| 名前 | FedEx Corporation Common Stock |
| ティッカー | FDX |
| 国 | United States |
| 上場年 | nan |
| セクター | Transportation |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 265.46 | 261.11 | 264.0 | 261.83 | 1745600.0 | 261.83 |
| 2021-02-12 | 263.13 | 254.01 | 255.09 | 263.0 | 2674000.0 | 263.0 |
| 2021-02-11 | 258.08 | 251.56 | 258.0 | 254.36 | 1741700.0 | 254.36 |
| 2021-02-10 | 261.84 | 256.25 | 261.72 | 257.46 | 1969600.0 | 257.46 |
| 2021-02-09 | 260.5 | 254.0 | 257.27 | 259.13 | 1758100.0 | 259.13 |
| 2021-02-08 | 259.38 | 255.57 | 256.76 | 257.45 | 2135400.0 | 257.45 |
| 2021-02-05 | 255.4 | 249.0 | 251.0 | 255.01 | 2816600.0 | 255.01 |
| 2021-02-04 | 248.18 | 240.87 | 241.38 | 248.12 | 2898900.0 | 248.12 |
| 2021-02-03 | 243.6 | 239.35 | 242.6 | 241.29 | 2160500.0 | 241.29 |
| 2021-02-02 | 246.59 | 240.83 | 246.39 | 242.5 | 2859600.0 | 242.5 |
| 2021-02-01 | 239.75 | 235.32 | 237.38 | 239.24 | 2731200.0 | 239.24 |
| 2021-01-29 | 243.38 | 234.79 | 242.96 | 235.34 | 3241300.0 | 235.34 |
| 2021-01-28 | 246.29 | 242.62 | 246.01 | 242.79 | 2179000.0 | 242.79 |
| 2021-01-27 | 246.4 | 240.61 | 245.61 | 242.83 | 2698500.0 | 242.83 |
| 2021-01-26 | 254.84 | 249.34 | 254.2 | 249.67 | 1836100.0 | 249.67 |
| 2021-01-25 | 254.78 | 248.29 | 252.45 | 253.48 | 2009700.0 | 253.48 |
| 2021-01-22 | 255.44 | 250.01 | 252.0 | 254.08 | 1690700.0 | 254.08 |
| 2021-01-21 | 257.28 | 252.37 | 253.77 | 253.94 | 1951200.0 | 253.94 |
| 2021-01-20 | 252.35 | 247.62 | 251.19 | 251.96 | 2157300.0 | 251.96 |
| 2021-01-19 | 256.4 | 248.9 | 253.93 | 249.52 | 2357600.0 | 249.52 |
| 2021-01-15 | 255.76 | 250.98 | 255.76 | 252.56 | 2805100.0 | 252.56 |
| 2021-01-14 | 258.34 | 253.4 | 254.26 | 256.27 | 2867100.0 | 256.27 |
| 2021-01-13 | 253.87 | 248.2 | 250.5 | 252.22 | 3012800.0 | 252.22 |
| 2021-01-12 | 249.62 | 243.0 | 246.08 | 249.04 | 4376400.0 | 249.04 |
| 2021-01-11 | 246.46 | 242.72 | 243.0 | 245.31 | 3416300.0 | 245.31 |
| 2021-01-08 | 247.36 | 242.42 | 246.52 | 244.96 | 4583900.0 | 244.96 |
| 2021-01-07 | 256.21 | 245.45 | 254.09 | 246.03 | 5657300.0 | 246.03 |
| 2021-01-06 | 258.98 | 250.38 | 250.46 | 253.56 | 3605300.0 | 253.56 |
| 2021-01-05 | 254.77 | 250.05 | 251.5 | 253.18 | 3271100.0 | 253.18 |
| 2021-01-04 | 260.5 | 250.9 | 260.4 | 253.19 | 3797100.0 | 253.19 |
