| 名前 | Aon plc Class A Ordinary Shares (Ireland) |
| ティッカー | AON |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 230.33 | 224.62 | 224.89 | 227.1 | 2622400.0 | 227.1 |
| 2021-02-12 | 231.2 | 226.23 | 228.85 | 228.04 | 1451200.0 | 228.04 |
| 2021-02-11 | 232.15 | 227.7 | 228.9 | 229.31 | 1357100.0 | 229.31 |
| 2021-02-10 | 230.62 | 225.78 | 228.97 | 226.55 | 1901000.0 | 226.55 |
| 2021-02-09 | 229.19 | 225.07 | 225.28 | 228.45 | 2056600.0 | 228.45 |
| 2021-02-08 | 225.72 | 221.12 | 223.87 | 225.64 | 1442300.0 | 225.64 |
| 2021-02-05 | 223.4 | 209.57 | 210.65 | 223.22 | 2129400.0 | 223.22 |
| 2021-02-04 | 208.51 | 204.26 | 205.96 | 208.1 | 1529500.0 | 208.1 |
| 2021-02-03 | 210.34 | 204.78 | 209.5 | 205.27 | 1523600.0 | 205.27 |
| 2021-02-02 | 211.57 | 208.05 | 208.53 | 210.18 | 1866000.0 | 210.18 |
| 2021-02-01 | 209.13 | 203.26 | 204.22 | 206.68 | 2252200.0 | 206.68 |
| 2021-01-29 | 206.68 | 202.32 | 205.61 | 203.1 | 1619400.0 | 203.1 |
| 2021-01-28 | 210.42 | 206.55 | 208.54 | 206.56 | 1409400.0 | 206.1 |
| 2021-01-27 | 211.62 | 204.95 | 207.65 | 206.8 | 2015700.0 | 206.34 |
| 2021-01-26 | 211.44 | 207.16 | 208.96 | 209.96 | 1393100.0 | 209.49 |
| 2021-01-25 | 209.83 | 205.7 | 205.8 | 208.66 | 1191100.0 | 208.2 |
| 2021-01-22 | 209.38 | 206.31 | 209.05 | 206.46 | 1225400.0 | 206.0 |
| 2021-01-21 | 214.13 | 209.36 | 211.62 | 209.47 | 1677600.0 | 209.0 |
| 2021-01-20 | 212.8 | 208.42 | 209.07 | 211.94 | 1318600.0 | 211.47 |
| 2021-01-19 | 210.14 | 207.71 | 208.93 | 209.16 | 1668900.0 | 208.69 |
| 2021-01-15 | 208.97 | 205.82 | 206.32 | 207.93 | 1783200.0 | 207.47 |
| 2021-01-14 | 207.9 | 203.54 | 206.74 | 206.62 | 1404700.0 | 206.16 |
| 2021-01-13 | 207.56 | 201.56 | 202.33 | 206.9 | 2229700.0 | 206.44 |
| 2021-01-12 | 204.7 | 200.65 | 201.63 | 202.48 | 1835500.0 | 202.03 |
| 2021-01-11 | 205.8 | 201.69 | 204.64 | 202.13 | 1187000.0 | 201.68 |
| 2021-01-08 | 208.17 | 203.57 | 206.0 | 205.22 | 1294500.0 | 204.76 |
| 2021-01-07 | 208.59 | 205.37 | 207.63 | 206.56 | 1356300.0 | 206.1 |
| 2021-01-06 | 208.0 | 203.01 | 205.27 | 206.78 | 1732100.0 | 206.32 |
| 2021-01-05 | 206.47 | 202.07 | 205.25 | 204.3 | 1546700.0 | 203.85 |
| 2021-01-04 | 212.0 | 203.57 | 211.04 | 204.55 | 1702200.0 | 204.09 |
