| 名前 | Danaher Corporation Common Stock |
| ティッカー | DHR |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 248.86 | 241.6 | 247.82 | 242.27 | 1637200.0 | 242.27 |
| 2021-02-12 | 247.08 | 240.19 | 240.24 | 245.9 | 2103500.0 | 245.9 |
| 2021-02-11 | 240.95 | 237.41 | 239.27 | 240.66 | 1849300.0 | 240.66 |
| 2021-02-10 | 238.85 | 236.22 | 238.85 | 237.49 | 1406300.0 | 237.49 |
| 2021-02-09 | 238.43 | 234.75 | 236.51 | 237.0 | 1871900.0 | 237.0 |
| 2021-02-08 | 238.76 | 234.08 | 236.16 | 235.65 | 1549300.0 | 235.65 |
| 2021-02-05 | 238.35 | 234.56 | 236.25 | 235.59 | 1470900.0 | 235.59 |
| 2021-02-04 | 239.88 | 234.61 | 237.62 | 235.53 | 2464200.0 | 235.53 |
| 2021-02-03 | 244.5 | 238.12 | 244.02 | 238.23 | 2836100.0 | 238.23 |
| 2021-02-02 | 246.12 | 242.84 | 244.75 | 245.09 | 3655800.0 | 245.09 |
| 2021-02-01 | 244.44 | 239.06 | 239.5 | 241.75 | 3584200.0 | 241.75 |
| 2021-01-29 | 239.1 | 225.95 | 227.94 | 237.84 | 5747700.0 | 237.84 |
| 2021-01-28 | 232.0 | 225.24 | 225.6 | 228.57 | 2621500.0 | 228.57 |
| 2021-01-27 | 230.4 | 217.83 | 230.4 | 222.2 | 4670800.0 | 222.2 |
| 2021-01-26 | 238.86 | 233.98 | 238.86 | 233.98 | 1643200.0 | 233.98 |
| 2021-01-25 | 239.3 | 233.57 | 237.91 | 238.15 | 2168400.0 | 238.15 |
| 2021-01-22 | 239.45 | 233.85 | 234.35 | 238.04 | 2710500.0 | 238.04 |
| 2021-01-21 | 238.53 | 232.71 | 236.75 | 233.1 | 2379800.0 | 233.1 |
| 2021-01-20 | 237.54 | 234.61 | 235.87 | 237.05 | 2051200.0 | 237.05 |
| 2021-01-19 | 239.65 | 235.45 | 239.16 | 236.11 | 2255900.0 | 236.11 |
| 2021-01-15 | 238.98 | 234.94 | 236.7 | 236.75 | 2599500.0 | 236.75 |
| 2021-01-14 | 241.37 | 236.33 | 240.32 | 236.7 | 2068700.0 | 236.7 |
| 2021-01-13 | 241.31 | 235.71 | 239.97 | 239.84 | 3257700.0 | 239.84 |
| 2021-01-12 | 245.25 | 239.26 | 244.57 | 240.69 | 2216000.0 | 240.69 |
| 2021-01-11 | 244.22 | 241.84 | 243.01 | 244.12 | 1541200.0 | 244.12 |
| 2021-01-08 | 244.96 | 240.5 | 241.04 | 243.49 | 2297400.0 | 243.49 |
| 2021-01-07 | 243.05 | 237.89 | 238.45 | 239.71 | 3695200.0 | 239.71 |
| 2021-01-06 | 237.64 | 222.46 | 223.88 | 236.35 | 3965400.0 | 236.35 |
| 2021-01-05 | 229.37 | 222.73 | 222.73 | 228.77 | 3711900.0 | 228.77 |
| 2021-01-04 | 225.66 | 219.68 | 224.99 | 223.23 | 3192500.0 | 223.23 |
