| 名前 | Air Products and Chemicals Inc. Common Stock |
| ティッカー | APD |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 263.53 | 259.71 | 262.23 | 260.73 | 1095700.0 | 260.73 |
| 2021-02-12 | 263.33 | 256.75 | 256.75 | 260.55 | 1157500.0 | 260.55 |
| 2021-02-11 | 258.99 | 254.18 | 255.0 | 257.69 | 1183800.0 | 257.69 |
| 2021-02-10 | 256.0 | 251.11 | 255.07 | 253.58 | 1463000.0 | 253.58 |
| 2021-02-09 | 256.21 | 249.79 | 253.78 | 254.44 | 1347100.0 | 254.44 |
| 2021-02-08 | 260.99 | 251.88 | 259.95 | 253.64 | 2056000.0 | 253.64 |
| 2021-02-05 | 257.67 | 249.88 | 256.01 | 253.15 | 3167300.0 | 253.15 |
| 2021-02-04 | 266.0 | 245.75 | 261.86 | 256.7 | 6284200.0 | 256.7 |
| 2021-02-03 | 279.92 | 274.12 | 274.86 | 276.6 | 1065700.0 | 276.6 |
| 2021-02-02 | 276.24 | 270.02 | 271.0 | 273.95 | 1061400.0 | 273.95 |
| 2021-02-01 | 271.29 | 265.39 | 268.71 | 268.95 | 1360400.0 | 268.95 |
| 2021-01-29 | 275.69 | 266.14 | 273.79 | 266.76 | 1458600.0 | 266.76 |
| 2021-01-28 | 279.0 | 270.0 | 273.67 | 275.86 | 982800.0 | 275.86 |
| 2021-01-27 | 274.96 | 266.67 | 274.95 | 269.98 | 1124500.0 | 269.98 |
| 2021-01-26 | 281.81 | 277.95 | 279.96 | 277.99 | 962500.0 | 277.99 |
| 2021-01-25 | 283.65 | 276.42 | 283.27 | 279.02 | 1129700.0 | 279.02 |
| 2021-01-22 | 287.36 | 281.0 | 281.38 | 283.6 | 791200.0 | 283.6 |
| 2021-01-21 | 287.41 | 281.76 | 286.5 | 282.61 | 918500.0 | 282.61 |
| 2021-01-20 | 288.78 | 286.22 | 287.33 | 286.56 | 692500.0 | 286.56 |
| 2021-01-19 | 289.99 | 283.7 | 289.93 | 285.66 | 1368200.0 | 285.66 |
| 2021-01-15 | 288.38 | 281.68 | 284.78 | 286.91 | 1908600.0 | 286.91 |
| 2021-01-14 | 291.89 | 285.97 | 290.87 | 286.25 | 1108100.0 | 286.25 |
| 2021-01-13 | 292.38 | 283.84 | 283.84 | 290.67 | 1608800.0 | 290.67 |
| 2021-01-12 | 283.92 | 280.25 | 283.13 | 283.06 | 1097400.0 | 283.06 |
| 2021-01-11 | 286.3 | 281.9 | 284.57 | 283.13 | 751300.0 | 283.13 |
| 2021-01-08 | 287.83 | 281.35 | 286.35 | 285.74 | 1229700.0 | 285.74 |
| 2021-01-07 | 290.5 | 283.84 | 289.56 | 285.29 | 1147900.0 | 285.29 |
| 2021-01-06 | 293.25 | 282.72 | 283.0 | 289.97 | 1883700.0 | 289.97 |
| 2021-01-05 | 283.48 | 268.25 | 268.25 | 282.39 | 1882400.0 | 282.39 |
| 2021-01-04 | 276.47 | 267.17 | 275.39 | 268.2 | 1286200.0 | 268.2 |
| 2020-12-31 | 273.58 | 268.3 | 269.42 | 273.22 | 793400.0 | 273.22 |
| 2020-12-30 | 273.0 | 269.41 | 269.98 | 271.1 | 611300.0 | 269.76 |
| 2020-12-29 | 274.37 | 267.38 | 271.17 | 268.73 | 777200.0 | 267.4 |
| 2020-12-28 | 272.6 | 268.4 | 271.52 | 268.6 | 630600.0 | 267.27 |
| 2020-12-24 | 268.36 | 265.13 | 266.08 | 268.35 | 227600.0 | 267.02 |