| 2020-12-31 | 260.46 | 257.51 | 259.6 | 259.62 | 2606000.0 | 259.62 |
| 2020-12-30 | 262.68 | 258.36 | 262.2 | 259.98 | 2694100.0 | 259.98 |
| 2020-12-29 | 265.45 | 259.67 | 263.95 | 261.56 | 2676600.0 | 261.56 |
| 2020-12-28 | 270.1 | 261.81 | 269.84 | 262.94 | 3633100.0 | 262.94 |
| 2020-12-24 | 272.03 | 267.19 | 271.36 | 268.82 | 1649400.0 | 268.82 |
| 2020-12-23 | 276.64 | 270.62 | 273.64 | 270.71 | 2350800.0 | 270.71 |
| 2020-12-22 | 273.34 | 268.28 | 272.5 | 273.28 | 3553600.0 | 273.28 |
| 2020-12-21 | 273.5 | 268.51 | 271.66 | 271.94 | 4989500.0 | 271.94 |
| 2020-12-18 | 284.52 | 274.96 | 283.5 | 275.57 | 15457100.0 | 275.57 |
| 2020-12-17 | 293.9 | 286.22 | 289.41 | 292.26 | 6006900.0 | 292.26 |
| 2020-12-16 | 290.85 | 286.61 | 287.38 | 288.81 | 2611800.0 | 288.81 |
| 2020-12-15 | 289.46 | 283.11 | 286.01 | 285.74 | 3026400.0 | 285.74 |
| 2020-12-14 | 296.35 | 285.41 | 296.0 | 285.54 | 2933900.0 | 285.54 |
| 2020-12-11 | 291.88 | 286.19 | 289.78 | 289.47 | 2354500.0 | 289.47 |
| 2020-12-10 | 294.38 | 288.61 | 291.26 | 290.9 | 2961000.0 | 290.25 |
| 2020-12-09 | 305.66 | 293.46 | 303.5 | 295.32 | 2644900.0 | 294.66 |
| 2020-12-08 | 303.65 | 297.72 | 298.0 | 301.45 | 2889100.0 | 300.78 |
| 2020-12-07 | 297.04 | 293.2 | 296.9 | 297.04 | 1483400.0 | 296.38 |
| 2020-12-04 | 298.98 | 293.12 | 294.36 | 294.88 | 1847700.0 | 294.22 |
| 2020-12-03 | 296.34 | 289.78 | 291.72 | 292.7 | 1955800.0 | 292.05 |
| 2020-12-02 | 293.84 | 285.03 | 287.22 | 291.72 | 2518000.0 | 291.07 |
| 2020-12-01 | 297.66 | 287.6 | 293.56 | 287.76 | 3053800.0 | 287.12 |
| 2020-11-30 | 290.9 | 280.54 | 287.99 | 286.58 | 3189000.0 | 285.94 |
| 2020-11-27 | 291.2 | 285.35 | 290.8 | 287.41 | 1248000.0 | 286.77 |
| 2020-11-25 | 292.78 | 286.56 | 291.81 | 288.3 | 2299600.0 | 287.66 |
| 2020-11-24 | 296.08 | 285.3 | 289.59 | 291.68 | 3711400.0 | 291.03 |
| 2020-11-23 | 286.4 | 280.2 | 280.21 | 286.35 | 2431600.0 | 285.71 |
| 2020-11-20 | 281.66 | 276.69 | 280.97 | 276.69 | 1885500.0 | 276.07 |
| 2020-11-19 | 285.0 | 276.88 | 283.77 | 279.85 | 2375000.0 | 279.22 |
| 2020-11-18 | 289.76 | 282.49 | 285.7 | 282.5 | 2874800.0 | 281.87 |
| 2020-11-17 | 286.2 | 276.9 | 281.87 | 285.05 | 2816700.0 | 284.41 |
