名前 | Regeneron Pharmaceuticals Inc. Common Stock |
ティッカー | REGN |
国 | United States |
上場年 | 1991.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 492.0 | 478.44 | 488.01 | 480.71 | 1362700.0 | 480.71 |
2021-02-12 | 494.48 | 482.85 | 494.25 | 485.62 | 1295600.0 | 485.62 |
2021-02-11 | 496.6 | 486.04 | 491.23 | 490.54 | 1057400.0 | 490.54 |
2021-02-10 | 497.86 | 488.12 | 493.43 | 491.22 | 959200.0 | 491.22 |
2021-02-09 | 497.99 | 487.55 | 496.53 | 490.68 | 1056000.0 | 490.68 |
2021-02-08 | 506.63 | 492.46 | 503.14 | 494.9 | 1320400.0 | 494.9 |
2021-02-05 | 514.97 | 495.22 | 513.84 | 498.98 | 1662800.0 | 498.98 |
2021-02-04 | 498.96 | 490.02 | 494.07 | 498.84 | 1394600.0 | 498.84 |
2021-02-03 | 507.28 | 490.84 | 505.09 | 491.18 | 1076700.0 | 491.18 |
2021-02-02 | 513.28 | 498.02 | 511.01 | 499.98 | 884500.0 | 499.98 |
2021-02-01 | 512.82 | 503.1 | 512.82 | 508.08 | 790600.0 | 508.08 |
2021-01-29 | 514.42 | 496.1 | 505.97 | 503.84 | 1389800.0 | 503.84 |
2021-01-28 | 529.51 | 505.11 | 521.27 | 506.27 | 1050700.0 | 506.27 |
2021-01-27 | 541.97 | 512.94 | 540.58 | 515.56 | 1433500.0 | 515.56 |
2021-01-26 | 558.91 | 542.14 | 558.91 | 544.1 | 901700.0 | 544.1 |
2021-01-25 | 555.0 | 538.77 | 554.32 | 548.2 | 828400.0 | 548.2 |
2021-01-22 | 546.72 | 534.1 | 534.1 | 537.78 | 620600.0 | 537.78 |
2021-01-21 | 543.28 | 527.91 | 540.58 | 535.48 | 940100.0 | 535.48 |
2021-01-20 | 543.99 | 529.31 | 536.78 | 542.27 | 862700.0 | 542.27 |
2021-01-19 | 536.62 | 522.06 | 523.03 | 533.89 | 995400.0 | 533.89 |
2021-01-15 | 522.99 | 511.11 | 518.1 | 517.93 | 796900.0 | 517.93 |
2021-01-14 | 524.88 | 511.33 | 513.1 | 517.91 | 848600.0 | 517.91 |
2021-01-13 | 522.0 | 509.14 | 517.0 | 511.9 | 1333800.0 | 511.9 |
2021-01-12 | 518.5 | 502.0 | 504.41 | 505.75 | 1264100.0 | 505.75 |
2021-01-11 | 505.14 | 489.35 | 501.0 | 502.92 | 1116400.0 | 502.92 |
2021-01-08 | 500.7 | 487.93 | 487.93 | 498.73 | 1018800.0 | 498.73 |
2021-01-07 | 481.84 | 467.18 | 471.24 | 481.2 | 1126600.0 | 481.2 |
2021-01-06 | 483.0 | 467.0 | 477.15 | 470.09 | 1434700.0 | 470.09 |
2021-01-05 | 486.25 | 475.41 | 480.39 | 483.45 | 797700.0 | 483.45 |
2021-01-04 | 491.78 | 473.58 | 486.85 | 482.86 | 911100.0 | 482.86 |
2020-12-31 | 483.57 | 470.78 | 477.81 | 483.11 | 897200.0 | 483.11 |
2020-12-30 | 488.83 | 477.68 | 487.39 | 478.3 | 633200.0 | 478.3 |
2020-12-29 | 490.45 | 482.42 | 485.0 | 484.22 | 558200.0 | 484.22 |
2020-12-28 | 492.69 | 482.21 | 488.72 | 482.96 | 713400.0 | 482.96 |