| 2020-12-23 | 268.98 | 265.0 | 266.04 | 266.25 | 840500.0 | 264.93 |
| 2020-12-22 | 264.68 | 261.61 | 264.01 | 264.01 | 1266900.0 | 262.71 |
| 2020-12-21 | 266.57 | 260.61 | 265.37 | 264.49 | 1387100.0 | 263.18 |
| 2020-12-18 | 270.46 | 265.32 | 267.62 | 269.55 | 2605100.0 | 268.22 |
| 2020-12-17 | 271.43 | 268.5 | 269.99 | 268.6 | 940000.0 | 267.27 |
| 2020-12-16 | 271.07 | 267.4 | 270.05 | 268.9 | 1154900.0 | 267.57 |
| 2020-12-15 | 272.07 | 268.06 | 270.1 | 270.01 | 1667100.0 | 268.68 |
| 2020-12-14 | 270.33 | 265.32 | 269.08 | 265.4 | 894200.0 | 264.09 |
| 2020-12-11 | 268.63 | 265.7 | 266.59 | 267.36 | 751800.0 | 266.04 |
| 2020-12-10 | 270.22 | 266.69 | 269.21 | 268.82 | 1065000.0 | 267.49 |
| 2020-12-09 | 271.61 | 267.86 | 269.38 | 270.57 | 1038100.0 | 269.23 |
| 2020-12-08 | 270.04 | 267.1 | 269.0 | 268.23 | 1358500.0 | 266.9 |
| 2020-12-07 | 276.43 | 268.16 | 274.48 | 269.18 | 1114200.0 | 267.85 |
| 2020-12-04 | 273.85 | 264.63 | 267.01 | 273.76 | 1587100.0 | 272.41 |
| 2020-12-03 | 275.2 | 266.07 | 274.38 | 267.25 | 2035600.0 | 265.93 |
| 2020-12-02 | 282.5 | 273.87 | 281.69 | 273.88 | 1373200.0 | 272.53 |
| 2020-12-01 | 286.0 | 279.27 | 285.0 | 283.18 | 1259700.0 | 281.78 |
| 2020-11-30 | 280.15 | 275.79 | 278.0 | 280.14 | 1312900.0 | 278.76 |
| 2020-11-27 | 279.97 | 276.56 | 279.01 | 277.83 | 674700.0 | 276.46 |
| 2020-11-25 | 286.22 | 277.26 | 283.66 | 278.12 | 1177700.0 | 276.75 |
| 2020-11-24 | 286.38 | 276.26 | 278.0 | 284.02 | 1921400.0 | 282.62 |
| 2020-11-23 | 276.67 | 270.9 | 272.77 | 275.26 | 1265900.0 | 273.9 |
| 2020-11-20 | 271.15 | 265.38 | 269.94 | 270.48 | 1102900.0 | 269.14 |
| 2020-11-19 | 272.63 | 263.79 | 266.75 | 270.36 | 1340500.0 | 269.02 |
| 2020-11-18 | 272.1 | 266.02 | 266.82 | 267.7 | 2028800.0 | 266.38 |
| 2020-11-17 | 266.67 | 262.24 | 264.59 | 266.29 | 2218700.0 | 264.97 |
| 2020-11-16 | 269.72 | 262.8 | 267.58 | 266.44 | 2201800.0 | 265.12 |
| 2020-11-13 | 269.56 | 262.26 | 268.03 | 263.87 | 2553700.0 | 262.57 |
| 2020-11-12 | 279.97 | 263.61 | 277.89 | 265.31 | 4849000.0 | 264.0 |
| 2020-11-11 | 300.16 | 277.16 | 297.0 | 280.84 | 4733200.0 | 279.45 |
| 2020-11-10 | 315.57 | 309.52 | 315.08 | 309.97 | 1279600.0 | 308.44 |
| 2020-11-09 | 327.89 | 312.51 | 318.91 | 312.67 | 1261700.0 | 311.12 |
| 2020-11-06 | 307.78 | 302.14 | 303.43 | 306.72 | 745400.0 | 305.2 |
| 2020-11-05 | 306.51 | 295.07 | 295.26 | 303.34 | 856400.0 | 301.84 |
| 2020-11-04 | 291.89 | 284.64 | 289.97 | 289.29 | 924200.0 | 287.86 |
| 2020-11-03 | 292.71 | 286.97 | 289.97 | 289.04 | 842300.0 | 287.61 |