| 2020-11-16 | 280.88 | 270.42 | 273.52 | 279.83 | 2474800.0 | 279.2 |
| 2020-11-13 | 273.72 | 267.99 | 267.99 | 271.91 | 1593700.0 | 271.3 |
| 2020-11-12 | 270.89 | 263.99 | 269.23 | 267.16 | 1924000.0 | 266.56 |
| 2020-11-11 | 271.31 | 266.0 | 271.17 | 267.81 | 1937700.0 | 267.21 |
| 2020-11-10 | 268.77 | 258.0 | 264.38 | 267.27 | 2874000.0 | 266.67 |
| 2020-11-09 | 274.5 | 256.35 | 274.24 | 263.88 | 5907200.0 | 263.29 |
| 2020-11-06 | 284.3 | 277.12 | 278.52 | 279.77 | 1894800.0 | 279.14 |
| 2020-11-05 | 282.27 | 273.0 | 273.0 | 279.07 | 2234600.0 | 278.45 |
| 2020-11-04 | 278.8 | 268.53 | 276.71 | 269.1 | 2810600.0 | 268.5 |
| 2020-11-03 | 276.92 | 268.12 | 271.95 | 274.48 | 2630800.0 | 273.87 |
| 2020-11-02 | 267.49 | 259.01 | 262.7 | 266.98 | 2042900.0 | 266.38 |
| 2020-10-30 | 265.99 | 255.56 | 264.6 | 259.47 | 2706900.0 | 258.89 |
| 2020-10-29 | 269.74 | 260.06 | 260.21 | 267.02 | 2680700.0 | 266.42 |
| 2020-10-28 | 266.92 | 258.0 | 262.73 | 259.99 | 4039200.0 | 259.41 |
| 2020-10-27 | 280.35 | 274.39 | 279.94 | 274.41 | 1912300.0 | 273.8 |
| 2020-10-26 | 280.5 | 273.4 | 279.99 | 277.62 | 2321400.0 | 277.0 |
| 2020-10-23 | 283.87 | 276.86 | 278.29 | 283.56 | 2498300.0 | 282.93 |
| 2020-10-22 | 285.64 | 274.02 | 283.58 | 275.95 | 2962900.0 | 275.33 |
| 2020-10-21 | 293.3 | 282.26 | 289.16 | 282.28 | 3219200.0 | 281.65 |
| 2020-10-20 | 292.69 | 283.11 | 284.0 | 287.4 | 3924900.0 | 286.76 |
| 2020-10-19 | 291.22 | 279.56 | 284.81 | 281.97 | 3453100.0 | 281.34 |
| 2020-10-16 | 287.16 | 282.0 | 284.0 | 283.87 | 2990300.0 | 283.24 |
| 2020-10-15 | 282.14 | 271.75 | 273.09 | 282.11 | 2254700.0 | 281.48 |
| 2020-10-14 | 278.96 | 273.77 | 274.75 | 276.24 | 2080600.0 | 275.62 |
| 2020-10-13 | 275.24 | 271.85 | 272.32 | 272.74 | 1657100.0 | 272.13 |
| 2020-10-12 | 274.21 | 271.32 | 272.26 | 273.5 | 2063600.0 | 272.89 |
| 2020-10-09 | 275.0 | 269.54 | 274.4 | 271.55 | 2172000.0 | 270.94 |
| 2020-10-08 | 272.52 | 266.35 | 269.73 | 271.06 | 1993000.0 | 270.45 |
| 2020-10-07 | 270.66 | 263.5 | 263.85 | 268.26 | 2986500.0 | 267.66 |
| 2020-10-06 | 264.98 | 258.18 | 260.12 | 259.27 | 3152200.0 | 258.69 |
| 2020-10-05 | 260.96 | 257.73 | 258.8 | 259.21 | 2427800.0 | 258.63 |
| 2020-10-02 | 258.55 | 250.0 | 250.55 | 255.2 | 3015300.0 | 254.63 |
