名前 | The Cooper Companies Inc. Common Stock |
ティッカー | COO |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 391.86 | 385.41 | 388.33 | 386.46 | 258500.0 | 386.46 |
2021-02-12 | 386.5 | 380.65 | 382.11 | 385.4 | 142100.0 | 385.4 |
2021-02-11 | 385.48 | 381.12 | 381.95 | 385.0 | 192500.0 | 385.0 |
2021-02-10 | 385.49 | 377.96 | 382.23 | 378.99 | 198200.0 | 378.99 |
2021-02-09 | 385.3 | 379.08 | 383.89 | 380.73 | 226000.0 | 380.73 |
2021-02-08 | 388.57 | 383.55 | 386.16 | 384.92 | 140400.0 | 384.92 |
2021-02-05 | 391.96 | 384.58 | 386.9 | 386.97 | 293500.0 | 386.97 |
2021-02-04 | 386.19 | 376.68 | 378.43 | 384.11 | 304600.0 | 384.11 |
2021-02-03 | 377.76 | 373.22 | 376.23 | 375.44 | 160800.0 | 375.44 |
2021-02-02 | 379.73 | 366.17 | 366.17 | 375.12 | 355100.0 | 375.12 |
2021-02-01 | 368.14 | 360.88 | 367.45 | 365.11 | 210700.0 | 365.11 |
2021-01-29 | 368.09 | 361.33 | 363.09 | 364.04 | 258000.0 | 364.04 |
2021-01-28 | 369.21 | 360.42 | 362.24 | 364.7 | 236100.0 | 364.7 |
2021-01-27 | 372.32 | 359.84 | 368.5 | 360.71 | 395500.0 | 360.71 |
2021-01-26 | 385.66 | 376.98 | 385.0 | 377.42 | 239600.0 | 377.42 |
2021-01-25 | 383.96 | 377.53 | 380.68 | 383.65 | 192700.0 | 383.65 |
2021-01-22 | 387.08 | 377.41 | 377.41 | 380.0 | 282500.0 | 380.0 |
2021-01-21 | 383.4 | 372.47 | 383.07 | 376.89 | 225900.0 | 376.89 |
2021-01-20 | 389.44 | 381.06 | 387.0 | 384.76 | 255100.0 | 384.73 |
2021-01-19 | 389.27 | 378.56 | 381.45 | 387.42 | 477200.0 | 387.39 |
2021-01-15 | 378.61 | 371.33 | 375.48 | 376.89 | 248800.0 | 376.86 |
2021-01-14 | 381.7 | 374.15 | 381.53 | 375.15 | 222000.0 | 375.12 |
2021-01-13 | 382.54 | 360.01 | 360.73 | 381.76 | 485600.0 | 381.73 |
2021-01-12 | 360.7 | 354.07 | 358.36 | 358.01 | 367200.0 | 357.98 |
2021-01-11 | 362.68 | 358.53 | 361.73 | 359.65 | 321700.0 | 359.62 |
2021-01-08 | 369.21 | 359.41 | 364.88 | 363.23 | 349400.0 | 363.2 |
2021-01-07 | 371.29 | 362.93 | 366.83 | 365.06 | 218100.0 | 365.03 |
2021-01-06 | 367.39 | 361.2 | 361.55 | 366.31 | 207900.0 | 366.28 |
2021-01-05 | 363.65 | 356.57 | 357.73 | 361.47 | 170400.0 | 361.44 |
2021-01-04 | 367.03 | 353.02 | 365.0 | 357.26 | 283100.0 | 357.23 |
2020-12-31 | 363.5 | 354.47 | 357.27 | 363.32 | 158500.0 | 363.29 |
2020-12-30 | 360.64 | 355.41 | 357.21 | 356.45 | 113100.0 | 356.42 |
2020-12-29 | 361.45 | 355.6 | 361.26 | 357.27 | 105100.0 | 357.24 |
2020-12-28 | 363.4 | 358.34 | 360.8 | 359.96 | 122000.0 | 359.93 |
2020-12-24 | 360.43 | 356.21 | 358.61 | 358.37 | 77100.0 | 358.34 |