2020-12-24 | 495.23 | 486.03 | 492.44 | 488.93 | 289100.0 | 488.93 |
2020-12-23 | 493.63 | 488.52 | 491.2 | 492.19 | 545700.0 | 492.19 |
2020-12-22 | 496.48 | 488.5 | 496.0 | 490.06 | 849600.0 | 490.06 |
2020-12-21 | 497.29 | 485.06 | 494.0 | 496.74 | 1009300.0 | 496.74 |
2020-12-18 | 506.99 | 496.81 | 500.0 | 498.89 | 1820900.0 | 498.89 |
2020-12-17 | 496.75 | 486.5 | 486.9 | 496.21 | 856300.0 | 496.21 |
2020-12-16 | 494.46 | 485.15 | 491.8 | 486.57 | 862500.0 | 486.57 |
2020-12-15 | 500.99 | 486.82 | 500.69 | 491.79 | 1086700.0 | 491.79 |
2020-12-14 | 502.6 | 483.55 | 484.12 | 500.38 | 1245800.0 | 500.38 |
2020-12-11 | 483.54 | 471.58 | 478.22 | 479.77 | 1013500.0 | 479.77 |
2020-12-10 | 487.12 | 477.87 | 485.29 | 478.98 | 1184100.0 | 478.98 |
2020-12-09 | 500.0 | 484.0 | 500.0 | 488.64 | 934300.0 | 488.64 |
2020-12-08 | 497.88 | 486.3 | 497.1 | 497.14 | 1007900.0 | 497.14 |
2020-12-07 | 499.7 | 492.79 | 497.49 | 495.41 | 881900.0 | 495.41 |
2020-12-04 | 501.85 | 490.06 | 497.01 | 492.45 | 961200.0 | 492.45 |
2020-12-03 | 509.54 | 497.12 | 505.2 | 498.84 | 966000.0 | 498.84 |
2020-12-02 | 515.94 | 503.81 | 515.94 | 505.13 | 782700.0 | 505.13 |
2020-12-01 | 525.28 | 513.69 | 516.0 | 514.07 | 937400.0 | 514.07 |
2020-11-30 | 520.78 | 507.6 | 520.0 | 516.03 | 1707500.0 | 516.03 |
2020-11-27 | 518.92 | 509.2 | 513.42 | 514.05 | 498200.0 | 514.05 |
2020-11-25 | 515.47 | 507.18 | 507.18 | 508.31 | 711800.0 | 508.31 |
2020-11-24 | 528.44 | 505.8 | 521.61 | 506.1 | 1270300.0 | 506.1 |
2020-11-23 | 538.86 | 516.8 | 538.86 | 523.61 | 1764400.0 | 523.61 |
2020-11-20 | 521.27 | 509.34 | 513.96 | 518.74 | 1045300.0 | 518.74 |
2020-11-19 | 525.69 | 514.42 | 519.19 | 514.71 | 947600.0 | 514.71 |
2020-11-18 | 543.0 | 518.19 | 543.0 | 519.04 | 1240800.0 | 519.04 |
2020-11-17 | 556.6 | 536.05 | 556.38 | 538.15 | 1051700.0 | 538.15 |
2020-11-16 | 566.79 | 556.0 | 557.45 | 559.29 | 542100.0 | 559.29 |
2020-11-13 | 567.7 | 556.8 | 560.22 | 566.43 | 565800.0 | 566.43 |
2020-11-12 | 571.0 | 554.84 | 568.92 | 556.78 | 548500.0 | 556.78 |
2020-11-11 | 573.66 | 560.0 | 564.85 | 567.73 | 671000.0 | 567.73 |
2020-11-10 | 565.99 | 546.93 | 560.0 | 559.22 | 839200.0 | 559.22 |
2020-11-09 | 573.16 | 540.31 | 551.61 | 567.55 | 1321100.0 | 567.55 |
2020-11-06 | 589.04 | 572.72 | 589.04 | 578.03 | 748400.0 | 578.03 |
2020-11-05 | 596.8 | 578.95 | 595.0 | 588.81 | 944300.0 | 588.81 |
2020-11-04 | 593.96 | 575.95 | 578.09 | 587.14 | 1195600.0 | 587.14 |
