| 名前 | Essex Property Trust Inc. Common Stock |
| ティッカー | ESS |
| 国 | United States |
| 上場年 | 1994.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 269.42 | 266.03 | 269.42 | 268.14 | 388700.0 | 268.14 |
| 2021-02-12 | 271.93 | 267.0 | 270.85 | 269.35 | 457000.0 | 269.35 |
| 2021-02-11 | 271.93 | 263.79 | 267.27 | 271.6 | 518900.0 | 271.6 |
| 2021-02-10 | 267.69 | 257.78 | 259.48 | 267.69 | 611400.0 | 267.69 |
| 2021-02-09 | 261.67 | 256.39 | 259.75 | 259.33 | 365800.0 | 259.33 |
| 2021-02-08 | 263.31 | 256.5 | 258.05 | 260.57 | 752000.0 | 260.57 |
| 2021-02-05 | 260.08 | 252.0 | 258.64 | 258.1 | 678100.0 | 258.1 |
| 2021-02-04 | 255.24 | 246.29 | 247.37 | 252.53 | 653500.0 | 252.53 |
| 2021-02-03 | 249.34 | 240.19 | 242.13 | 248.19 | 517200.0 | 248.19 |
| 2021-02-02 | 245.61 | 241.11 | 242.88 | 244.19 | 332600.0 | 244.19 |
| 2021-02-01 | 242.29 | 236.19 | 240.63 | 242.07 | 374600.0 | 242.07 |
| 2021-01-29 | 245.12 | 237.71 | 242.5 | 239.61 | 667300.0 | 239.61 |
| 2021-01-28 | 246.53 | 238.55 | 240.23 | 243.37 | 395000.0 | 243.37 |
| 2021-01-27 | 243.27 | 235.75 | 242.07 | 239.19 | 465200.0 | 239.19 |
| 2021-01-26 | 245.23 | 241.93 | 242.8 | 243.77 | 361400.0 | 243.77 |
| 2021-01-25 | 245.79 | 241.19 | 242.54 | 242.62 | 385300.0 | 242.62 |
| 2021-01-22 | 245.0 | 242.4 | 244.51 | 243.45 | 366300.0 | 243.45 |
| 2021-01-21 | 246.37 | 239.86 | 242.62 | 245.2 | 476300.0 | 245.2 |
| 2021-01-20 | 245.56 | 235.69 | 237.18 | 244.79 | 641900.0 | 244.79 |
| 2021-01-19 | 241.97 | 235.72 | 241.97 | 237.18 | 339100.0 | 237.18 |
| 2021-01-15 | 242.3 | 235.19 | 236.5 | 240.52 | 522000.0 | 240.52 |
| 2021-01-14 | 239.55 | 235.58 | 237.5 | 237.08 | 312300.0 | 237.08 |
| 2021-01-13 | 236.86 | 232.1 | 232.1 | 236.34 | 219600.0 | 236.34 |
| 2021-01-12 | 233.7 | 228.91 | 231.45 | 232.42 | 304300.0 | 232.42 |
| 2021-01-11 | 234.1 | 229.56 | 233.3 | 231.28 | 288000.0 | 231.28 |
| 2021-01-08 | 234.58 | 230.87 | 231.63 | 233.89 | 215600.0 | 233.89 |
| 2021-01-07 | 235.57 | 230.42 | 235.57 | 231.5 | 476400.0 | 231.5 |
| 2021-01-06 | 237.39 | 227.88 | 228.11 | 236.67 | 623200.0 | 236.67 |
| 2021-01-05 | 231.14 | 226.79 | 228.83 | 227.22 | 677400.0 | 227.22 |
| 2021-01-04 | 239.3 | 228.1 | 237.25 | 228.25 | 569100.0 | 228.25 |
| 2020-12-31 | 237.91 | 232.92 | 236.82 | 237.42 | 316900.0 | 237.42 |
| 2020-12-30 | 238.87 | 235.49 | 235.49 | 238.35 | 290700.0 | 236.27 |
| 2020-12-29 | 239.99 | 234.76 | 238.32 | 234.84 | 224600.0 | 232.79 |
| 2020-12-28 | 238.65 | 233.78 | 234.99 | 238.32 | 216000.0 | 236.24 |
