| 名前 | Estee Lauder Companies Inc. (The) Common Stock |
| ティッカー | EL |
| 国 | United States |
| 上場年 | 1995.0 |
| セクター | Consumer Non-Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 297.55 | 290.9 | 291.96 | 295.74 | 1862300.0 | 295.74 |
| 2021-02-12 | 291.0 | 284.65 | 288.87 | 290.25 | 1680800.0 | 290.25 |
| 2021-02-11 | 290.24 | 282.57 | 283.92 | 289.76 | 1490800.0 | 289.76 |
| 2021-02-10 | 288.49 | 281.0 | 282.26 | 284.4 | 1624800.0 | 284.4 |
| 2021-02-09 | 281.56 | 274.41 | 279.11 | 279.35 | 1364800.0 | 279.35 |
| 2021-02-08 | 284.66 | 277.9 | 280.25 | 280.54 | 2477700.0 | 280.54 |
| 2021-02-05 | 276.94 | 267.55 | 275.69 | 272.81 | 3129800.0 | 272.81 |
| 2021-02-04 | 253.96 | 244.7 | 250.0 | 253.05 | 2119700.0 | 253.05 |
| 2021-02-03 | 249.48 | 246.27 | 246.78 | 248.62 | 1054300.0 | 248.62 |
| 2021-02-02 | 249.29 | 242.83 | 242.83 | 246.86 | 1277900.0 | 246.86 |
| 2021-02-01 | 243.29 | 237.73 | 238.83 | 241.85 | 1470900.0 | 241.85 |
| 2021-01-29 | 243.61 | 235.81 | 243.58 | 236.65 | 1160500.0 | 236.65 |
| 2021-01-28 | 247.22 | 236.27 | 237.82 | 245.08 | 1503200.0 | 245.08 |
| 2021-01-27 | 243.51 | 231.97 | 242.53 | 235.85 | 2597300.0 | 235.85 |
| 2021-01-26 | 250.21 | 244.8 | 249.72 | 245.31 | 989000.0 | 245.31 |
| 2021-01-25 | 252.2 | 247.41 | 250.24 | 250.02 | 1072000.0 | 250.02 |
| 2021-01-22 | 256.23 | 249.72 | 255.63 | 249.83 | 1161500.0 | 249.83 |
| 2021-01-21 | 258.89 | 253.69 | 254.91 | 255.27 | 835800.0 | 255.27 |
| 2021-01-20 | 255.69 | 246.0 | 251.79 | 255.22 | 1294800.0 | 255.22 |
| 2021-01-19 | 250.11 | 245.88 | 249.0 | 248.44 | 1714800.0 | 248.44 |
| 2021-01-15 | 251.14 | 248.13 | 249.5 | 249.13 | 2122400.0 | 249.13 |
| 2021-01-14 | 258.4 | 249.76 | 258.38 | 250.02 | 1072500.0 | 250.02 |
| 2021-01-13 | 258.66 | 252.56 | 253.79 | 256.66 | 1178100.0 | 256.66 |
| 2021-01-12 | 259.5 | 255.25 | 257.76 | 255.41 | 1254000.0 | 255.41 |
| 2021-01-11 | 259.7 | 256.03 | 258.7 | 258.11 | 904000.0 | 258.11 |
| 2021-01-08 | 261.07 | 257.45 | 260.03 | 260.73 | 939900.0 | 260.73 |
| 2021-01-07 | 261.55 | 256.89 | 261.1 | 258.27 | 891000.0 | 258.27 |
| 2021-01-06 | 261.31 | 256.3 | 256.52 | 258.34 | 1295000.0 | 258.34 |
| 2021-01-05 | 258.96 | 254.96 | 254.99 | 258.83 | 1387800.0 | 258.83 |