| 2020-11-02 | 287.6 | 279.1 | 280.72 | 286.69 | 690200.0 | 285.27 |
| 2020-10-30 | 278.05 | 271.68 | 274.92 | 276.24 | 827400.0 | 274.87 |
| 2020-10-29 | 279.65 | 271.27 | 272.81 | 276.77 | 715600.0 | 275.4 |
| 2020-10-28 | 279.65 | 272.75 | 277.0 | 272.98 | 903900.0 | 271.63 |
| 2020-10-27 | 288.34 | 283.37 | 287.13 | 283.5 | 538600.0 | 282.1 |
| 2020-10-26 | 291.26 | 283.04 | 289.94 | 286.4 | 636200.0 | 284.98 |
| 2020-10-23 | 295.6 | 292.23 | 294.98 | 294.0 | 477500.0 | 292.55 |
| 2020-10-22 | 294.13 | 289.01 | 292.54 | 292.25 | 547400.0 | 290.81 |
| 2020-10-21 | 298.03 | 293.11 | 294.04 | 293.26 | 429800.0 | 291.81 |
| 2020-10-20 | 297.39 | 294.1 | 295.51 | 294.49 | 532000.0 | 293.03 |
| 2020-10-19 | 300.6 | 293.22 | 299.96 | 294.16 | 922900.0 | 292.71 |
| 2020-10-16 | 300.37 | 296.13 | 297.69 | 298.14 | 1398700.0 | 296.67 |
| 2020-10-15 | 297.67 | 294.35 | 296.85 | 295.96 | 1054300.0 | 294.5 |
| 2020-10-14 | 301.57 | 297.71 | 299.99 | 297.91 | 975400.0 | 296.44 |
| 2020-10-13 | 306.82 | 300.4 | 302.43 | 301.1 | 798900.0 | 299.61 |
| 2020-10-12 | 304.86 | 301.88 | 303.88 | 302.88 | 706000.0 | 301.38 |
| 2020-10-09 | 303.46 | 299.23 | 302.29 | 300.6 | 962600.0 | 299.11 |
| 2020-10-08 | 304.68 | 299.09 | 303.02 | 299.66 | 745500.0 | 298.18 |
| 2020-10-07 | 304.73 | 299.69 | 300.7 | 302.11 | 645800.0 | 300.62 |
| 2020-10-06 | 304.24 | 295.92 | 301.53 | 296.2 | 1418600.0 | 294.74 |
| 2020-10-05 | 304.67 | 296.19 | 298.29 | 300.32 | 1091900.0 | 298.84 |
| 2020-10-02 | 298.47 | 290.2 | 291.32 | 296.04 | 1030000.0 | 294.58 |
| 2020-10-01 | 301.74 | 293.57 | 299.06 | 294.67 | 1316700.0 | 293.21 |
| 2020-09-30 | 299.32 | 293.06 | 293.67 | 297.86 | 1152700.0 | 296.39 |
| 2020-09-29 | 296.78 | 291.81 | 294.63 | 293.86 | 603100.0 | 291.07 |
| 2020-09-28 | 295.81 | 292.13 | 294.12 | 292.67 | 742200.0 | 289.9 |
| 2020-09-25 | 291.69 | 285.0 | 286.25 | 290.71 | 566700.0 | 287.95 |
| 2020-09-24 | 291.86 | 284.23 | 285.51 | 289.99 | 795400.0 | 287.24 |
| 2020-09-23 | 293.54 | 284.59 | 292.82 | 285.43 | 885100.0 | 282.72 |
| 2020-09-22 | 293.74 | 289.44 | 292.66 | 293.45 | 671700.0 | 290.67 |
| 2020-09-21 | 291.6 | 284.64 | 291.37 | 290.78 | 762600.0 | 288.02 |
| 2020-09-18 | 303.3 | 294.84 | 299.8 | 295.81 | 1150800.0 | 293.01 |
| 2020-09-17 | 302.84 | 297.17 | 298.7 | 301.98 | 739700.0 | 299.12 |
| 2020-09-16 | 306.76 | 302.29 | 304.26 | 302.46 | 810000.0 | 299.59 |
| 2020-09-15 | 307.93 | 303.96 | 305.88 | 304.04 | 700700.0 | 301.16 |
| 2020-09-14 | 306.8 | 301.27 | 303.58 | 303.97 | 611000.0 | 301.09 |