| 2020-12-31 | 211.55 | 206.18 | 207.4 | 211.27 | 1002600.0 | 210.8 |
| 2020-12-30 | 209.15 | 206.54 | 207.74 | 206.71 | 734600.0 | 206.25 |
| 2020-12-29 | 208.95 | 206.15 | 208.15 | 206.91 | 655700.0 | 206.45 |
| 2020-12-28 | 212.4 | 206.72 | 211.49 | 206.83 | 1279000.0 | 206.37 |
| 2020-12-24 | 210.99 | 208.0 | 209.55 | 210.61 | 430000.0 | 210.14 |
| 2020-12-23 | 211.66 | 207.14 | 210.37 | 207.9 | 1051300.0 | 207.44 |
| 2020-12-22 | 210.85 | 206.14 | 208.41 | 209.23 | 2203600.0 | 208.76 |
| 2020-12-21 | 209.45 | 201.36 | 205.69 | 209.15 | 2415500.0 | 208.68 |
| 2020-12-18 | 211.83 | 204.53 | 211.36 | 205.49 | 3485200.0 | 205.03 |
| 2020-12-17 | 213.62 | 209.49 | 209.77 | 211.3 | 2148500.0 | 210.83 |
| 2020-12-16 | 212.22 | 207.66 | 209.12 | 209.21 | 1330300.0 | 208.74 |
| 2020-12-15 | 209.16 | 203.4 | 204.63 | 208.03 | 1794400.0 | 207.57 |
| 2020-12-14 | 208.07 | 203.87 | 206.31 | 203.96 | 2202200.0 | 203.51 |
| 2020-12-11 | 207.7 | 203.67 | 204.2 | 204.11 | 1453300.0 | 203.66 |
| 2020-12-10 | 207.19 | 204.94 | 205.78 | 206.24 | 1685000.0 | 205.78 |
| 2020-12-09 | 211.95 | 205.1 | 209.9 | 207.05 | 1578400.0 | 206.59 |
| 2020-12-08 | 210.61 | 204.8 | 206.63 | 209.59 | 1497100.0 | 209.12 |
| 2020-12-07 | 214.0 | 206.83 | 211.7 | 207.2 | 1450400.0 | 206.74 |
| 2020-12-04 | 212.72 | 209.51 | 210.31 | 211.6 | 1094400.0 | 211.13 |
| 2020-12-03 | 210.9 | 207.62 | 208.5 | 210.18 | 1288500.0 | 209.71 |
| 2020-12-02 | 213.2 | 208.62 | 210.46 | 209.08 | 1326800.0 | 208.61 |
| 2020-12-01 | 210.94 | 207.44 | 207.48 | 210.69 | 1690300.0 | 210.22 |
| 2020-11-30 | 207.3 | 204.44 | 205.43 | 204.89 | 2077800.0 | 204.43 |
| 2020-11-27 | 209.58 | 206.08 | 207.67 | 206.58 | 632400.0 | 206.12 |
| 2020-11-25 | 208.9 | 203.6 | 207.5 | 208.07 | 1030800.0 | 207.61 |
| 2020-11-24 | 210.11 | 204.62 | 205.61 | 207.93 | 1650800.0 | 207.47 |
| 2020-11-23 | 203.38 | 198.83 | 199.87 | 203.18 | 1447700.0 | 202.73 |
| 2020-11-20 | 203.57 | 197.86 | 202.9 | 198.67 | 1796600.0 | 198.23 |
| 2020-11-19 | 204.8 | 201.22 | 202.82 | 202.92 | 1338000.0 | 202.47 |
| 2020-11-18 | 208.35 | 203.36 | 206.2 | 203.36 | 1389800.0 | 202.91 |
| 2020-11-17 | 209.41 | 202.68 | 206.49 | 207.19 | 1680400.0 | 206.73 |
| 2020-11-16 | 208.31 | 204.45 | 206.86 | 208.03 | 1913900.0 | 207.57 |
