| 名前 | Accenture plc Class A Ordinary Shares (Ireland) |
| ティッカー | ACN |
| 国 | Ireland |
| 上場年 | 2001.0 |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 259.49 | 256.27 | 257.65 | 257.05 | 1606700.0 | 257.05 |
| 2021-02-12 | 258.59 | 255.41 | 257.45 | 257.47 | 1219200.0 | 257.47 |
| 2021-02-11 | 259.99 | 257.04 | 258.0 | 258.97 | 1285300.0 | 258.97 |
| 2021-02-10 | 259.19 | 255.86 | 258.02 | 256.94 | 1428300.0 | 256.94 |
| 2021-02-09 | 258.81 | 255.61 | 256.31 | 257.68 | 1542600.0 | 257.68 |
| 2021-02-08 | 257.35 | 253.76 | 253.92 | 257.31 | 1508700.0 | 257.31 |
| 2021-02-05 | 255.75 | 252.16 | 254.09 | 253.54 | 1497700.0 | 253.54 |
| 2021-02-04 | 253.03 | 246.91 | 249.56 | 253.01 | 1702200.0 | 253.01 |
| 2021-02-03 | 250.11 | 246.59 | 248.19 | 248.37 | 2470400.0 | 248.37 |
| 2021-02-02 | 251.43 | 248.63 | 250.0 | 248.75 | 2010300.0 | 248.75 |
| 2021-02-01 | 248.9 | 243.97 | 246.1 | 247.57 | 1559700.0 | 247.57 |
| 2021-01-29 | 249.23 | 241.73 | 248.24 | 241.92 | 2494400.0 | 241.92 |
| 2021-01-28 | 252.8 | 248.14 | 249.24 | 249.34 | 1794200.0 | 249.34 |
| 2021-01-27 | 251.22 | 244.39 | 248.66 | 246.1 | 1833100.0 | 246.1 |
| 2021-01-26 | 254.41 | 251.14 | 253.19 | 252.99 | 1345500.0 | 252.99 |
| 2021-01-25 | 253.79 | 249.06 | 251.86 | 252.04 | 1921600.0 | 252.04 |
| 2021-01-22 | 256.37 | 253.57 | 255.37 | 254.77 | 2049600.0 | 254.77 |
| 2021-01-21 | 261.81 | 256.91 | 260.46 | 257.94 | 1625600.0 | 257.94 |
| 2021-01-20 | 262.38 | 257.0 | 257.99 | 261.67 | 2081600.0 | 261.67 |
| 2021-01-19 | 257.3 | 253.75 | 254.41 | 255.84 | 2249400.0 | 255.84 |
| 2021-01-15 | 255.97 | 253.03 | 253.62 | 253.65 | 1915100.0 | 253.65 |
| 2021-01-14 | 257.25 | 254.12 | 257.25 | 255.0 | 2253200.0 | 255.0 |
| 2021-01-13 | 259.09 | 256.45 | 256.45 | 257.08 | 1870700.0 | 257.08 |
| 2021-01-12 | 261.22 | 256.02 | 260.12 | 258.4 | 1898200.0 | 257.52 |
| 2021-01-11 | 264.71 | 260.27 | 262.83 | 260.35 | 1745100.0 | 259.46 |
| 2021-01-08 | 266.53 | 261.29 | 263.81 | 264.16 | 2010700.0 | 263.26 |
| 2021-01-07 | 264.92 | 260.34 | 260.36 | 263.2 | 2068200.0 | 262.3 |
| 2021-01-06 | 263.59 | 256.95 | 259.2 | 260.74 | 2535600.0 | 259.85 |
| 2021-01-05 | 258.64 | 255.14 | 256.4 | 257.92 | 1809200.0 | 257.04 |
| 2021-01-04 | 261.66 | 254.05 | 261.0 | 256.46 | 2505100.0 | 255.59 |