2020-11-03 | 561.24 | 550.0 | 551.89 | 557.19 | 490400.0 | 557.19 |
2020-11-02 | 557.41 | 539.17 | 545.06 | 548.58 | 835900.0 | 548.58 |
2020-10-30 | 556.58 | 533.23 | 545.12 | 543.56 | 1164700.0 | 543.56 |
2020-10-29 | 576.0 | 555.54 | 576.0 | 555.79 | 905000.0 | 555.79 |
2020-10-28 | 578.98 | 563.87 | 576.69 | 567.04 | 592900.0 | 567.04 |
2020-10-27 | 590.97 | 579.04 | 584.98 | 582.52 | 526200.0 | 582.52 |
2020-10-26 | 587.62 | 574.66 | 574.66 | 585.74 | 533500.0 | 585.74 |
2020-10-23 | 582.72 | 575.12 | 580.29 | 579.81 | 565900.0 | 579.81 |
2020-10-22 | 577.05 | 566.04 | 566.04 | 575.73 | 467200.0 | 575.73 |
2020-10-21 | 581.68 | 567.02 | 577.53 | 572.4 | 493800.0 | 572.4 |
2020-10-20 | 586.49 | 573.14 | 582.0 | 576.63 | 637500.0 | 576.63 |
2020-10-19 | 601.09 | 579.0 | 600.0 | 583.14 | 778400.0 | 583.14 |
2020-10-16 | 605.43 | 585.67 | 590.0 | 599.74 | 1168800.0 | 599.74 |
2020-10-15 | 605.12 | 580.74 | 598.02 | 585.18 | 1048300.0 | 585.18 |
2020-10-14 | 610.92 | 596.75 | 609.18 | 600.82 | 952800.0 | 600.82 |
2020-10-13 | 616.31 | 600.18 | 601.6 | 607.98 | 1243900.0 | 607.98 |
2020-10-12 | 605.39 | 590.85 | 602.25 | 601.55 | 1003200.0 | 601.55 |
2020-10-09 | 604.44 | 593.51 | 601.0 | 602.07 | 1190100.0 | 602.07 |
2020-10-08 | 615.0 | 598.1 | 614.65 | 599.88 | 2355600.0 | 599.88 |
2020-10-07 | 593.88 | 581.65 | 588.49 | 591.69 | 957200.0 | 591.69 |
2020-10-06 | 610.38 | 579.02 | 605.32 | 581.64 | 1725300.0 | 581.64 |
2020-10-05 | 619.97 | 591.15 | 598.9 | 605.08 | 4843300.0 | 605.08 |
2020-10-02 | 576.0 | 554.04 | 562.0 | 564.8 | 1235100.0 | 564.8 |
2020-10-01 | 568.38 | 552.27 | 562.5 | 568.14 | 1092600.0 | 568.14 |
2020-09-30 | 589.77 | 554.0 | 589.77 | 559.78 | 2157900.0 | 559.78 |
2020-09-29 | 576.0 | 567.92 | 573.2 | 573.61 | 454100.0 | 573.61 |
2020-09-28 | 574.62 | 559.06 | 572.83 | 571.92 | 637000.0 | 571.92 |
2020-09-25 | 575.92 | 551.0 | 555.4 | 574.06 | 643600.0 | 574.06 |
2020-09-24 | 564.99 | 554.7 | 561.0 | 557.46 | 457900.0 | 557.46 |
2020-09-23 | 578.16 | 562.49 | 572.37 | 565.19 | 535600.0 | 565.19 |
2020-09-22 | 573.45 | 552.36 | 552.36 | 571.51 | 580500.0 | 571.51 |
2020-09-21 | 556.46 | 542.16 | 551.14 | 555.7 | 682500.0 | 555.7 |
2020-09-18 | 567.83 | 544.96 | 567.48 | 555.24 | 1977100.0 | 555.24 |
2020-09-17 | 569.37 | 557.19 | 557.19 | 565.0 | 686500.0 | 565.0 |
2020-09-16 | 586.44 | 568.0 | 584.12 | 569.15 | 804400.0 | 569.15 |
2020-09-15 | 582.86 | 567.59 | 569.17 | 579.9 | 612400.0 | 579.9 |
2020-09-14 | 566.51 | 550.65 | 554.41 | 564.2 | 762200.0 | 564.2 |
