名前 | Merck & Company Inc. Common Stock (new) |
ティッカー | MRK |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 75.43 | 74.05 | 75.37 | 74.25 | 9274300.0 | 74.25 |
2021-02-12 | 75.11 | 74.54 | 74.72 | 75.0 | 6429500.0 | 75.0 |
2021-02-11 | 75.1 | 74.23 | 74.81 | 74.74 | 8378800.0 | 74.74 |
2021-02-10 | 75.38 | 74.54 | 75.32 | 74.89 | 11184700.0 | 74.89 |
2021-02-09 | 75.17 | 74.36 | 75.1 | 75.04 | 12867000.0 | 75.04 |
2021-02-08 | 76.19 | 74.66 | 75.85 | 75.04 | 15952800.0 | 75.04 |
2021-02-05 | 76.98 | 75.41 | 76.43 | 75.8 | 13265100.0 | 75.8 |
2021-02-04 | 77.01 | 75.54 | 76.97 | 76.03 | 18003400.0 | 76.03 |
2021-02-03 | 78.15 | 77.15 | 77.64 | 77.32 | 9575200.0 | 77.32 |
2021-02-02 | 78.92 | 77.7 | 77.79 | 77.77 | 9414800.0 | 77.77 |
2021-02-01 | 78.33 | 77.34 | 77.99 | 77.36 | 7847900.0 | 77.36 |
2021-01-29 | 78.37 | 76.39 | 77.99 | 77.07 | 10182700.0 | 77.07 |
2021-01-28 | 78.51 | 77.07 | 77.08 | 77.92 | 12377900.0 | 77.92 |
2021-01-27 | 80.07 | 76.84 | 79.86 | 77.07 | 15487000.0 | 77.07 |
2021-01-26 | 81.15 | 80.13 | 81.15 | 80.25 | 7393400.0 | 80.25 |
2021-01-25 | 81.19 | 80.06 | 80.71 | 81.15 | 9501600.0 | 81.15 |
2021-01-22 | 81.43 | 80.76 | 80.89 | 80.98 | 9004700.0 | 80.98 |
2021-01-21 | 82.3 | 80.96 | 81.81 | 81.18 | 8631300.0 | 81.18 |
2021-01-20 | 83.55 | 82.27 | 83.25 | 82.46 | 10589600.0 | 82.46 |
2021-01-19 | 83.9 | 82.66 | 83.57 | 83.19 | 8079500.0 | 83.19 |
2021-01-15 | 83.5 | 81.56 | 81.84 | 83.38 | 9736200.0 | 83.38 |
2021-01-14 | 82.8 | 81.88 | 82.42 | 82.17 | 10845800.0 | 82.17 |
2021-01-13 | 83.37 | 82.22 | 83.37 | 82.34 | 9631500.0 | 82.34 |
2021-01-12 | 85.14 | 82.55 | 85.12 | 83.09 | 9664700.0 | 83.09 |
2021-01-11 | 85.6 | 83.25 | 83.5 | 85.0 | 12871400.0 | 85.0 |
2021-01-08 | 84.37 | 82.55 | 84.37 | 83.03 | 9125100.0 | 83.03 |
2021-01-07 | 84.37 | 82.07 | 82.55 | 84.02 | 9969400.0 | 84.02 |
2021-01-06 | 82.74 | 80.31 | 80.58 | 82.38 | 10039500.0 | 82.38 |
2021-01-05 | 81.4 | 79.91 | 80.67 | 81.1 | 10454700.0 | 81.1 |
2021-01-04 | 82.09 | 79.88 | 82.0 | 80.96 | 10021600.0 | 80.96 |
2020-12-31 | 81.94 | 80.38 | 80.64 | 81.8 | 5257100.0 | 81.8 |
2020-12-30 | 81.73 | 80.54 | 81.66 | 80.59 | 5661600.0 | 80.59 |
2020-12-29 | 81.59 | 80.76 | 80.8 | 81.42 | 5446600.0 | 81.42 |
2020-12-28 | 81.14 | 80.13 | 80.65 | 80.45 | 4584200.0 | 80.45 |
2020-12-24 | 80.43 | 79.87 | 80.0 | 80.14 | 2822000.0 | 80.14 |
