021-01-22 |
213.95 |
210.75 |
213.81 |
212.39 |
856000.0 |
212.39 |
2021-01-21 |
220.0 |
213.93 |
218.31 |
214.01 |
724900.0 |
214.01 |
2021-01-20 |
219.43 |
216.34 |
217.3 |
218.38 |
702300.0 |
218.38 |
2021-01-19 |
216.69 |
211.02 |
212.38 |
215.91 |
1003500.0 |
215.91 |
2021-01-15 |
213.98 |
209.79 |
213.17 |
210.77 |
1155500.0 |
210.77 |
2021-01-14 |
219.03 |
212.13 |
217.56 |
212.43 |
814300.0 |
212.43 |
2021-01-13 |
223.26 |
216.14 |
222.48 |
216.96 |
1058800.0 |
216.96 |
2021-01-12 |
223.68 |
220.0 |
221.07 |
223.13 |
595100.0 |
223.13 |
2021-01-11 |
221.97 |
218.86 |
219.84 |
221.06 |
673200.0 |
221.06 |
2021-01-08 |
226.48 |
218.61 |
224.95 |
221.75 |
981500.0 |
221.75 |
2021-01-07 |
227.97 |
224.27 |
227.43 |
225.74 |
814200.0 |
225.74 |
2021-01-06 |
227.18 |
217.92 |
219.51 |
225.43 |
1310800.0 |
225.43 |
2021-01-05 |
216.85 |
212.43 |
214.27 |
216.56 |
721700.0 |
216.56 |
2021-01-04 |
220.45 |
213.11 |
218.0 |
214.31 |
1459900.0 |
214.31 |
2020-12-31 |
216.84 |
214.73 |
215.25 |
216.36 |
752300.0 |
216.36 |
2020-12-30 |
218.39 |
214.77 |
215.67 |
215.24 |
477300.0 |
215.24 |
2020-12-29 |
216.93 |
213.37 |
216.01 |
214.47 |
395100.0 |
214.47 |
2020-12-28 |
218.66 |
214.27 |
217.35 |
214.7 |
729600.0 |
214.7 |
2020-12-24 |
216.36 |
212.06 |
213.22 |
216.12 |
279200.0 |
216.12 |
2020-12-23 |
219.21 |
213.28 |
216.69 |
213.32 |
510600.0 |
213.32 |
2020-12-22 |
217.6 |
214.38 |
216.28 |
215.21 |
946900.0 |
215.21 |
2020-12-21 |
215.9 |
210.79 |
215.58 |
215.81 |
1241600.0 |
215.81 |
2020-12-18 |
221.34 |
216.87 |
221.06 |
218.58 |
2178300.0 |
218.58 |
2020-12-17 |
222.6 |
219.79 |
221.4 |
220.61 |
925500.0 |
220.61 |
2020-12-16 |
223.34 |
219.93 |
222.13 |
220.01 |
751600.0 |
220.01 |
2020-12-15 |
224.09 |
218.08 |
219.45 |
222.95 |
942100.0 |
222.95 |
2020-12-14 |
222.79 |
216.62 |
222.24 |
217.0 |
758300.0 |
217.0 |
2020-12-11 |
224.5 |
220.28 |
221.93 |
221.25 |
734500.0 |
220.77 |
2020-12-10 |
227.29 |
222.66 |
225.23 |
223.08 |
924000.0 |
222.6 |
2020-12-09 |
226.56 |
222.96 |
225.23 |
225.9 |
734200.0 |
225.41 |
2020-12-08 |
224.6 |
221.95 |
222.6 |
224.41 |
712700.0 |
223.92 |
2020-12-07 |
225.03 |
221.76 |
224.87 |
222.74 |
794600.0 |
222.26 |
2020-12-04 |
225.86 |
221.2 |
221.2 |
225.61 |
781200.0 |
225.12 |
2020-12-03 |
223.81 |
219.01 |
219.17 |
219.75 |
992700.0 |
