| 名前 | Alexandria Real Estate Equities Inc. Common Stock |
| ティッカー | ARE |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 174.02 | 169.16 | 174.02 | 170.6 | 959700.0 | 170.6 |
| 2021-02-12 | 173.47 | 170.95 | 171.44 | 173.06 | 793500.0 | 173.06 |
| 2021-02-11 | 173.29 | 170.88 | 172.76 | 171.98 | 662300.0 | 171.98 |
| 2021-02-10 | 174.33 | 171.0 | 172.84 | 172.91 | 720800.0 | 172.91 |
| 2021-02-09 | 171.81 | 169.97 | 170.94 | 171.34 | 387400.0 | 171.34 |
| 2021-02-08 | 172.41 | 170.1 | 171.71 | 170.42 | 750300.0 | 170.42 |
| 2021-02-05 | 172.43 | 170.84 | 172.0 | 171.7 | 638100.0 | 171.7 |
| 2021-02-04 | 172.66 | 168.96 | 169.56 | 171.03 | 823600.0 | 171.03 |
| 2021-02-03 | 169.12 | 165.14 | 165.81 | 168.89 | 828500.0 | 168.89 |
| 2021-02-02 | 170.51 | 166.45 | 168.94 | 166.46 | 751500.0 | 166.46 |
| 2021-02-01 | 169.57 | 166.67 | 167.6 | 169.56 | 952400.0 | 169.56 |
| 2021-01-29 | 168.95 | 165.32 | 167.06 | 167.11 | 1548100.0 | 167.11 |
| 2021-01-28 | 169.88 | 165.82 | 166.24 | 167.34 | 523400.0 | 167.34 |
| 2021-01-27 | 169.11 | 165.0 | 168.04 | 166.24 | 706000.0 | 166.24 |
| 2021-01-26 | 170.68 | 168.05 | 169.74 | 169.01 | 397000.0 | 169.01 |
| 2021-01-25 | 170.29 | 167.34 | 168.4 | 169.48 | 833200.0 | 169.48 |
| 2021-01-22 | 172.12 | 168.84 | 170.96 | 168.84 | 689500.0 | 168.84 |
| 2021-01-21 | 171.92 | 170.02 | 170.85 | 171.64 | 669700.0 | 171.64 |
| 2021-01-20 | 172.19 | 166.06 | 166.44 | 171.03 | 1015600.0 | 171.03 |
| 2021-01-19 | 169.46 | 165.99 | 169.32 | 166.51 | 1016900.0 | 166.51 |
| 2021-01-15 | 168.73 | 165.55 | 167.34 | 168.37 | 896500.0 | 168.37 |
| 2021-01-14 | 169.85 | 167.15 | 169.24 | 167.67 | 1328900.0 | 167.67 |
| 2021-01-13 | 169.9 | 164.1 | 164.88 | 168.9 | 2018700.0 | 168.9 |
| 2021-01-12 | 165.15 | 161.98 | 164.11 | 164.01 | 2102700.0 | 164.01 |
| 2021-01-11 | 166.16 | 163.98 | 165.47 | 164.77 | 707200.0 | 164.77 |
| 2021-01-08 | 166.5 | 163.86 | 165.94 | 165.91 | 963400.0 | 165.91 |
| 2021-01-07 | 166.42 | 163.89 | 165.4 | 165.34 | 1436100.0 | 165.34 |
| 2021-01-06 | 164.92 | 161.76 | 164.25 | 163.25 | 4378600.0 | 163.25 |
| 2021-01-05 | 172.59 | 170.13 | 170.32 | 170.59 | 782600.0 | 170.59 |
| 2021-01-04 | 178.98 | 170.56 | 178.28 | 170.77 | 1305900.0 | 170.77 |
| 2020-12-31 | 178.37 | 173.95 | 174.93 | 178.22 | 495400.0 | 178.22 |
| 2020-12-30 | 175.8 | 173.52 | 174.4 | 175.09 | 406500.0 | 175.09 |
| 2020-12-29 | 178.47 | 174.52 | 176.82 | 175.16 | 311600.0 | 174.07 |
| 2020-12-28 | 176.2 | 174.14 | 174.63 | 175.87 | 339200.0 | 174.78 |
| 2020-12-24 | 174.6 | 173.06 | 173.78 | 174.5 | 212800.0 | 173.41 |