| 2020-11-13 | 204.79 | 200.03 | 200.73 | 204.44 | 1519900.0 | 203.98 |
| 2020-11-12 | 201.74 | 198.81 | 199.87 | 199.96 | 1663900.0 | 199.51 |
| 2020-11-11 | 202.69 | 198.93 | 201.47 | 201.42 | 1835800.0 | 200.97 |
| 2020-11-10 | 201.23 | 192.51 | 194.14 | 200.08 | 2425400.0 | 199.63 |
| 2020-11-09 | 204.3 | 191.15 | 195.0 | 192.91 | 2548300.0 | 192.48 |
| 2020-11-06 | 191.64 | 184.67 | 186.46 | 190.35 | 1486800.0 | 189.93 |
| 2020-11-05 | 188.03 | 184.2 | 186.15 | 185.38 | 1600400.0 | 184.97 |
| 2020-11-04 | 186.64 | 179.52 | 179.52 | 183.48 | 3127800.0 | 183.07 |
| 2020-11-03 | 184.32 | 179.82 | 182.83 | 179.96 | 2302600.0 | 179.56 |
| 2020-11-02 | 186.06 | 180.31 | 186.06 | 180.64 | 2451100.0 | 180.24 |
| 2020-10-30 | 188.61 | 180.56 | 187.15 | 184.01 | 3079700.0 | 183.6 |
| 2020-10-29 | 194.73 | 186.4 | 194.73 | 186.8 | 1867000.0 | 185.93 |
| 2020-10-28 | 196.95 | 192.43 | 196.45 | 194.7 | 1650300.0 | 193.79 |
| 2020-10-27 | 203.2 | 199.28 | 202.79 | 199.48 | 1067300.0 | 198.55 |
| 2020-10-26 | 206.41 | 200.2 | 205.52 | 202.17 | 1389700.0 | 201.22 |
| 2020-10-23 | 208.46 | 204.87 | 207.61 | 207.31 | 778900.0 | 206.34 |
| 2020-10-22 | 207.74 | 205.23 | 206.51 | 207.47 | 767400.0 | 206.5 |
| 2020-10-21 | 209.84 | 206.11 | 206.44 | 206.44 | 863600.0 | 205.47 |
| 2020-10-20 | 211.54 | 206.15 | 210.66 | 206.36 | 1383500.0 | 205.39 |
| 2020-10-19 | 214.6 | 208.63 | 212.5 | 209.19 | 856600.0 | 208.21 |
| 2020-10-16 | 215.26 | 212.69 | 213.36 | 212.88 | 1706100.0 | 211.88 |
| 2020-10-15 | 213.37 | 208.08 | 208.53 | 212.78 | 1058500.0 | 211.78 |
| 2020-10-14 | 214.42 | 209.06 | 211.46 | 210.09 | 1176300.0 | 209.11 |
| 2020-10-13 | 216.49 | 210.12 | 213.63 | 210.89 | 1279300.0 | 209.9 |
| 2020-10-12 | 214.88 | 208.8 | 209.81 | 214.52 | 1848000.0 | 213.52 |
| 2020-10-09 | 210.51 | 208.32 | 209.39 | 209.19 | 987400.0 | 208.21 |
| 2020-10-08 | 212.95 | 207.94 | 210.0 | 208.07 | 894000.0 | 207.1 |
| 2020-10-07 | 209.12 | 206.39 | 206.67 | 208.37 | 1084600.0 | 207.39 |
| 2020-10-06 | 209.38 | 204.77 | 207.87 | 205.65 | 986700.0 | 204.69 |
| 2020-10-05 | 207.9 | 204.74 | 207.06 | 206.51 | 907700.0 | 205.54 |
| 2020-10-02 | 207.92 | 204.38 | 204.86 | 205.52 | 877400.0 | 204.56 |
| 2020-10-01 | 207.71 | 204.27 | 206.72 | 206.18 | 1391900.0 | 205.21 |
