The following table includes the NFLX Data (1YR)
Date | Open | High | Low | Close | Adj Close | Volume |
---|---|---|---|---|---|---|
2019-06-19 | 361.720001 | 364.739990 | 356.119995 | 363.519989 | 363.519989 | 5667200 |
2019-06-20 | 365.910004 | 370.119995 | 361.220001 | 365.209991 | 365.209991 | 5899500 |
2019-06-21 | 365.000000 | 371.450012 | 365.000000 | 369.209991 | 369.209991 | 7448400 |
2019-06-24 | 370.269989 | 375.000000 | 370.200012 | 371.040009 | 371.040009 | 4830200 |
2019-06-25 | 370.750000 | 371.000000 | 358.290009 | 360.299988 | 360.299988 | 5750400 |
2019-06-26 | 361.600006 | 366.790009 | 361.600006 | 362.200012 | 362.200012 | 3669700 |
2019-06-27 | 363.200012 | 370.850006 | 363.200012 | 370.019989 | 370.019989 | 4138600 |
2019-06-28 | 370.260010 | 371.540009 | 364.869995 | 367.320007 | 367.320007 | 4592700 |
2019-07-01 | 373.500000 | 376.660004 | 372.000000 | 374.600006 | 374.600006 | 4992600 |
2019-07-02 | 374.890015 | 376.000000 | 370.309998 | 375.429993 | 375.429993 | 3625000 |
2019-07-03 | 376.690002 | 381.989990 | 375.839996 | 381.720001 | 381.720001 | 3799000 |
2019-07-05 | 378.290009 | 381.399994 | 375.559998 | 380.549988 | 380.549988 | 3732200 |
2019-07-08 | 378.190002 | 378.250000 | 375.359985 | 376.160004 | 376.160004 | 3113400 |
2019-07-09 | 379.059998 | 384.760010 | 377.500000 | 379.929993 | 379.929993 | 6932800 |
2019-07-10 | 382.769989 | 384.339996 | 362.679993 | 381.000000 | 381.000000 | 5878800 |
2019-07-11 | 381.100006 | 384.540009 | 378.799988 | 379.500000 | 379.500000 | 4336300 |
2019-07-12 | 378.679993 | 379.739990 | 372.790009 | 373.250000 | 373.250000 | 6636900 |
2019-07-15 | 372.940002 | 373.679993 | 362.299988 | 366.600006 | 366.600006 | 7944700 |
2019-07-16 | 370.089996 | 371.339996 | 364.920013 | 365.989990 | 365.989990 | 5863200 |
2019-07-17 | 366.250000 | 366.500000 | 361.750000 | 362.440002 | 362.440002 | 13639500 |
2019-07-18 | 323.760010 | 329.850006 | 320.299988 | 325.209991 | 325.209991 | 31305900 |
2019-07-19 | 323.399994 | 325.850006 | 314.230011 | 315.100006 | 315.100006 | 16302500 |
2019-07-22 | 312.000000 | 314.540009 | 305.809998 | 310.619995 | 310.619995 | 17718000 |
2019-07-23 | 311.440002 | 313.500000 | 306.000000 | 307.299988 | 307.299988 | 9171100 |
2019-07-24 | 310.510010 | 319.989990 | 307.250000 | 317.940002 | 317.940002 | 11961800 |
2019-07-25 | 318.859985 | 327.690002 | 316.299988 | 326.459991 | 326.459991 | 10798500 |
2019-07-26 | 328.790009 | 336.000000 | 327.500000 | 335.779999 | 335.779999 | 10847500 |
2019-07-29 | 335.980011 | 336.399994 | 328.769989 | 332.700012 | 332.700012 | 5782800 |
2019-07-30 | 329.200012 | 329.649994 | 323.230011 | 325.929993 | 325.929993 | 6029300 |
2019-07-31 | 325.160004 | 331.769989 | 318.529999 | 322.989990 | 322.989990 | 6259500 |