219.27 |
2020-12-02 |
224.54 |
218.95 |
223.39 |
219.14 |
898600.0 |
218.66 |
2020-12-01 |
226.32 |
221.59 |
224.97 |
224.02 |
997000.0 |
223.53 |
2020-11-30 |
224.7 |
219.46 |
222.9 |
222.15 |
2060500.0 |
221.67 |
2020-11-27 |
225.38 |
218.83 |
219.45 |
224.81 |
792700.0 |
224.32 |
2020-11-25 |
220.48 |
216.91 |
218.4 |
218.03 |
757800.0 |
217.56 |
2020-11-24 |
221.72 |
216.39 |
216.39 |
219.31 |
979600.0 |
218.83 |
2020-11-23 |
215.5 |
212.01 |
212.78 |
213.92 |
730500.0 |
213.46 |
2020-11-20 |
212.34 |
209.75 |
210.4 |
210.66 |
847000.0 |
210.2 |
2020-11-19 |
212.59 |
207.6 |
208.88 |
210.93 |
802700.0 |
210.47 |
2020-11-18 |
213.39 |
209.44 |
213.13 |
209.44 |
828300.0 |
208.99 |
2020-11-17 |
212.99 |
209.9 |
211.34 |
212.27 |
874000.0 |
211.81 |
2020-11-16 |
215.02 |
209.56 |
210.27 |
213.38 |
839600.0 |
212.92 |
2020-11-13 |
208.71 |
204.96 |
205.23 |
208.43 |
1081700.0 |
207.98 |
2020-11-12 |
209.88 |
201.11 |
209.88 |
203.48 |
1180500.0 |
203.04 |
2020-11-11 |
213.88 |
207.72 |
213.4 |
209.83 |
1077900.0 |
209.37 |
2020-11-10 |
220.61 |
210.83 |
219.47 |
212.23 |
1829300.0 |
211.77 |
2020-11-09 |
220.21 |
208.85 |
210.0 |
216.9 |
2693800.0 |
216.43 |
2020-11-06 |
200.82 |
196.71 |
198.49 |
199.39 |
914800.0 |
198.96 |
2020-11-05 |
198.02 |
194.44 |
195.25 |
196.42 |
917400.0 |
195.99 |
2020-11-04 |
194.87 |
190.13 |
192.98 |
191.89 |
837100.0 |
191.47 |
2020-11-03 |
194.27 |
189.66 |
191.06 |
192.61 |
966500.0 |
192.19 |
2020-11-02 |
192.58 |
186.59 |
186.59 |
188.85 |
941500.0 |
188.44 |
2020-10-30 |
188.31 |
181.25 |
185.64 |
183.59 |
1159000.0 |
183.19 |
2020-10-29 |
188.4 |
184.02 |
185.73 |
186.94 |
1206000.0 |
186.53 |
2020-10-28 |
189.19 |
185.0 |
185.92 |
185.35 |
1198900.0 |
184.95 |
2020-10-27 |
204.49 |
189.04 |
200.0 |
189.77 |
2387200.0 |
189.36 |
2020-10-26 |
203.35 |
197.82 |
202.45 |
198.17 |
1148100.0 |
197.74 |
2020-10-23 |
207.74 |
204.04 |
206.25 |
204.87 |
748200.0 |
204.43 |
2020-10-22 |
205.83 |
202.37 |
203.28 |
204.87 |
689800.0 |
204.43 |
2020-10-21 |
206.21 |
202.29 |
202.29 |
203.21 |
1039900.0 |
202.77 |
2020-10-20 |
205.25 |
201.9 |
202.18 |
203.01 |
887200.0 |
202.57 |
2020-10-19 |
206.03 |
200.79 |
205.3 |
201.79 |
993900.0 |
201.35 |
2020-10-16 |
206.8 |
202.16 |
202.53 |
204.53 |
1070600.0 |
204.09 |
2020-10-15 |
203.19 |
197.94 |
198.79 |
201.44 |
