名前 | Mettler-Toledo International Inc. Common Stock |
ティッカー | MTD |
国 | Switzerland |
上場年 | 1997.0 |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 1221.62 | 1186.36 | 1218.0 | 1190.83 | 133700.0 | 1190.83 |
2021-02-12 | 1223.12 | 1199.91 | 1199.91 | 1220.66 | 88700.0 | 1220.66 |
2021-02-11 | 1216.6 | 1196.43 | 1216.6 | 1202.07 | 106500.0 | 1202.07 |
2021-02-10 | 1220.0 | 1203.28 | 1220.0 | 1207.01 | 86900.0 | 1207.01 |
2021-02-09 | 1219.62 | 1204.42 | 1206.25 | 1206.5 | 71300.0 | 1206.5 |
2021-02-08 | 1213.89 | 1189.12 | 1197.62 | 1209.27 | 123500.0 | 1209.27 |
2021-02-05 | 1216.08 | 1172.8 | 1201.58 | 1195.2 | 221100.0 | 1195.2 |
2021-02-04 | 1224.24 | 1184.95 | 1190.0 | 1216.94 | 179400.0 | 1216.94 |
2021-02-03 | 1219.36 | 1182.64 | 1213.87 | 1188.38 | 126400.0 | 1188.38 |
2021-02-02 | 1226.6 | 1197.04 | 1197.04 | 1217.59 | 119800.0 | 1217.59 |
2021-02-01 | 1192.31 | 1174.87 | 1179.41 | 1180.82 | 86500.0 | 1180.82 |
2021-01-29 | 1185.94 | 1155.67 | 1171.84 | 1168.1 | 92300.0 | 1168.1 |
2021-01-28 | 1187.13 | 1158.23 | 1167.36 | 1170.8 | 137900.0 | 1170.8 |
2021-01-27 | 1193.48 | 1147.03 | 1189.85 | 1153.5 | 130200.0 | 1153.5 |
2021-01-26 | 1232.34 | 1204.73 | 1232.34 | 1210.91 | 83500.0 | 1210.91 |
2021-01-25 | 1241.0 | 1223.63 | 1232.26 | 1233.47 | 70900.0 | 1233.47 |
2021-01-22 | 1246.0 | 1230.52 | 1244.31 | 1234.72 | 98900.0 | 1234.72 |
2021-01-21 | 1270.96 | 1242.87 | 1267.44 | 1244.78 | 128400.0 | 1244.78 |
2021-01-20 | 1271.67 | 1233.05 | 1233.05 | 1268.8 | 131000.0 | 1268.8 |
2021-01-19 | 1238.42 | 1214.39 | 1229.99 | 1231.16 | 116900.0 | 1231.16 |
2021-01-15 | 1222.32 | 1204.75 | 1205.73 | 1218.44 | 89000.0 | 1218.44 |
2021-01-14 | 1220.48 | 1201.93 | 1216.36 | 1204.21 | 98000.0 | 1204.21 |
2021-01-13 | 1231.17 | 1208.3 | 1221.57 | 1216.63 | 118100.0 | 1216.63 |
2021-01-12 | 1247.6 | 1215.51 | 1239.75 | 1220.48 | 124000.0 | 1220.48 |
2021-01-11 | 1250.75 | 1231.86 | 1236.99 | 1245.02 | 97700.0 | 1245.02 |
2021-01-08 | 1245.62 | 1218.05 | 1221.43 | 1236.99 | 80700.0 | 1236.99 |
2021-01-07 | 1224.9 | 1200.0 | 1200.0 | 1222.54 | 125800.0 | 1222.54 |
2021-01-06 | 1211.5 | 1168.59 | 1168.59 | 1197.09 | 181000.0 | 1197.09 |
2021-01-05 | 1190.48 | 1154.77 | 1154.77 | 1176.35 | 122200.0 | 1176.35 |
2021-01-04 | 1184.53 | 1147.52 | 1155.0 | 1160.87 | 172300.0 | 1160.87 |
2020-12-31 | 1140.68 | 1127.35 | 1138.61 | 1139.68 | 110800.0 | 1139.68 |
2020-12-30 | 1149.91 | 1129.82 | 1141.11 | 1133.88 | 68000.0 | 1133.88 |
2020-12-29 | 1151.1 | 1131.5 | 1144.63 | 1137.96 | 86100.0 | 1137.96 |