2020-09-11 | 561.33 | 540.0 | 551.79 | 544.75 | 814100.0 | 544.75 |
2020-09-10 | 572.8 | 548.24 | 566.64 | 550.1 | 879300.0 | 550.1 |
2020-09-09 | 575.08 | 564.96 | 565.0 | 571.15 | 620400.0 | 571.15 |
2020-09-08 | 578.99 | 560.78 | 577.78 | 561.89 | 688300.0 | 561.89 |
2020-09-04 | 584.0 | 564.5 | 575.0 | 580.36 | 715400.0 | 580.36 |
2020-09-03 | 610.42 | 575.1 | 610.4 | 577.4 | 841500.0 | 577.4 |
2020-09-02 | 610.99 | 591.3 | 591.3 | 610.15 | 878000.0 | 610.15 |
2020-09-01 | 620.0 | 589.3 | 615.63 | 592.68 | 1028600.0 | 592.68 |
2020-08-31 | 621.61 | 601.35 | 602.33 | 619.93 | 908100.0 | 619.93 |
2020-08-28 | 614.51 | 598.9 | 611.0 | 602.61 | 584200.0 | 602.61 |
2020-08-27 | 619.52 | 610.23 | 614.67 | 614.97 | 534900.0 | 614.97 |
2020-08-26 | 613.14 | 604.49 | 605.5 | 612.0 | 487900.0 | 612.0 |
2020-08-25 | 615.0 | 594.74 | 596.51 | 610.5 | 734300.0 | 610.5 |
2020-08-24 | 613.1 | 590.71 | 612.38 | 594.77 | 991900.0 | 594.77 |
2020-08-21 | 618.07 | 603.22 | 617.18 | 605.49 | 662200.0 | 605.49 |
2020-08-20 | 619.75 | 608.44 | 610.01 | 616.89 | 656600.0 | 616.89 |
2020-08-19 | 640.65 | 625.0 | 628.98 | 629.63 | 720700.0 | 629.63 |
2020-08-18 | 623.01 | 613.27 | 623.01 | 618.59 | 387900.0 | 618.59 |
2020-08-17 | 627.99 | 614.21 | 614.74 | 620.73 | 403900.0 | 620.73 |
2020-08-14 | 617.31 | 610.09 | 610.09 | 612.57 | 302900.0 | 612.57 |
2020-08-13 | 616.24 | 607.27 | 611.49 | 610.89 | 378100.0 | 610.89 |
2020-08-12 | 617.0 | 599.9 | 599.9 | 612.35 | 562600.0 | 612.35 |
2020-08-11 | 608.24 | 592.45 | 601.11 | 598.86 | 587200.0 | 598.86 |
2020-08-10 | 624.36 | 596.58 | 623.0 | 608.24 | 624300.0 | 608.24 |
2020-08-07 | 627.46 | 614.55 | 621.0 | 620.21 | 432600.0 | 620.21 |
2020-08-06 | 630.0 | 613.6 | 628.88 | 621.21 | 663500.0 | 621.21 |
2020-08-05 | 660.0 | 623.9 | 654.95 | 624.52 | 1135200.0 | 624.52 |
2020-08-04 | 654.46 | 636.1 | 654.46 | 648.43 | 747700.0 | 648.43 |
2020-08-03 | 647.4 | 632.73 | 634.84 | 645.18 | 487200.0 | 645.18 |
2020-07-31 | 634.79 | 620.06 | 634.68 | 632.07 | 663000.0 | 632.07 |
2020-07-30 | 641.38 | 625.72 | 625.72 | 631.47 | 615700.0 | 631.47 |
2020-07-29 | 634.47 | 625.88 | 634.05 | 632.16 | 369900.0 | 632.16 |
2020-07-28 | 638.36 | 629.07 | 636.2 | 631.0 | 452000.0 | 631.0 |
2020-07-27 | 638.42 | 613.29 | 620.0 | 637.4 | 850800.0 | 637.4 |
2020-07-24 | 623.7 | 596.02 | 623.7 | 608.94 | 1206000.0 | 608.94 |
2020-07-23 | 644.32 | 628.34 | 637.92 | 630.31 | 571300.0 | 630.31 |