1054300.0 |
201.0 |
2020-10-14 |
203.41 |
201.12 |
201.36 |
201.31 |
668100.0 |
200.87 |
2020-10-13 |
204.49 |
200.85 |
202.11 |
201.05 |
990400.0 |
200.61 |
2020-10-12 |
206.18 |
201.97 |
204.35 |
202.73 |
1249000.0 |
202.29 |
2020-10-09 |
204.72 |
202.91 |
203.64 |
203.16 |
670800.0 |
202.72 |
2020-10-08 |
203.47 |
201.32 |
203.34 |
201.46 |
842000.0 |
201.02 |
2020-10-07 |
203.28 |
199.57 |
199.64 |
201.4 |
1357100.0 |
200.96 |
2020-10-06 |
201.9 |
196.19 |
200.0 |
196.43 |
1284300.0 |
196.0 |
2020-10-05 |
202.29 |
199.09 |
200.48 |
199.39 |
1295500.0 |
198.96 |
2020-10-02 |
199.84 |
194.5 |
195.07 |
198.06 |
1162000.0 |
197.63 |
2020-10-01 |
203.75 |
196.12 |
201.78 |
197.08 |
1192800.0 |
196.65 |
2020-09-30 |
201.63 |
198.08 |
198.69 |
199.84 |
1390400.0 |
199.41 |
2020-09-29 |
199.26 |
196.82 |
199.0 |
197.45 |
776900.0 |
197.02 |
2020-09-28 |
201.44 |
197.69 |
199.91 |
198.27 |
1316000.0 |
197.84 |
2020-09-25 |
196.72 |
193.0 |
193.71 |
196.03 |
1021300.0 |
195.6 |
2020-09-24 |
197.37 |
192.42 |
194.11 |
194.61 |
961700.0 |
194.19 |
2020-09-23 |
200.0 |
194.7 |
199.27 |
195.2 |
1131500.0 |
194.78 |
2020-09-22 |
200.46 |
198.45 |
199.37 |
199.16 |
913300.0 |
198.73 |
2020-09-21 |
200.97 |
195.89 |
199.94 |
198.47 |
744500.0 |
198.04 |
2020-09-18 |
208.2 |
203.81 |
207.05 |
204.02 |
1910000.0 |
203.58 |
2020-09-17 |
208.49 |
204.92 |
205.97 |
207.5 |
1343900.0 |
207.05 |
2020-09-16 |
209.54 |
207.65 |
208.0 |
207.82 |
1574000.0 |
207.37 |
2020-09-15 |
208.33 |
205.98 |
206.67 |
206.63 |
1433300.0 |
206.18 |
2020-09-14 |
207.03 |
204.4 |
205.49 |
204.89 |
1029500.0 |
204.45 |
2020-09-11 |
204.86 |
202.14 |
203.64 |
203.6 |
1012500.0 |
202.69 |
2020-09-10 |
205.62 |
201.46 |
204.24 |
201.87 |
828600.0 |
200.97 |
2020-09-09 |
205.09 |
199.96 |
200.2 |
203.0 |
1342700.0 |
202.09 |
2020-09-08 |
203.29 |
195.17 |
202.87 |
197.88 |
1322700.0 |
196.99 |
2020-09-04 |
206.82 |
202.87 |
204.85 |
204.76 |
1632800.0 |
203.84 |
2020-09-03 |
209.39 |
202.18 |
208.53 |
204.84 |
2042300.0 |
203.92 |
2020-09-02 |
209.67 |
201.25 |
201.25 |
209.18 |
1372800.0 |
208.24 |
2020-09-01 |
201.66 |
195.79 |
196.62 |
201.66 |
1124900.0 |
200.76 |
2020-08-31 |
200.99 |
196.96 |
200.5 |
197.08 |
826100.0 |
196.2 |
2020-08-28 |
200.67 |
196.6 |
197.88 |
200.5 |
748800.0 |
199.6 |
2020-08-27 |
199.9 |
197.59 |