| 2020-12-24 | 234.51 | 231.04 | 232.09 | 234.25 | 106700.0 | 232.21 |
| 2020-12-23 | 237.89 | 231.24 | 236.51 | 231.24 | 360300.0 | 229.22 |
| 2020-12-22 | 236.19 | 232.98 | 234.25 | 234.73 | 383100.0 | 232.68 |
| 2020-12-21 | 234.67 | 230.0 | 231.26 | 233.83 | 498700.0 | 231.79 |
| 2020-12-18 | 242.43 | 232.95 | 242.2 | 234.37 | 1042800.0 | 232.33 |
| 2020-12-17 | 243.65 | 237.86 | 242.7 | 241.85 | 483100.0 | 239.74 |
| 2020-12-16 | 246.0 | 240.09 | 243.0 | 240.53 | 414000.0 | 238.43 |
| 2020-12-15 | 242.49 | 237.82 | 239.44 | 242.47 | 657200.0 | 240.36 |
| 2020-12-14 | 248.42 | 240.0 | 246.5 | 240.26 | 451700.0 | 238.17 |
| 2020-12-11 | 245.79 | 241.38 | 243.35 | 243.94 | 450100.0 | 241.81 |
| 2020-12-10 | 252.52 | 244.84 | 248.86 | 245.41 | 341800.0 | 243.27 |
| 2020-12-09 | 254.74 | 246.72 | 252.98 | 250.18 | 396400.0 | 248.0 |
| 2020-12-08 | 255.64 | 251.28 | 251.52 | 252.49 | 392500.0 | 250.29 |
| 2020-12-07 | 253.54 | 250.5 | 250.81 | 253.0 | 504900.0 | 250.79 |
| 2020-12-04 | 253.94 | 250.88 | 251.24 | 252.73 | 614600.0 | 250.53 |
| 2020-12-03 | 252.89 | 248.07 | 250.3 | 248.85 | 616300.0 | 246.68 |
| 2020-12-02 | 251.87 | 245.6 | 246.21 | 248.7 | 409000.0 | 246.53 |
| 2020-12-01 | 251.11 | 246.2 | 250.33 | 246.54 | 450500.0 | 244.39 |
| 2020-11-30 | 249.98 | 243.06 | 248.94 | 245.88 | 1302900.0 | 243.74 |
| 2020-11-27 | 255.2 | 248.19 | 254.14 | 250.01 | 161000.0 | 247.83 |
| 2020-11-25 | 257.69 | 252.98 | 257.53 | 254.4 | 332500.0 | 252.18 |
| 2020-11-24 | 259.21 | 254.97 | 256.83 | 257.53 | 516400.0 | 255.28 |
| 2020-11-23 | 257.32 | 251.91 | 255.91 | 252.47 | 487700.0 | 250.27 |
| 2020-11-20 | 256.45 | 251.94 | 254.79 | 254.1 | 439100.0 | 251.88 |
| 2020-11-19 | 256.01 | 248.3 | 252.46 | 254.15 | 719000.0 | 251.93 |
| 2020-11-18 | 261.32 | 253.22 | 260.3 | 254.2 | 563100.0 | 251.98 |
| 2020-11-17 | 264.25 | 258.21 | 260.03 | 260.0 | 536800.0 | 257.73 |
| 2020-11-16 | 264.9 | 256.52 | 263.66 | 262.95 | 417200.0 | 260.66 |
| 2020-11-13 | 256.08 | 247.53 | 249.02 | 254.91 | 435800.0 | 252.69 |
| 2020-11-12 | 251.4 | 243.47 | 251.4 | 247.18 | 771100.0 | 245.03 |
| 2020-11-11 | 259.57 | 246.08 | 259.57 | 246.75 | 716500.0 | 244.6 |
| 2020-11-10 | 265.14 | 254.32 | 254.51 | 258.94 | 930000.0 | 256.68 |
| 2020-11-09 | 276.14 | 246.94 | 246.94 | 254.45 | 1270400.0 | 252.23 |
| 2020-11-06 | 229.8 | 223.87 | 226.49 | 227.16 | 549700.0 | 225.18 |
| 2020-11-05 | 228.59 | 223.04 | 226.88 | 226.13 | 565700.0 | 224.16 |
| 2020-11-04 | 227.47 | 219.43 | 224.86 | 225.5 | 701800.0 | 223.53 |
| 2020-11-03 | 225.72 | 219.01 | 219.22 | 224.03 | 679100.0 | 222.08 |