| 2020-12-31 | 261.32 | 257.48 | 257.6 | 261.21 | 1325300.0 | 260.32 |
| 2020-12-30 | 259.25 | 257.19 | 258.67 | 257.54 | 992800.0 | 256.66 |
| 2020-12-29 | 261.03 | 257.23 | 260.89 | 257.76 | 1065200.0 | 256.88 |
| 2020-12-28 | 260.37 | 258.39 | 259.73 | 259.68 | 1057100.0 | 258.8 |
| 2020-12-24 | 259.78 | 256.28 | 258.0 | 257.3 | 528100.0 | 256.42 |
| 2020-12-23 | 261.92 | 257.33 | 260.83 | 257.44 | 1455900.0 | 256.56 |
| 2020-12-22 | 261.12 | 258.35 | 260.86 | 259.47 | 1602900.0 | 258.59 |
| 2020-12-21 | 263.33 | 257.74 | 261.12 | 261.42 | 2680500.0 | 260.53 |
| 2020-12-18 | 266.96 | 258.62 | 263.89 | 266.25 | 5948000.0 | 265.34 |
| 2020-12-17 | 271.18 | 263.3 | 263.78 | 264.47 | 4855600.0 | 263.57 |
| 2020-12-16 | 248.29 | 246.22 | 247.02 | 247.45 | 2248000.0 | 246.61 |
| 2020-12-15 | 248.91 | 245.06 | 248.91 | 247.05 | 2415800.0 | 246.21 |
| 2020-12-14 | 249.39 | 243.55 | 247.1 | 243.75 | 2412500.0 | 242.92 |
| 2020-12-11 | 246.92 | 244.55 | 245.89 | 245.83 | 1838900.0 | 244.99 |
| 2020-12-10 | 247.82 | 244.62 | 245.87 | 246.16 | 1874000.0 | 245.32 |
| 2020-12-09 | 250.52 | 245.56 | 250.12 | 246.77 | 2201500.0 | 245.93 |
| 2020-12-08 | 250.56 | 247.2 | 249.0 | 249.86 | 1825600.0 | 249.01 |
| 2020-12-07 | 251.0 | 248.36 | 249.85 | 249.3 | 1973400.0 | 248.45 |
| 2020-12-04 | 253.46 | 250.05 | 250.22 | 253.44 | 1852700.0 | 252.58 |
| 2020-12-03 | 251.71 | 248.86 | 250.0 | 249.93 | 1552300.0 | 249.08 |
| 2020-12-02 | 251.82 | 248.13 | 250.71 | 249.66 | 1671100.0 | 248.81 |
| 2020-12-01 | 253.93 | 250.22 | 251.51 | 252.27 | 2078600.0 | 251.41 |
| 2020-11-30 | 250.44 | 246.29 | 249.06 | 249.09 | 2441400.0 | 248.24 |
| 2020-11-27 | 250.91 | 248.51 | 250.08 | 250.12 | 888100.0 | 249.27 |
| 2020-11-25 | 250.41 | 248.32 | 250.0 | 249.33 | 1434000.0 | 248.48 |
| 2020-11-24 | 250.09 | 245.9 | 247.41 | 250.0 | 1899300.0 | 249.15 |
| 2020-11-23 | 246.67 | 242.57 | 244.71 | 246.2 | 1288600.0 | 245.36 |
| 2020-11-20 | 246.0 | 242.26 | 243.95 | 243.44 | 1771900.0 | 242.61 |
| 2020-11-19 | 243.47 | 238.69 | 241.51 | 243.2 | 1611700.0 | 242.37 |
| 2020-11-18 | 243.82 | 239.55 | 243.36 | 239.73 | 1613200.0 | 238.91 |
| 2020-11-17 | 245.49 | 241.28 | 243.37 | 243.82 | 1318100.0 | 242.99 |