2020-12-23 | 80.43 | 79.57 | 79.59 | 79.76 | 5778700.0 | 79.76 |
2020-12-22 | 79.99 | 78.24 | 78.99 | 79.42 | 8637800.0 | 79.42 |
2020-12-21 | 79.33 | 77.74 | 78.8 | 79.29 | 10630500.0 | 79.29 |
2020-12-18 | 80.18 | 78.45 | 79.71 | 79.53 | 31642900.0 | 79.53 |
2020-12-17 | 80.56 | 79.68 | 80.39 | 79.82 | 11173700.0 | 79.82 |
2020-12-16 | 80.75 | 79.65 | 80.28 | 79.83 | 9053100.0 | 79.83 |
2020-12-15 | 81.04 | 80.0 | 80.5 | 80.48 | 9626700.0 | 80.48 |
2020-12-14 | 83.08 | 80.04 | 82.63 | 80.32 | 12537500.0 | 80.32 |
2020-12-11 | 83.42 | 82.52 | 82.85 | 82.96 | 7613700.0 | 82.31 |
2020-12-10 | 83.94 | 82.72 | 83.66 | 82.99 | 7012600.0 | 82.34 |
2020-12-09 | 83.88 | 82.54 | 83.82 | 83.47 | 6840000.0 | 82.82 |
2020-12-08 | 83.74 | 82.26 | 82.29 | 83.18 | 8268100.0 | 82.53 |
2020-12-07 | 83.47 | 82.05 | 82.06 | 82.51 | 8424800.0 | 81.86 |
2020-12-04 | 81.96 | 81.11 | 81.14 | 81.94 | 8255300.0 | 81.3 |
2020-12-03 | 81.97 | 80.82 | 81.94 | 81.45 | 6760600.0 | 80.81 |
2020-12-02 | 82.74 | 81.29 | 81.94 | 81.83 | 6837600.0 | 81.19 |
2020-12-01 | 82.46 | 80.82 | 80.95 | 81.55 | 9701500.0 | 80.91 |
2020-11-30 | 80.54 | 79.41 | 80.0 | 80.39 | 13837700.0 | 79.76 |
2020-11-27 | 80.68 | 79.56 | 80.3 | 79.86 | 5386000.0 | 79.23 |
2020-11-25 | 80.46 | 79.6 | 80.14 | 80.06 | 5747700.0 | 79.43 |
2020-11-24 | 80.89 | 79.67 | 80.02 | 80.14 | 12205000.0 | 79.51 |
2020-11-23 | 81.16 | 79.38 | 80.61 | 80.28 | 9063500.0 | 79.65 |
2020-11-20 | 80.81 | 79.73 | 80.47 | 80.45 | 8030000.0 | 79.82 |
2020-11-19 | 80.77 | 79.33 | 80.77 | 80.39 | 6714800.0 | 79.76 |
2020-11-18 | 81.97 | 80.23 | 81.43 | 80.25 | 8280700.0 | 79.62 |
2020-11-17 | 81.96 | 80.41 | 81.06 | 81.5 | 9073600.0 | 80.86 |
2020-11-16 | 81.89 | 79.7 | 81.23 | 80.18 | 9068200.0 | 79.55 |
2020-11-13 | 81.85 | 79.72 | 80.24 | 81.09 | 7341800.0 | 80.45 |
2020-11-12 | 81.0 | 79.03 | 80.55 | 79.86 | 7122900.0 | 79.23 |
2020-11-11 | 81.87 | 80.59 | 81.87 | 81.06 | 5478700.0 | 80.42 |
2020-11-10 | 82.03 | 81.01 | 81.78 | 81.11 | 8200300.0 | 80.47 |
2020-11-09 | 85.17 | 80.35 | 84.78 | 80.5 | 10671800.0 | 79.87 |
2020-11-06 | 81.14 | 79.45 | 79.45 | 80.36 | 6627400.0 | 79.73 |
2020-11-05 | 82.9 | 80.44 | 82.06 | 80.46 | 8852300.0 | 79.83 |
2020-11-04 | 82.89 | 79.54 | 79.94 | 80.62 | 14056700.0 | 79.99 |
2020-11-03 | 78.23 | 76.76 | 77.47 | 76.92 | 7341200.0 | 76.32 |