| 2020-09-30 | 208.24 | 203.66 | 205.96 | 206.3 | 1576900.0 | 205.33 |
| 2020-09-29 | 205.43 | 202.2 | 202.74 | 205.09 | 1340300.0 | 204.13 |
| 2020-09-28 | 204.9 | 198.52 | 198.76 | 203.43 | 1568800.0 | 202.48 |
| 2020-09-25 | 197.87 | 192.19 | 194.34 | 196.36 | 1217800.0 | 195.44 |
| 2020-09-24 | 201.08 | 195.22 | 200.42 | 195.68 | 1975200.0 | 194.76 |
| 2020-09-23 | 205.23 | 200.09 | 200.78 | 200.41 | 2258600.0 | 199.47 |
| 2020-09-22 | 201.3 | 195.94 | 198.08 | 199.97 | 1936600.0 | 199.03 |
| 2020-09-21 | 199.96 | 196.5 | 198.18 | 199.2 | 1724800.0 | 198.27 |
| 2020-09-18 | 204.03 | 200.86 | 201.27 | 201.0 | 1459700.0 | 200.06 |
| 2020-09-17 | 203.14 | 199.04 | 200.0 | 201.67 | 1202400.0 | 200.73 |
| 2020-09-16 | 204.56 | 202.27 | 203.33 | 202.53 | 1135400.0 | 201.58 |
| 2020-09-15 | 203.92 | 201.68 | 202.28 | 202.0 | 1013400.0 | 201.05 |
| 2020-09-14 | 204.42 | 201.68 | 203.33 | 201.96 | 1053600.0 | 201.01 |
| 2020-09-11 | 203.07 | 199.5 | 202.26 | 201.54 | 1189200.0 | 200.6 |
| 2020-09-10 | 206.4 | 201.76 | 204.36 | 202.05 | 1594500.0 | 201.1 |
| 2020-09-09 | 205.6 | 199.35 | 200.14 | 203.63 | 1155200.0 | 202.68 |
| 2020-09-08 | 202.07 | 197.84 | 201.87 | 198.0 | 1679700.0 | 197.07 |
| 2020-09-04 | 206.5 | 200.12 | 206.07 | 202.74 | 1093400.0 | 201.79 |
| 2020-09-03 | 212.1 | 202.81 | 210.48 | 203.85 | 2031800.0 | 202.9 |
| 2020-09-02 | 210.31 | 202.5 | 202.64 | 209.73 | 1805500.0 | 208.75 |
| 2020-09-01 | 202.97 | 198.46 | 199.32 | 202.65 | 1441700.0 | 201.7 |
| 2020-08-31 | 202.23 | 199.7 | 199.7 | 199.99 | 1465100.0 | 199.05 |
| 2020-08-28 | 201.23 | 198.61 | 201.0 | 200.11 | 1280400.0 | 199.17 |
| 2020-08-27 | 200.46 | 195.4 | 196.37 | 199.58 | 948700.0 | 198.65 |
| 2020-08-26 | 197.27 | 190.23 | 191.98 | 195.44 | 1504900.0 | 194.52 |
| 2020-08-25 | 193.81 | 189.61 | 191.63 | 192.37 | 2126800.0 | 191.47 |
| 2020-08-24 | 194.14 | 188.23 | 193.44 | 190.17 | 2116900.0 | 189.28 |
| 2020-08-21 | 197.06 | 193.18 | 197.06 | 193.64 | 1179500.0 | 192.73 |
| 2020-08-20 | 198.08 | 196.29 | 196.86 | 197.01 | 1371300.0 | 196.09 |
| 2020-08-19 | 199.14 | 194.86 | 195.08 | 197.57 | 1290600.0 | 196.64 |
| 2020-08-18 | 197.66 | 194.61 | 196.34 | 196.42 | 1172300.0 | 195.5 |