2020-12-23 | 357.72 | 353.46 | 354.95 | 356.0 | 159300.0 | 355.97 |
2020-12-22 | 356.34 | 346.76 | 350.2 | 352.69 | 248400.0 | 352.66 |
2020-12-21 | 349.24 | 337.4 | 345.6 | 348.56 | 185500.0 | 348.53 |
2020-12-18 | 354.09 | 346.61 | 352.84 | 349.63 | 496100.0 | 349.6 |
2020-12-17 | 352.53 | 343.44 | 344.76 | 351.52 | 305600.0 | 351.49 |
2020-12-16 | 344.87 | 339.46 | 341.41 | 343.94 | 177500.0 | 343.91 |
2020-12-15 | 346.31 | 341.75 | 343.48 | 342.45 | 223700.0 | 342.42 |
2020-12-14 | 349.19 | 341.06 | 342.28 | 342.85 | 245600.0 | 342.82 |
2020-12-11 | 347.21 | 338.52 | 347.21 | 339.16 | 214300.0 | 339.13 |
2020-12-10 | 348.61 | 341.5 | 342.31 | 347.8 | 289200.0 | 347.77 |
2020-12-09 | 348.11 | 341.6 | 344.86 | 342.58 | 256800.0 | 342.55 |
2020-12-08 | 346.11 | 340.76 | 341.82 | 345.74 | 228300.0 | 345.71 |
2020-12-07 | 348.0 | 340.97 | 345.71 | 342.06 | 215000.0 | 342.03 |
2020-12-04 | 346.68 | 327.44 | 335.0 | 345.71 | 454700.0 | 345.68 |
2020-12-03 | 344.4 | 332.23 | 336.38 | 337.98 | 308200.0 | 337.95 |
2020-12-02 | 335.79 | 331.12 | 332.74 | 334.61 | 206600.0 | 334.58 |
2020-12-01 | 339.32 | 333.79 | 338.37 | 334.04 | 223700.0 | 334.01 |
2020-11-30 | 339.72 | 329.31 | 339.62 | 335.22 | 566400.0 | 335.19 |
2020-11-27 | 340.72 | 330.26 | 331.47 | 340.71 | 182500.0 | 340.68 |
2020-11-25 | 333.09 | 324.34 | 325.63 | 329.01 | 252900.0 | 328.98 |
2020-11-24 | 333.67 | 324.71 | 331.32 | 325.46 | 305500.0 | 325.43 |
2020-11-23 | 337.78 | 327.67 | 334.06 | 329.89 | 274900.0 | 329.86 |
2020-11-20 | 339.42 | 331.17 | 332.93 | 331.37 | 450800.0 | 331.34 |
2020-11-19 | 333.04 | 328.83 | 329.03 | 332.23 | 425400.0 | 332.2 |
2020-11-18 | 334.39 | 327.83 | 332.71 | 329.59 | 344900.0 | 329.56 |
2020-11-17 | 338.25 | 331.72 | 338.25 | 332.45 | 226900.0 | 332.42 |
2020-11-16 | 347.49 | 338.68 | 345.63 | 340.7 | 186400.0 | 340.67 |
2020-11-13 | 342.42 | 338.64 | 338.64 | 341.35 | 206500.0 | 341.32 |
2020-11-12 | 343.3 | 332.62 | 342.28 | 336.99 | 252300.0 | 336.96 |
2020-11-11 | 349.47 | 340.64 | 348.36 | 343.3 | 246700.0 | 343.27 |
2020-11-10 | 352.56 | 341.43 | 351.18 | 346.39 | 261500.0 | 346.36 |
2020-11-09 | 371.59 | 344.71 | 344.71 | 351.74 | 410100.0 | 351.71 |
2020-11-06 | 336.88 | 333.39 | 333.47 | 333.91 | 113800.0 | 333.88 |
2020-11-05 | 337.66 | 331.68 | 335.04 | 332.0 | 180200.0 | 331.97 |
2020-11-04 | 336.04 | 325.29 | 328.71 | 331.42 | 204600.0 | 331.39 |
2020-11-03 | 332.06 | 323.83 | 325.4 | 323.96 | 158400.0 | 323.93 |