2020-12-28 | 1149.31 | 1124.45 | 1149.31 | 1134.76 | 49600.0 | 1134.76 |
2020-12-24 | 1148.4 | 1127.23 | 1127.23 | 1140.19 | 43000.0 | 1140.19 |
2020-12-23 | 1133.87 | 1114.45 | 1130.0 | 1126.1 | 76500.0 | 1126.1 |
2020-12-22 | 1138.39 | 1120.76 | 1129.95 | 1125.53 | 111800.0 | 1125.53 |
2020-12-21 | 1139.22 | 1100.14 | 1122.24 | 1135.33 | 137200.0 | 1135.33 |
2020-12-18 | 1139.27 | 1118.82 | 1134.84 | 1134.83 | 320700.0 | 1134.83 |
2020-12-17 | 1140.06 | 1113.92 | 1119.53 | 1130.33 | 153100.0 | 1130.33 |
2020-12-16 | 1149.55 | 1108.79 | 1144.08 | 1111.26 | 156200.0 | 1111.26 |
2020-12-15 | 1151.58 | 1141.19 | 1149.93 | 1149.16 | 131800.0 | 1149.16 |
2020-12-14 | 1168.01 | 1137.65 | 1148.7 | 1139.26 | 142700.0 | 1139.26 |
2020-12-11 | 1147.39 | 1129.78 | 1145.62 | 1144.87 | 119300.0 | 1144.87 |
2020-12-10 | 1156.16 | 1140.86 | 1151.28 | 1151.82 | 81400.0 | 1151.82 |
2020-12-09 | 1163.32 | 1142.67 | 1157.82 | 1150.68 | 127200.0 | 1150.68 |
2020-12-08 | 1165.93 | 1118.95 | 1122.83 | 1161.33 | 124700.0 | 1161.33 |
2020-12-07 | 1139.72 | 1119.1 | 1130.33 | 1125.15 | 174200.0 | 1125.15 |
2020-12-04 | 1140.6 | 1122.68 | 1132.52 | 1131.75 | 173000.0 | 1131.75 |
2020-12-03 | 1156.38 | 1129.24 | 1146.9 | 1132.0 | 115000.0 | 1132.0 |
2020-12-02 | 1161.42 | 1132.98 | 1157.71 | 1139.75 | 93000.0 | 1139.75 |
2020-12-01 | 1176.59 | 1151.33 | 1156.8 | 1160.09 | 202900.0 | 1160.09 |
2020-11-30 | 1151.55 | 1123.49 | 1123.49 | 1150.04 | 177400.0 | 1150.04 |
2020-11-27 | 1132.07 | 1120.42 | 1125.95 | 1126.68 | 55900.0 | 1126.68 |
2020-11-25 | 1134.12 | 1111.7 | 1130.68 | 1125.16 | 132200.0 | 1125.16 |
2020-11-24 | 1147.93 | 1123.53 | 1147.93 | 1126.96 | 157000.0 | 1126.96 |
2020-11-23 | 1155.43 | 1130.69 | 1148.79 | 1138.68 | 97200.0 | 1138.68 |
2020-11-20 | 1160.49 | 1140.63 | 1149.28 | 1147.6 | 223000.0 | 1147.6 |
2020-11-19 | 1154.2 | 1141.74 | 1142.99 | 1147.34 | 101000.0 | 1147.34 |
2020-11-18 | 1190.7 | 1139.76 | 1190.7 | 1144.81 | 176600.0 | 1144.81 |
2020-11-17 | 1196.62 | 1171.92 | 1178.25 | 1193.36 | 135600.0 | 1193.36 |
2020-11-16 | 1188.35 | 1168.37 | 1186.81 | 1187.93 | 117300.0 | 1187.93 |
2020-11-13 | 1184.89 | 1150.02 | 1158.75 | 1181.38 | 128000.0 | 1181.38 |
2020-11-12 | 1163.44 | 1132.7 | 1137.56 | 1157.87 | 130600.0 | 1157.87 |
2020-11-11 | 1149.98 | 1128.24 | 1138.06 | 1134.4 | 186600.0 | 1134.4 |
2020-11-10 | 1182.88 | 1122.8 | 1182.11 | 1125.46 | 225200.0 | 1125.46 |
2020-11-09 | 1215.43 | 1174.22 | 1182.48 | 1179.58 | 186000.0 | 1179.58 |