2020-11-02 | 76.86 | 75.64 | 76.45 | 76.71 | 7772400.0 | 76.11 |
2020-10-30 | 75.89 | 73.94 | 75.38 | 75.21 | 10588500.0 | 74.62 |
2020-10-29 | 76.59 | 74.67 | 76.17 | 75.89 | 8887700.0 | 75.3 |
2020-10-28 | 77.73 | 76.02 | 77.13 | 76.18 | 8578200.0 | 75.58 |
2020-10-27 | 80.23 | 77.99 | 78.93 | 77.99 | 11680700.0 | 77.38 |
2020-10-26 | 79.8 | 78.26 | 79.33 | 78.84 | 8705000.0 | 78.22 |
2020-10-23 | 80.62 | 79.26 | 79.26 | 79.83 | 6974600.0 | 79.2 |
2020-10-22 | 79.45 | 78.1 | 78.1 | 79.21 | 5797700.0 | 78.59 |
2020-10-21 | 78.85 | 78.03 | 78.26 | 78.07 | 9246000.0 | 77.46 |
2020-10-20 | 78.97 | 78.08 | 78.97 | 78.27 | 10634300.0 | 77.66 |
2020-10-19 | 80.49 | 78.33 | 80.12 | 78.67 | 8219900.0 | 78.05 |
2020-10-16 | 80.3 | 79.11 | 79.3 | 79.83 | 7541500.0 | 79.2 |
2020-10-15 | 79.94 | 78.78 | 79.8 | 79.06 | 8732800.0 | 78.44 |
2020-10-14 | 80.93 | 80.07 | 80.85 | 80.51 | 8747100.0 | 79.88 |
2020-10-13 | 80.93 | 80.04 | 80.3 | 80.71 | 8707800.0 | 80.08 |
2020-10-12 | 80.72 | 79.91 | 80.51 | 80.36 | 7897300.0 | 79.73 |
2020-10-09 | 81.08 | 80.05 | 80.88 | 80.36 | 5683300.0 | 79.73 |
2020-10-08 | 81.83 | 80.16 | 80.39 | 80.48 | 8795000.0 | 79.85 |
2020-10-07 | 80.35 | 79.51 | 80.09 | 80.04 | 9394300.0 | 79.41 |
2020-10-06 | 81.14 | 79.52 | 81.13 | 79.63 | 9802700.0 | 79.01 |
2020-10-05 | 81.54 | 80.62 | 81.23 | 81.24 | 8403800.0 | 80.6 |
2020-10-02 | 81.74 | 80.45 | 80.8 | 80.8 | 5014700.0 | 80.17 |
2020-10-01 | 83.34 | 81.25 | 83.18 | 81.64 | 8025100.0 | 81.0 |
2020-09-30 | 83.32 | 82.02 | 82.26 | 82.95 | 11062600.0 | 82.3 |
2020-09-29 | 83.15 | 81.7 | 82.68 | 81.9 | 6433600.0 | 81.26 |
2020-09-28 | 83.7 | 82.56 | 83.2 | 82.76 | 5843200.0 | 82.11 |
2020-09-25 | 83.24 | 81.8 | 82.15 | 82.93 | 6614600.0 | 82.28 |
2020-09-24 | 83.48 | 81.85 | 82.1 | 83.15 | 7485000.0 | 82.5 |
2020-09-23 | 83.82 | 82.58 | 83.09 | 82.63 | 6761300.0 | 81.98 |
2020-09-22 | 83.57 | 82.2 | 83.1 | 82.94 | 7770200.0 | 82.29 |
2020-09-21 | 85.34 | 82.09 | 84.92 | 83.13 | 9966900.0 | 82.48 |
2020-09-18 | 86.3 | 84.94 | 85.57 | 85.81 | 11744700.0 | 85.14 |
2020-09-17 | 85.77 | 84.45 | 85.38 | 85.64 | 7719900.0 | 84.97 |
2020-09-16 | 86.1 | 84.5 | 84.5 | 85.57 | 9904800.0 | 84.9 |
2020-09-15 | 85.17 | 83.65 | 84.73 | 84.21 | 10330800.0 | 83.55 |
2020-09-14 | 85.1 | 83.73 | 84.2 | 84.16 | 8183200.0 | 83.5 |