| 2020-11-16 | 246.69 | 242.64 | 243.88 | 244.95 | 1631400.0 | 244.12 |
| 2020-11-13 | 242.42 | 238.09 | 239.99 | 241.78 | 1456200.0 | 240.96 |
| 2020-11-12 | 243.09 | 236.89 | 242.0 | 238.15 | 1672200.0 | 237.34 |
| 2020-11-11 | 244.08 | 240.13 | 240.96 | 242.75 | 1757200.0 | 241.92 |
| 2020-11-10 | 239.61 | 235.58 | 238.61 | 238.71 | 2818000.0 | 237.9 |
| 2020-11-09 | 248.0 | 239.67 | 239.89 | 240.22 | 3052100.0 | 239.4 |
| 2020-11-06 | 237.0 | 231.07 | 235.01 | 236.29 | 1417600.0 | 235.49 |
| 2020-11-05 | 236.12 | 232.42 | 233.37 | 233.99 | 1954800.0 | 233.19 |
| 2020-11-04 | 230.9 | 224.4 | 225.0 | 227.92 | 1725000.0 | 227.14 |
| 2020-11-03 | 227.77 | 221.43 | 222.0 | 225.71 | 1544000.0 | 224.94 |
| 2020-11-02 | 223.16 | 218.32 | 219.17 | 220.19 | 2087200.0 | 219.44 |
| 2020-10-30 | 217.81 | 213.64 | 215.28 | 216.91 | 1972700.0 | 216.17 |
| 2020-10-29 | 218.53 | 212.45 | 215.51 | 216.44 | 1499000.0 | 215.7 |
| 2020-10-28 | 217.93 | 212.92 | 216.81 | 213.94 | 2412300.0 | 213.21 |
| 2020-10-27 | 223.0 | 220.21 | 220.63 | 220.66 | 1567800.0 | 219.91 |
| 2020-10-26 | 227.99 | 218.35 | 225.36 | 219.23 | 2162100.0 | 218.48 |
| 2020-10-23 | 229.8 | 226.93 | 227.7 | 229.7 | 1187600.0 | 228.92 |
| 2020-10-22 | 234.71 | 227.85 | 233.1 | 228.14 | 1661300.0 | 227.36 |
| 2020-10-21 | 234.38 | 229.06 | 229.9 | 233.1 | 1701800.0 | 232.31 |
| 2020-10-20 | 232.29 | 226.45 | 226.7 | 230.39 | 1783800.0 | 229.61 |
| 2020-10-19 | 233.25 | 225.72 | 230.23 | 226.24 | 1904500.0 | 225.47 |
| 2020-10-16 | 231.94 | 228.68 | 229.03 | 230.05 | 1796400.0 | 229.27 |
| 2020-10-15 | 230.68 | 225.26 | 225.59 | 228.77 | 1273300.0 | 227.99 |
| 2020-10-14 | 231.9 | 228.32 | 228.88 | 229.43 | 1443800.0 | 228.65 |
| 2020-10-13 | 231.9 | 228.81 | 230.72 | 229.38 | 1634000.0 | 228.6 |
| 2020-10-12 | 231.77 | 227.58 | 229.69 | 230.59 | 1524300.0 | 229.8 |
| 2020-10-09 | 229.09 | 225.8 | 225.86 | 228.69 | 1312500.0 | 227.91 |
| 2020-10-08 | 226.79 | 223.97 | 226.04 | 225.61 | 1394200.0 | 223.96 |
| 2020-10-07 | 224.63 | 220.05 | 221.9 | 223.45 | 2005800.0 | 221.82 |
| 2020-10-06 | 225.27 | 220.09 | 223.59 | 220.35 | 2286300.0 | 218.74 |
| 2020-10-05 | 224.94 | 222.04 | 224.37 | 223.49 | 1446000.0 | 221.86 |
| 2020-10-02 | 224.92 | 221.35 | 222.05 | 222.4 | 1936100.0 | 220.78 |