2020-11-06 | 1228.41 | 1156.61 | 1205.75 | 1181.11 | 229800.0 | 1181.11 |
2020-11-05 | 1110.06 | 1089.35 | 1102.22 | 1103.74 | 169200.0 | 1103.74 |
2020-11-04 | 1098.92 | 1075.66 | 1082.17 | 1080.23 | 128800.0 | 1080.23 |
2020-11-03 | 1080.94 | 1055.31 | 1055.31 | 1065.5 | 97300.0 | 1065.5 |
2020-11-02 | 1048.91 | 1017.67 | 1018.88 | 1043.25 | 154800.0 | 1043.25 |
2020-10-30 | 1007.16 | 985.05 | 995.86 | 997.91 | 91200.0 | 997.91 |
2020-10-29 | 1017.12 | 999.52 | 1011.01 | 1003.79 | 113600.0 | 1003.79 |
2020-10-28 | 1043.87 | 1008.38 | 1037.67 | 1009.26 | 111500.0 | 1009.26 |
2020-10-27 | 1064.06 | 1045.29 | 1050.87 | 1052.58 | 131100.0 | 1052.58 |
2020-10-26 | 1054.5 | 1033.68 | 1046.24 | 1045.29 | 68100.0 | 1045.29 |
2020-10-23 | 1078.98 | 1050.24 | 1067.99 | 1053.2 | 96700.0 | 1053.2 |
2020-10-22 | 1068.44 | 1037.67 | 1037.67 | 1063.23 | 115200.0 | 1063.23 |
2020-10-21 | 1043.01 | 1030.28 | 1034.12 | 1031.94 | 58500.0 | 1031.94 |
2020-10-20 | 1049.39 | 1023.12 | 1023.12 | 1030.61 | 76300.0 | 1030.61 |
2020-10-19 | 1036.18 | 1014.23 | 1029.3 | 1018.7 | 63500.0 | 1018.7 |
2020-10-16 | 1042.24 | 1024.07 | 1027.13 | 1029.77 | 74700.0 | 1029.77 |
2020-10-15 | 1024.38 | 1012.08 | 1012.08 | 1018.53 | 67200.0 | 1018.53 |
2020-10-14 | 1044.83 | 1019.91 | 1030.01 | 1022.39 | 94200.0 | 1022.39 |
2020-10-13 | 1033.47 | 1020.48 | 1025.0 | 1028.66 | 75800.0 | 1028.66 |
2020-10-12 | 1033.9 | 1022.7 | 1027.6 | 1025.75 | 80300.0 | 1025.75 |
2020-10-09 | 1029.62 | 1015.26 | 1021.11 | 1025.46 | 93000.0 | 1025.46 |
2020-10-08 | 1024.92 | 1011.86 | 1015.45 | 1012.08 | 92200.0 | 1012.08 |
2020-10-07 | 1013.23 | 977.02 | 977.02 | 1011.27 | 108100.0 | 1011.27 |
2020-10-06 | 1009.95 | 992.28 | 992.28 | 993.85 | 116800.0 | 993.85 |
2020-10-05 | 993.06 | 979.95 | 979.95 | 990.43 | 100400.0 | 990.43 |
2020-10-02 | 977.63 | 959.6 | 959.6 | 966.92 | 81900.0 | 966.92 |
2020-10-01 | 985.77 | 964.0 | 974.64 | 970.92 | 97600.0 | 970.92 |
2020-09-30 | 986.79 | 958.3 | 974.22 | 965.75 | 168200.0 | 965.75 |
2020-09-29 | 981.4 | 959.89 | 974.04 | 968.59 | 92600.0 | 968.59 |
2020-09-28 | 981.93 | 958.84 | 958.84 | 968.47 | 85800.0 | 968.47 |
2020-09-25 | 981.75 | 953.57 | 957.4 | 975.07 | 99500.0 | 975.07 |
2020-09-24 | 970.07 | 947.04 | 956.14 | 960.26 | 72000.0 | 960.26 |
2020-09-23 | 987.6 | 953.89 | 987.6 | 957.14 | 105200.0 | 957.14 |
2020-09-22 | 987.26 | 964.61 | 973.66 | 986.07 | 118500.0 | 986.07 |
2020-09-21 | 975.59 | 945.0 | 962.7 | 974.5 | 113700.0 | 974.5 |
2020-09-18 | 995.3 | 970.82 | 985.77 | 976.47 | 141800.0 | 976.47 |