2020-09-11 | 84.88 | 83.78 | 83.84 | 84.48 | 6842800.0 | 83.21 |
2020-09-10 | 84.88 | 83.28 | 84.73 | 83.57 | 6591200.0 | 82.32 |
2020-09-09 | 85.82 | 83.66 | 83.77 | 84.88 | 8456400.0 | 83.61 |
2020-09-08 | 85.94 | 83.0 | 85.94 | 83.33 | 8679000.0 | 82.08 |
2020-09-04 | 86.89 | 84.25 | 85.55 | 85.24 | 8931000.0 | 83.96 |
2020-09-03 | 87.8 | 84.94 | 87.69 | 85.49 | 12389000.0 | 84.21 |
2020-09-02 | 87.21 | 84.27 | 84.48 | 86.93 | 11041600.0 | 85.63 |
2020-09-01 | 85.8 | 83.92 | 85.35 | 84.43 | 6486600.0 | 83.16 |
2020-08-31 | 85.93 | 85.14 | 85.6 | 85.27 | 7566100.0 | 83.99 |
2020-08-28 | 85.88 | 84.91 | 85.88 | 85.65 | 5853100.0 | 84.37 |
2020-08-27 | 86.16 | 85.08 | 85.45 | 85.82 | 6168800.0 | 84.53 |
2020-08-26 | 85.68 | 84.66 | 85.31 | 85.54 | 7484900.0 | 84.26 |
2020-08-25 | 86.29 | 85.2 | 85.91 | 85.68 | 9776700.0 | 84.39 |
2020-08-24 | 85.47 | 84.48 | 85.2 | 85.42 | 7235000.0 | 84.14 |
2020-08-21 | 85.18 | 84.12 | 85.1 | 84.98 | 6574900.0 | 83.71 |
2020-08-20 | 85.31 | 84.39 | 84.8 | 85.03 | 6088200.0 | 83.75 |
2020-08-19 | 85.71 | 84.56 | 84.56 | 85.03 | 6580200.0 | 83.75 |
2020-08-18 | 85.01 | 83.77 | 84.89 | 84.56 | 6251500.0 | 83.29 |
2020-08-17 | 85.18 | 84.01 | 84.28 | 84.76 | 8358600.0 | 83.49 |
2020-08-14 | 84.43 | 83.17 | 83.38 | 83.48 | 7052000.0 | 82.23 |
2020-08-13 | 83.63 | 82.01 | 82.13 | 83.54 | 7113800.0 | 82.29 |
2020-08-12 | 82.91 | 81.34 | 81.37 | 82.68 | 6962700.0 | 81.44 |
2020-08-11 | 81.87 | 80.63 | 81.75 | 80.91 | 7286900.0 | 79.7 |
2020-08-10 | 81.21 | 80.3 | 81.01 | 80.91 | 5517600.0 | 79.7 |
2020-08-07 | 81.02 | 80.03 | 80.79 | 81.02 | 6656600.0 | 79.8 |
2020-08-06 | 82.39 | 80.58 | 81.46 | 81.05 | 6924200.0 | 79.83 |
2020-08-05 | 82.47 | 81.15 | 82.07 | 81.64 | 6198400.0 | 80.42 |
2020-08-04 | 82.55 | 81.07 | 82.55 | 81.67 | 6888100.0 | 80.45 |
2020-08-03 | 83.8 | 81.86 | 82.15 | 82.54 | 10115900.0 | 81.3 |
2020-07-31 | 81.68 | 79.15 | 80.89 | 80.24 | 11728200.0 | 79.04 |
2020-07-30 | 79.28 | 77.63 | 78.73 | 78.99 | 6825000.0 | 77.81 |
2020-07-29 | 79.74 | 78.74 | 79.25 | 79.35 | 6105000.0 | 78.16 |
2020-07-28 | 80.21 | 78.97 | 79.19 | 79.69 | 8105500.0 | 78.49 |
2020-07-27 | 79.14 | 76.31 | 76.41 | 78.93 | 10456400.0 | 77.75 |
2020-07-24 | 77.99 | 76.36 | 77.85 | 77.1 | 8653400.0 | 75.94 |
2020-07-23 | 79.2 | 77.51 | 79.15 | 78.06 | 11029500.0 | 76.89 |
2020-07-22 | 79.76 | 78.02 | 79.32 | 78.78 | 11795900.0 | 77.6 |