| 2020-11-02 | 217.31 | 204.18 | 205.97 | 217.0 | 934700.0 | 215.11 |
| 2020-10-30 | 205.85 | 196.91 | 196.91 | 204.59 | 1194200.0 | 202.81 |
| 2020-10-29 | 200.66 | 188.85 | 189.34 | 197.58 | 1020300.0 | 195.86 |
| 2020-10-28 | 192.92 | 186.3 | 192.0 | 186.32 | 790500.0 | 184.7 |
| 2020-10-27 | 200.96 | 195.28 | 199.02 | 195.34 | 333100.0 | 193.64 |
| 2020-10-26 | 203.03 | 197.09 | 202.18 | 199.02 | 425200.0 | 197.28 |
| 2020-10-23 | 205.18 | 203.04 | 204.18 | 203.23 | 326100.0 | 201.46 |
| 2020-10-22 | 203.98 | 200.47 | 200.47 | 202.52 | 310500.0 | 200.75 |
| 2020-10-21 | 201.04 | 198.37 | 198.69 | 199.93 | 496300.0 | 198.19 |
| 2020-10-20 | 202.08 | 199.65 | 200.91 | 199.85 | 342500.0 | 198.11 |
| 2020-10-19 | 203.3 | 198.66 | 202.93 | 199.06 | 389200.0 | 197.32 |
| 2020-10-16 | 204.88 | 200.24 | 204.35 | 202.04 | 401300.0 | 200.28 |
| 2020-10-15 | 207.73 | 204.57 | 205.41 | 204.69 | 304600.0 | 202.91 |
| 2020-10-14 | 210.63 | 205.35 | 210.63 | 206.89 | 342000.0 | 205.09 |
| 2020-10-13 | 218.29 | 208.74 | 213.96 | 209.49 | 413300.0 | 207.66 |
| 2020-10-12 | 217.89 | 213.6 | 215.56 | 216.95 | 251300.0 | 215.06 |
| 2020-10-09 | 218.33 | 213.05 | 217.75 | 215.45 | 355200.0 | 213.57 |
| 2020-10-08 | 216.87 | 211.17 | 212.06 | 215.98 | 336900.0 | 214.1 |
| 2020-10-07 | 212.36 | 207.23 | 211.3 | 210.41 | 470300.0 | 208.58 |
| 2020-10-06 | 214.73 | 209.44 | 214.73 | 210.77 | 489400.0 | 208.93 |
| 2020-10-05 | 214.84 | 208.82 | 213.89 | 213.4 | 677700.0 | 211.54 |
| 2020-10-02 | 213.56 | 200.67 | 203.84 | 212.1 | 741300.0 | 210.25 |
| 2020-10-01 | 206.99 | 201.0 | 201.03 | 206.82 | 432000.0 | 205.02 |
| 2020-09-30 | 203.04 | 198.41 | 201.58 | 200.79 | 438700.0 | 199.04 |
| 2020-09-29 | 206.33 | 198.99 | 205.0 | 199.6 | 330400.0 | 197.86 |
| 2020-09-28 | 209.57 | 205.29 | 208.07 | 207.52 | 399900.0 | 203.65 |
| 2020-09-25 | 204.35 | 198.08 | 198.44 | 204.11 | 296100.0 | 200.3 |
| 2020-09-24 | 203.57 | 198.32 | 202.0 | 198.98 | 431600.0 | 195.27 |
| 2020-09-23 | 209.49 | 201.66 | 207.57 | 201.93 | 396100.0 | 198.17 |
| 2020-09-22 | 208.61 | 204.53 | 204.53 | 207.48 | 437500.0 | 203.61 |
| 2020-09-21 | 209.79 | 203.8 | 209.0 | 204.31 | 443500.0 | 200.5 |
| 2020-09-18 | 215.87 | 210.92 | 214.56 | 211.44 | 595600.0 | 207.5 |
| 2020-09-17 | 222.23 | 215.27 | 218.82 | 216.48 | 392200.0 | 212.44 |
| 2020-09-16 | 221.64 | 216.69 | 217.92 | 219.56 | 325900.0 | 215.47 |
| 2020-09-15 | 223.65 | 215.47 | 222.32 | 216.39 | 531800.0 | 212.36 |
| 2020-09-14 | 225.4 | 215.47 | 215.47 | 222.39 | 545000.0 | 218.24 |