| 2020-10-01 | 257.79 | 252.88 | 255.26 | 254.08 | 2862300.0 | 253.51 |
| 2020-09-30 | 257.51 | 249.5 | 253.47 | 251.52 | 2503000.0 | 250.96 |
| 2020-09-29 | 258.2 | 249.12 | 254.99 | 253.5 | 2195400.0 | 252.93 |
| 2020-09-28 | 259.95 | 254.08 | 255.27 | 254.44 | 3309800.0 | 253.87 |
| 2020-09-25 | 251.9 | 241.47 | 241.68 | 250.17 | 3212400.0 | 249.61 |
| 2020-09-24 | 247.2 | 239.5 | 244.01 | 244.22 | 3048300.0 | 243.67 |
| 2020-09-23 | 250.51 | 241.04 | 244.99 | 241.42 | 3083000.0 | 240.88 |
| 2020-09-22 | 243.78 | 235.63 | 239.51 | 243.42 | 2651700.0 | 242.88 |
| 2020-09-21 | 239.19 | 230.27 | 237.95 | 238.74 | 4109500.0 | 238.21 |
| 2020-09-18 | 248.2 | 241.95 | 242.97 | 242.78 | 4348700.0 | 242.24 |
| 2020-09-17 | 249.8 | 242.11 | 242.63 | 244.08 | 4254300.0 | 243.53 |
| 2020-09-16 | 256.18 | 246.3 | 253.03 | 250.3 | 17073300.0 | 249.74 |
| 2020-09-15 | 239.85 | 230.51 | 234.99 | 236.67 | 9847300.0 | 236.14 |
| 2020-09-14 | 241.0 | 232.57 | 240.99 | 236.34 | 6583700.0 | 235.81 |
| 2020-09-11 | 233.67 | 225.47 | 226.44 | 232.79 | 4865200.0 | 232.27 |
| 2020-09-10 | 229.49 | 222.89 | 229.49 | 224.44 | 2443300.0 | 223.94 |
| 2020-09-09 | 228.85 | 224.12 | 226.0 | 225.75 | 3222700.0 | 225.25 |
| 2020-09-08 | 225.75 | 219.72 | 223.79 | 221.05 | 2121100.0 | 220.56 |
| 2020-09-04 | 228.24 | 217.4 | 222.46 | 226.12 | 2879800.0 | 225.61 |
| 2020-09-03 | 231.58 | 218.59 | 228.13 | 220.97 | 4003800.0 | 220.48 |
| 2020-09-02 | 229.0 | 223.07 | 227.12 | 227.91 | 1680700.0 | 226.75 |
| 2020-09-01 | 226.55 | 219.14 | 219.99 | 225.46 | 1904800.0 | 224.31 |
| 2020-08-31 | 224.2 | 219.8 | 221.8 | 219.84 | 1839300.0 | 218.72 |
| 2020-08-28 | 223.66 | 218.01 | 218.23 | 221.9 | 2996100.0 | 220.77 |
| 2020-08-27 | 218.88 | 215.08 | 216.1 | 218.21 | 2014900.0 | 217.1 |
| 2020-08-26 | 217.12 | 214.08 | 215.73 | 215.77 | 1518200.0 | 214.67 |
| 2020-08-25 | 219.58 | 213.22 | 219.17 | 214.31 | 2160200.0 | 213.22 |
| 2020-08-24 | 217.95 | 211.99 | 212.96 | 217.4 | 3393700.0 | 216.3 |
| 2020-08-21 | 212.94 | 208.5 | 209.16 | 210.49 | 2034100.0 | 209.42 |
| 2020-08-20 | 209.2 | 205.06 | 206.23 | 208.82 | 1532800.0 | 207.76 |
| 2020-08-19 | 210.94 | 206.84 | 206.84 | 207.88 | 2218000.0 | 206.82 |
| 2020-08-18 | 208.43 | 204.18 | 206.37 | 206.97 | 3040400.0 | 205.92 |