| 2020-08-17 | 199.63 | 196.67 | 197.2 | 196.72 | 1504300.0 | 195.8 |
| 2020-08-14 | 197.63 | 194.52 | 194.72 | 197.2 | 1242900.0 | 196.28 |
| 2020-08-13 | 194.79 | 190.0 | 191.13 | 194.67 | 4634100.0 | 193.76 |
| 2020-08-12 | 195.24 | 191.64 | 194.95 | 192.13 | 1690300.0 | 191.23 |
| 2020-08-11 | 194.72 | 192.05 | 194.72 | 193.55 | 1671300.0 | 192.64 |
| 2020-08-10 | 196.33 | 192.72 | 195.41 | 192.84 | 1012500.0 | 191.94 |
| 2020-08-07 | 195.72 | 193.53 | 195.17 | 195.44 | 1134500.0 | 194.52 |
| 2020-08-06 | 198.14 | 194.23 | 197.61 | 195.61 | 1386400.0 | 194.69 |
| 2020-08-05 | 199.61 | 196.71 | 196.71 | 198.53 | 1536300.0 | 197.6 |
| 2020-08-04 | 201.73 | 197.63 | 200.02 | 199.64 | 1385700.0 | 198.7 |
| 2020-08-03 | 206.45 | 199.5 | 205.39 | 200.23 | 1743700.0 | 199.29 |
| 2020-07-31 | 206.81 | 200.53 | 205.2 | 205.22 | 2318300.0 | 204.26 |
| 2020-07-30 | 207.43 | 202.61 | 203.64 | 207.43 | 1442900.0 | 206.02 |
| 2020-07-29 | 206.54 | 203.66 | 204.97 | 205.8 | 1462800.0 | 204.4 |
| 2020-07-28 | 208.12 | 204.63 | 207.0 | 205.74 | 1395300.0 | 204.34 |
| 2020-07-27 | 207.77 | 205.16 | 207.57 | 207.02 | 1315200.0 | 205.61 |
| 2020-07-24 | 208.66 | 206.41 | 207.04 | 207.17 | 1022900.0 | 205.76 |
| 2020-07-23 | 208.74 | 206.3 | 207.7 | 207.37 | 1342600.0 | 205.96 |
| 2020-07-22 | 207.95 | 204.97 | 205.48 | 207.86 | 1274300.0 | 206.45 |
| 2020-07-21 | 206.27 | 203.96 | 205.0 | 206.22 | 954000.0 | 204.82 |
| 2020-07-20 | 204.25 | 202.27 | 202.84 | 203.9 | 1136800.0 | 202.51 |
| 2020-07-17 | 204.18 | 201.69 | 204.18 | 203.66 | 1229700.0 | 202.28 |
| 2020-07-16 | 202.76 | 199.99 | 201.01 | 202.67 | 1423800.0 | 201.29 |
| 2020-07-15 | 201.78 | 199.23 | 201.59 | 200.99 | 1175900.0 | 199.62 |
| 2020-07-14 | 200.98 | 197.53 | 197.54 | 199.05 | 1190400.0 | 197.7 |
| 2020-07-13 | 199.59 | 196.08 | 198.0 | 197.06 | 1168400.0 | 195.72 |
| 2020-07-10 | 197.75 | 193.79 | 194.95 | 197.56 | 959200.0 | 196.22 |
| 2020-07-09 | 195.69 | 192.66 | 195.49 | 194.46 | 1381700.0 | 193.14 |
| 2020-07-08 | 195.55 | 192.65 | 193.07 | 195.54 | 1844800.0 | 194.21 |
| 2020-07-07 | 193.68 | 191.8 | 192.2 | 192.46 | 1566900.0 | 191.15 |
| 2020-07-06 | 194.81 | 192.21 | 194.67 | 192.7 | 1242500.0 | 191.39 |
| 2020-07-02 | 193.8 | 190.77 | 193.8 | 191.45 | 1241400.0 | 190.15 |