| 2020-09-11 | 216.61 | 210.84 | 216.61 | 213.21 | 372200.0 | 209.23 |
| 2020-09-10 | 221.3 | 215.44 | 219.33 | 215.99 | 576700.0 | 211.96 |
| 2020-09-09 | 223.77 | 216.61 | 219.11 | 218.51 | 707200.0 | 214.44 |
| 2020-09-08 | 223.73 | 217.82 | 222.42 | 221.57 | 403900.0 | 217.44 |
| 2020-09-04 | 225.72 | 219.63 | 221.62 | 224.26 | 346400.0 | 220.08 |
| 2020-09-03 | 227.24 | 220.1 | 222.76 | 221.94 | 316700.0 | 217.8 |
| 2020-09-02 | 221.13 | 214.32 | 215.55 | 220.98 | 420300.0 | 216.86 |
| 2020-09-01 | 215.37 | 212.49 | 214.43 | 215.21 | 329800.0 | 211.2 |
| 2020-08-31 | 219.98 | 214.93 | 219.07 | 216.51 | 518300.0 | 212.47 |
| 2020-08-28 | 220.91 | 215.04 | 217.3 | 220.64 | 326300.0 | 216.53 |
| 2020-08-27 | 218.01 | 213.79 | 214.18 | 216.64 | 279000.0 | 212.6 |
| 2020-08-26 | 214.72 | 210.96 | 214.08 | 212.8 | 409000.0 | 208.83 |
| 2020-08-25 | 216.09 | 213.61 | 214.74 | 216.03 | 269500.0 | 212.0 |
| 2020-08-24 | 215.14 | 209.17 | 212.31 | 215.14 | 308400.0 | 211.13 |
| 2020-08-21 | 213.89 | 208.55 | 213.04 | 213.02 | 327400.0 | 209.05 |
| 2020-08-20 | 214.74 | 209.9 | 210.06 | 212.51 | 269900.0 | 208.55 |
| 2020-08-19 | 218.56 | 210.42 | 218.56 | 210.7 | 425200.0 | 206.77 |
| 2020-08-18 | 221.58 | 216.29 | 220.65 | 218.73 | 299500.0 | 214.65 |
| 2020-08-17 | 221.56 | 217.48 | 219.14 | 220.25 | 504500.0 | 216.14 |
| 2020-08-14 | 221.64 | 214.91 | 215.38 | 219.15 | 497500.0 | 215.06 |
| 2020-08-13 | 223.26 | 215.56 | 219.78 | 216.03 | 397500.0 | 212.0 |
| 2020-08-12 | 221.82 | 217.36 | 220.44 | 221.21 | 269900.0 | 217.09 |
| 2020-08-11 | 225.99 | 218.8 | 224.68 | 219.53 | 331300.0 | 215.44 |
| 2020-08-10 | 226.16 | 221.47 | 224.0 | 223.48 | 261600.0 | 219.31 |
| 2020-08-07 | 223.19 | 218.2 | 219.04 | 223.19 | 243000.0 | 219.03 |
| 2020-08-06 | 221.13 | 215.65 | 216.02 | 219.98 | 369100.0 | 215.88 |
| 2020-08-05 | 218.42 | 212.24 | 214.27 | 217.37 | 431600.0 | 213.32 |
| 2020-08-04 | 214.99 | 208.06 | 212.5 | 214.27 | 679000.0 | 210.28 |
| 2020-08-03 | 220.0 | 212.95 | 220.0 | 214.24 | 460600.0 | 210.25 |
| 2020-07-31 | 221.92 | 216.0 | 220.38 | 220.74 | 977300.0 | 216.62 |
| 2020-07-30 | 221.23 | 214.83 | 215.78 | 220.62 | 520100.0 | 216.51 |
| 2020-07-29 | 220.08 | 214.16 | 219.31 | 219.15 | 440900.0 | 215.06 |
| 2020-07-28 | 219.01 | 211.82 | 212.26 | 218.03 | 462700.0 | 213.96 |
| 2020-07-27 | 213.19 | 209.34 | 212.48 | 212.56 | 411800.0 | 208.6 |
| 2020-07-24 | 217.03 | 214.0 | 215.37 | 214.12 | 291600.0 | 210.13 |
| 2020-07-23 | 221.8 | 212.84 | 219.97 | 216.33 | 419900.0 | 212.3 |