| 2020-08-17 | 211.56 | 206.04 | 210.0 | 206.64 | 2661400.0 | 205.59 |
| 2020-08-14 | 209.64 | 201.86 | 202.07 | 208.6 | 4633000.0 | 207.54 |
| 2020-08-13 | 204.79 | 199.61 | 200.68 | 203.86 | 3663800.0 | 202.82 |
| 2020-08-12 | 206.24 | 199.02 | 200.0 | 201.96 | 6239400.0 | 200.93 |
| 2020-08-11 | 203.59 | 195.14 | 199.99 | 196.45 | 5998200.0 | 195.45 |
| 2020-08-10 | 200.46 | 187.34 | 188.16 | 199.98 | 10815100.0 | 198.96 |
| 2020-08-07 | 183.88 | 172.47 | 172.47 | 183.53 | 6309700.0 | 182.6 |
| 2020-08-06 | 173.48 | 171.32 | 172.0 | 172.24 | 1364900.0 | 171.37 |
| 2020-08-05 | 172.42 | 170.24 | 171.85 | 171.7 | 1310000.0 | 170.83 |
| 2020-08-04 | 171.48 | 169.2 | 169.22 | 170.66 | 1264000.0 | 169.79 |
| 2020-08-03 | 170.59 | 168.53 | 169.55 | 169.22 | 1503400.0 | 168.36 |
| 2020-07-31 | 172.71 | 167.99 | 172.0 | 168.4 | 2488000.0 | 167.54 |
| 2020-07-30 | 174.5 | 169.86 | 174.15 | 172.71 | 5407300.0 | 171.83 |
| 2020-07-29 | 171.37 | 167.01 | 167.1 | 169.55 | 4623800.0 | 168.69 |
| 2020-07-28 | 170.33 | 166.71 | 169.42 | 166.93 | 2374500.0 | 166.08 |
| 2020-07-27 | 170.72 | 163.86 | 165.0 | 170.64 | 2926400.0 | 169.77 |
| 2020-07-24 | 166.88 | 164.19 | 164.69 | 165.04 | 1545900.0 | 164.2 |
| 2020-07-23 | 167.39 | 164.65 | 165.41 | 165.99 | 1387200.0 | 165.15 |
| 2020-07-22 | 165.94 | 163.44 | 164.64 | 165.14 | 1231800.0 | 164.3 |
| 2020-07-21 | 167.56 | 164.41 | 165.1 | 165.5 | 1731700.0 | 164.66 |
| 2020-07-20 | 165.55 | 162.81 | 164.89 | 164.13 | 1593300.0 | 163.3 |
| 2020-07-17 | 168.12 | 164.91 | 167.28 | 165.98 | 2047900.0 | 165.14 |
| 2020-07-16 | 167.1 | 160.47 | 161.77 | 166.1 | 4100000.0 | 165.26 |
| 2020-07-15 | 162.53 | 159.04 | 160.42 | 161.25 | 3332800.0 | 160.43 |
| 2020-07-14 | 158.92 | 155.53 | 156.23 | 158.5 | 1641100.0 | 157.69 |
| 2020-07-13 | 160.22 | 155.66 | 160.0 | 156.23 | 1735900.0 | 155.44 |
| 2020-07-10 | 159.01 | 155.97 | 156.2 | 158.59 | 1746200.0 | 157.78 |
| 2020-07-09 | 158.75 | 155.32 | 158.0 | 155.74 | 2238300.0 | 154.95 |
| 2020-07-08 | 159.38 | 156.27 | 158.12 | 158.56 | 2110700.0 | 157.75 |
| 2020-07-07 | 159.95 | 154.13 | 154.27 | 158.54 | 2582800.0 | 157.73 |
| 2020-07-06 | 158.4 | 153.66 | 157.9 | 156.27 | 3015800.0 | 155.48 |
| 2020-07-02 | 159.72 | 155.28 | 158.6 | 155.48 | 4046900.0 | 154.69 |