| 2020-12-23 | 178.07 | 173.1 | 176.72 | 173.69 | 581700.0 | 172.61 |
| 2020-12-22 | 176.09 | 173.75 | 174.39 | 175.89 | 638300.0 | 174.8 |
| 2020-12-21 | 175.22 | 172.89 | 173.19 | 174.62 | 975400.0 | 173.53 |
| 2020-12-18 | 178.51 | 174.25 | 177.36 | 175.26 | 2900600.0 | 174.17 |
| 2020-12-17 | 179.79 | 176.49 | 179.01 | 177.7 | 901600.0 | 176.59 |
| 2020-12-16 | 178.88 | 176.37 | 176.76 | 177.63 | 716200.0 | 176.52 |
| 2020-12-15 | 176.18 | 171.33 | 172.84 | 176.18 | 1066500.0 | 175.08 |
| 2020-12-14 | 176.92 | 172.48 | 173.73 | 172.83 | 1017600.0 | 171.75 |
| 2020-12-11 | 172.65 | 170.03 | 170.05 | 172.58 | 709600.0 | 171.51 |
| 2020-12-10 | 172.4 | 170.14 | 170.14 | 171.01 | 601400.0 | 169.95 |
| 2020-12-09 | 171.95 | 168.45 | 170.94 | 171.26 | 640900.0 | 170.19 |
| 2020-12-08 | 171.93 | 170.38 | 170.97 | 170.79 | 566800.0 | 169.73 |
| 2020-12-07 | 171.67 | 170.35 | 170.35 | 171.04 | 592600.0 | 169.98 |
| 2020-12-04 | 171.24 | 168.64 | 169.07 | 170.94 | 659800.0 | 169.88 |
| 2020-12-03 | 168.84 | 165.95 | 165.95 | 167.73 | 668800.0 | 166.69 |
| 2020-12-02 | 170.18 | 165.46 | 167.77 | 165.97 | 695300.0 | 164.94 |
| 2020-12-01 | 168.83 | 164.92 | 165.08 | 168.11 | 817100.0 | 167.06 |
| 2020-11-30 | 163.92 | 160.98 | 161.97 | 163.73 | 876900.0 | 162.71 |
| 2020-11-27 | 163.21 | 161.54 | 162.75 | 162.14 | 251200.0 | 161.13 |
| 2020-11-25 | 163.14 | 161.06 | 162.33 | 162.58 | 492200.0 | 161.57 |
| 2020-11-24 | 166.4 | 162.03 | 165.75 | 162.36 | 1006900.0 | 161.35 |
| 2020-11-23 | 166.17 | 163.49 | 164.81 | 163.97 | 743000.0 | 162.95 |
| 2020-11-20 | 164.87 | 162.88 | 163.87 | 164.14 | 522200.0 | 163.12 |
| 2020-11-19 | 163.94 | 160.66 | 162.07 | 163.74 | 475200.0 | 162.72 |
| 2020-11-18 | 167.07 | 162.52 | 165.43 | 162.53 | 553500.0 | 161.52 |
| 2020-11-17 | 165.44 | 163.41 | 164.77 | 165.29 | 549700.0 | 164.26 |
| 2020-11-16 | 167.19 | 161.63 | 166.71 | 165.33 | 853500.0 | 164.3 |
| 2020-11-13 | 164.76 | 161.54 | 161.6 | 164.37 | 715400.0 | 163.35 |
| 2020-11-12 | 163.18 | 159.92 | 162.57 | 161.37 | 826600.0 | 160.37 |
| 2020-11-11 | 163.57 | 160.71 | 162.32 | 162.75 | 896600.0 | 161.74 |
| 2020-11-10 | 161.88 | 153.62 | 154.51 | 161.76 | 1421300.0 | 160.75 |
| 2020-11-09 | 169.47 | 153.65 | 164.68 | 154.07 | 1726900.0 | 153.11 |
| 2020-11-06 | 159.68 | 156.44 | 157.92 | 157.12 | 1069300.0 | 156.14 |
| 2020-11-05 | 159.92 | 157.34 | 159.6 | 158.39 | 612500.0 | 157.4 |
| 2020-11-04 | 160.1 | 156.11 | 156.61 | 158.64 | 1140100.0 | 157.65 |
| 2020-11-03 | 157.23 | 154.89 | 156.26 | 155.75 | 908400.0 | 154.78 |