2019-08-01 | 324.250000 | 328.579987 | 318.739990 | 319.500000 | 319.500000 | 6563200 |
2019-08-02 | 317.489990 | 319.410004 | 311.799988 | 318.829987 | 318.829987 | 6280300 |
2019-08-05 | 310.959991 | 313.420013 | 304.679993 | 307.630005 | 307.630005 | 8692500 |
2019-08-06 | 310.579987 | 311.880005 | 305.299988 | 310.100006 | 310.100006 | 6179100 |
2019-08-07 | 302.559998 | 305.000000 | 296.809998 | 304.290009 | 304.290009 | 9322400 |
2019-08-08 | 311.029999 | 316.359985 | 306.630005 | 315.899994 | 315.899994 | 5905900 |
2019-08-09 | 313.739990 | 316.640015 | 305.679993 | 308.929993 | 308.929993 | 5349100 |
2019-08-12 | 305.459991 | 312.890015 | 303.239990 | 310.829987 | 310.829987 | 6531700 |
2019-08-13 | 309.769989 | 316.429993 | 308.160004 | 312.279999 | 312.279999 | 5289400 |
2019-08-14 | 308.010010 | 308.410004 | 298.010010 | 299.109985 | 299.109985 | 7355800 |
2019-08-15 | 299.500000 | 300.630005 | 288.000000 | 295.760010 | 295.760010 | 9629200 |
2019-08-16 | 298.859985 | 303.549988 | 296.269989 | 302.799988 | 302.799988 | 6905800 |
2019-08-19 | 306.250000 | 311.750000 | 304.750000 | 309.380005 | 309.380005 | 4942200 |
2019-08-20 | 304.570007 | 305.000000 | 297.679993 | 298.989990 | 298.989990 | 7349900 |
2019-08-21 | 301.609985 | 302.880005 | 296.200012 | 297.809998 | 297.809998 | 5685400 |
2019-08-22 | 298.649994 | 300.329987 | 293.149994 | 296.929993 | 296.929993 | 4974200 |
2019-08-23 | 295.000000 | 299.010010 | 290.320007 | 291.440002 | 291.440002 | 6324900 |
2019-08-26 | 295.239990 | 296.950012 | 292.500000 | 294.980011 | 294.980011 | 4695700 |
2019-08-27 | 294.540009 | 296.769989 | 287.200012 | 291.029999 | 291.029999 | 6309400 |
2019-08-28 | 289.470001 | 292.820007 | 287.750000 | 291.769989 | 291.769989 | 3955700 |
2019-08-29 | 295.000000 | 299.929993 | 294.989990 | 296.779999 | 296.779999 | 4388500 |
2019-08-30 | 298.779999 | 298.940002 | 290.850006 | 293.750000 | 293.750000 | 4446400 |
2019-09-03 | 290.820007 | 293.899994 | 288.059998 | 289.290009 | 289.290009 | 3682800 |
2019-09-04 | 291.250000 | 292.380005 | 286.510010 | 291.519989 | 291.519989 | 4652500 |
2019-09-05 | 285.320007 | 293.970001 | 282.790009 | 293.250000 | 293.250000 | 8966800 |
2019-09-06 | 293.350006 | 293.350006 | 287.029999 | 290.170013 | 290.170013 | 5166600 |
2019-09-09 | 294.809998 | 301.549988 | 290.600006 | 294.339996 | 294.339996 | 8232700 |
2019-09-10 | 291.160004 | 297.170013 | 282.660004 | 287.989990 | 287.989990 | 12320200 |
2019-09-11 | 285.700012 | 292.649994 | 284.609985 | 288.269989 | 288.269989 | 7405900 |
2019-09-12 | 288.100006 | 292.730011 | 286.600006 | 288.859985 | 288.859985 | 5010900 |
2019-09-13 | 290.609985 | 296.619995 | 290.040009 | 294.149994 | 294.149994 | 6583100 |
2019-09-16 | 294.230011 | 297.429993 | 289.779999 | 294.290009 | 294.290009 | 5307400 |