2020-07-22 | 644.06 | 634.36 | 642.59 | 637.53 | 497200.0 | 637.53 |
2020-07-21 | 658.0 | 635.64 | 658.0 | 638.86 | 753400.0 | 638.86 |
2020-07-20 | 664.64 | 646.5 | 646.64 | 658.21 | 671100.0 | 658.21 |
2020-07-17 | 650.0 | 632.21 | 635.0 | 644.06 | 713700.0 | 644.06 |
2020-07-16 | 634.26 | 621.99 | 628.75 | 632.21 | 410300.0 | 632.21 |
2020-07-15 | 644.74 | 626.5 | 641.99 | 632.74 | 568800.0 | 632.74 |
2020-07-14 | 644.34 | 612.2 | 615.58 | 641.23 | 864200.0 | 641.23 |
2020-07-13 | 633.84 | 614.11 | 623.67 | 615.88 | 733200.0 | 615.88 |
2020-07-10 | 639.99 | 617.95 | 638.4 | 620.86 | 929000.0 | 620.86 |
2020-07-09 | 655.93 | 629.0 | 648.0 | 640.63 | 1009600.0 | 640.63 |
2020-07-08 | 650.49 | 632.42 | 650.41 | 640.34 | 660100.0 | 640.34 |
2020-07-07 | 653.53 | 628.23 | 636.03 | 640.88 | 1423100.0 | 640.88 |
2020-07-06 | 639.0 | 623.5 | 635.0 | 627.25 | 1041000.0 | 627.25 |
2020-07-02 | 630.76 | 608.76 | 612.1 | 622.45 | 802500.0 | 622.45 |
2020-07-01 | 625.0 | 601.02 | 625.0 | 609.17 | 984700.0 | 609.17 |
2020-06-30 | 626.06 | 611.16 | 621.93 | 623.65 | 754900.0 | 623.65 |
2020-06-29 | 617.27 | 605.77 | 609.37 | 610.87 | 663200.0 | 610.87 |
2020-06-26 | 616.35 | 601.56 | 611.02 | 611.36 | 1817800.0 | 611.36 |
2020-06-25 | 620.29 | 602.51 | 604.67 | 619.96 | 813900.0 | 619.96 |
2020-06-24 | 644.7 | 599.0 | 630.0 | 605.04 | 1459600.0 | 605.04 |
2020-06-23 | 637.54 | 623.01 | 631.33 | 628.76 | 832700.0 | 628.76 |
2020-06-22 | 634.19 | 618.19 | 634.09 | 628.48 | 1238800.0 | 628.48 |
2020-06-19 | 646.33 | 598.71 | 602.31 | 643.92 | 2668600.0 | 643.92 |
2020-06-18 | 604.03 | 590.3 | 601.34 | 597.35 | 645000.0 | 597.35 |
2020-06-17 | 606.5 | 594.86 | 596.33 | 603.1 | 678000.0 | 603.1 |
2020-06-16 | 597.15 | 575.89 | 590.0 | 592.9 | 741400.0 | 592.9 |
2020-06-15 | 593.49 | 582.32 | 584.54 | 590.57 | 676100.0 | 590.57 |
2020-06-12 | 619.68 | 583.14 | 616.01 | 588.39 | 1229400.0 | 588.39 |
2020-06-11 | 625.79 | 592.32 | 621.0 | 596.16 | 1515800.0 | 596.16 |
2020-06-10 | 617.37 | 603.0 | 613.03 | 606.59 | 925500.0 | 606.59 |
2020-06-09 | 611.56 | 601.89 | 603.49 | 608.59 | 849900.0 | 608.59 |
2020-06-08 | 605.26 | 579.6 | 587.88 | 604.04 | 964700.0 | 604.04 |
2020-06-05 | 600.14 | 578.43 | 585.0 | 597.0 | 1324100.0 | 597.0 |
2020-06-04 | 610.99 | 592.79 | 596.99 | 598.54 | 851800.0 | 598.54 |
2020-06-03 | 616.68 | 589.6 | 615.37 | 604.28 | 1541000.0 | 604.28 |
2020-06-02 | 618.71 | 591.67 | 602.2 | 617.66 | 1511500.0 | 617.66 |
2020-06-01 | 610.0 | 597.62 | 605.0 | 599.47 | 1579300.0 | 599.47 |