| 2020-11-02 | 154.92 | 152.3 | 152.96 | 154.92 | 1104500.0 | 153.96 |
| 2020-10-30 | 152.45 | 150.08 | 151.09 | 151.52 | 832800.0 | 150.58 |
| 2020-10-29 | 153.85 | 150.4 | 152.6 | 151.51 | 618300.0 | 150.57 |
| 2020-10-28 | 154.75 | 152.02 | 153.41 | 152.17 | 902100.0 | 151.22 |
| 2020-10-27 | 158.58 | 154.07 | 156.45 | 156.16 | 811300.0 | 155.19 |
| 2020-10-26 | 159.85 | 155.83 | 159.27 | 156.83 | 823700.0 | 155.85 |
| 2020-10-23 | 161.42 | 159.8 | 161.25 | 160.54 | 387200.0 | 159.54 |
| 2020-10-22 | 161.07 | 159.46 | 159.8 | 160.16 | 488700.0 | 159.16 |
| 2020-10-21 | 161.26 | 158.9 | 160.0 | 160.08 | 619900.0 | 159.08 |
| 2020-10-20 | 160.68 | 158.98 | 159.62 | 160.02 | 540400.0 | 159.02 |
| 2020-10-19 | 162.96 | 158.42 | 162.69 | 158.54 | 1148200.0 | 157.55 |
| 2020-10-16 | 163.46 | 161.52 | 162.01 | 162.06 | 696300.0 | 161.05 |
| 2020-10-15 | 162.98 | 160.51 | 161.0 | 161.93 | 483400.0 | 160.92 |
| 2020-10-14 | 165.71 | 162.07 | 165.36 | 162.27 | 486200.0 | 161.26 |
| 2020-10-13 | 168.09 | 165.08 | 166.35 | 165.62 | 835400.0 | 164.59 |
| 2020-10-12 | 167.32 | 164.49 | 165.29 | 166.9 | 597700.0 | 165.86 |
| 2020-10-09 | 167.11 | 164.56 | 167.11 | 165.15 | 529400.0 | 164.12 |
| 2020-10-08 | 166.99 | 163.29 | 163.59 | 166.09 | 593000.0 | 165.06 |
| 2020-10-07 | 165.85 | 163.09 | 165.29 | 163.12 | 670000.0 | 162.1 |
| 2020-10-06 | 167.88 | 164.32 | 167.37 | 165.1 | 630000.0 | 164.07 |
| 2020-10-05 | 167.14 | 163.4 | 166.06 | 167.0 | 654800.0 | 165.96 |
| 2020-10-02 | 165.3 | 160.57 | 161.67 | 164.71 | 779900.0 | 163.69 |
| 2020-10-01 | 163.22 | 160.04 | 160.6 | 163.19 | 671700.0 | 162.17 |
| 2020-09-30 | 163.14 | 158.3 | 160.94 | 160.0 | 1624800.0 | 159.0 |
| 2020-09-29 | 161.96 | 159.0 | 159.52 | 159.93 | 714500.0 | 158.93 |
| 2020-09-28 | 162.45 | 159.85 | 160.54 | 161.35 | 1357300.0 | 159.29 |
| 2020-09-25 | 158.79 | 155.7 | 155.75 | 158.5 | 1134300.0 | 156.48 |
| 2020-09-24 | 159.83 | 155.6 | 156.74 | 156.58 | 1225300.0 | 154.58 |
| 2020-09-23 | 160.15 | 156.05 | 158.93 | 156.53 | 736100.0 | 154.53 |
| 2020-09-22 | 159.92 | 156.09 | 156.09 | 159.15 | 897300.0 | 157.12 |
| 2020-09-21 | 157.96 | 154.19 | 157.68 | 155.89 | 835700.0 | 153.9 |
| 2020-09-18 | 162.35 | 157.6 | 160.47 | 159.35 | 3441800.0 | 157.32 |
| 2020-09-17 | 164.45 | 161.23 | 163.07 | 162.04 | 1118600.0 | 159.97 |
| 2020-09-16 | 166.55 | 163.39 | 164.93 | 164.64 | 668600.0 | 162.54 |
| 2020-09-15 | 165.78 | 163.25 | 163.68 | 163.65 | 624600.0 | 161.56 |
| 2020-09-14 | 163.89 | 158.83 | 159.42 | 163.68 | 834800.0 | 161.59 |