| 2020-12-31 | 222.35 | 219.67 | 220.83 | 222.14 | 1835500.0 | 222.14 |
| 2020-12-30 | 224.85 | 220.29 | 223.8 | 220.68 | 1427200.0 | 220.68 |
| 2020-12-29 | 225.65 | 222.66 | 225.39 | 222.86 | 1733600.0 | 222.86 |
| 2020-12-28 | 225.35 | 221.46 | 223.28 | 222.75 | 2115100.0 | 222.75 |
| 2020-12-24 | 223.57 | 220.57 | 220.75 | 221.49 | 611000.0 | 221.49 |
| 2020-12-23 | 224.92 | 220.47 | 223.46 | 220.57 | 1753300.0 | 220.39 |
| 2020-12-22 | 226.07 | 222.64 | 225.31 | 222.93 | 1824100.0 | 222.75 |
| 2020-12-21 | 226.58 | 220.31 | 223.47 | 226.16 | 2482700.0 | 225.98 |
| 2020-12-18 | 227.41 | 222.1 | 224.64 | 226.11 | 4221400.0 | 225.93 |
| 2020-12-17 | 225.1 | 222.44 | 222.83 | 224.49 | 1613300.0 | 224.31 |
| 2020-12-16 | 223.59 | 220.55 | 222.84 | 221.9 | 1781900.0 | 221.72 |
| 2020-12-15 | 224.72 | 220.83 | 221.87 | 223.17 | 2093000.0 | 222.99 |
| 2020-12-14 | 225.61 | 220.91 | 223.72 | 221.1 | 1925000.0 | 220.92 |
| 2020-12-11 | 226.05 | 221.43 | 223.68 | 223.75 | 1468400.0 | 223.57 |
| 2020-12-10 | 226.3 | 221.94 | 223.01 | 223.21 | 3264500.0 | 223.03 |
| 2020-12-09 | 224.31 | 221.02 | 223.52 | 222.84 | 2500200.0 | 222.66 |
| 2020-12-08 | 226.89 | 223.25 | 225.3 | 223.5 | 2032300.0 | 223.32 |
| 2020-12-07 | 228.0 | 225.03 | 225.41 | 226.15 | 1845500.0 | 225.97 |
| 2020-12-04 | 224.69 | 219.82 | 222.26 | 224.43 | 2521100.0 | 224.25 |
| 2020-12-03 | 226.21 | 222.45 | 224.62 | 223.34 | 3198000.0 | 223.16 |
| 2020-12-02 | 226.02 | 223.24 | 225.1 | 224.8 | 2126500.0 | 224.62 |
| 2020-12-01 | 228.0 | 223.0 | 226.01 | 225.0 | 3879600.0 | 224.82 |
| 2020-11-30 | 224.81 | 219.01 | 219.51 | 224.63 | 3319500.0 | 224.45 |
| 2020-11-27 | 218.55 | 215.01 | 218.2 | 216.78 | 1407200.0 | 216.6 |
| 2020-11-25 | 217.38 | 212.42 | 214.64 | 217.22 | 3205900.0 | 217.04 |
| 2020-11-24 | 222.4 | 216.71 | 222.35 | 218.26 | 3940900.0 | 218.08 |
| 2020-11-23 | 227.81 | 218.77 | 227.0 | 221.08 | 2794900.0 | 220.9 |
| 2020-11-20 | 227.54 | 224.12 | 225.67 | 225.76 | 2353100.0 | 225.58 |
| 2020-11-19 | 227.21 | 221.22 | 224.13 | 225.83 | 2770500.0 | 225.65 |
| 2020-11-18 | 230.37 | 223.12 | 229.73 | 224.7 | 2873800.0 | 224.52 |
| 2020-11-17 | 232.07 | 227.77 | 228.63 | 229.35 | 2400100.0 | 229.16 |
| 2020-11-16 | 236.34 | 228.82 | 236.34 | 229.65 | 2150800.0 | 229.46 |