197.61 |
197.68 |
869000.0 |
196.8 |
2020-08-26 |
198.27 |
195.43 |
195.75 |
197.11 |
783800.0 |
196.23 |
2020-08-25 |
199.37 |
195.74 |
197.93 |
195.99 |
664100.0 |
195.11 |
2020-08-24 |
198.5 |
196.11 |
196.58 |
197.52 |
578000.0 |
196.64 |
2020-08-21 |
195.36 |
193.03 |
194.65 |
194.85 |
704300.0 |
193.98 |
2020-08-20 |
194.78 |
192.16 |
192.16 |
194.41 |
508100.0 |
193.54 |
2020-08-19 |
196.04 |
193.85 |
195.4 |
194.06 |
688100.0 |
193.19 |
2020-08-18 |
195.81 |
193.58 |
195.41 |
194.37 |
619900.0 |
193.5 |
2020-08-17 |
197.39 |
193.73 |
195.77 |
194.85 |
637700.0 |
193.98 |
2020-08-14 |
196.84 |
193.86 |
196.07 |
194.71 |
630900.0 |
193.84 |
2020-08-13 |
198.91 |
195.95 |
196.77 |
196.55 |
618200.0 |
195.67 |
2020-08-12 |
199.93 |
197.29 |
197.5 |
198.69 |
850000.0 |
197.8 |
2020-08-11 |
199.98 |
195.61 |
198.62 |
196.22 |
786100.0 |
195.34 |
2020-08-10 |
197.23 |
194.21 |
194.97 |
195.3 |
761100.0 |
194.43 |
2020-08-07 |
196.09 |
192.27 |
194.0 |
194.9 |
1354900.0 |
194.03 |
2020-08-06 |
195.12 |
191.01 |
192.38 |
194.2 |
1378500.0 |
193.33 |
2020-08-05 |
193.98 |
190.26 |
190.26 |
191.94 |
1613500.0 |
191.08 |
2020-08-04 |
190.6 |
183.04 |
184.43 |
189.31 |
2265900.0 |
188.46 |
2020-08-03 |
189.12 |
184.3 |
188.01 |
184.41 |
1586800.0 |
183.59 |
2020-07-31 |
191.2 |
183.28 |
190.35 |
187.08 |
1797400.0 |
186.24 |
2020-07-30 |
193.65 |
189.35 |
192.13 |
191.05 |
1447500.0 |
190.2 |
2020-07-29 |
196.24 |
193.15 |
193.26 |
194.83 |
2339900.0 |
193.96 |
2020-07-28 |
205.5 |
193.31 |
205.5 |
193.72 |
2566900.0 |
192.85 |
2020-07-27 |
213.41 |
208.57 |
210.13 |
212.04 |
896800.0 |
211.09 |
2020-07-24 |
210.19 |
207.85 |
209.02 |
210.06 |
702300.0 |
209.12 |
2020-07-23 |
212.67 |
208.79 |
210.91 |
209.54 |
764700.0 |
208.6 |
2020-07-22 |
210.56 |
207.16 |
207.6 |
210.32 |
633900.0 |
209.38 |
2020-07-21 |
211.18 |
207.19 |
210.42 |
207.65 |
852100.0 |
206.72 |
2020-07-20 |
211.53 |
208.41 |
209.87 |
209.85 |
1297900.0 |
208.91 |
2020-07-17 |
210.92 |
208.37 |
209.01 |
210.36 |
826300.0 |
209.42 |
2020-07-16 |
210.02 |
206.79 |
207.0 |
208.29 |
838300.0 |
207.36 |
2020-07-15 |
208.54 |
205.31 |
206.13 |
207.9 |
917800.0 |
206.97 |
2020-07-14 |
204.35 |
199.0 |
199.34 |
204.14 |
803100.0 |
203.23 |
2020-07-13 |
204.77 |
199.94 |
201.97 |
200.3 |
1206700.0 |
199.4 |
2020-07-10 |
201.22 |