2020-07-21 | 80.12 | 78.79 | 79.72 | 78.89 | 8556800.0 | 77.71 |
2020-07-20 | 80.2 | 79.07 | 79.87 | 79.41 | 5185300.0 | 78.22 |
2020-07-17 | 80.25 | 79.31 | 79.72 | 79.87 | 7816200.0 | 78.67 |
2020-07-16 | 79.81 | 78.75 | 79.78 | 79.4 | 5582800.0 | 78.21 |
2020-07-15 | 79.97 | 78.84 | 79.24 | 79.44 | 7356600.0 | 78.25 |
2020-07-14 | 78.61 | 77.36 | 77.54 | 78.25 | 8012500.0 | 77.08 |
2020-07-13 | 78.58 | 76.73 | 77.0 | 77.35 | 7742600.0 | 76.19 |
2020-07-10 | 77.35 | 76.4 | 76.75 | 76.73 | 4925000.0 | 75.58 |
2020-07-09 | 78.35 | 76.04 | 77.94 | 76.69 | 7601200.0 | 75.54 |
2020-07-08 | 78.96 | 77.48 | 78.63 | 77.92 | 7835300.0 | 76.75 |
2020-07-07 | 79.68 | 78.59 | 79.0 | 78.72 | 6637800.0 | 77.54 |
2020-07-06 | 80.02 | 78.9 | 79.24 | 79.58 | 7689200.0 | 78.39 |
2020-07-02 | 79.31 | 78.22 | 78.57 | 78.78 | 6515100.0 | 77.6 |
2020-07-01 | 78.94 | 77.12 | 77.43 | 78.12 | 9493100.0 | 76.95 |
2020-06-30 | 77.66 | 76.2 | 76.75 | 77.33 | 9485500.0 | 76.17 |
2020-06-29 | 76.51 | 75.52 | 75.9 | 76.12 | 6899800.0 | 74.98 |
2020-06-26 | 76.73 | 75.0 | 76.35 | 75.19 | 11764200.0 | 74.06 |
2020-06-25 | 76.96 | 75.31 | 75.65 | 76.57 | 7236000.0 | 75.42 |
2020-06-24 | 76.89 | 75.45 | 76.73 | 75.87 | 7714600.0 | 74.73 |
2020-06-23 | 78.62 | 76.89 | 77.5 | 77.12 | 10905200.0 | 75.96 |
2020-06-22 | 77.63 | 76.43 | 77.37 | 76.75 | 7131900.0 | 75.6 |
2020-06-19 | 77.98 | 75.81 | 77.13 | 77.9 | 16881100.0 | 76.73 |
2020-06-18 | 76.28 | 75.36 | 75.63 | 76.22 | 7395900.0 | 75.08 |
2020-06-17 | 77.45 | 75.63 | 77.36 | 76.29 | 13341300.0 | 75.15 |
2020-06-16 | 77.41 | 74.83 | 75.38 | 76.97 | 20455200.0 | 75.82 |
2020-06-15 | 75.37 | 73.57 | 74.91 | 74.02 | 16874200.0 | 72.91 |
2020-06-12 | 77.93 | 75.47 | 77.89 | 76.3 | 16218200.0 | 75.16 |
2020-06-11 | 81.66 | 77.35 | 80.81 | 77.35 | 13648700.0 | 75.59 |
2020-06-10 | 82.78 | 80.99 | 82.44 | 81.77 | 8665000.0 | 79.91 |
2020-06-09 | 83.51 | 82.12 | 83.19 | 82.26 | 8441000.0 | 80.39 |
2020-06-08 | 83.2 | 81.15 | 81.15 | 82.9 | 9500800.0 | 81.01 |
2020-06-05 | 83.13 | 81.49 | 82.11 | 82.26 | 9936400.0 | 80.39 |
2020-06-04 | 82.16 | 80.84 | 81.27 | 81.55 | 8867300.0 | 79.69 |
2020-06-03 | 82.35 | 80.86 | 81.0 | 82.06 | 13049100.0 | 80.19 |
2020-06-02 | 80.86 | 78.83 | 79.54 | 80.84 | 10833000.0 | 79.0 |
2020-06-01 | 80.46 | 79.13 | 80.18 | 79.56 | 5982100.0 | 77.75 |