| 2020-11-13 | 236.28 | 233.9 | 235.0 | 234.68 | 2486000.0 | 234.49 |
| 2020-11-12 | 235.49 | 231.55 | 233.01 | 232.99 | 2316000.0 | 232.8 |
| 2020-11-11 | 234.89 | 226.14 | 227.97 | 233.14 | 3898000.0 | 232.95 |
| 2020-11-10 | 234.25 | 224.81 | 233.17 | 225.88 | 6233200.0 | 225.7 |
| 2020-11-09 | 248.32 | 233.46 | 245.7 | 233.78 | 3883800.0 | 233.59 |
| 2020-11-06 | 247.75 | 239.77 | 242.48 | 245.46 | 2343300.0 | 245.26 |
| 2020-11-05 | 247.04 | 239.74 | 247.04 | 240.34 | 3389300.0 | 240.14 |
| 2020-11-04 | 245.49 | 238.6 | 239.46 | 240.52 | 3032700.0 | 240.32 |
| 2020-11-03 | 236.68 | 232.84 | 235.12 | 234.76 | 1659300.0 | 234.57 |
| 2020-11-02 | 235.23 | 229.84 | 232.38 | 232.44 | 2510300.0 | 232.25 |
| 2020-10-30 | 230.86 | 225.4 | 229.0 | 229.54 | 2598300.0 | 229.35 |
| 2020-10-29 | 233.4 | 228.33 | 232.28 | 230.07 | 2209100.0 | 229.88 |
| 2020-10-28 | 238.67 | 231.13 | 237.0 | 232.1 | 2844700.0 | 231.91 |
| 2020-10-27 | 240.51 | 235.83 | 235.83 | 239.78 | 3268900.0 | 239.58 |
| 2020-10-26 | 235.12 | 231.21 | 231.42 | 234.91 | 2384200.0 | 234.72 |
| 2020-10-23 | 236.55 | 231.33 | 235.19 | 232.66 | 2269000.0 | 232.47 |
| 2020-10-22 | 235.6 | 225.78 | 226.78 | 233.98 | 2743200.0 | 233.79 |
| 2020-10-21 | 229.75 | 226.21 | 228.76 | 226.55 | 3762100.0 | 226.37 |
| 2020-10-20 | 229.0 | 223.56 | 224.01 | 227.03 | 2326500.0 | 226.84 |
| 2020-10-19 | 228.71 | 222.25 | 228.25 | 223.83 | 2283500.0 | 223.65 |
| 2020-10-16 | 229.45 | 226.0 | 226.39 | 227.45 | 2635100.0 | 227.26 |
| 2020-10-15 | 225.79 | 220.68 | 223.05 | 225.42 | 1724600.0 | 225.24 |
| 2020-10-14 | 227.2 | 224.21 | 225.85 | 226.55 | 1790100.0 | 226.37 |
| 2020-10-13 | 225.96 | 224.38 | 224.42 | 225.62 | 1644900.0 | 225.44 |
| 2020-10-12 | 227.48 | 225.11 | 226.78 | 225.75 | 1889000.0 | 225.57 |
| 2020-10-09 | 226.17 | 221.17 | 221.6 | 226.06 | 1619100.0 | 225.88 |
| 2020-10-08 | 222.87 | 219.94 | 222.66 | 220.71 | 2150700.0 | 220.53 |
| 2020-10-07 | 223.28 | 219.36 | 219.52 | 222.03 | 1746700.0 | 221.85 |
| 2020-10-06 | 220.81 | 217.11 | 218.85 | 218.24 | 1979400.0 | 218.06 |
| 2020-10-05 | 218.63 | 214.54 | 214.54 | 218.35 | 1242800.0 | 218.17 |
| 2020-10-02 | 215.23 | 211.43 | 212.21 | 212.5 | 1433100.0 | 212.33 |
| 2020-10-01 | 218.68 | 213.77 | 217.01 | 214.67 | 2083000.0 | 214.49 |