| 2020-09-11 | 160.63 | 157.0 | 160.63 | 158.36 | 526500.0 | 156.34 |
| 2020-09-10 | 162.67 | 160.1 | 162.34 | 160.35 | 611600.0 | 158.31 |
| 2020-09-09 | 165.7 | 161.62 | 162.68 | 162.88 | 840100.0 | 160.8 |
| 2020-09-08 | 165.38 | 160.26 | 165.23 | 161.99 | 930400.0 | 159.92 |
| 2020-09-04 | 170.65 | 164.45 | 169.58 | 166.43 | 563800.0 | 164.31 |
| 2020-09-03 | 173.35 | 167.6 | 171.25 | 169.58 | 768800.0 | 167.42 |
| 2020-09-02 | 170.97 | 165.73 | 166.48 | 170.37 | 784900.0 | 168.2 |
| 2020-09-01 | 168.69 | 166.23 | 167.7 | 166.54 | 529700.0 | 164.42 |
| 2020-08-31 | 169.67 | 167.5 | 169.55 | 168.38 | 1077500.0 | 166.23 |
| 2020-08-28 | 171.56 | 167.64 | 170.82 | 169.71 | 461100.0 | 167.55 |
| 2020-08-27 | 172.04 | 170.39 | 170.39 | 170.52 | 352200.0 | 168.35 |
| 2020-08-26 | 170.87 | 169.18 | 170.78 | 170.39 | 401200.0 | 168.22 |
| 2020-08-25 | 172.04 | 169.72 | 171.32 | 170.74 | 443200.0 | 168.56 |
| 2020-08-24 | 171.21 | 168.43 | 169.99 | 171.21 | 446400.0 | 169.03 |
| 2020-08-21 | 172.9 | 169.61 | 172.43 | 170.69 | 549600.0 | 168.51 |
| 2020-08-20 | 173.49 | 170.95 | 171.37 | 171.45 | 344700.0 | 169.26 |
| 2020-08-19 | 174.0 | 171.11 | 174.0 | 171.42 | 503400.0 | 169.23 |
| 2020-08-18 | 174.19 | 172.12 | 173.19 | 173.76 | 501200.0 | 171.54 |
| 2020-08-17 | 174.13 | 169.84 | 170.56 | 173.42 | 551300.0 | 171.21 |
| 2020-08-14 | 172.16 | 169.6 | 170.62 | 170.22 | 401500.0 | 168.05 |
| 2020-08-13 | 174.11 | 170.5 | 172.0 | 170.7 | 391400.0 | 168.52 |
| 2020-08-12 | 174.36 | 172.16 | 172.57 | 173.3 | 603300.0 | 171.09 |
| 2020-08-11 | 176.58 | 171.0 | 176.06 | 172.05 | 624800.0 | 169.86 |
| 2020-08-10 | 176.92 | 174.27 | 175.65 | 174.98 | 704600.0 | 172.75 |
| 2020-08-07 | 176.11 | 173.92 | 173.92 | 175.65 | 419900.0 | 173.41 |
| 2020-08-06 | 175.54 | 172.96 | 173.8 | 174.38 | 699900.0 | 172.16 |
| 2020-08-05 | 177.15 | 173.44 | 176.79 | 174.62 | 615900.0 | 172.39 |
| 2020-08-04 | 177.7 | 175.2 | 176.35 | 176.49 | 672600.0 | 174.24 |
| 2020-08-03 | 177.24 | 174.62 | 176.43 | 176.33 | 518100.0 | 174.08 |
| 2020-07-31 | 177.63 | 173.42 | 175.47 | 177.55 | 840300.0 | 175.29 |
| 2020-07-30 | 176.56 | 173.83 | 174.54 | 176.13 | 600100.0 | 173.88 |
| 2020-07-29 | 177.64 | 174.07 | 174.07 | 176.06 | 964900.0 | 173.81 |
| 2020-07-28 | 175.42 | 170.67 | 172.24 | 173.79 | 1030300.0 | 171.57 |
| 2020-07-27 | 170.63 | 165.81 | 167.8 | 170.36 | 639400.0 | 168.19 |
| 2020-07-24 | 169.06 | 166.82 | 168.14 | 168.55 | 589500.0 | 166.4 |
| 2020-07-23 | 170.0 | 166.64 | 168.18 | 168.52 | 763700.0 | 166.37 |