| 2021-01-04 | 264.65 | 253.51 | 261.05 | 254.99 | 1909900.0 | 254.99 |
| 2020-12-31 | 266.66 | 262.01 | 262.92 | 266.19 | 700600.0 | 266.19 |
| 2020-12-30 | 264.28 | 261.85 | 263.41 | 262.62 | 555100.0 | 262.62 |
| 2020-12-29 | 267.2 | 262.67 | 266.95 | 262.75 | 732300.0 | 262.75 |
| 2020-12-28 | 264.85 | 262.44 | 264.37 | 263.82 | 622500.0 | 263.82 |
| 2020-12-24 | 261.63 | 259.93 | 261.32 | 260.95 | 285500.0 | 260.95 |
| 2020-12-23 | 261.81 | 256.94 | 258.58 | 259.63 | 600500.0 | 259.63 |
| 2020-12-22 | 258.96 | 254.55 | 254.95 | 257.46 | 940700.0 | 257.46 |
| 2020-12-21 | 257.54 | 250.79 | 256.72 | 254.52 | 1931100.0 | 254.52 |
| 2020-12-18 | 267.04 | 259.3 | 265.19 | 261.31 | 2868000.0 | 261.31 |
| 2020-12-17 | 265.55 | 258.62 | 258.62 | 263.83 | 2341300.0 | 263.83 |
| 2020-12-16 | 259.17 | 250.46 | 251.54 | 258.68 | 1659000.0 | 258.68 |
| 2020-12-15 | 252.12 | 247.5 | 250.06 | 250.4 | 1260200.0 | 250.4 |
| 2020-12-14 | 249.76 | 246.87 | 248.4 | 247.45 | 1278500.0 | 247.45 |
| 2020-12-11 | 247.95 | 243.99 | 245.76 | 245.75 | 778900.0 | 245.75 |
| 2020-12-10 | 248.56 | 245.34 | 246.92 | 246.53 | 1042600.0 | 246.53 |
| 2020-12-09 | 249.32 | 245.33 | 248.09 | 246.65 | 1228400.0 | 246.65 |
| 2020-12-08 | 249.03 | 244.22 | 244.78 | 248.48 | 1018600.0 | 248.48 |
| 2020-12-07 | 246.1 | 242.01 | 242.89 | 245.76 | 1022900.0 | 245.76 |
| 2020-12-04 | 246.61 | 241.56 | 245.93 | 244.12 | 1140000.0 | 244.12 |
| 2020-12-03 | 248.12 | 244.12 | 244.38 | 245.46 | 1019200.0 | 245.46 |
| 2020-12-02 | 247.35 | 244.21 | 245.1 | 245.32 | 932300.0 | 245.32 |
| 2020-12-01 | 250.85 | 245.55 | 250.24 | 247.17 | 1523300.0 | 247.17 |
| 2020-11-30 | 245.98 | 240.25 | 243.83 | 245.32 | 3488100.0 | 245.32 |
| 2020-11-27 | 247.05 | 242.02 | 246.36 | 245.94 | 631300.0 | 245.94 |
| 2020-11-25 | 248.83 | 246.37 | 247.21 | 246.85 | 1074400.0 | 246.32 |
| 2020-11-24 | 246.71 | 240.65 | 241.03 | 245.81 | 1424700.0 | 245.28 |
| 2020-11-23 | 241.94 | 237.62 | 241.49 | 239.7 | 1677100.0 | 239.19 |
| 2020-11-20 | 244.37 | 240.05 | 242.37 | 240.56 | 1327100.0 | 240.04 |
| 2020-11-19 | 246.87 | 238.93 | 245.95 | 241.92 | 2594500.0 | 241.4 |
| 2020-11-18 | 257.75 | 250.23 | 257.42 | 250.32 | 1160500.0 | 249.78 |
| 2020-11-17 | 259.47 | 254.14 | 255.22 | 256.95 | 990500.0 | 256.4 |