2019-09-17 | 294.500000 | 299.149994 | 291.790009 | 298.600006 | 298.600006 | 4777100 |
2019-09-18 | 294.989990 | 296.049988 | 287.450012 | 291.559998 | 291.559998 | 7811100 |
2019-09-19 | 291.559998 | 293.809998 | 283.399994 | 286.600006 | 286.600006 | 8461300 |
2019-09-20 | 280.260010 | 282.500000 | 266.000000 | 270.750000 | 270.750000 | 23832800 |
2019-09-23 | 268.350006 | 273.390015 | 261.890015 | 265.920013 | 265.920013 | 13478600 |
2019-09-24 | 262.500000 | 265.000000 | 252.279999 | 254.589996 | 254.589996 | 16338200 |
2019-09-25 | 255.710007 | 266.600006 | 253.699997 | 264.750000 | 264.750000 | 11643800 |
2019-09-26 | 266.420013 | 268.049988 | 260.200012 | 263.309998 | 263.309998 | 7684000 |
2019-09-27 | 266.179993 | 267.440002 | 260.390015 | 263.079987 | 263.079987 | 7328300 |
2019-09-30 | 264.000000 | 268.880005 | 262.779999 | 267.619995 | 267.619995 | 6727200 |
2019-10-01 | 267.350006 | 272.200012 | 264.029999 | 269.579987 | 269.579987 | 8650300 |
2019-10-02 | 263.609985 | 269.350006 | 262.190002 | 268.029999 | 268.029999 | 7659100 |
2019-10-03 | 267.779999 | 268.839996 | 257.010010 | 268.149994 | 268.149994 | 8951000 |
2019-10-04 | 268.200012 | 275.480011 | 266.470001 | 272.790009 | 272.790009 | 9890400 |
2019-10-07 | 271.989990 | 276.679993 | 271.279999 | 274.459991 | 274.459991 | 6525600 |
2019-10-08 | 273.029999 | 275.529999 | 270.640015 | 270.720001 | 270.720001 | 6276400 |
2019-10-09 | 270.019989 | 271.000000 | 264.570007 | 267.529999 | 267.529999 | 6794400 |
2019-10-10 | 265.970001 | 280.529999 | 265.029999 | 280.480011 | 280.480011 | 10809100 |
2019-10-11 | 284.799988 | 287.869995 | 282.339996 | 282.929993 | 282.929993 | 8786100 |
2019-10-14 | 283.929993 | 286.929993 | 282.000000 | 285.529999 | 285.529999 | 5513200 |
2019-10-15 | 283.820007 | 285.869995 | 279.399994 | 284.250000 | 284.250000 | 7685600 |
2019-10-16 | 283.119995 | 288.170013 | 280.739990 | 286.279999 | 286.279999 | 16175900 |
2019-10-17 | 304.489990 | 308.750000 | 288.299988 | 293.350006 | 293.350006 | 38258900 |
2019-10-18 | 289.359985 | 290.899994 | 273.359985 | 275.299988 | 275.299988 | 23429900 |
2019-10-21 | 272.890015 | 279.940002 | 269.000000 | 278.049988 | 278.049988 | 12599200 |
2019-10-22 | 271.160004 | 275.410004 | 265.799988 | 266.690002 | 266.690002 | 11802400 |
2019-10-23 | 268.059998 | 273.920013 | 266.630005 | 271.269989 | 271.269989 | 7133500 |
2019-10-24 | 271.809998 | 274.019989 | 268.799988 | 271.500000 | 271.500000 | 4827400 |
2019-10-25 | 270.679993 | 277.769989 | 270.179993 | 276.820007 | 276.820007 | 4747800 |
2019-10-28 | 278.049988 | 285.750000 | 277.350006 | 281.859985 | 281.859985 | 6248400 |
2019-10-29 | 281.869995 | 284.410004 | 277.549988 | 281.209991 | 281.209991 | 4356200 |
2019-10-30 | 284.339996 | 293.489990 | 283.000000 | 291.450012 | 291.450012 | 9345600 |