| 2020-10-01 | 229.24 | 224.03 | 227.36 | 225.18 | 1928800.0 | 223.54 |
| 2020-09-30 | 228.3 | 224.62 | 225.27 | 225.99 | 2250100.0 | 224.34 |
| 2020-09-29 | 225.17 | 222.31 | 223.37 | 224.08 | 2572000.0 | 222.45 |
| 2020-09-28 | 223.89 | 218.3 | 219.09 | 222.78 | 2587600.0 | 221.16 |
| 2020-09-25 | 215.07 | 210.42 | 213.03 | 214.63 | 3691100.0 | 213.06 |
| 2020-09-24 | 220.45 | 213.15 | 218.87 | 214.42 | 4828600.0 | 212.86 |
| 2020-09-23 | 239.35 | 230.37 | 238.53 | 230.65 | 2688100.0 | 228.97 |
| 2020-09-22 | 237.07 | 231.79 | 234.14 | 236.92 | 1786200.0 | 235.19 |
| 2020-09-21 | 233.98 | 230.03 | 232.84 | 233.91 | 2305900.0 | 232.2 |
| 2020-09-18 | 238.4 | 233.43 | 234.62 | 236.18 | 3676400.0 | 234.46 |
| 2020-09-17 | 239.09 | 233.88 | 237.4 | 236.82 | 2002500.0 | 235.09 |
| 2020-09-16 | 244.9 | 239.17 | 241.46 | 239.42 | 1800400.0 | 237.67 |
| 2020-09-15 | 242.8 | 239.0 | 240.37 | 240.2 | 1297500.0 | 238.45 |
| 2020-09-14 | 240.99 | 236.81 | 237.6 | 238.83 | 1576400.0 | 237.09 |
| 2020-09-11 | 237.76 | 233.25 | 236.43 | 234.77 | 1301000.0 | 233.06 |
| 2020-09-10 | 243.99 | 232.11 | 241.0 | 233.65 | 2024100.0 | 231.95 |
| 2020-09-09 | 241.36 | 234.81 | 236.8 | 238.91 | 1670200.0 | 237.17 |
| 2020-09-08 | 236.0 | 230.62 | 231.05 | 232.65 | 2361200.0 | 230.95 |
| 2020-09-04 | 240.87 | 231.91 | 240.17 | 236.07 | 1946400.0 | 234.35 |
| 2020-09-03 | 246.14 | 237.13 | 245.1 | 238.98 | 2350500.0 | 237.24 |
| 2020-09-02 | 247.82 | 240.84 | 241.9 | 247.18 | 1702800.0 | 245.38 |
| 2020-09-01 | 240.02 | 237.2 | 238.49 | 240.02 | 1914500.0 | 238.27 |
| 2020-08-31 | 243.54 | 239.1 | 243.3 | 239.93 | 2001100.0 | 238.18 |
| 2020-08-28 | 243.22 | 240.26 | 241.97 | 242.99 | 1212200.0 | 241.22 |
| 2020-08-27 | 242.77 | 240.0 | 242.37 | 240.87 | 1295300.0 | 239.11 |
| 2020-08-26 | 241.25 | 238.11 | 238.67 | 240.45 | 2322100.0 | 238.7 |
| 2020-08-25 | 238.73 | 236.71 | 237.93 | 238.21 | 1501700.0 | 236.47 |
| 2020-08-24 | 239.36 | 235.85 | 238.06 | 237.75 | 1293200.0 | 236.02 |
| 2020-08-21 | 238.3 | 235.0 | 236.86 | 237.49 | 1976100.0 | 235.76 |
| 2020-08-20 | 236.95 | 233.58 | 233.94 | 236.61 | 1279300.0 | 234.88 |
| 2020-08-19 | 236.5 | 233.8 | 233.8 | 234.63 | 1671500.0 | 232.92 |
| 2020-08-18 | 234.93 | 232.58 | 233.35 | 234.23 | 1475800.0 | 232.52 |