| 2020-07-22 | 221.55 | 212.94 | 214.0 | 220.83 | 480600.0 | 216.71 |
| 2020-07-21 | 219.17 | 214.96 | 216.06 | 215.72 | 406100.0 | 211.7 |
| 2020-07-20 | 223.19 | 215.05 | 220.64 | 215.24 | 530000.0 | 211.23 |
| 2020-07-17 | 226.0 | 222.0 | 225.02 | 223.17 | 395100.0 | 219.01 |
| 2020-07-16 | 227.08 | 224.03 | 225.15 | 224.26 | 349700.0 | 220.08 |
| 2020-07-15 | 232.26 | 226.0 | 230.84 | 226.27 | 294000.0 | 222.05 |
| 2020-07-14 | 229.04 | 223.6 | 224.63 | 228.3 | 324800.0 | 224.04 |
| 2020-07-13 | 226.93 | 222.52 | 226.26 | 224.89 | 349700.0 | 220.7 |
| 2020-07-10 | 227.25 | 224.15 | 224.23 | 225.33 | 258500.0 | 221.13 |
| 2020-07-09 | 226.3 | 220.62 | 225.6 | 223.92 | 589600.0 | 219.75 |
| 2020-07-08 | 229.14 | 226.06 | 228.12 | 226.92 | 322500.0 | 222.69 |
| 2020-07-07 | 232.07 | 227.9 | 230.97 | 228.12 | 292000.0 | 223.87 |
| 2020-07-06 | 242.44 | 234.75 | 242.44 | 235.2 | 240800.0 | 230.81 |
| 2020-07-02 | 243.54 | 234.6 | 242.73 | 237.05 | 267900.0 | 232.63 |
| 2020-07-01 | 241.01 | 229.5 | 230.08 | 239.37 | 475900.0 | 234.91 |
| 2020-06-30 | 230.68 | 226.42 | 227.15 | 229.17 | 857700.0 | 224.9 |
| 2020-06-29 | 226.51 | 221.99 | 224.44 | 226.43 | 355700.0 | 222.21 |
| 2020-06-26 | 229.91 | 224.0 | 228.01 | 224.79 | 652400.0 | 218.56 |
| 2020-06-25 | 229.5 | 224.71 | 227.05 | 229.26 | 277500.0 | 222.91 |
| 2020-06-24 | 231.3 | 224.2 | 229.77 | 227.77 | 588200.0 | 221.46 |
| 2020-06-23 | 236.06 | 230.7 | 236.06 | 232.25 | 430500.0 | 225.81 |
| 2020-06-22 | 236.39 | 229.13 | 233.43 | 233.58 | 430700.0 | 227.11 |
| 2020-06-19 | 247.8 | 233.4 | 247.8 | 233.78 | 1495900.0 | 227.3 |
| 2020-06-18 | 243.5 | 238.12 | 240.32 | 242.93 | 511400.0 | 236.2 |
| 2020-06-17 | 256.86 | 242.78 | 253.18 | 243.1 | 433400.0 | 236.36 |
| 2020-06-16 | 257.03 | 248.95 | 253.86 | 251.59 | 547400.0 | 244.62 |
| 2020-06-15 | 248.38 | 240.04 | 241.55 | 244.64 | 539400.0 | 237.86 |
| 2020-06-12 | 252.96 | 239.12 | 248.98 | 249.68 | 735100.0 | 242.76 |
| 2020-06-11 | 252.37 | 243.74 | 250.12 | 246.09 | 625600.0 | 239.27 |
| 2020-06-10 | 267.01 | 258.46 | 266.08 | 260.3 | 397100.0 | 253.09 |
| 2020-06-09 | 272.02 | 266.25 | 270.29 | 268.04 | 432500.0 | 260.61 |
| 2020-06-08 | 276.44 | 266.44 | 266.63 | 276.2 | 698700.0 | 268.54 |
| 2020-06-05 | 267.77 | 259.03 | 259.3 | 262.52 | 759500.0 | 255.24 |
| 2020-06-04 | 252.27 | 243.49 | 251.09 | 250.48 | 397700.0 | 243.54 |
| 2020-06-03 | 254.26 | 249.43 | 249.94 | 253.06 | 379900.0 | 246.05 |
| 2020-06-02 | 250.76 | 246.27 | 249.63 | 246.79 | 463400.0 | 239.95 |