| 2020-09-11 | 302.13 | 297.1 | 297.81 | 300.32 | 625800.0 | 297.47 |
| 2020-09-10 | 306.04 | 294.1 | 302.7 | 295.23 | 1181300.0 | 292.43 |
| 2020-09-09 | 306.83 | 297.95 | 298.18 | 303.27 | 1025400.0 | 300.39 |
| 2020-09-08 | 298.31 | 292.0 | 294.89 | 294.52 | 1109400.0 | 291.73 |
| 2020-09-04 | 300.71 | 291.06 | 298.91 | 298.43 | 1375400.0 | 295.6 |
| 2020-09-03 | 308.94 | 292.91 | 307.98 | 297.18 | 1320600.0 | 294.36 |
| 2020-09-02 | 310.74 | 301.82 | 302.49 | 310.31 | 1296600.0 | 307.37 |
| 2020-09-01 | 303.17 | 290.69 | 291.0 | 302.73 | 1071700.0 | 299.86 |
| 2020-08-31 | 299.46 | 292.09 | 295.35 | 292.26 | 601900.0 | 289.49 |
| 2020-08-28 | 297.11 | 293.16 | 293.38 | 296.76 | 502700.0 | 293.95 |
| 2020-08-27 | 295.16 | 292.05 | 294.9 | 292.75 | 426400.0 | 289.97 |
| 2020-08-26 | 295.53 | 287.88 | 288.43 | 293.96 | 578000.0 | 291.17 |
| 2020-08-25 | 291.14 | 287.85 | 289.18 | 289.42 | 485400.0 | 286.68 |
| 2020-08-24 | 289.75 | 287.19 | 289.59 | 287.65 | 466100.0 | 284.92 |
| 2020-08-21 | 286.99 | 282.85 | 285.44 | 286.44 | 583500.0 | 283.72 |
| 2020-08-20 | 286.39 | 283.49 | 284.08 | 286.07 | 430400.0 | 283.36 |
| 2020-08-19 | 289.21 | 286.42 | 289.21 | 286.95 | 482800.0 | 284.23 |
| 2020-08-18 | 291.48 | 285.94 | 290.56 | 286.35 | 763900.0 | 283.64 |
| 2020-08-17 | 293.31 | 289.09 | 291.78 | 289.56 | 846100.0 | 286.81 |
| 2020-08-14 | 292.05 | 287.68 | 288.42 | 289.82 | 1017200.0 | 287.07 |
| 2020-08-13 | 288.49 | 284.17 | 284.28 | 288.31 | 758200.0 | 285.58 |
| 2020-08-12 | 287.36 | 282.61 | 284.0 | 285.4 | 755400.0 | 282.69 |
| 2020-08-11 | 284.69 | 280.85 | 282.11 | 281.6 | 967000.0 | 278.93 |
| 2020-08-10 | 281.79 | 278.9 | 280.78 | 281.24 | 980600.0 | 278.57 |
| 2020-08-07 | 283.33 | 279.2 | 283.33 | 281.69 | 861700.0 | 279.02 |
| 2020-08-06 | 284.97 | 281.06 | 283.66 | 282.99 | 1293700.0 | 280.31 |
| 2020-08-05 | 288.04 | 281.08 | 281.15 | 284.62 | 1668700.0 | 281.92 |
| 2020-08-04 | 280.96 | 274.56 | 276.33 | 279.58 | 2065300.0 | 276.93 |
| 2020-08-03 | 288.63 | 278.33 | 288.08 | 278.41 | 1731000.0 | 275.77 |
| 2020-07-31 | 286.74 | 281.06 | 285.62 | 286.63 | 1546200.0 | 283.91 |
| 2020-07-30 | 287.41 | 283.18 | 286.02 | 284.81 | 1042200.0 | 282.11 |
| 2020-07-29 | 292.73 | 288.43 | 289.21 | 288.85 | 1131200.0 | 286.11 |
| 2020-07-28 | 294.72 | 289.14 | 294.49 | 289.27 | 775400.0 | 286.53 |
| 2020-07-27 | 297.09 | 292.26 | 293.65 | 294.71 | 1077300.0 | 291.92 |
| 2020-07-24 | 293.35 | 289.35 | 291.97 | 291.52 | 1064000.0 | 288.76 |
| 2020-07-23 | 299.82 | 289.44 | 289.44 | 293.25 | 1318700.0 | 290.47 |