| 2020-08-17 | 233.77 | 230.98 | 231.45 | 232.62 | 1395400.0 | 230.92 |
| 2020-08-14 | 231.93 | 229.41 | 230.57 | 230.25 | 1130500.0 | 228.57 |
| 2020-08-13 | 232.38 | 228.93 | 229.59 | 231.73 | 1745700.0 | 230.04 |
| 2020-08-12 | 231.32 | 229.25 | 230.3 | 229.75 | 1512900.0 | 228.07 |
| 2020-08-11 | 232.51 | 228.16 | 230.58 | 228.57 | 1757200.0 | 226.9 |
| 2020-08-10 | 231.26 | 229.52 | 229.69 | 230.34 | 1315700.0 | 228.66 |
| 2020-08-07 | 231.87 | 228.72 | 229.25 | 231.56 | 1275400.0 | 229.87 |
| 2020-08-06 | 230.97 | 227.68 | 227.68 | 230.89 | 1317900.0 | 229.21 |
| 2020-08-05 | 229.4 | 227.46 | 227.94 | 228.7 | 1155400.0 | 227.03 |
| 2020-08-04 | 227.78 | 225.55 | 226.29 | 227.15 | 1260500.0 | 225.49 |
| 2020-08-03 | 228.0 | 224.46 | 225.0 | 227.18 | 1631700.0 | 225.52 |
| 2020-07-31 | 224.95 | 220.9 | 223.89 | 224.78 | 1495500.0 | 223.14 |
| 2020-07-30 | 223.99 | 219.78 | 220.81 | 223.98 | 1408600.0 | 222.35 |
| 2020-07-29 | 225.4 | 221.93 | 221.98 | 224.38 | 1473700.0 | 222.74 |
| 2020-07-28 | 224.76 | 221.9 | 223.04 | 222.18 | 1422300.0 | 220.56 |
| 2020-07-27 | 224.52 | 220.83 | 221.5 | 223.32 | 1523200.0 | 221.69 |
| 2020-07-24 | 223.17 | 220.21 | 220.21 | 221.44 | 1542300.0 | 219.83 |
| 2020-07-23 | 225.51 | 221.37 | 224.08 | 222.3 | 1444900.0 | 220.68 |
| 2020-07-22 | 224.74 | 222.44 | 222.75 | 224.23 | 1488000.0 | 222.59 |
| 2020-07-21 | 225.74 | 222.44 | 224.9 | 222.75 | 1546200.0 | 221.13 |
| 2020-07-20 | 224.11 | 220.11 | 222.0 | 223.43 | 1371800.0 | 221.8 |
| 2020-07-17 | 222.64 | 218.3 | 219.69 | 221.94 | 2069700.0 | 220.32 |
| 2020-07-16 | 220.63 | 218.6 | 219.78 | 219.11 | 1408400.0 | 217.51 |
| 2020-07-15 | 222.75 | 218.46 | 220.0 | 219.76 | 2193700.0 | 218.16 |
| 2020-07-14 | 219.37 | 213.51 | 214.8 | 219.16 | 1747800.0 | 216.77 |
| 2020-07-13 | 221.87 | 215.23 | 221.33 | 215.74 | 2090000.0 | 213.38 |
| 2020-07-10 | 220.86 | 217.67 | 219.0 | 220.26 | 1373600.0 | 217.86 |
| 2020-07-09 | 220.61 | 216.23 | 218.47 | 219.31 | 1756700.0 | 216.92 |
| 2020-07-08 | 219.15 | 216.34 | 217.47 | 218.89 | 1750700.0 | 216.5 |
| 2020-07-07 | 219.87 | 216.12 | 216.32 | 216.33 | 1783700.0 | 213.97 |
| 2020-07-06 | 219.66 | 216.31 | 217.76 | 217.55 | 1934500.0 | 215.18 |
| 2020-07-02 | 218.45 | 214.9 | 216.57 | 215.72 | 2006200.0 | 213.37 |