| 2020-07-22 | 169.63 | 164.44 | 164.7 | 168.89 | 846700.0 | 166.74 |
| 2020-07-21 | 166.94 | 165.21 | 166.01 | 165.74 | 574000.0 | 163.63 |
| 2020-07-20 | 167.03 | 164.37 | 165.99 | 165.27 | 466700.0 | 163.16 |
| 2020-07-17 | 167.27 | 162.81 | 163.97 | 166.75 | 471600.0 | 164.62 |
| 2020-07-16 | 164.59 | 161.69 | 163.05 | 163.03 | 600500.0 | 160.95 |
| 2020-07-15 | 165.81 | 162.87 | 165.56 | 163.73 | 655900.0 | 161.64 |
| 2020-07-14 | 164.0 | 160.02 | 160.85 | 163.47 | 636000.0 | 161.39 |
| 2020-07-13 | 163.14 | 159.86 | 161.63 | 160.84 | 584900.0 | 158.79 |
| 2020-07-10 | 162.92 | 160.0 | 162.0 | 160.81 | 1404400.0 | 158.76 |
| 2020-07-09 | 162.58 | 158.83 | 160.68 | 162.25 | 1513800.0 | 160.18 |
| 2020-07-08 | 162.2 | 159.49 | 161.76 | 160.85 | 1837700.0 | 158.8 |
| 2020-07-07 | 162.62 | 160.5 | 161.09 | 160.58 | 2949600.0 | 158.53 |
| 2020-07-06 | 168.94 | 164.26 | 168.27 | 164.79 | 585200.0 | 162.69 |
| 2020-07-02 | 168.44 | 163.11 | 168.01 | 165.04 | 1145900.0 | 162.94 |
| 2020-07-01 | 166.47 | 162.76 | 162.94 | 165.41 | 656700.0 | 163.3 |
| 2020-06-30 | 163.32 | 161.16 | 161.97 | 162.25 | 817500.0 | 160.18 |
| 2020-06-29 | 162.21 | 159.18 | 162.21 | 161.63 | 516500.0 | 159.57 |
| 2020-06-26 | 167.8 | 161.11 | 167.59 | 161.83 | 976600.0 | 158.72 |
| 2020-06-25 | 166.75 | 161.81 | 162.9 | 166.6 | 589200.0 | 163.4 |
| 2020-06-24 | 167.71 | 160.28 | 165.32 | 163.48 | 891400.0 | 160.34 |
| 2020-06-23 | 170.88 | 166.7 | 170.57 | 167.34 | 790000.0 | 164.12 |
| 2020-06-22 | 168.99 | 164.27 | 166.05 | 168.5 | 1035700.0 | 165.26 |
| 2020-06-19 | 173.26 | 165.36 | 173.12 | 165.84 | 5600100.0 | 162.65 |
| 2020-06-18 | 171.35 | 167.11 | 169.18 | 170.24 | 3038800.0 | 166.97 |
| 2020-06-17 | 171.84 | 167.35 | 170.35 | 170.93 | 999900.0 | 167.65 |
| 2020-06-16 | 173.5 | 167.1 | 170.5 | 169.18 | 1288000.0 | 165.93 |
| 2020-06-15 | 165.76 | 155.46 | 155.46 | 165.38 | 1724700.0 | 162.2 |
| 2020-06-12 | 159.76 | 153.96 | 156.66 | 159.27 | 1166400.0 | 156.21 |
| 2020-06-11 | 155.59 | 151.59 | 152.99 | 152.39 | 874500.0 | 149.46 |
| 2020-06-10 | 160.02 | 156.64 | 159.71 | 157.92 | 813400.0 | 154.89 |
| 2020-06-09 | 161.26 | 156.07 | 157.82 | 160.09 | 750000.0 | 157.01 |
| 2020-06-08 | 162.44 | 158.56 | 161.74 | 160.08 | 910300.0 | 157.0 |
| 2020-06-05 | 159.67 | 154.63 | 155.75 | 158.59 | 1127000.0 | 155.54 |
| 2020-06-04 | 153.6 | 149.62 | 152.92 | 151.13 | 751700.0 | 148.23 |
| 2020-06-03 | 156.75 | 154.28 | 155.17 | 154.72 | 1204100.0 | 151.75 |
| 2020-06-02 | 155.27 | 152.89 | 155.27 | 154.96 | 687300.0 | 151.98 |
| 2020-06-01 | 155.24 | 152.57 | 153.5 | 154.1 | 616200.0 | 151.14 |