2020-05-29 | 80.94 | 78.31 | 79.46 | 80.72 | 12900700.0 | 78.88 |
2020-05-28 | 80.29 | 78.51 | 78.6 | 79.04 | 12577200.0 | 77.24 |
2020-05-27 | 77.64 | 76.0 | 77.0 | 77.55 | 12241400.0 | 75.78 |
2020-05-26 | 78.6 | 76.91 | 78.26 | 77.26 | 18269100.0 | 75.5 |
2020-05-22 | 76.66 | 76.07 | 76.17 | 76.37 | 6066300.0 | 74.63 |
2020-05-21 | 77.03 | 76.27 | 76.76 | 76.55 | 8588100.0 | 74.81 |
2020-05-20 | 78.24 | 76.68 | 78.03 | 76.89 | 10522600.0 | 75.14 |
2020-05-19 | 79.73 | 77.35 | 79.47 | 77.55 | 10106700.0 | 75.78 |
2020-05-18 | 81.0 | 79.23 | 81.0 | 79.72 | 11977700.0 | 77.91 |
2020-05-15 | 80.55 | 78.83 | 80.11 | 79.78 | 8938200.0 | 77.96 |
2020-05-14 | 80.13 | 77.26 | 77.28 | 80.05 | 10885100.0 | 78.23 |
2020-05-13 | 78.8 | 76.58 | 76.66 | 77.89 | 10434300.0 | 76.12 |
2020-05-12 | 78.7 | 77.12 | 78.15 | 77.19 | 9107500.0 | 75.43 |
2020-05-11 | 78.07 | 75.92 | 76.03 | 77.91 | 10136000.0 | 76.14 |
2020-05-08 | 76.96 | 75.97 | 76.5 | 76.4 | 8389000.0 | 74.66 |
2020-05-07 | 77.12 | 75.43 | 77.0 | 75.6 | 12025200.0 | 73.88 |
2020-05-06 | 78.64 | 77.08 | 78.35 | 77.12 | 11846300.0 | 75.36 |
2020-05-05 | 78.8 | 76.77 | 77.25 | 78.01 | 7062400.0 | 76.23 |
2020-05-04 | 78.03 | 76.22 | 78.02 | 76.86 | 8444900.0 | 75.11 |
2020-05-01 | 78.86 | 76.93 | 78.86 | 77.67 | 9082600.0 | 75.9 |
2020-04-30 | 80.4 | 79.14 | 79.82 | 79.34 | 11105800.0 | 77.53 |
2020-04-29 | 82.19 | 79.03 | 82.19 | 80.77 | 13060300.0 | 78.93 |
2020-04-28 | 82.23 | 80.17 | 81.18 | 81.18 | 19345000.0 | 79.33 |
2020-04-27 | 84.67 | 80.83 | 81.23 | 83.98 | 12201100.0 | 82.07 |
2020-04-24 | 82.1 | 81.02 | 81.6 | 81.43 | 7334900.0 | 79.58 |
2020-04-23 | 81.88 | 80.17 | 80.19 | 80.88 | 7779100.0 | 79.04 |
2020-04-22 | 80.65 | 78.83 | 79.2 | 79.98 | 11387300.0 | 78.16 |
2020-04-21 | 82.3 | 78.21 | 81.62 | 78.56 | 17057800.0 | 76.77 |
2020-04-20 | 84.13 | 80.76 | 82.82 | 83.1 | 11141000.0 | 81.21 |
2020-04-17 | 84.16 | 82.44 | 83.95 | 83.46 | 14726300.0 | 81.56 |
2020-04-16 | 83.33 | 82.26 | 82.65 | 83.0 | 8726200.0 | 81.11 |
2020-04-15 | 82.96 | 80.56 | 81.23 | 82.07 | 10314000.0 | 80.2 |
2020-04-14 | 83.2 | 80.73 | 82.33 | 82.84 | 11598600.0 | 80.95 |
2020-04-13 | 82.47 | 79.83 | 81.82 | 80.54 | 7353700.0 | 78.71 |
2020-04-09 | 83.29 | 80.18 | 81.17 | 82.49 | 13241600.0 | 80.61 |
2020-04-08 | 83.0 | 78.34 | 79.18 | 81.62 | 10956000.0 | 79.76 |