| 2020-07-01 | 163.65 | 155.76 | 158.85 | 156.66 | 17967500.0 | 155.86 |
| 2020-06-30 | 140.75 | 134.92 | 136.22 | 140.22 | 6473300.0 | 139.51 |
| 2020-06-29 | 134.73 | 130.12 | 131.3 | 134.55 | 2336200.0 | 133.87 |
| 2020-06-26 | 135.38 | 129.28 | 135.2 | 130.08 | 3282000.0 | 129.42 |
| 2020-06-25 | 136.28 | 132.23 | 133.72 | 136.11 | 2310900.0 | 134.77 |
| 2020-06-24 | 138.0 | 134.13 | 137.65 | 135.09 | 2357300.0 | 133.76 |
| 2020-06-23 | 139.84 | 137.38 | 138.55 | 139.07 | 1385200.0 | 137.7 |
| 2020-06-22 | 137.75 | 135.2 | 136.55 | 137.38 | 1448100.0 | 136.03 |
| 2020-06-19 | 140.88 | 135.62 | 140.76 | 137.63 | 2828500.0 | 136.28 |
| 2020-06-18 | 139.34 | 134.5 | 134.92 | 138.39 | 2416200.0 | 137.03 |
| 2020-06-17 | 137.4 | 134.87 | 136.71 | 135.66 | 1214400.0 | 134.33 |
| 2020-06-16 | 139.37 | 133.0 | 138.15 | 135.54 | 1651800.0 | 134.21 |
| 2020-06-15 | 134.63 | 127.29 | 128.42 | 133.68 | 1835300.0 | 132.37 |
| 2020-06-12 | 135.0 | 129.14 | 134.59 | 132.72 | 2271700.0 | 131.42 |
| 2020-06-11 | 134.47 | 127.81 | 133.95 | 128.81 | 4389300.0 | 127.54 |
| 2020-06-10 | 144.41 | 140.32 | 144.0 | 140.4 | 2079600.0 | 139.02 |
| 2020-06-09 | 145.93 | 142.1 | 145.88 | 144.69 | 2253100.0 | 143.27 |
| 2020-06-08 | 149.99 | 144.14 | 144.94 | 149.38 | 2709900.0 | 147.91 |
| 2020-06-05 | 145.77 | 142.0 | 143.0 | 142.21 | 3583900.0 | 140.81 |
| 2020-06-04 | 139.25 | 135.65 | 137.3 | 139.21 | 2001300.0 | 137.84 |
| 2020-06-03 | 139.88 | 136.53 | 137.0 | 138.08 | 2728800.0 | 136.72 |
| 2020-06-02 | 134.59 | 130.71 | 130.83 | 134.2 | 2522000.0 | 132.88 |
| 2020-06-01 | 130.46 | 127.46 | 129.05 | 129.71 | 1990300.0 | 128.43 |
| 2020-05-29 | 130.89 | 126.44 | 130.19 | 130.56 | 3410100.0 | 129.28 |
| 2020-05-28 | 133.91 | 129.3 | 131.0 | 131.15 | 3238000.0 | 129.86 |
| 2020-05-27 | 130.78 | 125.5 | 128.0 | 130.43 | 3203000.0 | 129.15 |
| 2020-05-26 | 126.74 | 122.01 | 122.99 | 124.81 | 3823000.0 | 123.58 |
| 2020-05-22 | 117.56 | 114.92 | 115.75 | 117.0 | 2245900.0 | 115.85 |
| 2020-05-21 | 118.43 | 115.53 | 116.58 | 115.77 | 1740300.0 | 114.63 |
| 2020-05-20 | 119.48 | 115.83 | 116.8 | 117.01 | 2604100.0 | 115.86 |
| 2020-05-19 | 119.4 | 114.65 | 119.0 | 114.79 | 2484600.0 | 113.66 |