| 2020-09-30 | 216.63 | 211.14 | 211.76 | 215.33 | 3239200.0 | 215.15 |
| 2020-09-29 | 212.24 | 209.41 | 210.0 | 211.01 | 1724100.0 | 210.84 |
| 2020-09-28 | 211.33 | 207.79 | 208.41 | 209.79 | 2076300.0 | 209.62 |
| 2020-09-25 | 207.53 | 201.44 | 202.44 | 207.16 | 2301500.0 | 206.99 |
| 2020-09-24 | 206.51 | 202.26 | 205.8 | 203.67 | 2389400.0 | 203.32 |
| 2020-09-23 | 208.72 | 205.16 | 207.85 | 205.2 | 1780700.0 | 204.85 |
| 2020-09-22 | 207.59 | 203.89 | 205.29 | 207.15 | 1632900.0 | 206.8 |
| 2020-09-21 | 205.83 | 201.56 | 204.49 | 205.81 | 1606100.0 | 205.46 |
| 2020-09-18 | 208.57 | 204.7 | 207.57 | 206.31 | 3867800.0 | 205.96 |
| 2020-09-17 | 207.27 | 204.01 | 205.19 | 207.15 | 1965200.0 | 206.8 |
| 2020-09-16 | 210.29 | 206.88 | 208.54 | 207.05 | 1823100.0 | 206.7 |
| 2020-09-15 | 209.71 | 207.82 | 208.63 | 208.69 | 1591300.0 | 208.34 |
| 2020-09-14 | 209.68 | 205.82 | 206.5 | 207.93 | 1720700.0 | 207.58 |
| 2020-09-11 | 206.27 | 203.94 | 204.35 | 204.87 | 1890500.0 | 204.52 |
| 2020-09-10 | 206.34 | 202.84 | 203.0 | 203.09 | 2416000.0 | 202.74 |
| 2020-09-09 | 203.5 | 197.58 | 197.87 | 201.94 | 2645600.0 | 201.6 |
| 2020-09-08 | 197.15 | 193.1 | 196.54 | 196.15 | 2668500.0 | 195.82 |
| 2020-09-04 | 201.07 | 192.51 | 201.0 | 196.58 | 3720100.0 | 196.25 |
| 2020-09-03 | 209.96 | 199.3 | 209.49 | 200.91 | 2368800.0 | 200.57 |
| 2020-09-02 | 210.58 | 206.46 | 207.71 | 209.97 | 1917700.0 | 209.61 |
| 2020-09-01 | 208.48 | 205.41 | 205.41 | 208.38 | 1597800.0 | 208.03 |
| 2020-08-31 | 207.67 | 205.15 | 206.0 | 206.47 | 1710100.0 | 206.12 |
| 2020-08-28 | 206.28 | 203.69 | 205.31 | 205.64 | 1387100.0 | 205.29 |
| 2020-08-27 | 206.22 | 198.12 | 205.87 | 204.39 | 2551300.0 | 204.04 |
| 2020-08-26 | 208.88 | 205.08 | 206.0 | 208.19 | 1141000.0 | 207.84 |
| 2020-08-25 | 208.15 | 206.02 | 207.18 | 207.57 | 1449000.0 | 207.22 |
| 2020-08-24 | 209.38 | 204.79 | 208.69 | 205.56 | 1226800.0 | 205.21 |
| 2020-08-21 | 208.03 | 204.81 | 205.35 | 207.8 | 1432400.0 | 207.45 |
| 2020-08-20 | 206.59 | 204.35 | 204.69 | 205.66 | 1001600.0 | 205.31 |
| 2020-08-19 | 209.15 | 205.58 | 208.39 | 205.93 | 1190600.0 | 205.58 |
| 2020-08-18 | 208.29 | 205.62 | 206.33 | 207.68 | 1474400.0 | 207.33 |