2020-04-07 | 81.97 | 78.4 | 81.68 | 78.56 | 10169800.0 | 76.77 |
2020-04-06 | 80.85 | 77.9 | 78.33 | 80.31 | 13658500.0 | 78.48 |
2020-04-03 | 77.44 | 75.32 | 76.28 | 76.25 | 9579400.0 | 74.51 |
2020-04-02 | 77.12 | 74.03 | 75.98 | 76.87 | 12255100.0 | 75.12 |
2020-04-01 | 75.47 | 72.99 | 74.66 | 73.8 | 11131000.0 | 72.12 |
2020-03-31 | 77.6 | 75.52 | 76.25 | 76.94 | 14389000.0 | 75.19 |
2020-03-30 | 77.59 | 72.88 | 73.62 | 76.95 | 15079500.0 | 75.2 |
2020-03-27 | 73.43 | 71.25 | 71.8 | 71.73 | 11896200.0 | 70.1 |
2020-03-26 | 74.18 | 68.1 | 68.14 | 73.53 | 17226000.0 | 71.86 |
2020-03-25 | 70.38 | 66.75 | 68.41 | 68.22 | 17472800.0 | 66.67 |
2020-03-24 | 69.75 | 67.19 | 68.99 | 69.05 | 18990400.0 | 67.48 |
2020-03-23 | 71.61 | 65.25 | 70.27 | 66.4 | 17533400.0 | 64.89 |
2020-03-20 | 72.5 | 68.5 | 69.55 | 71.36 | 22019000.0 | 69.74 |
2020-03-19 | 72.86 | 68.91 | 71.35 | 70.73 | 18386200.0 | 69.12 |
2020-03-18 | 74.66 | 68.83 | 71.45 | 71.63 | 17708500.0 | 70.0 |
2020-03-17 | 76.07 | 71.38 | 71.65 | 74.48 | 23612400.0 | 72.78 |
2020-03-16 | 76.09 | 67.12 | 70.77 | 69.92 | 19855300.0 | 68.33 |
2020-03-13 | 77.23 | 72.26 | 76.22 | 76.75 | 24672800.0 | 75.0 |
2020-03-12 | 78.06 | 73.26 | 74.4 | 74.45 | 21626700.0 | 72.16 |
2020-03-11 | 80.16 | 78.03 | 79.83 | 79.25 | 13620400.0 | 76.81 |
2020-03-10 | 82.18 | 77.5 | 80.48 | 82.02 | 16724700.0 | 79.5 |
2020-03-09 | 80.72 | 76.99 | 78.0 | 78.96 | 18075200.0 | 76.53 |
2020-03-06 | 82.62 | 79.43 | 79.97 | 82.2 | 13557800.0 | 79.67 |
2020-03-05 | 82.77 | 80.94 | 81.53 | 81.58 | 14330000.0 | 79.07 |
2020-03-04 | 83.07 | 79.88 | 81.5 | 82.97 | 19297900.0 | 80.42 |
2020-03-03 | 82.4 | 77.91 | 81.4 | 79.13 | 16597900.0 | 76.69 |
2020-03-02 | 81.55 | 77.08 | 77.13 | 81.37 | 17977600.0 | 78.87 |
2020-02-28 | 77.49 | 74.18 | 76.68 | 76.56 | 27922000.0 | 74.2 |
2020-02-27 | 81.75 | 78.0 | 80.71 | 78.08 | 15013600.0 | 75.68 |
2020-02-26 | 81.63 | 79.77 | 80.66 | 79.94 | 11393400.0 | 77.48 |
2020-02-25 | 81.94 | 79.85 | 81.53 | 80.27 | 12568400.0 | 77.8 |
2020-02-24 | 82.59 | 80.57 | 80.61 | 81.33 | 13105100.0 | 78.83 |
2020-02-21 | 82.63 | 81.71 | 82.19 | 82.34 | 8870200.0 | 79.81 |
2020-02-20 | 82.83 | 81.72 | 82.22 | 82.49 | 10440200.0 | 79.95 |
2020-02-19 | 83.11 | 81.57 | 83.08 | 82.0 | 11202500.0 | 79.48 |
2020-02-18 | 83.11 | 82.26 | 82.88 | 82.46 | 9558500.0 | 79.92 |