| 2020-05-18 | 120.0 | 112.79 | 113.49 | 119.19 | 3603900.0 | 118.02 |
| 2020-05-15 | 108.96 | 106.25 | 107.54 | 107.52 | 2940000.0 | 106.46 |
| 2020-05-14 | 109.18 | 103.4 | 107.36 | 109.11 | 3254700.0 | 108.04 |
| 2020-05-13 | 113.15 | 108.25 | 113.08 | 109.34 | 2905900.0 | 108.27 |
| 2020-05-12 | 118.11 | 113.08 | 118.0 | 113.14 | 1979400.0 | 112.03 |
| 2020-05-11 | 119.37 | 116.28 | 118.39 | 117.56 | 1863500.0 | 116.4 |
| 2020-05-08 | 120.89 | 118.18 | 118.25 | 120.44 | 1771700.0 | 119.26 |
| 2020-05-07 | 118.87 | 116.15 | 116.94 | 116.74 | 1842100.0 | 115.59 |
| 2020-05-06 | 119.42 | 115.08 | 118.89 | 115.12 | 1917100.0 | 113.99 |
| 2020-05-05 | 120.12 | 117.13 | 117.83 | 117.67 | 1703100.0 | 116.51 |
| 2020-05-04 | 117.56 | 114.61 | 117.12 | 115.85 | 2410400.0 | 114.71 |
| 2020-05-01 | 124.56 | 117.5 | 124.52 | 118.2 | 3141800.0 | 117.04 |
| 2020-04-30 | 127.93 | 125.75 | 127.93 | 126.77 | 1970400.0 | 125.52 |
| 2020-04-29 | 131.8 | 128.46 | 130.0 | 129.48 | 2172500.0 | 128.21 |
| 2020-04-28 | 129.89 | 125.16 | 129.81 | 127.74 | 2738700.0 | 126.48 |
| 2020-04-27 | 128.5 | 122.32 | 124.16 | 127.29 | 2395900.0 | 126.04 |
| 2020-04-24 | 123.19 | 119.48 | 121.41 | 123.06 | 2111600.0 | 121.85 |
| 2020-04-23 | 122.42 | 118.5 | 118.64 | 120.88 | 2021100.0 | 119.69 |
| 2020-04-22 | 122.97 | 118.45 | 122.52 | 118.54 | 2085800.0 | 117.37 |
| 2020-04-21 | 122.18 | 119.62 | 120.63 | 120.48 | 1605600.0 | 119.3 |
| 2020-04-20 | 125.67 | 121.83 | 122.53 | 122.64 | 2242000.0 | 121.43 |
| 2020-04-17 | 124.96 | 120.73 | 121.0 | 124.85 | 2464000.0 | 123.62 |
| 2020-04-16 | 121.0 | 117.12 | 119.73 | 119.08 | 2238700.0 | 117.91 |
| 2020-04-15 | 121.69 | 118.15 | 121.69 | 119.9 | 2945000.0 | 118.72 |
| 2020-04-14 | 126.98 | 122.05 | 125.74 | 125.08 | 3084200.0 | 123.85 |
| 2020-04-13 | 125.19 | 121.74 | 125.19 | 123.53 | 2821800.0 | 122.32 |
| 2020-04-09 | 130.0 | 120.16 | 129.61 | 122.29 | 4750500.0 | 121.09 |
| 2020-04-08 | 127.23 | 119.92 | 123.0 | 125.54 | 5576500.0 | 124.31 |
| 2020-04-07 | 125.48 | 115.75 | 124.91 | 115.95 | 3189300.0 | 114.81 |
| 2020-04-06 | 119.81 | 113.01 | 113.04 | 119.02 | 3512600.0 | 117.85 |
| 2020-04-03 | 116.0 | 107.69 | 115.24 | 109.22 | 3205200.0 | 108.15 |
| 2020-04-02 | 117.3 | 111.59 | 112.53 | 116.64 | 2336100.0 | 115.49 |