| 2020-08-17 | 206.45 | 204.66 | 204.91 | 205.57 | 1234400.0 | 205.22 |
| 2020-08-14 | 207.87 | 204.04 | 206.81 | 204.86 | 1280700.0 | 204.51 |
| 2020-08-13 | 207.48 | 204.36 | 204.58 | 207.19 | 1211200.0 | 206.84 |
| 2020-08-12 | 206.98 | 201.21 | 201.57 | 205.92 | 1464200.0 | 205.57 |
| 2020-08-11 | 203.61 | 199.3 | 202.97 | 200.01 | 2421300.0 | 199.67 |
| 2020-08-10 | 205.84 | 201.36 | 205.5 | 202.05 | 2161200.0 | 201.71 |
| 2020-08-07 | 207.66 | 204.35 | 206.89 | 205.4 | 1345800.0 | 205.05 |
| 2020-08-06 | 207.17 | 202.38 | 206.2 | 205.69 | 2729100.0 | 205.34 |
| 2020-08-05 | 207.39 | 204.19 | 206.15 | 205.54 | 2081400.0 | 205.19 |
| 2020-08-04 | 206.96 | 204.17 | 205.81 | 206.07 | 1734700.0 | 205.72 |
| 2020-08-03 | 207.03 | 204.87 | 205.0 | 206.83 | 2074700.0 | 206.48 |
| 2020-07-31 | 203.95 | 200.87 | 201.52 | 203.8 | 1792900.0 | 203.45 |
| 2020-07-30 | 203.37 | 198.87 | 199.34 | 202.14 | 1696400.0 | 201.8 |
| 2020-07-29 | 204.13 | 198.83 | 199.54 | 202.13 | 2995600.0 | 201.79 |
| 2020-07-28 | 199.82 | 197.78 | 198.69 | 199.01 | 2072500.0 | 198.67 |
| 2020-07-27 | 202.29 | 195.24 | 195.8 | 198.98 | 2654000.0 | 198.64 |
| 2020-07-24 | 197.2 | 190.34 | 197.18 | 195.27 | 3115200.0 | 194.94 |
| 2020-07-23 | 203.0 | 197.59 | 201.65 | 199.22 | 4319400.0 | 198.88 |
| 2020-07-22 | 197.18 | 194.16 | 194.68 | 195.61 | 2546400.0 | 195.28 |
| 2020-07-21 | 195.74 | 192.72 | 193.55 | 195.0 | 2221000.0 | 194.67 |
| 2020-07-20 | 193.71 | 191.0 | 191.44 | 193.37 | 2030800.0 | 193.04 |
| 2020-07-17 | 192.0 | 188.07 | 189.94 | 190.95 | 3525600.0 | 190.63 |
| 2020-07-16 | 189.27 | 186.87 | 188.34 | 188.81 | 2763000.0 | 188.49 |
| 2020-07-15 | 188.44 | 184.89 | 187.15 | 188.34 | 2533500.0 | 188.02 |
| 2020-07-14 | 185.65 | 181.18 | 182.77 | 185.45 | 2024700.0 | 185.13 |
| 2020-07-13 | 186.69 | 181.98 | 184.41 | 182.41 | 2135400.0 | 182.1 |
| 2020-07-10 | 185.85 | 182.8 | 185.53 | 183.67 | 1956100.0 | 183.36 |
| 2020-07-09 | 187.19 | 183.3 | 184.51 | 185.47 | 2435400.0 | 185.15 |
| 2020-07-08 | 184.89 | 182.53 | 182.99 | 184.42 | 1879800.0 | 184.11 |
| 2020-07-07 | 184.73 | 181.62 | 182.27 | 182.04 | 2764400.0 | 181.73 |
| 2020-07-06 | 184.41 | 181.41 | 182.0 | 183.0 | 1888000.0 | 182.69 |
| 2020-07-02 | 180.78 | 177.86 | 178.47 | 179.68 | 1594000.0 | 179.37 |