| 2020-07-01 | 193.82 | 190.12 | 192.7 | 191.14 | 1065700.0 | 189.84 |
| 2020-06-30 | 193.25 | 186.15 | 187.69 | 192.6 | 1758500.0 | 191.29 |
| 2020-06-29 | 191.89 | 187.24 | 191.43 | 188.22 | 1154400.0 | 186.94 |
| 2020-06-26 | 196.41 | 189.23 | 193.54 | 190.02 | 2459500.0 | 188.73 |
| 2020-06-25 | 194.9 | 187.25 | 187.67 | 194.39 | 1883500.0 | 193.07 |
| 2020-06-24 | 188.71 | 185.77 | 187.88 | 187.53 | 2358200.0 | 186.26 |
| 2020-06-23 | 191.38 | 188.49 | 191.04 | 189.01 | 1815800.0 | 187.73 |
| 2020-06-22 | 190.26 | 185.02 | 185.8 | 188.78 | 1332700.0 | 187.5 |
| 2020-06-19 | 194.02 | 186.21 | 193.9 | 186.79 | 2787200.0 | 185.52 |
| 2020-06-18 | 194.86 | 190.13 | 190.72 | 190.99 | 1172800.0 | 189.69 |
| 2020-06-17 | 193.42 | 186.42 | 186.73 | 191.93 | 1545800.0 | 190.63 |
| 2020-06-16 | 188.83 | 184.27 | 188.49 | 186.12 | 1161900.0 | 184.86 |
| 2020-06-15 | 185.35 | 177.21 | 178.52 | 184.1 | 1631500.0 | 182.85 |
| 2020-06-12 | 185.38 | 177.85 | 184.91 | 181.95 | 1378400.0 | 180.71 |
| 2020-06-11 | 190.28 | 179.9 | 190.28 | 180.65 | 1768000.0 | 179.42 |
| 2020-06-10 | 194.99 | 191.2 | 193.37 | 193.18 | 1667800.0 | 191.87 |
| 2020-06-09 | 197.45 | 193.69 | 196.71 | 194.29 | 1328200.0 | 192.97 |
| 2020-06-08 | 200.44 | 196.64 | 200.04 | 198.01 | 1525000.0 | 196.66 |
| 2020-06-05 | 204.4 | 199.46 | 204.4 | 200.2 | 1592000.0 | 198.84 |
| 2020-06-04 | 198.53 | 195.9 | 197.86 | 197.99 | 623600.0 | 196.64 |
| 2020-06-03 | 201.47 | 195.33 | 196.17 | 198.97 | 1225600.0 | 197.62 |
| 2020-06-02 | 197.55 | 194.05 | 196.65 | 194.83 | 1181300.0 | 193.51 |
| 2020-06-01 | 197.58 | 194.67 | 196.28 | 196.14 | 1182900.0 | 194.81 |
| 2020-05-29 | 199.06 | 195.2 | 198.04 | 196.95 | 3211400.0 | 195.61 |
| 2020-05-28 | 201.53 | 196.0 | 199.39 | 198.69 | 1073600.0 | 197.34 |
| 2020-05-27 | 200.15 | 195.97 | 198.38 | 197.84 | 1565600.0 | 196.5 |
| 2020-05-26 | 197.36 | 194.75 | 195.43 | 195.06 | 1262700.0 | 193.73 |
| 2020-05-22 | 193.41 | 190.69 | 193.31 | 191.97 | 940800.0 | 190.67 |
| 2020-05-21 | 195.55 | 192.1 | 194.65 | 193.33 | 1183100.0 | 192.02 |
| 2020-05-20 | 199.35 | 194.91 | 197.37 | 195.27 | 1029600.0 | 193.94 |
| 2020-05-19 | 197.97 | 195.36 | 195.49 | 195.54 | 1031400.0 | 194.21 |
| 2020-05-18 | 200.31 | 195.33 | 195.74 | 196.84 | 1509500.0 | 195.5 |