196.27 |
197.51 |
200.66 |
886200.0 |
199.76 |
2020-07-09 |
198.64 |
194.54 |
197.65 |
197.5 |
1229200.0 |
196.62 |
2020-07-08 |
203.21 |
194.0 |
202.14 |
196.77 |
1939200.0 |
195.89 |
2020-07-07 |
203.79 |
200.0 |
200.29 |
202.94 |
1475700.0 |
202.03 |
2020-07-06 |
204.52 |
197.86 |
203.33 |
201.73 |
1972400.0 |
200.83 |
2020-07-02 |
204.15 |
200.15 |
202.96 |
200.9 |
1727300.0 |
200.0 |
2020-07-01 |
201.27 |
197.71 |
199.22 |
200.24 |
1470200.0 |
199.34 |
2020-06-30 |
199.78 |
194.7 |
196.34 |
198.95 |
1302000.0 |
198.06 |
2020-06-29 |
196.43 |
192.59 |
194.47 |
195.62 |
1030400.0 |
194.75 |
2020-06-26 |
199.93 |
190.98 |
197.15 |
191.75 |
3866400.0 |
190.89 |
2020-06-25 |
196.71 |
192.3 |
195.49 |
196.03 |
1098500.0 |
195.15 |
2020-06-24 |
198.86 |
196.53 |
198.51 |
196.67 |
1296200.0 |
195.79 |
2020-06-23 |
204.56 |
199.72 |
203.06 |
199.81 |
1004100.0 |
198.92 |
2020-06-22 |
202.47 |
196.52 |
199.08 |
201.65 |
1211700.0 |
200.75 |
2020-06-19 |
209.94 |
199.41 |
209.44 |
199.75 |
2531800.0 |
198.86 |
2020-06-18 |
205.97 |
203.11 |
204.34 |
205.24 |
1374400.0 |
204.32 |
2020-06-17 |
207.76 |
203.64 |
207.76 |
205.06 |
1421000.0 |
204.14 |
2020-06-16 |
208.47 |
203.18 |
208.06 |
206.23 |
1848400.0 |
205.31 |
2020-06-15 |
200.8 |
196.69 |
198.73 |
199.89 |
3616200.0 |
199.0 |
2020-06-12 |
210.4 |
199.19 |
208.58 |
204.06 |
2066500.0 |
202.68 |
2020-06-11 |
220.65 |
201.87 |
219.88 |
202.54 |
2292000.0 |
201.17 |
2020-06-10 |
228.45 |
223.69 |
227.84 |
225.91 |
4439400.0 |
224.38 |
2020-06-09 |
229.21 |
225.89 |
226.92 |
226.71 |
9422300.0 |
225.18 |
2020-06-08 |
230.6 |
225.55 |
228.33 |
230.11 |
5622300.0 |
228.55 |
2020-06-05 |
231.36 |
224.95 |
225.15 |
229.56 |
14131100.0 |
228.01 |
2020-06-04 |
222.14 |
217.11 |
219.17 |
222.0 |
5127500.0 |
220.5 |
2020-06-03 |
221.79 |
215.07 |
215.63 |
220.86 |
27343300.0 |
219.37 |
2020-06-02 |
220.39 |
209.31 |
209.31 |
212.14 |
38401500.0 |
210.7 |
2020-06-01 |
213.04 |
207.83 |
212.66 |
209.05 |
24301200.0 |
207.64 |
2020-05-29 |
216.91 |
208.2 |
211.38 |
212.58 |
21059600.0 |
211.14 |
2020-05-28 |
212.79 |
205.13 |
210.02 |
211.41 |
14058400.0 |
209.98 |
2020-05-27 |
207.64 |
202.35 |
207.02 |
207.35 |
10254900.0 |
205.95 |
2020-05-26 |
207.94 |
202.2 |
204.18 |
204.59 |
5241700.0 |
203.21 |
2020-05-22 |
201.57 |
199.02 |
200.1 |
200.5 |