| 2020-05-29 | 154.76 | 152.36 | 153.61 | 153.72 | 1875500.0 | 150.77 |
| 2020-05-28 | 155.38 | 151.61 | 153.27 | 155.14 | 1038100.0 | 152.16 |
| 2020-05-27 | 153.33 | 147.27 | 152.17 | 151.45 | 770900.0 | 148.54 |
| 2020-05-26 | 151.79 | 149.28 | 149.33 | 150.52 | 683700.0 | 147.63 |
| 2020-05-22 | 147.54 | 145.05 | 145.11 | 146.99 | 549300.0 | 144.17 |
| 2020-05-21 | 147.8 | 144.86 | 145.01 | 145.43 | 484800.0 | 142.64 |
| 2020-05-20 | 148.33 | 144.5 | 146.91 | 146.22 | 860300.0 | 143.41 |
| 2020-05-19 | 147.01 | 144.57 | 144.57 | 145.31 | 720500.0 | 142.52 |
| 2020-05-18 | 149.8 | 144.77 | 146.38 | 145.36 | 986300.0 | 142.57 |
| 2020-05-15 | 141.75 | 137.0 | 139.02 | 141.43 | 1804700.0 | 138.71 |
| 2020-05-14 | 143.17 | 136.52 | 140.95 | 140.53 | 1041500.0 | 137.83 |
| 2020-05-13 | 148.63 | 142.24 | 147.24 | 143.46 | 1252900.0 | 140.7 |
| 2020-05-12 | 152.4 | 147.26 | 152.4 | 148.2 | 988900.0 | 145.35 |
| 2020-05-11 | 154.15 | 149.49 | 150.95 | 151.8 | 784700.0 | 148.88 |
| 2020-05-08 | 154.9 | 150.95 | 154.21 | 152.0 | 456500.0 | 149.08 |
| 2020-05-07 | 154.41 | 151.05 | 152.64 | 151.49 | 572100.0 | 148.58 |
| 2020-05-06 | 154.02 | 150.12 | 153.3 | 151.17 | 428100.0 | 148.26 |
| 2020-05-05 | 154.64 | 150.0 | 150.02 | 152.95 | 729200.0 | 150.01 |
| 2020-05-04 | 150.85 | 146.95 | 149.4 | 149.58 | 436600.0 | 146.71 |
| 2020-05-01 | 155.14 | 149.71 | 153.48 | 150.99 | 703900.0 | 148.09 |
| 2020-04-30 | 157.64 | 151.92 | 154.61 | 157.09 | 889200.0 | 154.07 |
| 2020-04-29 | 157.78 | 150.56 | 155.05 | 156.37 | 788900.0 | 153.36 |
| 2020-04-28 | 155.81 | 151.01 | 153.0 | 152.17 | 647400.0 | 149.25 |
| 2020-04-27 | 151.89 | 148.8 | 151.23 | 150.78 | 619200.0 | 147.88 |
| 2020-04-24 | 151.16 | 147.87 | 149.35 | 149.49 | 542900.0 | 146.62 |
| 2020-04-23 | 154.0 | 147.65 | 150.9 | 147.96 | 825700.0 | 145.12 |
| 2020-04-22 | 155.09 | 148.23 | 150.44 | 150.94 | 497000.0 | 148.04 |
| 2020-04-21 | 150.02 | 145.59 | 147.48 | 147.4 | 657800.0 | 144.57 |
| 2020-04-20 | 155.59 | 150.67 | 153.5 | 150.99 | 579300.0 | 148.09 |
| 2020-04-17 | 156.32 | 153.01 | 154.82 | 155.31 | 454300.0 | 152.33 |
| 2020-04-16 | 153.15 | 150.01 | 152.29 | 152.07 | 1010800.0 | 149.15 |
| 2020-04-15 | 155.2 | 148.8 | 152.05 | 152.01 | 981200.0 | 149.09 |
| 2020-04-14 | 156.53 | 150.76 | 150.93 | 155.36 | 618600.0 | 152.37 |
| 2020-04-13 | 158.1 | 144.8 | 158.1 | 147.35 | 762500.0 | 144.52 |
| 2020-04-09 | 158.47 | 149.25 | 149.25 | 157.8 | 1360100.0 | 154.77 |
| 2020-04-08 | 148.9 | 137.64 | 139.81 | 147.44 | 857500.0 | 144.61 |