2020-11-02 | 329.07 | 319.51 | 323.83 | 320.52 | 263000.0 | 320.49 |
2020-10-30 | 327.36 | 314.29 | 323.97 | 319.05 | 353000.0 | 319.03 |
2020-10-29 | 332.39 | 324.01 | 332.39 | 324.14 | 278100.0 | 324.11 |
2020-10-28 | 340.96 | 332.81 | 340.96 | 333.57 | 203600.0 | 333.54 |
2020-10-27 | 351.9 | 345.19 | 349.08 | 346.35 | 154600.0 | 346.32 |
2020-10-26 | 352.22 | 345.28 | 352.12 | 348.17 | 193000.0 | 348.14 |
2020-10-23 | 356.88 | 351.42 | 354.03 | 356.45 | 144100.0 | 356.42 |
2020-10-22 | 354.76 | 348.85 | 349.28 | 353.18 | 112500.0 | 353.15 |
2020-10-21 | 352.29 | 346.32 | 348.45 | 348.79 | 149000.0 | 348.76 |
2020-10-20 | 353.71 | 346.47 | 351.28 | 347.46 | 160400.0 | 347.43 |
2020-10-19 | 357.32 | 347.5 | 353.58 | 348.42 | 154200.0 | 348.39 |
2020-10-16 | 358.3 | 351.83 | 355.76 | 353.7 | 145100.0 | 353.67 |
2020-10-15 | 354.93 | 348.76 | 350.0 | 353.42 | 163500.0 | 353.39 |
2020-10-14 | 358.86 | 351.66 | 356.0 | 353.87 | 173500.0 | 353.84 |
2020-10-13 | 361.97 | 354.23 | 360.07 | 356.24 | 157100.0 | 356.21 |
2020-10-12 | 364.05 | 356.97 | 359.13 | 360.63 | 174100.0 | 360.6 |
2020-10-09 | 359.4 | 354.78 | 356.85 | 357.85 | 136300.0 | 357.82 |
2020-10-08 | 356.61 | 349.16 | 350.0 | 354.75 | 142700.0 | 354.72 |
2020-10-07 | 351.74 | 343.1 | 343.1 | 350.87 | 189400.0 | 350.84 |
2020-10-06 | 349.83 | 340.81 | 341.75 | 342.02 | 221100.0 | 341.99 |
2020-10-05 | 343.72 | 338.0 | 338.0 | 342.82 | 206300.0 | 342.79 |
2020-10-02 | 337.99 | 329.3 | 335.27 | 335.43 | 180300.0 | 335.4 |
2020-10-01 | 341.61 | 336.67 | 339.97 | 338.77 | 211800.0 | 338.74 |
2020-09-30 | 340.54 | 334.5 | 334.87 | 337.12 | 265700.0 | 337.09 |
2020-09-29 | 339.93 | 333.26 | 335.49 | 333.59 | 185800.0 | 333.56 |
2020-09-28 | 340.68 | 333.71 | 337.61 | 334.12 | 182800.0 | 334.09 |
2020-09-25 | 334.42 | 326.75 | 327.22 | 333.24 | 198700.0 | 333.21 |
2020-09-24 | 332.5 | 326.79 | 331.04 | 329.03 | 182500.0 | 329.0 |
2020-09-23 | 340.32 | 332.85 | 338.69 | 333.63 | 213500.0 | 333.6 |
2020-09-22 | 343.66 | 334.49 | 343.66 | 339.25 | 250400.0 | 339.22 |
2020-09-21 | 343.57 | 335.98 | 341.57 | 341.86 | 309300.0 | 341.83 |
2020-09-18 | 352.4 | 343.95 | 345.67 | 346.43 | 508400.0 | 346.4 |
2020-09-17 | 348.87 | 335.7 | 340.08 | 347.78 | 376200.0 | 347.75 |
2020-09-16 | 344.51 | 336.56 | 336.56 | 342.31 | 343500.0 | 342.28 |
2020-09-15 | 340.17 | 334.75 | 335.72 | 336.06 | 233900.0 | 336.03 |
2020-09-14 | 337.85 | 327.9 | 328.36 | 334.55 | 315700.0 | 334.52 |