| 2020-11-16 | 259.77 | 252.87 | 258.75 | 258.34 | 1291800.0 | 257.79 |
| 2020-11-13 | 255.6 | 249.61 | 250.0 | 255.11 | 919500.0 | 254.56 |
| 2020-11-12 | 250.78 | 246.94 | 247.88 | 249.49 | 888300.0 | 248.95 |
| 2020-11-11 | 251.08 | 247.45 | 249.39 | 248.23 | 1251900.0 | 247.7 |
| 2020-11-10 | 250.23 | 246.2 | 246.72 | 247.35 | 1478600.0 | 246.82 |
| 2020-11-09 | 256.07 | 246.0 | 248.97 | 246.21 | 1912900.0 | 245.68 |
| 2020-11-06 | 239.86 | 235.33 | 238.11 | 238.64 | 945500.0 | 238.13 |
| 2020-11-05 | 237.63 | 229.74 | 231.0 | 236.86 | 1397400.0 | 236.35 |
| 2020-11-04 | 230.91 | 225.47 | 226.83 | 227.75 | 976500.0 | 227.26 |
| 2020-11-03 | 227.55 | 221.46 | 226.06 | 224.79 | 1654800.0 | 224.31 |
| 2020-11-02 | 237.82 | 220.42 | 233.54 | 223.85 | 2442300.0 | 223.37 |
| 2020-10-30 | 224.9 | 216.25 | 221.5 | 219.66 | 1411700.0 | 219.19 |
| 2020-10-29 | 225.31 | 219.12 | 220.55 | 223.14 | 1039900.0 | 222.66 |
| 2020-10-28 | 227.6 | 220.4 | 226.81 | 220.55 | 1069400.0 | 220.08 |
| 2020-10-27 | 233.52 | 230.36 | 233.52 | 231.05 | 983100.0 | 230.55 |
| 2020-10-26 | 233.02 | 227.29 | 232.24 | 232.17 | 1183200.0 | 231.67 |
| 2020-10-23 | 235.84 | 232.46 | 234.02 | 235.23 | 685700.0 | 234.72 |
| 2020-10-22 | 234.76 | 230.86 | 232.08 | 232.62 | 858200.0 | 232.12 |
| 2020-10-21 | 233.82 | 225.67 | 226.7 | 232.65 | 1220800.0 | 232.15 |
| 2020-10-20 | 227.66 | 222.71 | 223.95 | 225.72 | 587000.0 | 225.24 |
| 2020-10-19 | 226.3 | 221.37 | 224.62 | 222.34 | 732200.0 | 221.86 |
| 2020-10-16 | 225.63 | 222.59 | 223.46 | 224.13 | 936300.0 | 223.65 |
| 2020-10-15 | 223.65 | 220.35 | 221.46 | 221.88 | 893800.0 | 221.4 |
| 2020-10-14 | 225.82 | 221.47 | 225.82 | 222.84 | 855300.0 | 222.36 |
| 2020-10-13 | 225.22 | 222.01 | 224.13 | 223.02 | 854200.0 | 222.54 |
| 2020-10-12 | 228.6 | 224.6 | 226.43 | 227.02 | 817800.0 | 226.53 |
| 2020-10-09 | 226.27 | 222.51 | 224.58 | 224.6 | 740200.0 | 224.12 |
| 2020-10-08 | 224.81 | 221.3 | 222.24 | 224.21 | 778200.0 | 223.73 |
| 2020-10-07 | 222.14 | 219.07 | 219.42 | 221.48 | 775500.0 | 221.0 |
| 2020-10-06 | 223.02 | 216.84 | 222.0 | 217.66 | 892400.0 | 217.19 |
| 2020-10-05 | 223.06 | 220.14 | 221.66 | 222.05 | 819700.0 | 221.57 |
| 2020-10-02 | 220.76 | 215.79 | 217.15 | 218.76 | 722900.0 | 218.29 |