| 2020-05-15 | 193.43 | 190.44 | 192.22 | 191.67 | 2127500.0 | 190.37 |
| 2020-05-14 | 194.27 | 186.23 | 187.53 | 193.93 | 1170600.0 | 192.61 |
| 2020-05-13 | 195.0 | 189.33 | 195.0 | 190.23 | 3089500.0 | 188.94 |
| 2020-05-12 | 194.95 | 191.57 | 191.57 | 193.22 | 1451400.0 | 191.91 |
| 2020-05-11 | 194.07 | 188.49 | 188.75 | 192.01 | 1470300.0 | 190.71 |
| 2020-05-08 | 189.77 | 185.19 | 186.17 | 189.76 | 857000.0 | 188.47 |
| 2020-05-07 | 186.35 | 178.91 | 178.91 | 184.83 | 1135100.0 | 183.57 |
| 2020-05-06 | 184.71 | 176.38 | 184.28 | 177.24 | 1133600.0 | 176.04 |
| 2020-05-05 | 184.02 | 177.07 | 177.07 | 182.93 | 1144700.0 | 181.69 |
| 2020-05-04 | 178.82 | 176.09 | 178.24 | 177.68 | 1570900.0 | 176.47 |
| 2020-05-01 | 179.85 | 169.29 | 171.51 | 178.21 | 2029400.0 | 177.0 |
| 2020-04-30 | 173.86 | 167.45 | 168.23 | 172.67 | 2624900.0 | 171.5 |
| 2020-04-29 | 175.25 | 170.1 | 174.54 | 170.61 | 1857000.0 | 169.01 |
| 2020-04-28 | 175.98 | 171.9 | 175.66 | 172.33 | 1522700.0 | 170.72 |
| 2020-04-27 | 177.04 | 171.56 | 175.91 | 172.93 | 1463400.0 | 171.31 |
| 2020-04-24 | 177.94 | 173.18 | 176.39 | 175.54 | 1271700.0 | 173.9 |
| 2020-04-23 | 181.4 | 174.0 | 181.31 | 174.77 | 1617000.0 | 173.13 |
| 2020-04-22 | 182.44 | 176.82 | 181.62 | 181.59 | 813800.0 | 179.89 |
| 2020-04-21 | 182.68 | 177.93 | 178.9 | 178.18 | 1015800.0 | 176.51 |
| 2020-04-20 | 188.31 | 183.06 | 188.31 | 185.69 | 1128700.0 | 183.95 |
| 2020-04-17 | 193.98 | 188.62 | 191.77 | 190.81 | 1407300.0 | 189.02 |
| 2020-04-16 | 186.98 | 181.97 | 183.86 | 186.24 | 1239300.0 | 184.5 |
| 2020-04-15 | 192.44 | 182.75 | 190.46 | 183.94 | 1261800.0 | 182.22 |
| 2020-04-14 | 194.32 | 187.85 | 189.11 | 194.03 | 1234900.0 | 192.21 |
| 2020-04-13 | 189.99 | 184.52 | 188.67 | 186.38 | 919000.0 | 184.64 |
| 2020-04-09 | 193.6 | 186.68 | 190.57 | 192.05 | 1798600.0 | 190.25 |
| 2020-04-08 | 190.91 | 175.76 | 177.28 | 187.96 | 2284200.0 | 186.2 |
| 2020-04-07 | 179.7 | 173.38 | 178.17 | 175.92 | 2128700.0 | 174.27 |
| 2020-04-06 | 174.54 | 158.81 | 160.58 | 173.15 | 1537900.0 | 171.53 |
| 2020-04-03 | 158.3 | 151.04 | 155.07 | 154.14 | 1671100.0 | 152.7 |
| 2020-04-02 | 159.57 | 152.0 | 152.35 | 157.26 | 1524400.0 | 155.79 |