2020-09-11 | 332.38 | 323.66 | 325.35 | 326.83 | 400400.0 | 326.8 |
2020-09-10 | 326.01 | 319.08 | 321.47 | 324.52 | 307300.0 | 324.49 |
2020-09-09 | 323.72 | 317.07 | 320.09 | 319.2 | 269400.0 | 319.18 |
2020-09-08 | 323.07 | 311.94 | 320.67 | 318.2 | 426600.0 | 318.18 |
2020-09-04 | 336.0 | 313.48 | 320.0 | 323.49 | 918100.0 | 323.46 |
2020-09-03 | 316.49 | 304.92 | 316.23 | 306.81 | 362700.0 | 306.79 |
2020-09-02 | 317.68 | 309.38 | 310.02 | 317.21 | 312600.0 | 317.19 |
2020-09-01 | 315.02 | 307.96 | 314.98 | 309.4 | 355500.0 | 309.38 |
2020-08-31 | 317.71 | 313.43 | 315.27 | 314.38 | 413800.0 | 314.36 |
2020-08-28 | 316.51 | 309.37 | 312.75 | 315.89 | 253900.0 | 315.87 |
2020-08-27 | 314.5 | 302.5 | 305.0 | 312.43 | 292300.0 | 312.41 |
2020-08-26 | 307.9 | 301.85 | 303.5 | 305.45 | 196500.0 | 305.43 |
2020-08-25 | 305.1 | 301.65 | 303.43 | 305.03 | 248900.0 | 305.01 |
2020-08-24 | 303.42 | 299.78 | 303.42 | 301.91 | 232200.0 | 301.89 |
2020-08-21 | 301.82 | 294.94 | 299.59 | 301.6 | 370000.0 | 301.58 |
2020-08-20 | 304.18 | 298.39 | 301.44 | 299.26 | 275100.0 | 299.24 |
2020-08-19 | 308.61 | 302.65 | 307.0 | 305.5 | 271900.0 | 305.48 |
2020-08-18 | 308.44 | 301.41 | 305.87 | 307.24 | 321500.0 | 307.22 |
2020-08-17 | 306.46 | 302.59 | 304.53 | 305.0 | 381400.0 | 304.98 |
2020-08-14 | 306.24 | 301.6 | 304.25 | 303.82 | 206900.0 | 303.8 |
2020-08-13 | 306.25 | 303.4 | 305.03 | 304.9 | 234500.0 | 304.88 |
2020-08-12 | 309.53 | 302.23 | 302.23 | 305.32 | 243300.0 | 305.3 |
2020-08-11 | 308.57 | 299.18 | 308.33 | 300.31 | 320500.0 | 300.29 |
2020-08-10 | 308.05 | 302.52 | 304.68 | 306.83 | 346800.0 | 306.81 |
2020-08-07 | 304.0 | 300.12 | 300.66 | 303.92 | 269300.0 | 303.9 |
2020-08-06 | 300.53 | 292.89 | 298.45 | 300.38 | 246000.0 | 300.36 |
2020-08-05 | 301.75 | 296.8 | 298.57 | 299.15 | 271800.0 | 299.13 |
2020-08-04 | 299.38 | 291.2 | 293.79 | 296.91 | 406100.0 | 296.89 |
2020-08-03 | 296.0 | 282.71 | 284.34 | 295.36 | 400600.0 | 295.34 |
2020-07-31 | 284.13 | 278.57 | 282.69 | 282.93 | 286300.0 | 282.91 |
2020-07-30 | 284.31 | 277.83 | 282.94 | 282.7 | 247000.0 | 282.68 |
2020-07-29 | 289.05 | 281.59 | 281.59 | 286.92 | 260000.0 | 286.9 |
2020-07-28 | 285.8 | 281.39 | 285.69 | 281.51 | 194700.0 | 281.49 |
2020-07-27 | 288.86 | 283.82 | 283.82 | 286.38 | 175200.0 | 286.36 |
2020-07-24 | 285.71 | 280.12 | 284.1 | 283.58 | 292200.0 | 283.56 |
2020-07-23 | 292.15 | 283.45 | 290.07 | 284.68 | 289700.0 | 284.66 |