| 2020-10-01 | 220.57 | 217.33 | 219.69 | 219.53 | 897000.0 | 219.06 |
| 2020-09-30 | 219.97 | 215.38 | 215.81 | 218.25 | 1039800.0 | 217.78 |
| 2020-09-29 | 217.9 | 212.73 | 217.87 | 214.78 | 957900.0 | 214.32 |
| 2020-09-28 | 217.86 | 214.97 | 217.11 | 215.75 | 873900.0 | 215.29 |
| 2020-09-25 | 215.53 | 208.86 | 209.2 | 215.2 | 1011400.0 | 214.74 |
| 2020-09-24 | 212.65 | 205.38 | 206.78 | 210.46 | 1015600.0 | 210.01 |
| 2020-09-23 | 211.72 | 207.34 | 210.89 | 207.63 | 705800.0 | 207.18 |
| 2020-09-22 | 211.41 | 207.73 | 209.03 | 209.83 | 767400.0 | 209.38 |
| 2020-09-21 | 211.36 | 204.23 | 209.5 | 207.83 | 983000.0 | 207.38 |
| 2020-09-18 | 215.95 | 211.39 | 213.98 | 212.39 | 1067000.0 | 211.93 |
| 2020-09-17 | 218.09 | 214.4 | 215.49 | 215.71 | 543900.0 | 215.25 |
| 2020-09-16 | 219.8 | 217.18 | 218.28 | 217.26 | 693000.0 | 216.79 |
| 2020-09-15 | 220.28 | 217.59 | 219.06 | 217.76 | 798500.0 | 217.29 |
| 2020-09-14 | 219.74 | 216.08 | 216.5 | 217.41 | 683100.0 | 216.94 |
| 2020-09-11 | 216.68 | 213.28 | 216.19 | 214.69 | 851300.0 | 214.23 |
| 2020-09-10 | 220.56 | 213.95 | 219.54 | 214.6 | 957400.0 | 214.14 |
| 2020-09-09 | 220.22 | 216.73 | 217.1 | 218.51 | 1387200.0 | 218.04 |
| 2020-09-08 | 216.94 | 212.6 | 213.73 | 216.02 | 1531000.0 | 215.56 |
| 2020-09-04 | 218.79 | 212.15 | 218.79 | 216.22 | 1567300.0 | 215.76 |
| 2020-09-03 | 223.28 | 216.31 | 222.21 | 218.06 | 1523200.0 | 217.59 |
| 2020-09-02 | 223.15 | 221.4 | 221.8 | 221.96 | 1539600.0 | 221.48 |
| 2020-09-01 | 222.62 | 217.96 | 218.85 | 220.99 | 1710300.0 | 220.52 |
| 2020-08-31 | 224.23 | 219.29 | 223.41 | 221.72 | 1917700.0 | 221.24 |
| 2020-08-28 | 223.54 | 216.2 | 216.2 | 222.93 | 1372900.0 | 222.45 |
| 2020-08-27 | 217.98 | 215.85 | 216.8 | 216.41 | 1018700.0 | 215.47 |
| 2020-08-26 | 217.85 | 214.78 | 215.0 | 216.68 | 1469600.0 | 215.74 |
| 2020-08-25 | 215.56 | 210.83 | 213.13 | 215.43 | 954200.0 | 214.49 |
| 2020-08-24 | 215.69 | 210.92 | 211.77 | 212.57 | 1727900.0 | 211.64 |
| 2020-08-21 | 207.93 | 200.56 | 201.78 | 207.01 | 3228200.0 | 206.11 |
| 2020-08-20 | 200.0 | 194.14 | 197.86 | 198.27 | 4320600.0 | 197.41 |
| 2020-08-19 | 214.35 | 210.84 | 213.11 | 212.5 | 1296400.0 | 211.57 |
| 2020-08-18 | 214.67 | 212.61 | 213.15 | 213.29 | 964200.0 | 212.36 |