| 2020-07-01 | 178.05 | 175.14 | 177.11 | 177.16 | 2098500.0 | 176.86 |
| 2020-06-30 | 177.41 | 171.4 | 172.0 | 176.83 | 2434700.0 | 176.53 |
| 2020-06-29 | 173.57 | 171.16 | 173.33 | 172.38 | 2282200.0 | 172.09 |
| 2020-06-26 | 172.77 | 169.25 | 172.12 | 171.71 | 3447700.0 | 171.42 |
| 2020-06-25 | 172.45 | 168.59 | 171.45 | 172.15 | 1982300.0 | 171.86 |
| 2020-06-24 | 174.79 | 169.74 | 174.63 | 171.46 | 2025800.0 | 170.99 |
| 2020-06-23 | 177.0 | 174.68 | 176.38 | 175.59 | 1287700.0 | 175.11 |
| 2020-06-22 | 175.21 | 172.75 | 173.58 | 174.84 | 1670000.0 | 174.36 |
| 2020-06-19 | 178.73 | 172.95 | 178.18 | 172.95 | 5523800.0 | 172.47 |
| 2020-06-18 | 177.14 | 174.82 | 175.75 | 176.0 | 1895400.0 | 175.52 |
| 2020-06-17 | 177.65 | 175.73 | 176.0 | 176.33 | 2107400.0 | 175.85 |
| 2020-06-16 | 176.44 | 172.7 | 175.33 | 174.9 | 2976300.0 | 174.42 |
| 2020-06-15 | 172.67 | 166.14 | 166.49 | 171.55 | 2794100.0 | 171.08 |
| 2020-06-12 | 171.19 | 165.25 | 167.75 | 168.38 | 3292300.0 | 167.92 |
| 2020-06-11 | 172.37 | 164.51 | 171.97 | 164.9 | 3296800.0 | 164.45 |
| 2020-06-10 | 174.52 | 170.23 | 170.23 | 172.69 | 2561200.0 | 172.22 |
| 2020-06-09 | 173.21 | 169.19 | 172.37 | 169.45 | 2379100.0 | 168.98 |
| 2020-06-08 | 173.23 | 170.97 | 171.49 | 171.51 | 2819000.0 | 171.04 |
| 2020-06-05 | 174.1 | 168.62 | 170.06 | 173.23 | 3034200.0 | 172.75 |
| 2020-06-04 | 170.64 | 168.04 | 169.0 | 168.79 | 2599700.0 | 168.33 |
| 2020-06-03 | 169.64 | 166.21 | 167.9 | 169.64 | 4064600.0 | 169.17 |
| 2020-06-02 | 166.96 | 164.31 | 165.72 | 166.96 | 2959300.0 | 166.5 |
| 2020-06-01 | 166.33 | 164.43 | 165.74 | 165.38 | 1512200.0 | 164.93 |
| 2020-05-29 | 167.06 | 163.14 | 164.92 | 166.61 | 5328900.0 | 166.15 |
| 2020-05-28 | 166.17 | 162.0 | 162.28 | 163.97 | 3088400.0 | 163.52 |
| 2020-05-27 | 160.78 | 155.61 | 157.4 | 160.78 | 3110700.0 | 160.34 |
| 2020-05-26 | 162.49 | 157.83 | 162.22 | 158.58 | 3097600.0 | 158.14 |
| 2020-05-22 | 158.68 | 156.52 | 157.76 | 158.26 | 1483300.0 | 157.83 |
| 2020-05-21 | 158.62 | 156.33 | 158.17 | 157.66 | 2278800.0 | 157.23 |
| 2020-05-20 | 161.2 | 158.88 | 160.79 | 158.99 | 2110200.0 | 158.55 |
| 2020-05-19 | 163.06 | 158.82 | 161.93 | 159.12 | 2513900.0 | 158.68 |
| 2020-05-18 | 166.87 | 161.94 | 165.29 | 162.24 | 3436100.0 | 161.79 |