2020-07-22 | 294.79 | 287.23 | 292.91 | 289.76 | 232500.0 | 289.74 |
2020-07-21 | 293.37 | 289.14 | 290.32 | 291.57 | 235500.0 | 291.52 |
2020-07-20 | 292.02 | 284.96 | 291.97 | 289.31 | 273400.0 | 289.26 |
2020-07-17 | 293.07 | 287.09 | 290.29 | 291.37 | 302200.0 | 291.32 |
2020-07-16 | 295.59 | 287.98 | 295.13 | 288.93 | 421700.0 | 288.88 |
2020-07-15 | 299.0 | 290.72 | 291.4 | 296.84 | 466600.0 | 296.79 |
2020-07-14 | 288.32 | 281.88 | 285.86 | 287.9 | 378700.0 | 287.85 |
2020-07-13 | 291.21 | 285.21 | 291.21 | 285.64 | 320200.0 | 285.59 |
2020-07-10 | 292.99 | 285.23 | 288.78 | 289.4 | 320900.0 | 289.35 |
2020-07-09 | 292.99 | 278.1 | 280.93 | 289.73 | 541200.0 | 289.68 |
2020-07-08 | 283.81 | 277.6 | 282.91 | 280.08 | 462300.0 | 280.03 |
2020-07-07 | 286.84 | 281.79 | 283.58 | 282.26 | 469300.0 | 282.21 |
2020-07-06 | 293.3 | 283.26 | 289.56 | 285.2 | 750300.0 | 285.15 |
2020-07-02 | 293.7 | 285.7 | 291.53 | 290.07 | 392400.0 | 290.02 |
2020-07-01 | 289.12 | 282.82 | 282.92 | 287.51 | 382000.0 | 287.46 |
2020-06-30 | 286.32 | 269.68 | 272.19 | 283.64 | 841500.0 | 283.59 |
2020-06-29 | 276.07 | 268.92 | 273.86 | 270.93 | 414200.0 | 270.88 |
2020-06-26 | 277.99 | 269.63 | 276.17 | 272.98 | 533100.0 | 272.93 |
2020-06-25 | 281.02 | 271.57 | 281.02 | 276.61 | 564500.0 | 276.56 |
2020-06-24 | 298.73 | 279.5 | 297.76 | 281.39 | 651600.0 | 281.34 |
2020-06-23 | 304.64 | 296.5 | 297.0 | 299.98 | 268400.0 | 299.93 |
2020-06-22 | 299.04 | 292.74 | 298.57 | 296.47 | 337900.0 | 296.42 |
2020-06-19 | 309.01 | 297.94 | 306.64 | 299.12 | 629500.0 | 299.07 |
2020-06-18 | 304.41 | 300.3 | 300.95 | 301.9 | 320900.0 | 301.85 |
2020-06-17 | 304.96 | 298.06 | 301.98 | 302.53 | 293500.0 | 302.48 |
2020-06-16 | 306.86 | 296.94 | 299.49 | 300.1 | 453200.0 | 300.05 |
2020-06-15 | 292.02 | 275.73 | 283.59 | 290.35 | 575600.0 | 290.3 |
2020-06-12 | 289.2 | 276.88 | 284.38 | 288.4 | 476000.0 | 288.35 |
2020-06-11 | 294.4 | 278.42 | 294.24 | 278.55 | 419900.0 | 278.5 |
2020-06-10 | 308.48 | 297.71 | 303.23 | 298.63 | 418800.0 | 298.58 |
2020-06-09 | 320.5 | 302.51 | 318.33 | 303.23 | 330800.0 | 303.18 |
2020-06-08 | 324.24 | 317.38 | 318.44 | 320.3 | 445200.0 | 320.24 |
2020-06-05 | 324.41 | 303.45 | 313.65 | 318.54 | 811000.0 | 318.48 |
2020-06-04 | 320.42 | 311.72 | 318.14 | 313.86 | 352600.0 | 313.8 |
2020-06-03 | 322.07 | 317.71 | 319.99 | 319.22 | 284600.0 | 319.16 |
2020-06-02 | 317.64 | 310.84 | 314.12 | 316.35 | 256700.0 | 316.29 |
2020-06-01 | 319.57 | 312.96 | 317.28 | 315.18 | 242100.0 | 315.12 |