| 2020-08-17 | 214.52 | 212.42 | 213.98 | 213.97 | 905700.0 | 213.04 |
| 2020-08-14 | 212.75 | 211.38 | 211.88 | 212.09 | 851700.0 | 211.17 |
| 2020-08-13 | 217.32 | 212.26 | 214.0 | 213.37 | 1192200.0 | 212.44 |
| 2020-08-12 | 212.8 | 206.69 | 208.0 | 211.5 | 1382400.0 | 210.58 |
| 2020-08-11 | 208.32 | 205.64 | 206.07 | 207.26 | 1057300.0 | 206.36 |
| 2020-08-10 | 205.0 | 199.1 | 199.55 | 204.49 | 923800.0 | 203.6 |
| 2020-08-07 | 200.49 | 198.23 | 198.87 | 199.99 | 1312000.0 | 199.12 |
| 2020-08-06 | 200.86 | 197.4 | 200.86 | 199.24 | 945000.0 | 198.37 |
| 2020-08-05 | 202.4 | 199.03 | 200.0 | 201.24 | 1229800.0 | 200.36 |
| 2020-08-04 | 200.0 | 196.42 | 198.23 | 199.42 | 847500.0 | 198.55 |
| 2020-08-03 | 199.68 | 197.45 | 199.16 | 198.17 | 947100.0 | 197.31 |
| 2020-07-31 | 197.79 | 192.35 | 193.03 | 197.54 | 1557200.0 | 196.68 |
| 2020-07-30 | 193.87 | 187.75 | 189.59 | 193.03 | 1640500.0 | 192.19 |
| 2020-07-29 | 193.37 | 190.32 | 192.6 | 190.88 | 1371300.0 | 190.05 |
| 2020-07-28 | 193.21 | 190.44 | 191.65 | 192.6 | 933100.0 | 191.76 |
| 2020-07-27 | 193.54 | 191.05 | 192.34 | 192.84 | 855500.0 | 192.0 |
| 2020-07-24 | 193.99 | 190.29 | 192.68 | 191.75 | 965300.0 | 190.91 |
| 2020-07-23 | 197.65 | 193.45 | 196.78 | 194.1 | 774600.0 | 193.25 |
| 2020-07-22 | 195.87 | 193.26 | 194.34 | 195.57 | 624300.0 | 194.72 |
| 2020-07-21 | 197.91 | 194.16 | 197.53 | 194.47 | 769900.0 | 193.62 |
| 2020-07-20 | 197.27 | 195.2 | 196.98 | 196.34 | 648600.0 | 195.48 |
| 2020-07-17 | 200.23 | 197.39 | 200.1 | 198.0 | 1014100.0 | 197.14 |
| 2020-07-16 | 199.45 | 197.39 | 198.62 | 199.14 | 938200.0 | 198.27 |
| 2020-07-15 | 201.53 | 197.98 | 198.89 | 199.53 | 1610800.0 | 198.66 |
| 2020-07-14 | 196.16 | 188.67 | 189.02 | 195.88 | 1355800.0 | 195.03 |
| 2020-07-13 | 193.24 | 189.2 | 190.76 | 189.74 | 862100.0 | 188.91 |
| 2020-07-10 | 190.24 | 186.5 | 188.25 | 189.69 | 804300.0 | 188.86 |
| 2020-07-09 | 191.21 | 187.52 | 188.89 | 187.81 | 996400.0 | 186.99 |
| 2020-07-08 | 189.46 | 185.48 | 188.47 | 188.61 | 1474200.0 | 187.79 |
| 2020-07-07 | 191.88 | 188.99 | 191.88 | 189.12 | 1670600.0 | 188.3 |
| 2020-07-06 | 194.71 | 189.96 | 194.0 | 192.02 | 1507000.0 | 191.18 |
| 2020-07-02 | 193.37 | 190.74 | 192.56 | 191.61 | 846600.0 | 190.77 |