2020-09-17 | 998.41 | 976.38 | 983.84 | 983.62 | 95200.0 | 983.62 |
2020-09-16 | 1003.04 | 985.57 | 989.19 | 988.83 | 96700.0 | 988.83 |
2020-09-15 | 994.91 | 976.84 | 987.15 | 980.9 | 84400.0 | 980.9 |
2020-09-14 | 990.58 | 973.6 | 981.44 | 978.99 | 89300.0 | 978.99 |
2020-09-11 | 979.23 | 963.51 | 965.92 | 973.71 | 75800.0 | 973.71 |
2020-09-10 | 988.44 | 959.77 | 976.61 | 963.46 | 90000.0 | 963.46 |
2020-09-09 | 991.48 | 955.31 | 957.11 | 975.82 | 80800.0 | 975.82 |
2020-09-08 | 956.03 | 926.88 | 937.83 | 947.62 | 152400.0 | 947.62 |
2020-09-04 | 968.39 | 933.65 | 968.39 | 949.26 | 107300.0 | 949.26 |
2020-09-03 | 1006.65 | 956.53 | 1006.65 | 962.99 | 99000.0 | 962.99 |
2020-09-02 | 1009.07 | 968.76 | 977.35 | 1005.15 | 89200.0 | 1005.15 |
2020-09-01 | 981.77 | 966.48 | 973.42 | 975.89 | 96400.0 | 975.89 |
2020-08-31 | 979.67 | 962.74 | 968.0 | 970.78 | 114900.0 | 970.78 |
2020-08-28 | 975.65 | 955.93 | 975.65 | 966.61 | 87600.0 | 966.61 |
2020-08-27 | 977.26 | 957.86 | 969.22 | 968.68 | 89500.0 | 968.68 |
2020-08-26 | 980.0 | 960.44 | 966.04 | 972.1 | 102200.0 | 972.1 |
2020-08-25 | 969.08 | 954.05 | 955.26 | 967.82 | 82700.0 | 967.82 |
2020-08-24 | 964.88 | 945.52 | 964.88 | 947.94 | 76700.0 | 947.94 |
2020-08-21 | 961.09 | 946.49 | 961.09 | 959.98 | 112600.0 | 959.98 |
2020-08-20 | 967.75 | 956.19 | 962.49 | 959.34 | 77700.0 | 959.34 |
2020-08-19 | 980.88 | 960.57 | 961.18 | 970.71 | 86900.0 | 970.71 |
2020-08-18 | 970.0 | 953.48 | 961.0 | 963.2 | 97000.0 | 963.2 |
2020-08-17 | 972.17 | 957.73 | 964.58 | 959.78 | 98100.0 | 959.78 |
2020-08-14 | 972.26 | 956.54 | 962.64 | 961.04 | 80500.0 | 961.04 |
2020-08-13 | 975.0 | 967.36 | 968.2 | 973.14 | 106600.0 | 973.14 |
2020-08-12 | 975.02 | 947.98 | 952.82 | 973.27 | 94800.0 | 973.27 |
2020-08-11 | 954.22 | 942.86 | 945.16 | 947.25 | 78100.0 | 947.25 |
2020-08-10 | 953.05 | 942.06 | 947.99 | 945.95 | 70000.0 | 945.95 |
2020-08-07 | 946.74 | 930.7 | 930.7 | 944.17 | 75300.0 | 944.17 |
2020-08-06 | 952.85 | 924.48 | 952.85 | 938.25 | 95900.0 | 938.25 |
2020-08-05 | 955.0 | 934.55 | 936.55 | 945.24 | 94900.0 | 945.24 |
2020-08-04 | 935.83 | 913.69 | 918.96 | 928.59 | 120400.0 | 928.59 |
2020-08-03 | 938.44 | 915.38 | 933.26 | 926.43 | 139500.0 | 926.43 |
2020-07-31 | 953.7 | 900.22 | 923.15 | 935.0 | 248500.0 | 935.0 |
2020-07-30 | 901.16 | 879.69 | 891.1 | 895.17 | 161400.0 | 895.17 |
2020-07-29 | 906.56 | 881.62 | 885.0 | 898.08 | 108400.0 | 898.08 |
2020-07-28 | 911.9 | 880.03 | 897.28 | 882.03 | 121900.0 | 882.03 |
2020-07-27 | 897.18 | 869.29 | 869.29 | 895.5 | 116700.0 | 895.5 |