2020-05-29 | 320.45 | 310.46 | 317.26 | 316.98 | 501800.0 | 316.92 |
2020-05-28 | 322.39 | 311.11 | 311.75 | 316.63 | 409400.0 | 316.57 |
2020-05-27 | 308.96 | 300.35 | 302.59 | 308.54 | 339300.0 | 308.48 |
2020-05-26 | 300.46 | 292.13 | 292.59 | 297.9 | 329500.0 | 297.85 |
2020-05-22 | 288.34 | 285.24 | 287.64 | 287.42 | 298400.0 | 287.37 |
2020-05-21 | 295.0 | 283.7 | 295.0 | 287.8 | 416200.0 | 287.75 |
2020-05-20 | 301.37 | 293.72 | 301.37 | 296.31 | 361600.0 | 296.26 |
2020-05-19 | 305.49 | 297.91 | 301.72 | 298.36 | 206100.0 | 298.31 |
2020-05-18 | 307.02 | 301.41 | 302.07 | 302.17 | 304200.0 | 302.12 |
2020-05-15 | 303.26 | 294.25 | 294.78 | 296.52 | 679200.0 | 296.47 |
2020-05-14 | 297.33 | 290.82 | 293.45 | 296.54 | 255800.0 | 296.49 |
2020-05-13 | 303.73 | 292.88 | 302.85 | 296.42 | 300000.0 | 296.37 |
2020-05-12 | 313.84 | 303.49 | 308.61 | 303.52 | 235800.0 | 303.47 |
2020-05-11 | 309.8 | 301.81 | 301.81 | 307.82 | 250300.0 | 307.76 |
2020-05-08 | 308.93 | 302.31 | 307.64 | 304.52 | 253300.0 | 304.46 |
2020-05-07 | 304.92 | 297.0 | 298.6 | 303.9 | 279300.0 | 303.85 |
2020-05-06 | 299.81 | 290.03 | 293.24 | 294.96 | 261200.0 | 294.91 |
2020-05-05 | 294.82 | 288.02 | 290.61 | 290.88 | 221400.0 | 290.83 |
2020-05-04 | 288.26 | 278.61 | 280.96 | 287.09 | 261000.0 | 287.04 |
2020-05-01 | 285.14 | 279.42 | 283.79 | 280.31 | 188000.0 | 280.26 |
2020-04-30 | 291.76 | 285.73 | 289.99 | 286.7 | 318900.0 | 286.65 |
2020-04-29 | 299.5 | 290.74 | 294.37 | 291.82 | 305500.0 | 291.77 |
2020-04-28 | 297.05 | 288.62 | 297.05 | 291.1 | 330600.0 | 291.05 |
2020-04-27 | 298.08 | 289.32 | 295.0 | 293.65 | 297200.0 | 293.6 |
2020-04-24 | 294.25 | 285.26 | 291.06 | 293.21 | 351200.0 | 293.16 |
2020-04-23 | 297.54 | 289.1 | 296.01 | 290.27 | 300100.0 | 290.22 |
2020-04-22 | 295.69 | 286.17 | 293.13 | 294.1 | 185300.0 | 294.05 |
2020-04-21 | 300.84 | 287.54 | 299.84 | 288.53 | 248200.0 | 288.48 |
2020-04-20 | 307.23 | 300.56 | 303.6 | 304.7 | 163900.0 | 304.64 |
2020-04-17 | 307.71 | 299.25 | 302.47 | 306.28 | 288300.0 | 306.22 |
2020-04-16 | 300.26 | 292.79 | 300.26 | 296.95 | 242100.0 | 296.9 |
2020-04-15 | 301.25 | 292.66 | 293.27 | 298.7 | 436900.0 | 298.65 |
2020-04-14 | 312.23 | 298.53 | 304.1 | 300.49 | 342200.0 | 300.44 |
2020-04-13 | 299.5 | 292.14 | 296.62 | 299.03 | 475500.0 | 298.98 |
2020-04-09 | 300.25 | 289.29 | 295.2 | 296.57 | 429900.0 | 296.52 |
2020-04-08 | 299.3 | 285.86 | 293.56 | 297.43 | 347400.0 | 297.38 |