| 2020-04-01 | 167.51 | 152.09 | 167.51 | 153.68 | 1330300.0 | 152.24 |
| 2020-03-31 | 170.0 | 164.01 | 167.75 | 165.04 | 1704000.0 | 163.5 |
| 2020-03-30 | 173.01 | 162.11 | 167.58 | 171.03 | 1996800.0 | 169.43 |
| 2020-03-27 | 171.53 | 158.23 | 160.79 | 165.42 | 2180000.0 | 163.87 |
| 2020-03-26 | 167.44 | 161.5 | 163.88 | 165.7 | 2574300.0 | 164.15 |
| 2020-03-25 | 167.99 | 160.61 | 166.29 | 163.15 | 2845800.0 | 161.62 |
| 2020-03-24 | 167.55 | 150.25 | 150.67 | 166.04 | 2441600.0 | 164.49 |
| 2020-03-23 | 156.35 | 143.93 | 146.71 | 145.48 | 3027700.0 | 144.12 |
| 2020-03-20 | 155.4 | 145.75 | 152.6 | 149.55 | 3037800.0 | 148.15 |
| 2020-03-19 | 155.84 | 148.0 | 154.35 | 151.08 | 2627000.0 | 149.67 |
| 2020-03-18 | 158.94 | 145.05 | 156.41 | 155.92 | 2391100.0 | 154.46 |
| 2020-03-17 | 177.41 | 160.83 | 175.03 | 164.47 | 3626100.0 | 162.93 |
| 2020-03-16 | 176.26 | 154.51 | 160.68 | 170.53 | 3392700.0 | 168.93 |
| 2020-03-13 | 183.09 | 168.05 | 181.25 | 177.45 | 4007000.0 | 175.79 |
| 2020-03-12 | 181.37 | 169.53 | 175.43 | 173.49 | 4328600.0 | 171.87 |
| 2020-03-11 | 189.95 | 177.66 | 181.48 | 184.98 | 4879100.0 | 183.25 |
| 2020-03-10 | 189.67 | 175.25 | 184.8 | 183.1 | 4736400.0 | 181.39 |
| 2020-03-09 | 198.45 | 173.43 | 198.39 | 178.93 | 6143500.0 | 177.26 |
| 2020-03-06 | 216.01 | 206.47 | 209.48 | 214.81 | 1492700.0 | 212.8 |
| 2020-03-05 | 221.66 | 213.77 | 220.53 | 216.78 | 1283600.0 | 214.75 |
| 2020-03-04 | 225.56 | 216.71 | 218.65 | 225.48 | 1204800.0 | 223.37 |
| 2020-03-03 | 223.13 | 211.56 | 220.95 | 214.8 | 1252000.0 | 212.79 |
| 2020-03-02 | 221.23 | 208.6 | 208.78 | 221.06 | 2083000.0 | 218.99 |
| 2020-02-28 | 208.68 | 202.34 | 207.04 | 208.0 | 2363700.0 | 206.05 |
| 2020-02-27 | 221.72 | 212.05 | 219.84 | 212.22 | 1572200.0 | 210.23 |
| 2020-02-26 | 226.3 | 222.19 | 223.64 | 222.49 | 1093700.0 | 220.41 |
| 2020-02-25 | 228.17 | 221.47 | 227.38 | 222.44 | 1562000.0 | 220.36 |
| 2020-02-24 | 230.15 | 223.07 | 226.93 | 223.3 | 1250300.0 | 221.21 |
| 2020-02-21 | 234.75 | 230.69 | 234.27 | 231.51 | 890700.0 | 229.34 |
| 2020-02-20 | 237.38 | 232.31 | 236.82 | 234.33 | 791200.0 | 232.14 |
| 2020-02-19 | 238.19 | 235.35 | 236.65 | 237.43 | 1422500.0 | 235.21 |
| 2020-02-18 | 235.46 | 232.54 | 233.32 | 235.27 | 760200.0 | 233.07 |