| 2020-04-01 | 118.75 | 112.3 | 116.01 | 113.48 | 2569600.0 | 112.36 |
| 2020-03-31 | 124.85 | 119.26 | 122.5 | 121.26 | 2643800.0 | 120.07 |
| 2020-03-30 | 125.61 | 119.25 | 122.38 | 124.31 | 2281000.0 | 123.09 |
| 2020-03-27 | 124.35 | 116.0 | 120.05 | 120.58 | 2619400.0 | 119.39 |
| 2020-03-26 | 127.0 | 119.01 | 119.36 | 125.6 | 2713900.0 | 124.37 |
| 2020-03-25 | 126.94 | 114.93 | 121.36 | 118.31 | 4133200.0 | 117.15 |
| 2020-03-24 | 121.8 | 115.43 | 118.0 | 120.04 | 3014400.0 | 118.86 |
| 2020-03-23 | 115.05 | 107.25 | 110.94 | 111.76 | 3933900.0 | 110.66 |
| 2020-03-20 | 118.7 | 106.59 | 113.88 | 111.06 | 4479200.0 | 109.97 |
| 2020-03-19 | 116.16 | 97.37 | 98.85 | 111.68 | 4646900.0 | 110.58 |
| 2020-03-18 | 100.7 | 89.8 | 90.39 | 99.68 | 6997700.0 | 98.7 |
| 2020-03-17 | 100.15 | 88.69 | 92.9 | 94.96 | 5548700.0 | 94.03 |
| 2020-03-16 | 99.87 | 90.49 | 92.0 | 90.49 | 4417400.0 | 89.6 |
| 2020-03-13 | 106.68 | 96.0 | 102.46 | 106.63 | 4275000.0 | 105.58 |
| 2020-03-12 | 105.18 | 96.2 | 103.2 | 97.0 | 5156500.0 | 96.05 |
| 2020-03-11 | 118.3 | 108.53 | 117.39 | 111.01 | 4746400.0 | 109.92 |
| 2020-03-10 | 121.75 | 113.87 | 120.14 | 120.67 | 3564900.0 | 119.48 |
| 2020-03-09 | 121.58 | 113.85 | 120.4 | 115.7 | 4048100.0 | 114.56 |
| 2020-03-06 | 130.65 | 123.79 | 125.75 | 127.68 | 3886300.0 | 126.42 |
| 2020-03-05 | 133.14 | 128.75 | 132.01 | 129.93 | 3150000.0 | 128.01 |
| 2020-03-04 | 136.46 | 132.18 | 135.06 | 136.41 | 2854700.0 | 134.39 |
| 2020-03-03 | 142.17 | 132.56 | 140.0 | 133.09 | 4373300.0 | 131.12 |
| 2020-03-02 | 142.52 | 135.28 | 142.18 | 139.75 | 4418600.0 | 137.68 |
| 2020-02-28 | 141.2 | 134.06 | 135.0 | 141.17 | 4395600.0 | 139.08 |
| 2020-02-27 | 145.49 | 136.48 | 140.76 | 138.76 | 3535000.0 | 136.71 |
| 2020-02-26 | 149.39 | 143.56 | 147.42 | 144.53 | 2766300.0 | 142.39 |
| 2020-02-25 | 155.8 | 144.81 | 155.66 | 145.6 | 4223800.0 | 143.45 |
| 2020-02-24 | 157.72 | 152.62 | 156.26 | 154.85 | 3116300.0 | 152.56 |
| 2020-02-21 | 164.14 | 161.69 | 163.26 | 163.25 | 1645300.0 | 160.84 |
| 2020-02-20 | 165.25 | 159.5 | 161.07 | 164.91 | 2602500.0 | 162.47 |
| 2020-02-19 | 161.69 | 158.83 | 159.0 | 161.14 | 1699300.0 | 158.76 |
| 2020-02-18 | 160.91 | 156.39 | 159.31 | 158.57 | 1924000.0 | 156.23 |