| 2020-07-22 | 296.28 | 289.66 | 290.43 | 295.51 | 820600.0 | 292.71 |
| 2020-07-21 | 292.67 | 289.91 | 291.0 | 290.39 | 1057500.0 | 287.64 |
| 2020-07-20 | 295.9 | 288.0 | 293.46 | 290.87 | 1037600.0 | 288.11 |
| 2020-07-17 | 295.37 | 287.62 | 289.0 | 294.0 | 1961500.0 | 291.21 |
| 2020-07-16 | 288.0 | 282.76 | 283.18 | 287.19 | 2252300.0 | 284.47 |
| 2020-07-15 | 285.3 | 281.1 | 282.75 | 281.97 | 1327100.0 | 279.3 |
| 2020-07-14 | 281.55 | 273.03 | 274.0 | 280.99 | 1990300.0 | 278.33 |
| 2020-07-13 | 280.7 | 273.54 | 276.07 | 274.35 | 1180900.0 | 271.75 |
| 2020-07-10 | 273.84 | 269.84 | 272.41 | 273.19 | 951600.0 | 270.6 |
| 2020-07-09 | 272.01 | 265.94 | 271.02 | 271.6 | 1504300.0 | 269.03 |
| 2020-07-08 | 276.86 | 265.98 | 266.4 | 269.79 | 2793000.0 | 267.23 |
| 2020-07-07 | 265.27 | 251.67 | 251.85 | 265.13 | 2682600.0 | 262.62 |
| 2020-07-06 | 250.98 | 244.86 | 250.33 | 248.91 | 1131600.0 | 246.55 |
| 2020-07-02 | 247.76 | 244.92 | 245.17 | 247.42 | 1333000.0 | 245.07 |
| 2020-07-01 | 244.85 | 239.36 | 241.9 | 243.75 | 1049100.0 | 241.44 |
| 2020-06-30 | 243.05 | 236.0 | 236.16 | 241.46 | 1544500.0 | 239.17 |
| 2020-06-29 | 239.93 | 235.8 | 238.61 | 238.61 | 993300.0 | 235.02 |
| 2020-06-26 | 238.03 | 234.43 | 236.56 | 236.02 | 1243700.0 | 232.47 |
| 2020-06-25 | 237.65 | 230.73 | 232.94 | 237.3 | 860400.0 | 233.73 |
| 2020-06-24 | 238.99 | 230.0 | 236.98 | 233.14 | 1164400.0 | 229.63 |
| 2020-06-23 | 240.32 | 236.51 | 239.39 | 239.09 | 975900.0 | 235.49 |
| 2020-06-22 | 237.63 | 233.6 | 235.1 | 236.47 | 667200.0 | 232.91 |
| 2020-06-19 | 241.95 | 235.39 | 241.95 | 235.51 | 1386600.0 | 231.97 |
| 2020-06-18 | 239.56 | 236.24 | 237.57 | 238.11 | 678400.0 | 234.53 |
| 2020-06-17 | 240.54 | 236.75 | 240.13 | 237.45 | 513900.0 | 233.88 |
| 2020-06-16 | 242.71 | 236.61 | 241.22 | 238.04 | 961600.0 | 234.46 |
| 2020-06-15 | 238.4 | 229.17 | 230.0 | 237.01 | 709300.0 | 233.44 |
| 2020-06-12 | 240.01 | 230.63 | 238.88 | 235.04 | 854300.0 | 231.5 |
| 2020-06-11 | 244.47 | 232.63 | 243.38 | 233.08 | 1370100.0 | 229.57 |
| 2020-06-10 | 252.54 | 247.49 | 251.95 | 247.86 | 625900.0 | 244.13 |
| 2020-06-09 | 251.3 | 245.83 | 247.38 | 250.87 | 1014400.0 | 247.1 |
| 2020-06-08 | 249.82 | 245.99 | 246.93 | 249.58 | 889400.0 | 245.83 |
| 2020-06-05 | 250.34 | 247.43 | 249.83 | 248.58 | 1243100.0 | 244.84 |
| 2020-06-04 | 248.82 | 243.11 | 247.35 | 243.97 | 1210300.0 | 240.3 |
| 2020-06-03 | 250.61 | 245.38 | 246.95 | 248.46 | 849100.0 | 244.72 |
| 2020-06-02 | 245.43 | 241.81 | 242.54 | 245.3 | 933700.0 | 241.61 |
| 2020-06-01 | 244.61 | 239.43 | 242.11 | 242.6 | 711700.0 | 238.95 |