2020-05-29 | 615.36 | 571.52 | 580.7 | 612.81 | 6675900.0 | 612.81 |
2020-05-28 | 583.03 | 546.13 | 547.5 | 578.21 | 7869500.0 | 578.21 |
2020-05-27 | 555.53 | 522.02 | 538.7 | 544.01 | 5902600.0 | 544.01 |
2020-05-26 | 556.13 | 534.25 | 548.54 | 545.21 | 3742000.0 | 545.21 |
2020-05-22 | 574.19 | 558.12 | 558.12 | 569.91 | 653500.0 | 569.91 |
2020-05-21 | 578.34 | 556.68 | 577.51 | 560.98 | 812600.0 | 560.98 |
2020-05-20 | 580.55 | 561.39 | 562.07 | 576.89 | 840800.0 | 576.89 |
2020-05-19 | 569.5 | 557.6 | 561.0 | 557.6 | 737900.0 | 557.6 |
2020-05-18 | 583.54 | 558.89 | 582.0 | 560.28 | 962800.0 | 560.28 |
2020-05-15 | 577.0 | 563.08 | 566.78 | 576.72 | 865700.0 | 576.72 |
2020-05-14 | 580.77 | 565.6 | 577.18 | 570.86 | 702300.0 | 570.86 |
2020-05-13 | 581.78 | 558.51 | 560.65 | 577.12 | 1058900.0 | 577.12 |
2020-05-12 | 578.0 | 556.45 | 576.98 | 557.54 | 918600.0 | 557.54 |
2020-05-11 | 578.77 | 564.1 | 565.23 | 574.11 | 1040900.0 | 574.11 |
2020-05-08 | 567.83 | 553.52 | 562.0 | 563.4 | 698900.0 | 563.4 |
2020-05-07 | 570.21 | 555.96 | 564.39 | 559.83 | 1132100.0 | 559.83 |
2020-05-06 | 569.99 | 541.56 | 559.2 | 553.5 | 1906200.0 | 553.5 |
2020-05-05 | 581.0 | 561.27 | 563.06 | 574.37 | 1550700.0 | 574.37 |
2020-05-04 | 544.2 | 527.62 | 528.18 | 541.82 | 885600.0 | 541.82 |
2020-05-01 | 529.21 | 514.55 | 524.23 | 525.5 | 482200.0 | 525.5 |
2020-04-30 | 527.43 | 507.69 | 513.99 | 525.88 | 938000.0 | 525.88 |
2020-04-29 | 533.17 | 513.81 | 532.64 | 516.15 | 1306300.0 | 516.15 |
2020-04-28 | 539.98 | 522.42 | 537.48 | 528.61 | 1128200.0 | 528.61 |
2020-04-27 | 565.68 | 539.15 | 563.15 | 547.52 | 1467800.0 | 547.52 |
2020-04-24 | 574.0 | 556.47 | 573.64 | 566.21 | 837100.0 | 566.21 |
2020-04-23 | 573.16 | 557.49 | 558.93 | 565.52 | 739500.0 | 565.52 |
2020-04-22 | 563.37 | 540.95 | 555.5 | 558.08 | 825800.0 | 558.08 |
2020-04-21 | 568.99 | 536.8 | 566.06 | 544.46 | 1026300.0 | 544.46 |
2020-04-20 | 574.32 | 560.39 | 566.71 | 567.99 | 949300.0 | 567.99 |
2020-04-17 | 572.5 | 539.14 | 549.99 | 568.79 | 2133500.0 | 568.79 |
2020-04-16 | 541.97 | 517.62 | 518.92 | 539.93 | 1206300.0 | 539.93 |
2020-04-15 | 527.1 | 510.5 | 525.3 | 511.69 | 836800.0 | 511.69 |
2020-04-14 | 525.9 | 517.0 | 524.62 | 524.84 | 962600.0 | 524.84 |
2020-04-13 | 519.0 | 504.12 | 512.01 | 517.02 | 789800.0 | 517.02 |
2020-04-09 | 515.64 | 500.87 | 510.1 | 512.96 | 1011800.0 | 512.96 |
2020-04-08 | 514.11 | 488.0 | 502.21 | 512.33 | 1167100.0 | 512.33 |