| 2020-06-01 | 248.99 | 241.41 | 242.71 | 246.91 | 359900.0 | 240.07 |
| 2020-05-29 | 247.55 | 242.0 | 246.56 | 242.77 | 562800.0 | 236.04 |
| 2020-05-28 | 250.53 | 243.43 | 250.53 | 248.86 | 401300.0 | 241.96 |
| 2020-05-27 | 254.23 | 244.72 | 252.71 | 248.04 | 380900.0 | 241.17 |
| 2020-05-26 | 249.56 | 243.32 | 246.55 | 247.21 | 344000.0 | 240.36 |
| 2020-05-22 | 236.95 | 232.83 | 235.1 | 236.41 | 288500.0 | 229.86 |
| 2020-05-21 | 240.67 | 233.05 | 235.49 | 235.43 | 246900.0 | 228.9 |
| 2020-05-20 | 236.08 | 230.9 | 233.42 | 235.86 | 327400.0 | 229.32 |
| 2020-05-19 | 241.86 | 230.83 | 240.53 | 230.99 | 439200.0 | 224.59 |
| 2020-05-18 | 244.23 | 235.6 | 235.69 | 240.6 | 529500.0 | 233.93 |
| 2020-05-15 | 227.53 | 218.53 | 223.77 | 226.55 | 1005100.0 | 220.27 |
| 2020-05-14 | 228.6 | 219.16 | 227.52 | 225.01 | 479400.0 | 218.77 |
| 2020-05-13 | 231.75 | 225.01 | 226.24 | 230.78 | 621700.0 | 224.38 |
| 2020-05-12 | 243.33 | 227.9 | 243.33 | 229.9 | 752000.0 | 223.53 |
| 2020-05-11 | 245.73 | 239.42 | 244.42 | 242.92 | 367700.0 | 236.19 |
| 2020-05-08 | 254.84 | 245.44 | 252.97 | 246.65 | 367400.0 | 239.81 |
| 2020-05-07 | 251.84 | 237.77 | 237.77 | 249.06 | 507400.0 | 242.16 |
| 2020-05-06 | 248.31 | 241.28 | 246.05 | 241.39 | 423600.0 | 234.7 |
| 2020-05-05 | 249.34 | 243.03 | 244.22 | 244.52 | 453500.0 | 237.74 |
| 2020-05-04 | 243.01 | 231.02 | 233.58 | 242.29 | 456900.0 | 235.57 |
| 2020-05-01 | 240.15 | 234.02 | 238.26 | 236.81 | 393400.0 | 230.25 |
| 2020-04-30 | 246.36 | 239.4 | 246.36 | 244.1 | 437600.0 | 237.33 |
| 2020-04-29 | 254.4 | 247.02 | 252.4 | 249.22 | 275900.0 | 242.31 |
| 2020-04-28 | 260.4 | 244.05 | 259.04 | 247.46 | 297400.0 | 240.6 |
| 2020-04-27 | 252.74 | 242.44 | 245.2 | 252.07 | 274800.0 | 245.08 |
| 2020-04-24 | 245.02 | 235.52 | 243.01 | 241.61 | 634000.0 | 234.91 |
| 2020-04-23 | 244.14 | 238.13 | 244.14 | 241.25 | 864300.0 | 234.56 |
| 2020-04-22 | 247.16 | 240.87 | 242.97 | 244.72 | 428600.0 | 237.94 |
| 2020-04-21 | 241.35 | 234.17 | 234.85 | 238.79 | 438500.0 | 232.17 |
| 2020-04-20 | 257.38 | 241.69 | 257.38 | 241.9 | 435000.0 | 235.2 |
| 2020-04-17 | 262.23 | 250.76 | 251.71 | 260.84 | 621400.0 | 253.61 |
| 2020-04-16 | 247.63 | 240.06 | 246.86 | 246.03 | 657200.0 | 239.21 |
| 2020-04-15 | 249.08 | 239.12 | 242.7 | 245.4 | 624500.0 | 238.6 |
| 2020-04-14 | 253.99 | 243.94 | 246.63 | 252.62 | 635000.0 | 245.62 |
| 2020-04-13 | 248.48 | 236.05 | 244.59 | 239.8 | 484800.0 | 233.15 |
| 2020-04-09 | 254.67 | 237.96 | 239.76 | 246.96 | 801800.0 | 240.12 |
| 2020-04-08 | 236.14 | 212.94 | 215.29 | 234.12 | 687200.0 | 227.63 |