| 2020-05-15 | 163.94 | 159.41 | 159.56 | 163.85 | 5586100.0 | 163.4 |
| 2020-05-14 | 161.8 | 157.6 | 158.11 | 161.66 | 2590200.0 | 161.22 |
| 2020-05-13 | 162.88 | 157.12 | 160.01 | 159.89 | 4117300.0 | 159.45 |
| 2020-05-12 | 163.9 | 160.27 | 162.32 | 160.27 | 3225800.0 | 159.83 |
| 2020-05-11 | 162.49 | 159.16 | 159.8 | 161.71 | 6314700.0 | 161.27 |
| 2020-05-08 | 164.75 | 161.1 | 164.06 | 161.43 | 9313500.0 | 160.99 |
| 2020-05-07 | 165.06 | 157.28 | 158.71 | 163.48 | 7374000.0 | 163.03 |
| 2020-05-06 | 167.08 | 163.74 | 164.57 | 163.98 | 2181500.0 | 163.53 |
| 2020-05-05 | 166.16 | 162.24 | 162.88 | 164.45 | 1501000.0 | 164.0 |
| 2020-05-04 | 161.22 | 159.1 | 161.12 | 161.12 | 1653600.0 | 160.68 |
| 2020-05-01 | 162.63 | 159.75 | 162.35 | 160.77 | 2125000.0 | 160.33 |
| 2020-04-30 | 166.05 | 162.75 | 163.9 | 163.46 | 3545700.0 | 163.01 |
| 2020-04-29 | 166.59 | 162.8 | 163.26 | 164.97 | 2684800.0 | 164.52 |
| 2020-04-28 | 170.64 | 163.57 | 169.82 | 165.33 | 3066600.0 | 164.88 |
| 2020-04-27 | 170.14 | 166.22 | 166.5 | 169.51 | 3222000.0 | 169.04 |
| 2020-04-24 | 165.68 | 161.47 | 161.59 | 165.07 | 3972600.0 | 164.62 |
| 2020-04-23 | 163.98 | 160.28 | 161.35 | 160.65 | 5122400.0 | 160.21 |
| 2020-04-22 | 160.85 | 155.3 | 156.08 | 160.25 | 3901500.0 | 159.81 |
| 2020-04-21 | 154.83 | 151.37 | 153.54 | 153.75 | 3032000.0 | 153.33 |
| 2020-04-20 | 157.34 | 154.42 | 155.98 | 155.83 | 2675400.0 | 155.4 |
| 2020-04-17 | 158.0 | 154.31 | 157.24 | 156.53 | 3565200.0 | 156.1 |
| 2020-04-16 | 156.87 | 153.73 | 154.18 | 154.87 | 4272800.0 | 154.44 |
| 2020-04-15 | 153.41 | 149.65 | 150.26 | 152.76 | 3698900.0 | 152.34 |
| 2020-04-14 | 152.95 | 147.0 | 149.64 | 152.14 | 3411300.0 | 151.72 |
| 2020-04-13 | 146.46 | 143.01 | 144.0 | 146.13 | 2681200.0 | 145.73 |
| 2020-04-09 | 146.82 | 144.11 | 144.54 | 145.73 | 3275300.0 | 145.33 |
| 2020-04-08 | 145.87 | 138.07 | 141.83 | 145.13 | 3281000.0 | 144.73 |
| 2020-04-07 | 146.0 | 138.19 | 145.28 | 138.3 | 3449300.0 | 137.92 |
| 2020-04-06 | 142.75 | 138.63 | 140.0 | 141.94 | 5605500.0 | 141.55 |
| 2020-04-03 | 137.8 | 134.0 | 135.49 | 135.15 | 2448800.0 | 134.78 |
| 2020-04-02 | 136.63 | 127.7 | 127.82 | 136.43 | 5152900.0 | 136.06 |