2020-07-24 | 882.56 | 853.02 | 882.56 | 862.72 | 143900.0 | 862.72 |
2020-07-23 | 891.03 | 879.93 | 879.93 | 885.37 | 107300.0 | 885.37 |
2020-07-22 | 891.05 | 871.06 | 871.06 | 883.35 | 101600.0 | 883.35 |
2020-07-21 | 878.13 | 868.48 | 869.98 | 870.51 | 78300.0 | 870.51 |
2020-07-20 | 881.47 | 864.66 | 871.17 | 866.47 | 99400.0 | 866.47 |
2020-07-17 | 878.76 | 865.79 | 867.41 | 867.89 | 116800.0 | 867.89 |
2020-07-16 | 874.98 | 856.1 | 869.9 | 860.68 | 84900.0 | 860.68 |
2020-07-15 | 873.16 | 857.75 | 859.0 | 869.04 | 144300.0 | 869.04 |
2020-07-14 | 853.82 | 823.68 | 823.68 | 849.34 | 98100.0 | 849.34 |
2020-07-13 | 836.66 | 818.67 | 824.9 | 823.99 | 79000.0 | 823.99 |
2020-07-10 | 834.58 | 811.97 | 834.58 | 819.2 | 59000.0 | 819.2 |
2020-07-09 | 838.32 | 819.34 | 819.34 | 830.53 | 162100.0 | 830.53 |
2020-07-08 | 827.16 | 813.13 | 821.71 | 818.19 | 92000.0 | 818.19 |
2020-07-07 | 830.21 | 817.07 | 819.49 | 819.06 | 101800.0 | 819.06 |
2020-07-06 | 829.86 | 817.76 | 825.4 | 823.45 | 78300.0 | 823.45 |
2020-07-02 | 819.92 | 809.24 | 812.18 | 814.7 | 78300.0 | 814.7 |
2020-07-01 | 807.22 | 793.75 | 804.07 | 804.79 | 92600.0 | 804.79 |
2020-06-30 | 809.77 | 779.9 | 779.9 | 805.55 | 124000.0 | 805.55 |
2020-06-29 | 790.65 | 774.64 | 779.05 | 785.24 | 79400.0 | 785.24 |
2020-06-26 | 790.14 | 763.98 | 787.59 | 772.3 | 169900.0 | 772.3 |
2020-06-25 | 786.22 | 765.01 | 778.69 | 785.38 | 85100.0 | 785.38 |
2020-06-24 | 791.0 | 771.85 | 791.0 | 784.04 | 132500.0 | 784.04 |
2020-06-23 | 808.17 | 791.66 | 793.41 | 798.0 | 96800.0 | 798.0 |
2020-06-22 | 799.61 | 777.16 | 787.98 | 785.16 | 160300.0 | 785.16 |
2020-06-19 | 796.13 | 778.55 | 794.0 | 795.24 | 238300.0 | 795.24 |
2020-06-18 | 787.28 | 773.75 | 774.85 | 782.74 | 77600.0 | 782.74 |
2020-06-17 | 789.65 | 775.46 | 789.65 | 782.37 | 99700.0 | 782.37 |
2020-06-16 | 793.46 | 772.54 | 793.46 | 784.05 | 118500.0 | 784.05 |
2020-06-15 | 778.55 | 747.02 | 752.17 | 773.79 | 111800.0 | 773.79 |
2020-06-12 | 784.85 | 750.43 | 779.82 | 764.42 | 109200.0 | 764.42 |
2020-06-11 | 799.9 | 755.93 | 799.9 | 761.57 | 185900.0 | 761.57 |
2020-06-10 | 821.42 | 801.62 | 815.48 | 812.61 | 121200.0 | 812.61 |
2020-06-09 | 844.49 | 808.52 | 844.49 | 815.48 | 194500.0 | 815.48 |
2020-06-08 | 857.57 | 844.33 | 846.51 | 848.66 | 120900.0 | 848.66 |
2020-06-05 | 863.53 | 846.02 | 852.55 | 859.54 | 158600.0 | 859.54 |
2020-06-04 | 841.42 | 827.65 | 833.43 | 840.66 | 158200.0 | 840.66 |
2020-06-03 | 841.46 | 825.88 | 829.51 | 838.0 | 130100.0 | 838.0 |