2019-10-31 | 291.000000 | 291.450012 | 284.779999 | 287.410004 | 287.410004 | 5090000 |
2019-11-01 | 288.700012 | 289.119995 | 283.019989 | 286.809998 | 286.809998 | 5594300 |
2019-11-04 | 288.000000 | 295.390015 | 287.160004 | 292.859985 | 292.859985 | 5566200 |
2019-11-05 | 289.989990 | 291.190002 | 286.309998 | 288.029999 | 288.029999 | 4062400 |
2019-11-06 | 288.190002 | 290.559998 | 285.839996 | 288.589996 | 288.589996 | 3438300 |
2019-11-07 | 290.700012 | 298.190002 | 288.269989 | 289.570007 | 289.570007 | 5928500 |
2019-11-08 | 288.730011 | 293.989990 | 287.510010 | 291.570007 | 291.570007 | 4509000 |
2019-11-11 | 289.160004 | 296.359985 | 288.500000 | 294.179993 | 294.179993 | 3944300 |
2019-11-12 | 295.320007 | 295.350006 | 288.700012 | 292.010010 | 292.010010 | 5772800 |
2019-11-13 | 291.029999 | 293.410004 | 281.140015 | 283.109985 | 283.109985 | 9158900 |
2019-11-14 | 283.250000 | 290.630005 | 283.220001 | 289.619995 | 289.619995 | 6529000 |
2019-11-15 | 290.589996 | 295.820007 | 287.570007 | 295.029999 | 295.029999 | 6333800 |
2019-11-18 | 296.000000 | 304.989990 | 293.279999 | 302.570007 | 302.570007 | 8616600 |
2019-11-19 | 304.010010 | 305.670013 | 298.519989 | 302.600006 | 302.600006 | 5918000 |
2019-11-20 | 301.010010 | 308.250000 | 301.000000 | 305.160004 | 305.160004 | 5111800 |
2019-11-21 | 306.000000 | 312.690002 | 304.260010 | 311.690002 | 311.690002 | 7488400 |
2019-11-22 | 309.100006 | 311.399994 | 304.410004 | 310.480011 | 310.480011 | 5970100 |
2019-11-25 | 308.829987 | 315.730011 | 305.250000 | 315.549988 | 315.549988 | 7873900 |
2019-11-26 | 315.000000 | 316.500000 | 311.690002 | 312.489990 | 312.489990 | 5321000 |
2019-11-27 | 313.929993 | 316.820007 | 312.750000 | 315.929993 | 315.929993 | 4096900 |
2019-11-29 | 315.779999 | 316.619995 | 313.339996 | 314.660004 | 314.660004 | 2411700 |
2019-12-02 | 314.390015 | 314.390015 | 303.750000 | 309.989990 | 309.989990 | 6218800 |
2019-12-03 | 302.220001 | 307.359985 | 301.880005 | 306.160004 | 306.160004 | 4992800 |
2019-12-04 | 308.429993 | 308.429993 | 303.269989 | 304.320007 | 304.320007 | 3512100 |
2019-12-05 | 305.269989 | 306.480011 | 298.809998 | 302.859985 | 302.859985 | 4615500 |
2019-12-06 | 304.700012 | 307.850006 | 302.600006 | 307.350006 | 307.350006 | 4457800 |
2019-12-09 | 307.350006 | 311.489990 | 302.440002 | 302.500000 | 302.500000 | 5748400 |
2019-12-10 | 296.119995 | 298.940002 | 292.019989 | 293.119995 | 293.119995 | 10476100 |
2019-12-11 | 294.489990 | 299.429993 | 294.200012 | 298.929993 | 298.929993 | 5589800 |
2019-12-12 | 295.670013 | 299.170013 | 295.059998 | 298.440002 | 298.440002 | 4766600 |
2019-12-13 | 298.500000 | 301.799988 | 297.250000 | 298.500000 | 298.500000 | 3879700 |
2019-12-16 | 300.850006 | 305.709991 | 298.630005 | 304.209991 | 304.209991 | 4658900 |