| 2020-04-01 | 135.57 | 128.03 | 133.36 | 128.7 | 3723700.0 | 128.35 |
| 2020-03-31 | 140.89 | 137.18 | 140.76 | 138.41 | 5470400.0 | 138.03 |
| 2020-03-30 | 141.61 | 134.49 | 137.54 | 140.82 | 4769700.0 | 140.43 |
| 2020-03-27 | 141.83 | 133.68 | 134.13 | 138.58 | 5256500.0 | 138.2 |
| 2020-03-26 | 139.58 | 130.22 | 131.85 | 138.66 | 5268600.0 | 138.28 |
| 2020-03-25 | 132.94 | 123.78 | 126.66 | 129.32 | 5737300.0 | 128.79 |
| 2020-03-24 | 132.0 | 125.13 | 125.75 | 129.15 | 5257200.0 | 128.62 |
| 2020-03-23 | 137.17 | 119.6 | 135.95 | 121.39 | 8979300.0 | 120.89 |
| 2020-03-20 | 130.0 | 121.62 | 125.88 | 123.81 | 6373800.0 | 123.3 |
| 2020-03-19 | 129.48 | 122.0 | 127.68 | 124.19 | 5753900.0 | 123.68 |
| 2020-03-18 | 130.45 | 121.07 | 124.2 | 128.14 | 4908300.0 | 127.61 |
| 2020-03-17 | 135.73 | 126.12 | 129.63 | 131.78 | 4852300.0 | 131.24 |
| 2020-03-16 | 136.25 | 123.53 | 129.94 | 127.64 | 4893700.0 | 127.11 |
| 2020-03-13 | 142.08 | 127.23 | 136.47 | 141.39 | 5745600.0 | 140.81 |
| 2020-03-12 | 135.69 | 127.88 | 129.85 | 128.89 | 5854900.0 | 128.36 |
| 2020-03-11 | 142.08 | 137.37 | 141.51 | 139.37 | 4783200.0 | 138.79 |
| 2020-03-10 | 147.25 | 139.04 | 146.48 | 144.31 | 4064900.0 | 143.71 |
| 2020-03-09 | 143.56 | 138.14 | 140.5 | 141.59 | 4252800.0 | 141.0 |
| 2020-03-06 | 148.96 | 143.37 | 145.23 | 148.43 | 3156400.0 | 147.82 |
| 2020-03-05 | 153.12 | 147.41 | 152.98 | 149.47 | 4494200.0 | 148.85 |
| 2020-03-04 | 156.14 | 149.3 | 150.58 | 155.98 | 3463300.0 | 155.33 |
| 2020-03-03 | 155.93 | 146.09 | 151.84 | 147.54 | 3105400.0 | 146.93 |
| 2020-03-02 | 150.72 | 143.02 | 145.31 | 150.69 | 4682700.0 | 150.07 |
| 2020-02-28 | 146.8 | 141.22 | 142.16 | 144.58 | 7942800.0 | 143.98 |
| 2020-02-27 | 153.13 | 147.04 | 149.85 | 147.05 | 4238500.0 | 146.44 |
| 2020-02-26 | 155.51 | 150.5 | 151.41 | 152.19 | 3203100.0 | 151.56 |
| 2020-02-25 | 158.0 | 150.75 | 157.73 | 151.65 | 3187700.0 | 151.02 |
| 2020-02-24 | 159.11 | 155.3 | 155.3 | 156.82 | 2467100.0 | 156.17 |
| 2020-02-21 | 162.08 | 158.93 | 159.31 | 161.88 | 1945800.0 | 161.21 |
| 2020-02-20 | 163.8 | 158.73 | 163.48 | 160.26 | 2428800.0 | 159.6 |
| 2020-02-19 | 164.8 | 162.69 | 164.44 | 163.91 | 2642400.0 | 163.23 |
| 2020-02-18 | 166.4 | 163.33 | 166.29 | 164.0 | 1916700.0 | 163.32 |