1656100.0 |
199.14 |
2020-05-21 |
203.93 |
199.7 |
202.83 |
200.4 |
3440600.0 |
199.04 |
2020-05-20 |
208.08 |
201.77 |
205.0 |
202.45 |
3473400.0 |
201.08 |
2020-05-19 |
205.85 |
201.09 |
204.4 |
201.24 |
2594400.0 |
199.88 |
2020-05-18 |
206.98 |
199.53 |
200.0 |
204.89 |
3021800.0 |
203.5 |
2020-05-15 |
195.33 |
189.35 |
190.8 |
194.75 |
3032000.0 |
193.43 |
2020-05-14 |
192.65 |
186.23 |
189.7 |
192.44 |
1748900.0 |
191.14 |
2020-05-13 |
194.46 |
190.14 |
193.3 |
191.97 |
1433000.0 |
190.67 |
2020-05-12 |
197.96 |
194.18 |
196.93 |
194.2 |
919100.0 |
192.89 |
2020-05-11 |
196.8 |
193.49 |
195.92 |
196.08 |
1193000.0 |
194.75 |
2020-05-08 |
198.44 |
194.86 |
197.0 |
197.76 |
1052600.0 |
196.42 |
2020-05-07 |
197.03 |
193.48 |
196.25 |
194.12 |
1014400.0 |
192.81 |
2020-05-06 |
196.5 |
192.22 |
193.25 |
193.03 |
1185300.0 |
191.72 |
2020-05-05 |
196.69 |
192.93 |
195.37 |
193.32 |
1092700.0 |
192.01 |
2020-05-04 |
191.8 |
185.85 |
188.94 |
191.52 |
1101800.0 |
190.22 |
2020-05-01 |
191.22 |
187.84 |
190.21 |
190.0 |
1356600.0 |
188.71 |
2020-04-30 |
195.33 |
192.05 |
194.12 |
193.5 |
2138400.0 |
192.19 |
2020-04-29 |
199.95 |
196.66 |
197.84 |
197.58 |
1638100.0 |
196.24 |
2020-04-28 |
199.82 |
191.26 |
194.0 |
197.58 |
2385200.0 |
196.24 |
2020-04-27 |
189.0 |
180.52 |
180.73 |
187.51 |
1783300.0 |
186.24 |
2020-04-24 |
180.22 |
174.94 |
177.13 |
180.08 |
1272900.0 |
178.86 |
2020-04-23 |
178.08 |
175.01 |
175.43 |
175.04 |
1296900.0 |
173.86 |
2020-04-22 |
175.6 |
171.95 |
173.07 |
174.76 |
985400.0 |
173.58 |
2020-04-21 |
172.39 |
168.56 |
170.0 |
170.16 |
875200.0 |
169.01 |
2020-04-20 |
176.89 |
172.75 |
175.77 |
172.96 |
1011100.0 |
171.79 |
2020-04-17 |
179.26 |
175.0 |
176.66 |
178.75 |
1265900.0 |
177.54 |
2020-04-16 |
176.19 |
170.35 |
175.35 |
172.49 |
921300.0 |
171.32 |
2020-04-15 |
178.38 |
173.65 |
178.09 |
174.66 |
1069800.0 |
173.48 |
2020-04-14 |
181.54 |
177.36 |
180.0 |
180.8 |
1748400.0 |
179.58 |
2020-04-13 |
180.1 |
171.78 |
176.34 |
174.66 |
1287800.0 |
173.48 |
2020-04-09 |
180.34 |
172.01 |
173.34 |
179.86 |
2170900.0 |
178.64 |
2020-04-08 |
171.78 |
158.42 |
159.98 |
170.81 |
1723200.0 |
169.65 |
2020-04-07 |
164.79 |
158.13 |
162.91 |
159.11 |
1464700.0 |
158.03 |
2020-04-06 |
158.63 |
153.96 |
154.97 |
157.39 |
1708100.0 |
156.33 |
2020-04-03 |
154.72 |
146.57 |