| 2020-07-01 | 216.9 | 213.88 | 214.5 | 214.59 | 2124700.0 | 212.25 |
| 2020-06-30 | 215.64 | 212.13 | 212.37 | 214.72 | 3136400.0 | 212.38 |
| 2020-06-29 | 213.39 | 210.15 | 210.15 | 212.72 | 2247900.0 | 210.4 |
| 2020-06-26 | 216.93 | 211.07 | 216.78 | 212.47 | 3348400.0 | 210.15 |
| 2020-06-25 | 217.89 | 211.5 | 213.0 | 217.32 | 4690200.0 | 214.95 |
| 2020-06-24 | 207.4 | 200.5 | 205.51 | 201.84 | 2753700.0 | 199.64 |
| 2020-06-23 | 209.68 | 205.37 | 205.37 | 207.4 | 2203800.0 | 205.14 |
| 2020-06-22 | 204.08 | 199.47 | 200.8 | 202.6 | 2454500.0 | 200.39 |
| 2020-06-19 | 208.29 | 201.52 | 207.54 | 201.55 | 3710000.0 | 199.35 |
| 2020-06-18 | 203.17 | 199.29 | 201.73 | 202.93 | 2228000.0 | 200.71 |
| 2020-06-17 | 206.33 | 203.65 | 206.03 | 205.2 | 1594800.0 | 202.96 |
| 2020-06-16 | 206.88 | 202.12 | 203.36 | 204.4 | 2154000.0 | 202.17 |
| 2020-06-15 | 200.74 | 194.83 | 196.49 | 199.79 | 2310800.0 | 197.61 |
| 2020-06-12 | 202.43 | 197.31 | 201.1 | 201.59 | 2590100.0 | 199.39 |
| 2020-06-11 | 205.95 | 195.88 | 205.52 | 195.95 | 4046600.0 | 193.81 |
| 2020-06-10 | 210.83 | 205.9 | 207.26 | 209.43 | 2077200.0 | 207.14 |
| 2020-06-09 | 209.79 | 205.5 | 209.39 | 207.34 | 2269600.0 | 205.08 |
| 2020-06-08 | 211.32 | 207.0 | 207.51 | 211.28 | 1626900.0 | 208.97 |
| 2020-06-05 | 209.72 | 204.79 | 205.99 | 208.49 | 2537900.0 | 206.21 |
| 2020-06-04 | 207.79 | 202.33 | 206.09 | 203.1 | 2451400.0 | 200.88 |
| 2020-06-03 | 207.83 | 204.31 | 204.42 | 207.28 | 1605400.0 | 205.02 |
| 2020-06-02 | 205.79 | 202.34 | 204.09 | 205.78 | 1939200.0 | 203.53 |
| 2020-06-01 | 203.75 | 199.87 | 201.54 | 203.38 | 1530800.0 | 201.16 |
| 2020-05-29 | 202.41 | 198.69 | 201.49 | 201.62 | 2535400.0 | 199.42 |
| 2020-05-28 | 204.18 | 200.01 | 200.01 | 201.67 | 2280600.0 | 199.47 |
| 2020-05-27 | 199.95 | 196.21 | 198.38 | 199.93 | 2000500.0 | 197.75 |
| 2020-05-26 | 199.99 | 196.03 | 199.42 | 196.4 | 2408700.0 | 194.26 |
| 2020-05-22 | 194.89 | 191.13 | 194.08 | 193.71 | 1317500.0 | 191.6 |
| 2020-05-21 | 195.52 | 192.7 | 194.7 | 193.5 | 1373000.0 | 191.39 |
| 2020-05-20 | 195.67 | 192.23 | 192.5 | 195.18 | 2294800.0 | 193.05 |
| 2020-05-19 | 194.51 | 189.92 | 192.5 | 190.09 | 1784100.0 | 188.01 |