| 2020-05-29 | 242.97 | 239.55 | 241.3 | 241.65 | 1241800.0 | 238.01 |
| 2020-05-28 | 242.86 | 236.67 | 239.09 | 240.68 | 930100.0 | 237.06 |
| 2020-05-27 | 240.65 | 232.41 | 240.25 | 235.16 | 1025700.0 | 231.62 |
| 2020-05-26 | 240.52 | 237.24 | 238.94 | 237.8 | 1043100.0 | 234.22 |
| 2020-05-22 | 235.89 | 233.17 | 234.46 | 234.35 | 775100.0 | 230.82 |
| 2020-05-21 | 240.25 | 235.19 | 238.98 | 235.54 | 736200.0 | 232.0 |
| 2020-05-20 | 242.27 | 238.53 | 239.66 | 239.8 | 781700.0 | 236.19 |
| 2020-05-19 | 239.22 | 235.79 | 237.69 | 236.03 | 720400.0 | 232.48 |
| 2020-05-18 | 241.32 | 235.85 | 235.93 | 238.95 | 1159300.0 | 235.36 |
| 2020-05-15 | 228.12 | 222.52 | 224.72 | 228.04 | 1441300.0 | 224.61 |
| 2020-05-14 | 225.77 | 219.52 | 221.71 | 225.62 | 958900.0 | 222.23 |
| 2020-05-13 | 232.85 | 223.29 | 229.85 | 225.84 | 1128400.0 | 222.44 |
| 2020-05-12 | 234.15 | 230.07 | 232.64 | 230.26 | 1062800.0 | 226.8 |
| 2020-05-11 | 233.53 | 227.89 | 229.0 | 232.67 | 852300.0 | 229.17 |
| 2020-05-08 | 233.56 | 229.19 | 231.08 | 233.48 | 808700.0 | 229.97 |
| 2020-05-07 | 228.43 | 223.16 | 226.15 | 226.8 | 761700.0 | 223.39 |
| 2020-05-06 | 226.5 | 222.93 | 223.73 | 223.38 | 1314400.0 | 220.02 |
| 2020-05-05 | 227.81 | 223.53 | 225.0 | 224.3 | 1106400.0 | 220.93 |
| 2020-05-04 | 224.51 | 219.52 | 221.55 | 223.35 | 1345100.0 | 219.99 |
| 2020-05-01 | 222.9 | 218.87 | 220.39 | 222.25 | 827200.0 | 218.91 |
| 2020-04-30 | 228.5 | 224.15 | 225.91 | 225.58 | 1284000.0 | 222.19 |
| 2020-04-29 | 231.88 | 225.04 | 225.98 | 230.67 | 1323800.0 | 227.2 |
| 2020-04-28 | 227.2 | 221.12 | 225.42 | 223.62 | 1093400.0 | 220.26 |
| 2020-04-27 | 222.45 | 215.51 | 216.45 | 222.26 | 1194300.0 | 218.92 |
| 2020-04-24 | 217.33 | 212.23 | 213.3 | 216.78 | 811900.0 | 213.52 |
| 2020-04-23 | 219.79 | 209.67 | 218.22 | 211.27 | 1113900.0 | 208.09 |
| 2020-04-22 | 215.39 | 210.78 | 213.65 | 214.44 | 1318100.0 | 211.21 |
| 2020-04-21 | 210.12 | 205.41 | 209.96 | 207.39 | 1498500.0 | 204.27 |
| 2020-04-20 | 221.18 | 213.22 | 219.49 | 214.37 | 800500.0 | 211.15 |
| 2020-04-17 | 223.84 | 214.61 | 217.46 | 221.5 | 1755600.0 | 218.17 |
| 2020-04-16 | 215.27 | 211.55 | 214.44 | 212.88 | 974400.0 | 209.68 |
| 2020-04-15 | 219.27 | 212.03 | 219.27 | 213.82 | 1042400.0 | 210.6 |
| 2020-04-14 | 224.28 | 218.49 | 221.64 | 220.79 | 965400.0 | 217.47 |
| 2020-04-13 | 219.99 | 213.51 | 218.2 | 216.19 | 1096700.0 | 212.94 |
| 2020-04-09 | 222.6 | 215.13 | 215.13 | 219.32 | 1744000.0 | 216.02 |
| 2020-04-08 | 217.58 | 201.07 | 203.47 | 215.76 | 1804000.0 | 212.51 |