2020-04-07 | 509.74 | 492.01 | 502.81 | 501.51 | 1046900.0 | 501.51 |
2020-04-06 | 511.01 | 488.89 | 503.38 | 504.27 | 1285500.0 | 504.27 |
2020-04-03 | 503.26 | 485.04 | 495.56 | 493.32 | 1169500.0 | 493.32 |
2020-04-02 | 501.0 | 483.11 | 494.29 | 498.75 | 1058900.0 | 498.75 |
2020-04-01 | 499.99 | 476.45 | 484.14 | 496.65 | 1679800.0 | 496.65 |
2020-03-31 | 495.48 | 463.8 | 474.0 | 488.29 | 1953200.0 | 488.29 |
2020-03-30 | 476.1 | 461.0 | 463.09 | 473.0 | 1337000.0 | 473.0 |
2020-03-27 | 465.79 | 445.15 | 446.03 | 449.52 | 1109000.0 | 449.52 |
2020-03-26 | 452.7 | 424.02 | 426.51 | 452.3 | 1686200.0 | 452.3 |
2020-03-25 | 458.83 | 427.08 | 443.04 | 429.78 | 1288000.0 | 429.78 |
2020-03-24 | 471.99 | 424.01 | 468.22 | 449.53 | 1615700.0 | 449.53 |
2020-03-23 | 477.0 | 433.28 | 449.84 | 455.63 | 1829300.0 | 455.63 |
2020-03-20 | 499.5 | 435.01 | 493.01 | 438.45 | 2027000.0 | 438.45 |
2020-03-19 | 518.0 | 469.45 | 483.93 | 489.83 | 2358200.0 | 489.83 |
2020-03-18 | 499.0 | 455.56 | 495.78 | 485.0 | 2529500.0 | 485.0 |
2020-03-17 | 512.98 | 473.0 | 494.0 | 491.69 | 3856500.0 | 491.69 |
2020-03-16 | 484.58 | 433.82 | 452.51 | 440.83 | 1926300.0 | 440.83 |
2020-03-13 | 466.04 | 418.01 | 445.01 | 465.55 | 1380700.0 | 465.55 |
2020-03-12 | 451.96 | 426.1 | 444.36 | 431.89 | 1627800.0 | 431.89 |
2020-03-11 | 485.98 | 459.61 | 479.11 | 464.7 | 1351800.0 | 464.7 |
2020-03-10 | 488.71 | 460.8 | 488.45 | 475.02 | 1390500.0 | 475.02 |
2020-03-09 | 486.69 | 466.15 | 466.94 | 474.44 | 1344100.0 | 474.44 |
2020-03-06 | 496.99 | 477.0 | 477.29 | 494.43 | 1130700.0 | 494.43 |
2020-03-05 | 500.0 | 480.0 | 480.94 | 488.17 | 1270200.0 | 488.17 |
2020-03-04 | 494.56 | 467.13 | 467.96 | 493.48 | 1960700.0 | 493.48 |
2020-03-03 | 467.69 | 448.11 | 454.72 | 461.55 | 1210600.0 | 461.55 |
2020-03-02 | 465.51 | 445.0 | 445.0 | 464.75 | 1713100.0 | 464.75 |
2020-02-28 | 445.05 | 418.22 | 422.37 | 444.57 | 1594800.0 | 444.57 |
2020-02-27 | 470.0 | 430.7 | 468.56 | 431.61 | 2093500.0 | 431.61 |
2020-02-26 | 461.34 | 442.44 | 444.02 | 457.92 | 2299300.0 | 457.92 |
2020-02-25 | 457.6 | 437.0 | 437.25 | 442.35 | 3568800.0 | 442.35 |
2020-02-24 | 426.36 | 386.84 | 395.54 | 425.38 | 2959700.0 | 425.38 |
2020-02-21 | 404.54 | 392.86 | 396.07 | 403.15 | 655300.0 | 403.15 |
2020-02-20 | 401.09 | 393.76 | 399.9 | 399.14 | 660800.0 | 399.14 |
2020-02-19 | 402.21 | 395.31 | 397.86 | 400.81 | 564000.0 | 400.81 |
2020-02-18 | 402.0 | 395.01 | 396.82 | 397.65 | 512200.0 | 397.65 |