2019-12-17 | 307.359985 | 316.799988 | 306.600006 | 315.480011 | 315.480011 | 10427100 |
2019-12-18 | 316.260010 | 325.359985 | 315.600006 | 320.799988 | 320.799988 | 11207400 |
2019-12-19 | 324.500000 | 332.829987 | 324.179993 | 332.220001 | 332.220001 | 9822300 |
2019-12-20 | 335.000000 | 338.000000 | 330.600006 | 336.899994 | 336.899994 | 9914900 |
2019-12-23 | 337.760010 | 337.950012 | 331.019989 | 333.100006 | 333.100006 | 5765300 |
2019-12-24 | 334.010010 | 335.700012 | 331.600006 | 333.200012 | 333.200012 | 2019300 |
2019-12-26 | 334.600006 | 336.459991 | 332.010010 | 332.630005 | 332.630005 | 3589900 |
2019-12-27 | 332.959991 | 333.820007 | 326.010010 | 329.089996 | 329.089996 | 5036100 |
2019-12-30 | 329.079987 | 329.190002 | 322.859985 | 323.309998 | 323.309998 | 4311500 |
2019-12-31 | 322.000000 | 324.920013 | 321.089996 | 323.570007 | 323.570007 | 3713300 |
2020-01-02 | 326.100006 | 329.980011 | 324.779999 | 329.809998 | 329.809998 | 4485800 |
2020-01-03 | 326.779999 | 329.859985 | 325.529999 | 325.899994 | 325.899994 | 3806900 |
2020-01-06 | 323.119995 | 336.359985 | 321.200012 | 335.829987 | 335.829987 | 5663100 |
2020-01-07 | 336.470001 | 336.700012 | 330.299988 | 330.750000 | 330.750000 | 4703200 |
2020-01-08 | 331.489990 | 342.700012 | 331.049988 | 339.260010 | 339.260010 | 7104500 |
2020-01-09 | 342.000000 | 343.420013 | 334.609985 | 335.660004 | 335.660004 | 4709300 |
2020-01-10 | 337.130005 | 338.500000 | 327.269989 | 329.049988 | 329.049988 | 4718300 |
2020-01-13 | 331.799988 | 340.850006 | 331.510010 | 338.920013 | 338.920013 | 6290000 |
2020-01-14 | 344.399994 | 345.380005 | 335.519989 | 338.690002 | 338.690002 | 7199400 |
2020-01-15 | 338.679993 | 343.170013 | 336.600006 | 339.070007 | 339.070007 | 5158000 |
2020-01-16 | 343.500000 | 343.559998 | 335.850006 | 338.619995 | 338.619995 | 5016000 |
2020-01-17 | 341.000000 | 341.570007 | 337.380005 | 339.670013 | 339.670013 | 6066500 |
2020-01-21 | 340.000000 | 341.000000 | 332.589996 | 338.109985 | 338.109985 | 14350300 |
2020-01-22 | 332.549988 | 336.299988 | 323.600006 | 326.000000 | 326.000000 | 21730000 |
2020-01-23 | 326.040009 | 349.880005 | 325.010010 | 349.600006 | 349.600006 | 18200300 |
2020-01-24 | 348.459991 | 359.850006 | 345.880005 | 353.160004 | 353.160004 | 17939700 |
2020-01-27 | 345.950012 | 351.899994 | 341.019989 | 342.880005 | 342.880005 | 7709500 |
2020-01-28 | 345.880005 | 352.399994 | 342.779999 | 348.519989 | 348.519989 | 6821600 |
2020-01-29 | 349.000000 | 349.399994 | 338.549988 | 343.160004 | 343.160004 | 7643500 |
2020-01-30 | 341.100006 | 348.200012 | 339.250000 | 347.739990 | 347.739990 | 5328100 |
2020-01-31 | 347.390015 | 347.390015 | 340.980011 | 345.089996 | 345.089996 | 5230000 |
2020-02-03 | 347.239990 | 359.630005 | 346.279999 | 358.000000 | 358.000000 | 6674900 |