| 2020-07-01 | 190.94 | 188.51 | 189.76 | 189.33 | 828500.0 | 188.5 |
| 2020-06-30 | 189.23 | 185.1 | 185.58 | 188.68 | 1339500.0 | 187.86 |
| 2020-06-29 | 185.8 | 183.91 | 185.27 | 185.65 | 892700.0 | 184.84 |
| 2020-06-26 | 189.6 | 183.34 | 188.35 | 184.14 | 1488400.0 | 183.34 |
| 2020-06-25 | 187.85 | 183.22 | 186.58 | 186.95 | 2111200.0 | 186.13 |
| 2020-06-24 | 193.99 | 187.22 | 193.5 | 187.75 | 1832000.0 | 186.93 |
| 2020-06-23 | 195.28 | 192.26 | 193.61 | 194.31 | 1267500.0 | 193.46 |
| 2020-06-22 | 193.45 | 189.43 | 191.16 | 192.26 | 1478500.0 | 191.42 |
| 2020-06-19 | 199.9 | 190.12 | 199.9 | 190.3 | 2418200.0 | 189.47 |
| 2020-06-18 | 196.97 | 193.72 | 194.37 | 196.15 | 910300.0 | 195.29 |
| 2020-06-17 | 197.82 | 194.6 | 195.86 | 195.19 | 1074400.0 | 194.34 |
| 2020-06-16 | 198.88 | 193.5 | 196.73 | 196.2 | 920600.0 | 195.34 |
| 2020-06-15 | 191.58 | 185.59 | 188.06 | 191.44 | 822100.0 | 190.61 |
| 2020-06-12 | 193.72 | 187.91 | 191.74 | 191.38 | 1865200.0 | 190.55 |
| 2020-06-11 | 196.67 | 188.88 | 196.37 | 189.2 | 1241200.0 | 188.38 |
| 2020-06-10 | 201.95 | 199.47 | 201.5 | 200.43 | 788100.0 | 199.56 |
| 2020-06-09 | 203.68 | 200.01 | 203.04 | 200.72 | 1058900.0 | 199.84 |
| 2020-06-08 | 205.39 | 201.92 | 203.5 | 204.84 | 1211900.0 | 203.95 |
| 2020-06-05 | 206.52 | 201.51 | 203.3 | 205.17 | 1404900.0 | 204.28 |
| 2020-06-04 | 203.85 | 200.14 | 203.17 | 201.12 | 1288000.0 | 200.24 |
| 2020-06-03 | 205.0 | 201.73 | 204.68 | 203.24 | 1405400.0 | 202.35 |
| 2020-06-02 | 203.26 | 199.67 | 200.67 | 202.68 | 1582800.0 | 201.8 |
| 2020-06-01 | 201.72 | 198.43 | 199.16 | 200.43 | 1452100.0 | 199.56 |
| 2020-05-29 | 198.8 | 191.98 | 192.14 | 197.47 | 2937300.0 | 196.61 |
| 2020-05-28 | 199.05 | 192.19 | 194.27 | 192.48 | 2096900.0 | 191.64 |
| 2020-05-27 | 193.86 | 188.42 | 189.85 | 193.56 | 2088800.0 | 192.72 |
| 2020-05-26 | 186.79 | 182.48 | 183.79 | 186.43 | 2354000.0 | 185.62 |
| 2020-05-22 | 178.9 | 176.89 | 178.62 | 178.2 | 1031800.0 | 177.42 |
| 2020-05-21 | 181.0 | 177.35 | 179.79 | 177.88 | 1269700.0 | 177.1 |
| 2020-05-20 | 179.83 | 176.19 | 176.5 | 179.75 | 3102000.0 | 178.97 |
| 2020-05-19 | 178.95 | 174.48 | 178.27 | 174.58 | 1711100.0 | 173.82 |
| 2020-05-18 | 179.17 | 171.99 | 171.99 | 178.25 | 1706000.0 | 177.47 |