2020-04-07 | 306.75 | 292.05 | 305.22 | 292.64 | 302500.0 | 292.59 |
2020-04-06 | 298.6 | 287.84 | 289.03 | 296.68 | 240200.0 | 296.63 |
2020-04-03 | 288.0 | 278.5 | 282.26 | 279.68 | 314200.0 | 279.63 |
2020-04-02 | 284.34 | 269.8 | 270.61 | 283.83 | 309000.0 | 283.78 |
2020-04-01 | 279.63 | 264.01 | 268.8 | 273.05 | 425000.0 | 273.0 |
2020-03-31 | 286.07 | 275.06 | 280.96 | 275.67 | 356000.0 | 275.62 |
2020-03-30 | 282.66 | 274.83 | 274.96 | 280.15 | 272300.0 | 280.1 |
2020-03-27 | 280.31 | 260.85 | 273.04 | 273.23 | 325500.0 | 273.18 |
2020-03-26 | 282.05 | 256.09 | 261.34 | 282.05 | 513700.0 | 282.0 |
2020-03-25 | 265.69 | 246.96 | 253.93 | 256.89 | 443100.0 | 256.84 |
2020-03-24 | 262.67 | 243.22 | 255.04 | 255.89 | 323100.0 | 255.84 |
2020-03-23 | 259.26 | 237.71 | 252.66 | 243.44 | 425600.0 | 243.4 |
2020-03-20 | 279.91 | 246.71 | 278.18 | 250.65 | 516600.0 | 250.6 |
2020-03-19 | 286.93 | 239.22 | 249.75 | 273.15 | 413300.0 | 273.1 |
2020-03-18 | 265.46 | 236.68 | 259.43 | 251.11 | 488600.0 | 251.06 |
2020-03-17 | 275.87 | 251.07 | 263.11 | 275.17 | 478200.0 | 275.12 |
2020-03-16 | 280.71 | 251.5 | 256.6 | 259.43 | 496300.0 | 259.38 |
2020-03-13 | 292.48 | 272.78 | 291.83 | 291.04 | 601900.0 | 290.99 |
2020-03-12 | 309.99 | 279.97 | 303.83 | 280.05 | 827400.0 | 280.0 |
2020-03-11 | 335.89 | 319.74 | 326.64 | 323.89 | 674700.0 | 323.83 |
2020-03-10 | 335.1 | 313.41 | 323.8 | 334.95 | 446100.0 | 334.89 |
2020-03-09 | 330.0 | 312.48 | 330.0 | 317.5 | 472200.0 | 317.44 |
2020-03-06 | 338.42 | 313.54 | 328.72 | 333.81 | 551900.0 | 333.75 |
2020-03-05 | 335.22 | 321.47 | 329.85 | 325.27 | 466700.0 | 325.21 |
2020-03-04 | 339.44 | 331.29 | 335.09 | 338.14 | 308000.0 | 338.08 |
2020-03-03 | 345.06 | 325.05 | 335.21 | 329.98 | 422700.0 | 329.92 |
2020-03-02 | 335.52 | 324.15 | 328.03 | 335.45 | 282100.0 | 335.39 |
2020-02-28 | 325.6 | 311.0 | 321.06 | 324.57 | 567900.0 | 324.51 |
2020-02-27 | 338.9 | 328.0 | 331.55 | 328.27 | 321700.0 | 328.21 |
2020-02-26 | 344.53 | 335.27 | 338.66 | 335.32 | 288300.0 | 335.26 |
2020-02-25 | 349.95 | 334.69 | 348.34 | 336.45 | 316600.0 | 336.39 |
2020-02-24 | 351.23 | 343.22 | 349.19 | 347.12 | 348400.0 | 347.06 |
2020-02-21 | 357.58 | 353.9 | 353.98 | 355.67 | 159900.0 | 355.61 |
2020-02-20 | 357.06 | 351.54 | 355.53 | 354.83 | 134300.0 | 354.77 |
2020-02-19 | 360.0 | 355.32 | 357.49 | 356.56 | 137900.0 | 356.5 |
2020-02-18 | 356.93 | 350.7 | 352.26 | 356.35 | 168800.0 | 356.29 |