2020-02-04 | 361.000000 | 369.570007 | 356.100006 | 369.010010 | 369.010010 | 7161500 |
2020-02-05 | 375.130005 | 375.250000 | 362.299988 | 369.670013 | 369.670013 | 6437000 |
2020-02-06 | 369.600006 | 371.549988 | 362.510010 | 366.950012 | 366.950012 | 3920400 |
2020-02-07 | 365.040009 | 371.799988 | 363.570007 | 366.769989 | 366.769989 | 4385200 |
2020-02-10 | 365.000000 | 374.799988 | 362.519989 | 371.070007 | 371.070007 | 5294100 |
2020-02-11 | 373.750000 | 378.109985 | 369.720001 | 373.690002 | 373.690002 | 4772900 |
2020-02-12 | 377.179993 | 380.619995 | 375.880005 | 380.010010 | 380.010010 | 4624800 |
2020-02-13 | 376.959991 | 385.369995 | 376.510010 | 381.399994 | 381.399994 | 4485400 |
2020-02-14 | 381.470001 | 385.149994 | 379.429993 | 380.399994 | 380.399994 | 3736300 |
2020-02-18 | 379.299988 | 389.540009 | 379.190002 | 387.779999 | 387.779999 | 5173900 |
2020-02-19 | 388.119995 | 392.950012 | 384.899994 | 386.190002 | 386.190002 | 4896400 |
2020-02-20 | 386.559998 | 389.700012 | 376.679993 | 386.000000 | 386.000000 | 4079400 |
2020-02-21 | 385.329987 | 387.320007 | 377.899994 | 380.070007 | 380.070007 | 3930100 |
2020-02-24 | 364.760010 | 372.820007 | 361.000000 | 368.700012 | 368.700012 | 6936400 |
2020-02-25 | 372.000000 | 375.649994 | 357.720001 | 360.089996 | 360.089996 | 6481200 |
2020-02-26 | 366.309998 | 382.000000 | 365.000000 | 379.239990 | 379.239990 | 8934100 |
2020-02-27 | 371.459991 | 391.559998 | 370.600006 | 371.709991 | 371.709991 | 10949100 |
2020-02-28 | 364.209991 | 376.769989 | 356.799988 | 369.029999 | 369.029999 | 11178600 |
2020-03-02 | 373.109985 | 381.359985 | 364.500000 | 381.049988 | 381.049988 | 6997900 |
2020-03-03 | 381.029999 | 393.519989 | 367.399994 | 368.769989 | 368.769989 | 8364600 |
2020-03-04 | 377.769989 | 384.010010 | 370.510010 | 383.790009 | 383.790009 | 5487300 |
2020-03-05 | 381.000000 | 391.399994 | 368.640015 | 372.779999 | 372.779999 | 8747000 |
2020-03-06 | 367.700012 | 371.309998 | 356.850006 | 368.970001 | 368.970001 | 8147200 |
2020-03-09 | 343.859985 | 357.470001 | 341.720001 | 346.489990 | 346.489990 | 7405500 |
2020-03-10 | 356.429993 | 364.540009 | 347.850006 | 364.130005 | 364.130005 | 7604400 |
2020-03-11 | 358.920013 | 362.980011 | 344.790009 | 349.920013 | 349.920013 | 6036000 |
2020-03-12 | 326.500000 | 335.720001 | 307.320007 | 315.250000 | 315.250000 | 12071600 |
2020-03-13 | 330.510010 | 336.420013 | 307.390015 | 336.299988 | 336.299988 | 9458200 |
2020-03-16 | 306.630005 | 334.350006 | 294.750000 | 298.839996 | 298.839996 | 10559900 |
2020-03-17 | 306.190002 | 322.899994 | 290.250000 | 319.750000 | 319.750000 | 10013900 |
2020-03-18 | 302.399994 | 331.579987 | 300.000000 | 315.470001 | 315.470001 | 12593600 |
2020-03-19 | 324.329987 | 348.510010 | 316.820007 | 332.029999 | 332.029999 | 10616000 |