| 2020-05-15 | 170.78 | 163.03 | 163.74 | 169.41 | 2507300.0 | 168.67 |
| 2020-05-14 | 164.69 | 158.25 | 160.0 | 164.19 | 1712400.0 | 163.47 |
| 2020-05-13 | 168.45 | 162.01 | 166.85 | 162.76 | 1742900.0 | 162.05 |
| 2020-05-12 | 172.89 | 168.44 | 170.91 | 168.55 | 1242500.0 | 167.82 |
| 2020-05-11 | 172.82 | 169.81 | 172.0 | 169.95 | 1345200.0 | 169.21 |
| 2020-05-08 | 176.0 | 172.52 | 175.18 | 173.15 | 1368200.0 | 172.4 |
| 2020-05-07 | 173.27 | 169.84 | 172.42 | 171.94 | 1399800.0 | 171.19 |
| 2020-05-06 | 173.39 | 169.11 | 170.5 | 169.52 | 1315600.0 | 168.78 |
| 2020-05-05 | 176.89 | 169.71 | 176.17 | 169.94 | 1535600.0 | 169.2 |
| 2020-05-04 | 175.76 | 170.34 | 171.53 | 174.38 | 1348500.0 | 173.62 |
| 2020-05-01 | 179.44 | 170.58 | 170.58 | 172.54 | 2190300.0 | 171.79 |
| 2020-04-30 | 179.86 | 174.6 | 176.66 | 176.4 | 2442200.0 | 175.63 |
| 2020-04-29 | 178.62 | 171.11 | 171.38 | 176.86 | 2431100.0 | 176.09 |
| 2020-04-28 | 170.73 | 167.81 | 168.71 | 168.92 | 1923100.0 | 168.18 |
| 2020-04-27 | 168.14 | 163.48 | 167.73 | 165.3 | 2083900.0 | 164.58 |
| 2020-04-24 | 168.0 | 162.41 | 163.33 | 166.31 | 1278600.0 | 165.58 |
| 2020-04-23 | 168.91 | 162.53 | 164.97 | 162.75 | 1976400.0 | 162.04 |
| 2020-04-22 | 167.26 | 163.53 | 163.89 | 165.98 | 1190500.0 | 165.26 |
| 2020-04-21 | 166.6 | 160.86 | 165.01 | 161.11 | 1247600.0 | 160.41 |
| 2020-04-20 | 172.97 | 166.62 | 171.94 | 167.79 | 1805600.0 | 167.06 |
| 2020-04-17 | 175.05 | 166.32 | 167.15 | 174.26 | 4430900.0 | 173.5 |
| 2020-04-16 | 162.37 | 156.31 | 158.41 | 161.87 | 3303800.0 | 161.16 |
| 2020-04-15 | 162.99 | 156.74 | 160.0 | 157.79 | 2103800.0 | 157.1 |
| 2020-04-14 | 167.33 | 162.63 | 166.08 | 165.0 | 3991400.0 | 164.28 |
| 2020-04-13 | 164.13 | 159.72 | 164.13 | 162.22 | 1937100.0 | 161.51 |
| 2020-04-09 | 169.24 | 163.79 | 167.98 | 164.83 | 2976800.0 | 164.11 |
| 2020-04-08 | 166.76 | 162.13 | 163.55 | 165.73 | 1749000.0 | 165.01 |
| 2020-04-07 | 166.64 | 162.34 | 165.34 | 163.17 | 1827100.0 | 162.46 |
| 2020-04-06 | 162.0 | 157.03 | 158.32 | 160.5 | 1792900.0 | 159.8 |
| 2020-04-03 | 154.39 | 147.16 | 148.57 | 154.08 | 1589400.0 | 153.41 |
| 2020-04-02 | 155.12 | 147.34 | 151.81 | 149.21 | 1888700.0 | 148.56 |