| 2020-04-07 | 205.74 | 198.25 | 198.61 | 202.03 | 1383800.0 | 198.99 |
| 2020-04-06 | 198.2 | 190.61 | 194.62 | 193.86 | 2090400.0 | 190.94 |
| 2020-04-03 | 194.99 | 185.25 | 193.39 | 186.6 | 1943700.0 | 183.79 |
| 2020-04-02 | 199.24 | 186.45 | 187.63 | 194.5 | 1963500.0 | 191.57 |
| 2020-04-01 | 197.4 | 188.54 | 192.0 | 189.28 | 1566500.0 | 186.43 |
| 2020-03-31 | 205.88 | 197.47 | 202.7 | 199.61 | 2372800.0 | 196.61 |
| 2020-03-30 | 208.59 | 197.1 | 198.47 | 206.53 | 1281800.0 | 202.1 |
| 2020-03-27 | 199.15 | 191.34 | 195.31 | 193.17 | 1173100.0 | 189.03 |
| 2020-03-26 | 202.8 | 189.98 | 192.98 | 201.34 | 1512800.0 | 197.02 |
| 2020-03-25 | 204.62 | 189.72 | 193.36 | 191.15 | 2165300.0 | 187.05 |
| 2020-03-24 | 200.72 | 179.27 | 185.56 | 194.42 | 2161600.0 | 190.25 |
| 2020-03-23 | 194.61 | 173.91 | 186.41 | 176.73 | 2162800.0 | 172.94 |
| 2020-03-20 | 193.85 | 182.29 | 190.97 | 189.15 | 2155600.0 | 185.1 |
| 2020-03-19 | 204.86 | 188.58 | 199.5 | 191.04 | 1818200.0 | 186.95 |
| 2020-03-18 | 211.53 | 182.83 | 190.71 | 201.57 | 2582200.0 | 197.25 |
| 2020-03-17 | 205.76 | 181.59 | 185.35 | 205.1 | 2284700.0 | 200.7 |
| 2020-03-16 | 191.2 | 167.43 | 170.15 | 180.35 | 1809000.0 | 176.48 |
| 2020-03-13 | 206.52 | 188.67 | 197.15 | 206.36 | 2180400.0 | 201.94 |
| 2020-03-12 | 206.17 | 178.48 | 197.9 | 187.73 | 2288700.0 | 183.71 |
| 2020-03-11 | 213.13 | 203.45 | 210.0 | 207.8 | 1470600.0 | 203.35 |
| 2020-03-10 | 214.58 | 204.62 | 210.93 | 214.58 | 1962500.0 | 209.98 |
| 2020-03-09 | 214.99 | 204.74 | 214.99 | 205.15 | 2393700.0 | 200.75 |
| 2020-03-06 | 231.53 | 225.44 | 226.23 | 229.71 | 2175000.0 | 224.79 |
| 2020-03-05 | 234.73 | 229.16 | 230.5 | 234.0 | 1548200.0 | 228.98 |
| 2020-03-04 | 237.44 | 229.79 | 231.42 | 237.2 | 1213900.0 | 232.12 |
| 2020-03-03 | 237.22 | 224.55 | 231.09 | 227.36 | 1607800.0 | 222.49 |
| 2020-03-02 | 230.84 | 220.63 | 221.09 | 230.65 | 1625400.0 | 225.71 |
| 2020-02-28 | 222.78 | 213.81 | 217.39 | 219.61 | 2353600.0 | 214.9 |
| 2020-02-27 | 233.28 | 223.99 | 231.88 | 224.09 | 1410300.0 | 219.29 |
| 2020-02-26 | 240.17 | 235.11 | 235.95 | 235.52 | 1310200.0 | 230.47 |
| 2020-02-25 | 246.39 | 234.82 | 245.54 | 235.49 | 1423700.0 | 230.44 |
| 2020-02-24 | 251.09 | 244.68 | 249.76 | 245.53 | 1330700.0 | 240.27 |
| 2020-02-21 | 255.59 | 253.7 | 255.24 | 254.97 | 1587000.0 | 249.51 |
| 2020-02-20 | 256.01 | 252.11 | 254.9 | 255.4 | 922900.0 | 249.93 |
| 2020-02-19 | 257.01 | 255.01 | 256.41 | 255.82 | 931000.0 | 250.34 |
| 2020-02-18 | 256.59 | 254.97 | 255.91 | 255.74 | 857900.0 | 250.26 |