| 2020-05-18 | 194.14 | 188.11 | 189.0 | 192.75 | 2254700.0 | 190.65 |
| 2020-05-15 | 183.96 | 177.83 | 178.37 | 183.88 | 3630000.0 | 181.87 |
| 2020-05-14 | 180.01 | 174.94 | 178.7 | 179.99 | 2773300.0 | 178.03 |
| 2020-05-13 | 185.14 | 178.75 | 185.04 | 181.0 | 2349300.0 | 179.02 |
| 2020-05-12 | 189.99 | 185.69 | 187.84 | 185.72 | 1912300.0 | 183.69 |
| 2020-05-11 | 189.53 | 185.29 | 186.49 | 187.75 | 2013800.0 | 185.7 |
| 2020-05-08 | 189.85 | 187.68 | 188.99 | 188.56 | 1779200.0 | 186.5 |
| 2020-05-07 | 187.43 | 182.5 | 182.99 | 187.11 | 2295400.0 | 185.07 |
| 2020-05-06 | 182.5 | 179.05 | 182.1 | 180.38 | 1474900.0 | 178.41 |
| 2020-05-05 | 183.89 | 181.0 | 182.08 | 181.62 | 1621900.0 | 179.64 |
| 2020-05-04 | 180.64 | 176.88 | 177.98 | 179.53 | 1710500.0 | 177.57 |
| 2020-05-01 | 182.99 | 179.26 | 181.71 | 180.09 | 2064200.0 | 178.12 |
| 2020-04-30 | 186.48 | 184.19 | 185.53 | 185.19 | 2740800.0 | 183.17 |
| 2020-04-29 | 188.17 | 181.7 | 182.31 | 187.56 | 2957600.0 | 185.51 |
| 2020-04-28 | 183.26 | 176.91 | 182.08 | 178.36 | 2160100.0 | 176.41 |
| 2020-04-27 | 180.54 | 176.2 | 176.23 | 179.43 | 2457800.0 | 177.47 |
| 2020-04-24 | 176.4 | 172.57 | 176.4 | 175.46 | 2121100.0 | 173.54 |
| 2020-04-23 | 175.32 | 172.14 | 173.36 | 172.9 | 3027900.0 | 171.01 |
| 2020-04-22 | 173.34 | 169.21 | 170.04 | 172.31 | 1921200.0 | 170.43 |
| 2020-04-21 | 172.8 | 165.71 | 170.82 | 166.24 | 2711400.0 | 164.43 |
| 2020-04-20 | 176.9 | 171.76 | 172.59 | 174.74 | 2511700.0 | 172.83 |
| 2020-04-17 | 175.16 | 172.05 | 172.52 | 175.09 | 4759100.0 | 173.18 |
| 2020-04-16 | 172.05 | 167.52 | 171.26 | 167.95 | 3051800.0 | 166.12 |
| 2020-04-15 | 174.31 | 168.89 | 174.3 | 169.45 | 2504700.0 | 167.6 |
| 2020-04-14 | 178.89 | 176.02 | 177.0 | 178.1 | 2875000.0 | 175.36 |
| 2020-04-13 | 177.01 | 169.56 | 176.18 | 172.57 | 1918500.0 | 169.92 |
| 2020-04-09 | 179.87 | 172.51 | 173.23 | 177.92 | 3743700.0 | 175.19 |
| 2020-04-08 | 172.69 | 165.07 | 166.58 | 171.73 | 2466200.0 | 169.09 |
| 2020-04-07 | 171.49 | 163.93 | 171.08 | 164.12 | 3002500.0 | 161.6 |
| 2020-04-06 | 166.75 | 157.04 | 158.98 | 166.05 | 3090000.0 | 163.5 |
| 2020-04-03 | 158.72 | 148.28 | 155.6 | 152.15 | 3766600.0 | 149.81 |
| 2020-04-02 | 160.5 | 153.55 | 154.05 | 156.27 | 3030000.0 | 153.87 |