| 2020-04-01 | 155.53 | 151.06 | 153.03 | 153.38 | 1822200.0 | 152.71 |
| 2020-03-31 | 163.62 | 158.49 | 163.55 | 159.34 | 2209200.0 | 158.65 |
| 2020-03-30 | 167.92 | 160.13 | 160.38 | 165.23 | 1890000.0 | 164.51 |
| 2020-03-27 | 168.79 | 159.07 | 167.48 | 160.68 | 1882100.0 | 159.98 |
| 2020-03-26 | 176.48 | 166.17 | 169.6 | 172.98 | 2553700.0 | 172.23 |
| 2020-03-25 | 174.82 | 156.65 | 158.89 | 167.76 | 2988000.0 | 167.03 |
| 2020-03-24 | 159.73 | 147.27 | 151.08 | 157.83 | 2702900.0 | 157.14 |
| 2020-03-23 | 151.97 | 140.32 | 149.78 | 144.38 | 2868200.0 | 143.75 |
| 2020-03-20 | 159.25 | 148.97 | 158.55 | 151.0 | 3681100.0 | 150.34 |
| 2020-03-19 | 163.09 | 139.84 | 150.53 | 156.51 | 4292300.0 | 155.83 |
| 2020-03-18 | 157.0 | 137.01 | 143.18 | 156.24 | 4214500.0 | 155.56 |
| 2020-03-17 | 159.45 | 140.94 | 151.41 | 153.74 | 3612800.0 | 153.07 |
| 2020-03-16 | 156.49 | 146.98 | 150.5 | 148.98 | 3512100.0 | 148.33 |
| 2020-03-13 | 172.55 | 157.11 | 165.29 | 172.22 | 2880600.0 | 171.47 |
| 2020-03-12 | 166.68 | 152.47 | 159.8 | 157.35 | 3958500.0 | 156.66 |
| 2020-03-11 | 184.55 | 169.56 | 182.51 | 172.51 | 3040400.0 | 171.76 |
| 2020-03-10 | 187.69 | 177.51 | 182.87 | 187.38 | 2340300.0 | 186.56 |
| 2020-03-09 | 182.36 | 174.93 | 179.4 | 177.9 | 3035900.0 | 177.12 |
| 2020-03-06 | 193.12 | 183.28 | 184.45 | 191.95 | 2384600.0 | 191.11 |
| 2020-03-05 | 193.14 | 187.45 | 189.17 | 189.62 | 2851600.0 | 188.79 |
| 2020-03-04 | 193.62 | 186.82 | 192.28 | 193.4 | 2815600.0 | 192.56 |
| 2020-03-03 | 195.64 | 186.83 | 192.63 | 188.39 | 3149900.0 | 187.57 |
| 2020-03-02 | 193.78 | 182.62 | 185.02 | 193.33 | 3350100.0 | 192.49 |
| 2020-02-28 | 183.73 | 176.44 | 176.77 | 183.6 | 4084300.0 | 182.8 |
| 2020-02-27 | 188.74 | 182.24 | 185.08 | 182.28 | 4176000.0 | 181.49 |
| 2020-02-26 | 196.03 | 189.15 | 194.0 | 189.29 | 2982500.0 | 187.99 |
| 2020-02-25 | 201.22 | 190.72 | 199.56 | 191.43 | 2767800.0 | 190.11 |
| 2020-02-24 | 203.9 | 198.31 | 199.56 | 198.78 | 2494300.0 | 197.41 |
| 2020-02-21 | 210.63 | 208.67 | 209.96 | 209.27 | 1709000.0 | 207.83 |
| 2020-02-20 | 213.86 | 208.88 | 212.64 | 211.32 | 2379900.0 | 209.87 |
| 2020-02-19 | 213.48 | 210.42 | 212.5 | 213.12 | 1768500.0 | 211.65 |
| 2020-02-18 | 214.88 | 211.18 | 214.84 | 211.44 | 2122600.0 | 209.98 |