2020-06-02 | 827.88 | 801.77 | 812.0 | 823.6 | 131500.0 | 823.6 |
2020-06-01 | 814.55 | 794.97 | 797.82 | 803.43 | 162600.0 | 803.43 |
2020-05-29 | 797.49 | 779.7 | 794.71 | 795.0 | 300900.0 | 795.0 |
2020-05-28 | 802.54 | 784.57 | 791.03 | 792.4 | 216700.0 | 792.4 |
2020-05-27 | 789.67 | 762.98 | 769.66 | 788.31 | 199100.0 | 788.31 |
2020-05-26 | 772.45 | 756.15 | 762.16 | 766.0 | 253900.0 | 766.0 |
2020-05-22 | 749.46 | 721.61 | 721.61 | 748.31 | 163700.0 | 748.31 |
2020-05-21 | 735.68 | 717.34 | 732.66 | 723.0 | 134000.0 | 723.0 |
2020-05-20 | 739.79 | 713.76 | 713.76 | 735.56 | 137300.0 | 735.56 |
2020-05-19 | 723.52 | 710.97 | 718.63 | 714.06 | 142800.0 | 714.06 |
2020-05-18 | 722.07 | 708.44 | 710.0 | 718.7 | 149100.0 | 718.7 |
2020-05-15 | 705.89 | 678.85 | 689.94 | 698.7 | 183400.0 | 698.7 |
2020-05-14 | 690.71 | 661.32 | 675.74 | 689.53 | 129200.0 | 689.53 |
2020-05-13 | 702.29 | 681.39 | 689.66 | 690.88 | 142400.0 | 690.88 |
2020-05-12 | 720.69 | 687.78 | 710.77 | 690.07 | 155400.0 | 690.07 |
2020-05-11 | 720.64 | 710.01 | 714.99 | 716.93 | 133400.0 | 716.93 |
2020-05-08 | 757.42 | 714.47 | 741.97 | 719.57 | 182000.0 | 719.57 |
2020-05-07 | 742.58 | 718.69 | 721.0 | 732.74 | 174000.0 | 732.74 |
2020-05-06 | 718.86 | 697.62 | 711.3 | 715.58 | 111600.0 | 715.58 |
2020-05-05 | 716.69 | 692.15 | 694.25 | 709.73 | 135600.0 | 709.73 |
2020-05-04 | 693.92 | 682.02 | 690.45 | 690.89 | 76600.0 | 690.89 |
2020-05-01 | 709.69 | 684.03 | 709.69 | 689.16 | 104400.0 | 689.16 |
2020-04-30 | 746.27 | 716.97 | 728.83 | 719.94 | 213900.0 | 719.94 |
2020-04-29 | 747.66 | 706.01 | 708.11 | 738.62 | 241800.0 | 738.62 |
2020-04-28 | 739.15 | 696.68 | 738.94 | 699.98 | 174600.0 | 699.98 |
2020-04-27 | 739.5 | 710.27 | 713.84 | 735.26 | 126400.0 | 735.26 |
2020-04-24 | 714.77 | 697.37 | 707.01 | 713.38 | 138900.0 | 713.38 |
2020-04-23 | 720.51 | 698.01 | 704.0 | 703.3 | 181200.0 | 703.3 |
2020-04-22 | 705.8 | 687.79 | 695.56 | 704.2 | 151700.0 | 704.2 |
2020-04-21 | 700.0 | 681.48 | 700.0 | 683.43 | 158400.0 | 683.43 |
2020-04-20 | 718.52 | 703.74 | 718.52 | 707.63 | 133200.0 | 707.63 |
2020-04-17 | 720.91 | 697.82 | 708.24 | 720.91 | 161100.0 | 720.91 |
2020-04-16 | 701.1 | 684.85 | 699.76 | 695.87 | 135200.0 | 695.87 |
2020-04-15 | 707.98 | 685.79 | 705.11 | 692.96 | 158300.0 | 692.96 |
2020-04-14 | 717.02 | 693.7 | 696.9 | 711.77 | 198600.0 | 711.77 |
2020-04-13 | 718.52 | 677.5 | 718.52 | 690.78 | 191200.0 | 690.78 |
2020-04-09 | 738.56 | 712.68 | 730.2 | 727.42 | 186200.0 | 727.42 |