151.3 |
147.26 |
1635000.0 |
146.26 |
2020-04-02 |
152.97 |
145.77 |
147.21 |
152.16 |
2486500.0 |
151.13 |
2020-04-01 |
151.22 |
145.31 |
150.42 |
146.7 |
2659600.0 |
145.71 |
2020-03-31 |
160.7 |
155.38 |
160.14 |
155.83 |
2442800.0 |
154.78 |
2020-03-30 |
162.58 |
157.26 |
160.02 |
161.4 |
1773800.0 |
160.31 |
2020-03-27 |
162.2 |
153.42 |
154.97 |
157.48 |
1800600.0 |
156.41 |
2020-03-26 |
163.21 |
153.02 |
154.69 |
161.69 |
2426000.0 |
160.6 |
2020-03-25 |
157.01 |
148.21 |
151.02 |
151.78 |
2236400.0 |
150.75 |
2020-03-24 |
154.46 |
132.03 |
135.41 |
152.97 |
3078900.0 |
151.94 |
2020-03-23 |
141.32 |
124.6 |
141.32 |
125.22 |
3445300.0 |
124.37 |
2020-03-20 |
159.43 |
140.57 |
159.42 |
141.88 |
2746200.0 |
140.92 |
2020-03-19 |
164.45 |
151.48 |
155.57 |
159.58 |
2084600.0 |
158.5 |
2020-03-18 |
170.9 |
143.61 |
164.98 |
156.53 |
2395700.0 |
155.47 |
2020-03-17 |
176.7 |
163.64 |
167.59 |
169.5 |
2791100.0 |
168.35 |
2020-03-16 |
173.29 |
157.41 |
163.3 |
166.12 |
2419400.0 |
165.0 |
2020-03-13 |
180.86 |
164.45 |
173.85 |
180.07 |
1908600.0 |
178.38 |
2020-03-12 |
178.39 |
165.0 |
174.63 |
165.06 |
2583500.0 |
163.52 |
2020-03-11 |
187.64 |
182.3 |
185.36 |
186.58 |
2145400.0 |
184.83 |
2020-03-10 |
191.73 |
180.91 |
188.96 |
190.85 |
2935700.0 |
189.06 |
2020-03-09 |
189.97 |
181.25 |
182.75 |
183.84 |
2081600.0 |
182.12 |
2020-03-06 |
195.75 |
188.88 |
193.91 |
194.41 |
1864400.0 |
192.59 |
2020-03-05 |
202.74 |
197.55 |
199.29 |
198.91 |
1599100.0 |
197.05 |
2020-03-04 |
204.53 |
195.4 |
197.91 |
204.34 |
1897700.0 |
202.43 |
2020-03-03 |
197.04 |
191.0 |
192.2 |
193.92 |
3065700.0 |
192.11 |
2020-03-02 |
191.28 |
182.09 |
182.7 |
191.22 |
1778700.0 |
189.43 |
2020-02-28 |
180.61 |
174.01 |
178.34 |
180.45 |
3424800.0 |
178.76 |
2020-02-27 |
192.71 |
183.43 |
191.38 |
183.48 |
2116600.0 |
181.76 |
2020-02-26 |
197.64 |
193.84 |
195.5 |
194.43 |
1716300.0 |
192.61 |
2020-02-25 |
203.41 |
193.72 |
202.0 |
194.78 |
1285800.0 |
192.96 |
2020-02-24 |
205.51 |
202.26 |
203.84 |
202.52 |
1307000.0 |
200.62 |
2020-02-21 |
208.83 |
205.59 |
205.81 |
207.5 |
1053800.0 |
205.56 |
2020-02-20 |
211.24 |
205.02 |
210.0 |
206.31 |
1200200.0 |
204.38 |
2020-02-19 |
210.71 |
208.22 |
208.62 |
210.31 |
1200800.0 |
208.34 |
2020-02-18 |
209.67 |
204.71 |
207.18 |
207.68 |
1355800.0 |
205.74 |