2020-03-20 | 342.309998 | 350.489990 | 332.000000 | 332.829987 | 332.829987 | 10853800 |
2020-03-23 | 347.890015 | 366.109985 | 340.880005 | 360.269989 | 360.269989 | 13449400 |
2020-03-24 | 369.989990 | 372.929993 | 353.029999 | 357.320007 | 357.320007 | 11638700 |
2020-03-25 | 361.019989 | 362.000000 | 339.170013 | 342.390015 | 342.390015 | 8767200 |
2020-03-26 | 344.000000 | 363.839996 | 341.730011 | 362.989990 | 362.989990 | 7229600 |
2020-03-27 | 359.089996 | 368.559998 | 353.000000 | 357.119995 | 357.119995 | 7948800 |
2020-03-30 | 363.000000 | 377.799988 | 361.170013 | 370.959991 | 370.959991 | 8622000 |
2020-03-31 | 367.929993 | 383.010010 | 366.440002 | 375.500000 | 375.500000 | 9366500 |
2020-04-01 | 376.049988 | 380.230011 | 361.019989 | 364.079987 | 364.079987 | 6672500 |
2020-04-02 | 364.079987 | 370.989990 | 360.059998 | 370.079987 | 370.079987 | 4592500 |
2020-04-03 | 367.470001 | 370.899994 | 357.510010 | 361.760010 | 361.760010 | 4860800 |
2020-04-06 | 365.220001 | 380.290009 | 361.709991 | 379.959991 | 379.959991 | 8183900 |
2020-04-07 | 380.000000 | 381.329987 | 369.339996 | 372.279999 | 372.279999 | 7046400 |
2020-04-08 | 374.010010 | 378.390015 | 368.309998 | 371.119995 | 371.119995 | 6908900 |
2020-04-09 | 371.059998 | 372.100006 | 363.029999 | 370.720001 | 370.720001 | 7711300 |
2020-04-13 | 371.309998 | 400.510010 | 367.700012 | 396.720001 | 396.720001 | 11692900 |
2020-04-14 | 397.500000 | 417.820007 | 394.850006 | 413.549988 | 413.549988 | 11581000 |
2020-04-15 | 413.000000 | 434.980011 | 412.250000 | 426.750000 | 426.750000 | 13561200 |
2020-04-16 | 437.000000 | 449.519989 | 431.609985 | 439.170013 | 439.170013 | 16128700 |
2020-04-17 | 431.000000 | 432.000000 | 414.700012 | 422.959991 | 422.959991 | 12616300 |
2020-04-20 | 435.170013 | 444.489990 | 430.559998 | 437.489990 | 437.489990 | 12655800 |
2020-04-21 | 444.769989 | 447.000000 | 425.600006 | 433.829987 | 433.829987 | 23177600 |
2020-04-22 | 429.730011 | 433.000000 | 413.000000 | 421.420013 | 421.420013 | 21123800 |
2020-04-23 | 419.260010 | 438.410004 | 419.260010 | 426.700012 | 426.700012 | 13952300 |
2020-04-24 | 425.000000 | 427.170013 | 415.880005 | 424.989990 | 424.989990 | 8670400 |
2020-04-27 | 425.000000 | 429.000000 | 420.839996 | 421.380005 | 421.380005 | 6277500 |
2020-04-28 | 419.989990 | 421.000000 | 402.910004 | 403.829987 | 403.829987 | 10101200 |
2020-04-29 | 399.529999 | 415.859985 | 393.600006 | 411.890015 | 411.890015 | 9693100 |
2020-04-30 | 410.309998 | 424.440002 | 408.000000 | 419.850006 | 419.850006 | 7939400 |
2020-05-01 | 415.100006 | 427.970001 | 411.730011 | 415.269989 | 415.269989 | 8299900 |
2020-05-04 | 417.779999 | 428.540009 | 414.869995 | 428.149994 | 428.149994 | 7799100 |
2020-05-05 | 427.559998 | 431.000000 | 421.559998 | 424.679993 | 424.679993 | 6286300 |