| 2020-04-01 | 160.82 | 152.58 | 158.57 | 154.68 | 2973100.0 | 152.3 |
| 2020-03-31 | 169.88 | 162.16 | 167.43 | 163.26 | 2963000.0 | 160.75 |
| 2020-03-30 | 170.37 | 163.78 | 164.12 | 169.82 | 2731300.0 | 167.21 |
| 2020-03-27 | 169.29 | 160.61 | 165.0 | 162.88 | 3802500.0 | 160.38 |
| 2020-03-26 | 171.6 | 150.0 | 153.4 | 171.34 | 5194500.0 | 168.71 |
| 2020-03-25 | 159.69 | 148.11 | 156.44 | 151.82 | 4795500.0 | 149.49 |
| 2020-03-24 | 157.63 | 149.49 | 152.26 | 156.85 | 4685100.0 | 154.44 |
| 2020-03-23 | 148.01 | 137.15 | 148.01 | 143.69 | 6173700.0 | 141.48 |
| 2020-03-20 | 159.47 | 147.42 | 157.53 | 149.94 | 6449700.0 | 147.64 |
| 2020-03-19 | 177.8 | 151.36 | 151.36 | 158.5 | 6338300.0 | 156.07 |
| 2020-03-18 | 159.8 | 142.0 | 151.57 | 151.15 | 5860200.0 | 148.83 |
| 2020-03-17 | 160.66 | 152.48 | 154.0 | 157.71 | 6081100.0 | 155.29 |
| 2020-03-16 | 166.51 | 143.51 | 148.29 | 152.54 | 5324900.0 | 150.2 |
| 2020-03-13 | 166.71 | 152.93 | 160.62 | 166.51 | 5742800.0 | 163.95 |
| 2020-03-12 | 158.75 | 147.08 | 153.0 | 152.53 | 6357900.0 | 150.19 |
| 2020-03-11 | 171.17 | 162.65 | 169.32 | 165.11 | 5188300.0 | 162.57 |
| 2020-03-10 | 174.74 | 166.04 | 171.08 | 174.56 | 4349500.0 | 171.88 |
| 2020-03-09 | 170.88 | 160.1 | 165.4 | 164.11 | 5112200.0 | 161.59 |
| 2020-03-06 | 180.31 | 173.92 | 177.45 | 178.75 | 3284400.0 | 176.0 |
| 2020-03-05 | 187.46 | 180.92 | 185.09 | 182.56 | 3548200.0 | 179.76 |
| 2020-03-04 | 189.71 | 184.3 | 185.8 | 188.86 | 3875400.0 | 185.96 |
| 2020-03-03 | 191.9 | 180.62 | 189.77 | 182.22 | 3514000.0 | 179.42 |
| 2020-03-02 | 189.82 | 178.02 | 182.0 | 189.55 | 4317900.0 | 186.64 |
| 2020-02-28 | 183.2 | 175.3 | 180.26 | 180.59 | 5785200.0 | 177.82 |
| 2020-02-27 | 194.35 | 186.37 | 192.2 | 186.44 | 3040100.0 | 183.58 |
| 2020-02-26 | 201.45 | 194.79 | 198.67 | 195.67 | 2671100.0 | 192.66 |
| 2020-02-25 | 205.48 | 195.86 | 204.78 | 197.1 | 2883600.0 | 194.07 |
| 2020-02-24 | 207.87 | 203.45 | 204.47 | 204.36 | 2600400.0 | 201.22 |
| 2020-02-21 | 213.55 | 210.49 | 212.59 | 211.89 | 2088800.0 | 208.64 |
| 2020-02-20 | 216.32 | 211.61 | 215.88 | 213.9 | 1481700.0 | 210.61 |
| 2020-02-19 | 216.39 | 214.38 | 215.0 | 215.92 | 1806000.0 | 212.6 |
| 2020-02-18 | 214.06 | 211.2 | 212.5 | 213.76 | 1699400.0 | 210.48 |