2020-04-08 | 746.65 | 695.32 | 709.1 | 740.99 | 180100.0 | 740.99 |
2020-04-07 | 731.34 | 701.08 | 717.85 | 709.49 | 151900.0 | 709.49 |
2020-04-06 | 705.95 | 653.91 | 657.17 | 702.6 | 194100.0 | 702.6 |
2020-04-03 | 651.74 | 611.82 | 641.7 | 630.58 | 166700.0 | 630.58 |
2020-04-02 | 673.11 | 627.4 | 632.21 | 655.57 | 192800.0 | 655.57 |
2020-04-01 | 691.91 | 641.59 | 667.6 | 656.24 | 148400.0 | 656.24 |
2020-03-31 | 709.99 | 671.83 | 677.83 | 690.51 | 221800.0 | 690.51 |
2020-03-30 | 688.27 | 654.8 | 664.11 | 685.4 | 293000.0 | 685.4 |
2020-03-27 | 668.37 | 641.69 | 650.4 | 658.78 | 188000.0 | 658.78 |
2020-03-26 | 668.88 | 630.95 | 648.15 | 659.27 | 460700.0 | 659.27 |
2020-03-25 | 679.08 | 632.7 | 636.18 | 640.3 | 191900.0 | 640.3 |
2020-03-24 | 652.94 | 592.64 | 615.51 | 645.53 | 223500.0 | 645.53 |
2020-03-23 | 654.87 | 579.4 | 645.9 | 589.41 | 303900.0 | 589.41 |
2020-03-20 | 726.44 | 641.72 | 718.67 | 645.12 | 299100.0 | 645.12 |
2020-03-19 | 755.66 | 676.04 | 696.28 | 721.43 | 246900.0 | 721.43 |
2020-03-18 | 707.64 | 642.77 | 645.09 | 700.13 | 280400.0 | 700.13 |
2020-03-17 | 697.31 | 632.56 | 633.96 | 682.49 | 267200.0 | 682.49 |
2020-03-16 | 645.57 | 600.0 | 610.0 | 622.63 | 294000.0 | 622.63 |
2020-03-13 | 680.11 | 608.07 | 667.13 | 672.64 | 252500.0 | 672.64 |
2020-03-12 | 653.3 | 595.91 | 618.96 | 639.77 | 259700.0 | 639.77 |
2020-03-11 | 686.6 | 650.03 | 683.37 | 658.65 | 182200.0 | 658.65 |
2020-03-10 | 701.88 | 666.97 | 688.68 | 701.71 | 197500.0 | 701.71 |
2020-03-09 | 687.84 | 660.88 | 670.0 | 669.78 | 217500.0 | 669.78 |
2020-03-06 | 724.11 | 698.61 | 711.63 | 715.55 | 231400.0 | 715.55 |
2020-03-05 | 754.66 | 724.96 | 754.66 | 734.1 | 281400.0 | 734.1 |
2020-03-04 | 775.37 | 738.95 | 750.47 | 773.89 | 181100.0 | 773.89 |
2020-03-03 | 751.21 | 722.92 | 725.04 | 731.05 | 261900.0 | 731.05 |
2020-03-02 | 725.59 | 698.49 | 704.48 | 724.14 | 306800.0 | 724.14 |
2020-02-28 | 703.16 | 666.36 | 672.09 | 701.7 | 338700.0 | 701.7 |
2020-02-27 | 710.44 | 685.43 | 686.06 | 691.65 | 206500.0 | 691.65 |
2020-02-26 | 721.97 | 698.12 | 707.81 | 700.38 | 167000.0 | 700.38 |
2020-02-25 | 732.33 | 699.89 | 732.33 | 703.0 | 184300.0 | 703.0 |
2020-02-24 | 737.0 | 717.66 | 735.25 | 726.58 | 181100.0 | 726.58 |
2020-02-21 | 762.03 | 748.43 | 751.97 | 760.22 | 147700.0 | 760.22 |
2020-02-20 | 765.9 | 751.43 | 763.92 | 755.39 | 111800.0 | 755.39 |
2020-02-19 | 770.42 | 753.7 | 754.58 | 766.39 | 111100.0 | 766.39 |
2020-02-18 | 763.26 | 750.17 | 759.68 | 752.24 | 152200.0 | 752.24 |