2020-05-06 | 429.299988 | 439.769989 | 426.390015 | 434.260010 | 434.260010 | 6660700 |
2020-05-07 | 436.890015 | 438.880005 | 430.660004 | 436.529999 | 436.529999 | 5641900 |
2020-05-08 | 434.140015 | 442.000000 | 433.640015 | 435.549988 | 435.549988 | 5054300 |
2020-05-11 | 436.329987 | 444.890015 | 435.559998 | 440.519989 | 440.519989 | 5480300 |
2020-05-12 | 442.000000 | 444.170013 | 431.359985 | 431.820007 | 431.820007 | 4598200 |
2020-05-13 | 435.690002 | 447.000000 | 427.269989 | 438.269989 | 438.269989 | 7014600 |
2020-05-14 | 444.899994 | 452.380005 | 432.820007 | 441.950012 | 441.950012 | 9007500 |
2020-05-15 | 440.700012 | 455.000000 | 437.510010 | 454.190002 | 454.190002 | 7244000 |
2020-05-18 | 451.160004 | 456.359985 | 443.350006 | 452.579987 | 452.579987 | 7780300 |
2020-05-19 | 453.399994 | 458.970001 | 450.470001 | 451.040009 | 451.040009 | 4810500 |
2020-05-20 | 454.250000 | 455.809998 | 444.000000 | 447.670013 | 447.670013 | 5607300 |
2020-05-21 | 448.559998 | 448.959991 | 430.250000 | 436.250000 | 436.250000 | 9117300 |
2020-05-22 | 437.000000 | 439.089996 | 427.179993 | 429.320007 | 429.320007 | 5422300 |
2020-05-26 | 427.769989 | 428.500000 | 413.140015 | 414.769989 | 414.769989 | 7881100 |
2020-05-27 | 410.380005 | 420.019989 | 397.859985 | 419.890015 | 419.890015 | 10446300 |
2020-05-28 | 417.239990 | 422.369995 | 411.500000 | 413.440002 | 413.440002 | 5655100 |
2020-05-29 | 417.459991 | 420.299988 | 411.850006 | 419.730011 | 419.730011 | 5270500 |
2020-06-01 | 418.829987 | 426.720001 | 415.980011 | 425.920013 | 425.920013 | 3743700 |
2020-06-02 | 425.869995 | 427.589996 | 419.459991 | 427.309998 | 427.309998 | 3494800 |
2020-06-03 | 426.950012 | 427.100006 | 418.049988 | 421.970001 | 421.970001 | 4316000 |
2020-06-04 | 422.390015 | 428.709991 | 410.029999 | 414.329987 | 414.329987 | 5410500 |
2020-06-05 | 407.290009 | 420.239990 | 404.250000 | 419.600006 | 419.600006 | 5099600 |
2020-06-08 | 416.000000 | 420.799988 | 406.500000 | 419.489990 | 419.489990 | 5851500 |
2020-06-09 | 421.649994 | 434.730011 | 420.309998 | 434.049988 | 434.049988 | 6797000 |
2020-06-10 | 436.000000 | 439.690002 | 430.549988 | 434.480011 | 434.480011 | 4896900 |
2020-06-11 | 428.200012 | 445.570007 | 424.160004 | 425.559998 | 425.559998 | 7462900 |
2020-06-12 | 429.000000 | 434.059998 | 412.450012 | 418.070007 | 418.070007 | 6457400 |
2020-06-15 | 421.399994 | 426.489990 | 415.420013 | 425.500000 | 425.500000 | 4467900 |
2020-06-16 | 425.760010 | 437.959991 | 425.179993 | 436.130005 | 436.130005 | 5507900 |
2020-06-17 | 441.820007 | 450.459991 | 439.220001 | 447.769989 | 447.769989 | 6522400 |
2020-06-18 | 448.730011 | 452.760010 | 442.799988 | 449.869995 | 449.869995 | 4273500 |
2020-06-19 | 449.119995 | 452.649414 | 445.600006 | 451.404999 | 451.404999 | 2649850 |