| 2020-04-07 | 225.83 | 213.3 | 223.05 | 214.63 | 569100.0 | 208.68 |
| 2020-04-06 | 214.85 | 201.2 | 202.0 | 212.61 | 555500.0 | 206.72 |
| 2020-04-03 | 201.5 | 188.53 | 193.03 | 190.86 | 477600.0 | 185.57 |
| 2020-04-02 | 202.93 | 189.34 | 190.0 | 194.47 | 707900.0 | 189.08 |
| 2020-04-01 | 207.03 | 190.9 | 206.22 | 200.32 | 765000.0 | 194.77 |
| 2020-03-31 | 224.95 | 211.61 | 223.8 | 220.24 | 785800.0 | 214.14 |
| 2020-03-30 | 232.13 | 211.89 | 228.6 | 225.51 | 590200.0 | 219.26 |
| 2020-03-27 | 234.8 | 209.41 | 212.21 | 228.6 | 786100.0 | 220.24 |
| 2020-03-26 | 218.75 | 198.0 | 202.1 | 218.7 | 654000.0 | 210.71 |
| 2020-03-25 | 212.86 | 183.77 | 186.18 | 200.77 | 813700.0 | 193.43 |
| 2020-03-24 | 193.43 | 177.77 | 189.41 | 188.01 | 914500.0 | 181.14 |
| 2020-03-23 | 194.6 | 175.81 | 194.6 | 182.23 | 967500.0 | 175.57 |
| 2020-03-20 | 214.88 | 192.22 | 212.0 | 196.33 | 819900.0 | 189.15 |
| 2020-03-19 | 214.85 | 201.17 | 205.22 | 209.07 | 562700.0 | 201.43 |
| 2020-03-18 | 232.92 | 201.25 | 225.0 | 206.25 | 676000.0 | 198.71 |
| 2020-03-17 | 238.92 | 219.75 | 228.12 | 236.07 | 637500.0 | 227.44 |
| 2020-03-16 | 257.19 | 223.13 | 250.92 | 223.67 | 724700.0 | 215.49 |
| 2020-03-13 | 277.02 | 258.77 | 274.12 | 275.73 | 767900.0 | 265.65 |
| 2020-03-12 | 281.98 | 250.24 | 261.89 | 262.71 | 1176800.0 | 253.11 |
| 2020-03-11 | 286.65 | 274.53 | 286.6 | 277.54 | 790100.0 | 267.39 |
| 2020-03-10 | 294.43 | 280.01 | 286.57 | 294.16 | 855600.0 | 283.41 |
| 2020-03-09 | 286.77 | 275.2 | 278.46 | 279.24 | 758700.0 | 269.03 |
| 2020-03-06 | 295.64 | 284.43 | 291.34 | 294.66 | 368200.0 | 283.89 |
| 2020-03-05 | 302.31 | 292.99 | 298.65 | 297.08 | 591500.0 | 286.22 |
| 2020-03-04 | 303.22 | 295.27 | 295.27 | 302.87 | 416700.0 | 291.8 |
| 2020-03-03 | 301.13 | 289.17 | 293.05 | 291.89 | 645900.0 | 281.22 |
| 2020-03-02 | 293.92 | 283.67 | 284.67 | 293.44 | 751100.0 | 282.71 |
| 2020-02-28 | 292.71 | 278.2 | 291.42 | 283.36 | 1030500.0 | 273.0 |
| 2020-02-27 | 315.77 | 296.69 | 313.12 | 296.69 | 635200.0 | 285.84 |
| 2020-02-26 | 322.12 | 316.86 | 318.86 | 316.94 | 520600.0 | 305.35 |
| 2020-02-25 | 326.59 | 317.14 | 326.3 | 317.91 | 435800.0 | 306.29 |
| 2020-02-24 | 329.69 | 324.92 | 327.62 | 325.81 | 412600.0 | 313.9 |
| 2020-02-21 | 329.74 | 325.99 | 325.99 | 329.03 | 463100.0 | 317.0 |
| 2020-02-20 | 326.73 | 319.7 | 322.3 | 326.11 | 378500.0 | 314.19 |
| 2020-02-19 | 323.61 | 320.67 | 323.59 | 321.63 | 243400.0 | 309.87 |
| 2020-02-18 | 325.94 | 319.64 | 325.47 | 323.92 | 446300.0 | 312.08 |