| 2020-04-07 | 145.78 | 137.95 | 143.38 | 138.27 | 820100.0 | 135.61 |
| 2020-04-06 | 141.37 | 134.7 | 137.09 | 137.68 | 999100.0 | 135.03 |
| 2020-04-03 | 133.02 | 128.54 | 129.41 | 129.99 | 780900.0 | 127.49 |
| 2020-04-02 | 132.43 | 127.42 | 129.0 | 131.38 | 1229100.0 | 128.86 |
| 2020-04-01 | 133.21 | 127.57 | 131.67 | 131.24 | 979500.0 | 128.72 |
| 2020-03-31 | 142.74 | 133.02 | 140.0 | 137.06 | 1869300.0 | 134.43 |
| 2020-03-30 | 145.74 | 138.75 | 143.98 | 144.65 | 1095400.0 | 141.87 |
| 2020-03-27 | 146.55 | 135.6 | 137.16 | 143.47 | 1533200.0 | 139.7 |
| 2020-03-26 | 142.39 | 130.8 | 134.4 | 141.8 | 2473900.0 | 138.08 |
| 2020-03-25 | 139.75 | 127.0 | 128.27 | 133.4 | 1356700.0 | 129.9 |
| 2020-03-24 | 129.7 | 117.23 | 119.66 | 129.51 | 1061800.0 | 126.11 |
| 2020-03-23 | 122.0 | 109.22 | 122.0 | 114.92 | 1195400.0 | 111.9 |
| 2020-03-20 | 134.65 | 121.09 | 133.58 | 123.31 | 2560000.0 | 120.07 |
| 2020-03-19 | 136.37 | 128.44 | 130.94 | 132.0 | 1116000.0 | 128.53 |
| 2020-03-18 | 134.3 | 124.03 | 126.7 | 132.95 | 1545000.0 | 129.46 |
| 2020-03-17 | 135.5 | 120.06 | 125.39 | 135.18 | 1442300.0 | 131.63 |
| 2020-03-16 | 134.33 | 121.75 | 134.33 | 122.31 | 1603900.0 | 119.1 |
| 2020-03-13 | 148.35 | 133.45 | 142.21 | 147.74 | 2054300.0 | 143.86 |
| 2020-03-12 | 145.67 | 136.13 | 141.72 | 136.39 | 1336900.0 | 132.81 |
| 2020-03-11 | 153.86 | 150.0 | 153.39 | 151.39 | 1048100.0 | 147.41 |
| 2020-03-10 | 157.25 | 147.97 | 151.5 | 157.12 | 1146800.0 | 152.99 |
| 2020-03-09 | 154.41 | 147.91 | 153.36 | 148.3 | 1064200.0 | 144.41 |
| 2020-03-06 | 159.94 | 154.48 | 158.38 | 159.06 | 934700.0 | 154.88 |
| 2020-03-05 | 162.72 | 158.99 | 160.76 | 160.94 | 834600.0 | 156.71 |
| 2020-03-04 | 163.44 | 159.33 | 159.79 | 163.44 | 1052700.0 | 159.15 |
| 2020-03-03 | 160.33 | 154.46 | 156.35 | 157.75 | 1153700.0 | 153.61 |
| 2020-03-02 | 155.95 | 151.39 | 152.89 | 155.58 | 1201500.0 | 151.49 |
| 2020-02-28 | 153.81 | 147.83 | 152.39 | 151.88 | 1578000.0 | 147.89 |
| 2020-02-27 | 162.73 | 154.57 | 161.44 | 154.68 | 1388700.0 | 150.62 |
| 2020-02-26 | 165.18 | 162.88 | 164.03 | 163.08 | 945800.0 | 158.8 |
| 2020-02-25 | 167.19 | 163.01 | 167.02 | 163.65 | 763000.0 | 159.35 |
| 2020-02-24 | 167.47 | 165.24 | 166.07 | 166.74 | 955500.0 | 162.36 |
| 2020-02-21 | 168.72 | 167.24 | 168.29 | 167.98 | 916200.0 | 163.57 |
| 2020-02-20 | 169.38 | 168.06 | 169.0 | 168.72 | 770400.0 | 164.29 |
| 2020-02-19 | 174.0 | 169.17 | 173.85 | 169.19 | 773000.0 | 164.75 |
| 2020-02-18 | 175.74 | 173.27 | 175.08 | 173.85 | 477400.0 | 169.28 |