| 名前 | W.W. Grainger Inc. Common Stock |
| ティッカー | GWW |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 374.81 | 369.64 | 373.62 | 369.65 | 222100.0 | 369.65 |
| 2021-02-12 | 375.87 | 370.43 | 372.44 | 372.08 | 206300.0 | 372.08 |
| 2021-02-11 | 381.15 | 372.04 | 379.16 | 374.15 | 207600.0 | 374.15 |
| 2021-02-10 | 377.81 | 373.0 | 375.78 | 376.25 | 357100.0 | 376.25 |
| 2021-02-09 | 379.22 | 372.85 | 378.0 | 374.69 | 325300.0 | 374.69 |
| 2021-02-08 | 381.92 | 369.44 | 369.44 | 378.81 | 395300.0 | 378.81 |
| 2021-02-05 | 373.08 | 364.72 | 371.51 | 367.9 | 431700.0 | 367.9 |
| 2021-02-04 | 378.36 | 366.0 | 368.42 | 372.0 | 491500.0 | 370.47 |
| 2021-02-03 | 371.95 | 356.23 | 368.75 | 366.11 | 661700.0 | 364.6 |
| 2021-02-02 | 378.34 | 369.98 | 374.8 | 373.11 | 419400.0 | 371.58 |
| 2021-02-01 | 372.64 | 366.28 | 367.19 | 370.32 | 395500.0 | 368.8 |
| 2021-01-29 | 374.0 | 360.94 | 369.8 | 364.39 | 460800.0 | 362.89 |
| 2021-01-28 | 376.7 | 368.81 | 371.19 | 371.91 | 660000.0 | 370.38 |
| 2021-01-27 | 374.57 | 360.97 | 373.82 | 370.46 | 636400.0 | 368.94 |
| 2021-01-26 | 389.72 | 376.51 | 388.02 | 376.69 | 346300.0 | 375.14 |
| 2021-01-25 | 394.78 | 386.69 | 393.45 | 387.94 | 306500.0 | 386.34 |
| 2021-01-22 | 395.84 | 386.57 | 389.71 | 393.49 | 248400.0 | 391.87 |
| 2021-01-21 | 395.93 | 389.72 | 392.0 | 391.15 | 316600.0 | 389.54 |
| 2021-01-20 | 396.06 | 388.33 | 396.06 | 392.96 | 307900.0 | 391.34 |
| 2021-01-19 | 395.43 | 388.66 | 391.53 | 394.49 | 340300.0 | 392.87 |
| 2021-01-15 | 390.26 | 378.37 | 382.0 | 388.66 | 852500.0 | 387.06 |
| 2021-01-14 | 392.08 | 382.01 | 389.57 | 383.4 | 323100.0 | 381.82 |
| 2021-01-13 | 402.16 | 387.41 | 401.47 | 388.49 | 400400.0 | 386.89 |
| 2021-01-12 | 402.58 | 390.84 | 393.62 | 401.66 | 350600.0 | 400.01 |
| 2021-01-11 | 395.82 | 391.08 | 393.74 | 391.71 | 336600.0 | 390.1 |
| 2021-01-08 | 404.16 | 388.33 | 403.47 | 396.68 | 418400.0 | 395.05 |
| 2021-01-07 | 400.89 | 391.4 | 398.25 | 400.01 | 319900.0 | 398.36 |
| 2021-01-06 | 401.21 | 394.45 | 395.9 | 397.17 | 377900.0 | 395.54 |
| 2021-01-05 | 398.75 | 392.93 | 392.93 | 394.86 | 381800.0 | 393.24 |
| 2021-01-04 | 411.49 | 391.17 | 410.44 | 393.72 | 432700.0 | 392.1 |
| 2020-12-31 | 408.85 | 402.31 | 405.72 | 408.34 | 214800.0 | 406.66 |
| 2020-12-30 | 409.77 | 402.96 | 407.15 | 406.83 | 179900.0 | 405.16 |
| 2020-12-29 | 416.65 | 405.59 | 415.64 | 407.28 | 202600.0 | 405.6 |
| 2020-12-28 | 422.56 | 413.89 | 418.35 | 414.3 | 203700.0 | 412.6 |
| 2020-12-24 | 416.04 | 410.37 | 410.37 | 415.57 | 152800.0 | 413.86 |
| 2020-12-23 | 412.38 | 403.44 | 410.1 | 410.66 | 321100.0 | 408.97 |
| 2020-12-22 | 413.74 | 410.0 | 413.45 | 410.33 | 262500.0 | 408.64 |
| 2020-12-21 | 414.01 | 401.6 | 405.0 | 411.78 | 317400.0 | 410.09 |
| 2020-12-18 | 411.71 | 404.55 | 410.47 | 410.46 | 536500.0 | 408.77 |
| 2020-12-17 | 411.08 | 407.04 | 407.58 | 410.04 | 259100.0 | 408.35 |
| 2020-12-16 | 408.32 | 402.04 | 405.28 | 406.38 | 255900.0 | 404.71 |
| 2020-12-15 | 408.08 | 401.55 | 403.51 | 405.6 | 212600.0 | 403.93 |
| 2020-12-14 | 405.89 | 400.0 | 400.0 | 400.46 | 241300.0 | 398.81 |
| 2020-12-11 | 405.88 | 400.0 | 400.0 | 403.53 | 265600.0 | 401.87 |
| 2020-12-10 | 408.32 | 400.5 | 408.32 | 402.32 | 254500.0 | 400.67 |
| 2020-12-09 | 412.85 | 407.81 | 410.13 | 411.22 | 245800.0 | 409.53 |
| 2020-12-08 | 408.13 | 403.0 | 403.0 | 406.67 | 215300.0 | 405.0 |
| 2020-12-07 | 409.1 | 402.31 | 402.44 | 405.0 | 228000.0 | 403.33 |
| 2020-12-04 | 407.44 | 402.12 | 402.12 | 404.77 | 226400.0 | 403.11 |
| 2020-12-03 | 410.4 | 401.66 | 405.07 | 402.68 | 256400.0 | 401.02 |
| 2020-12-02 | 415.4 | 406.09 | 411.72 | 407.32 | 254300.0 | 405.64 |
| 2020-12-01 | 427.9 | 412.77 | 424.33 | 413.14 | 346800.0 | 411.44 |
| 2020-11-30 | 418.75 | 411.58 | 414.0 | 418.3 | 565500.0 | 416.58 |
| 2020-11-27 | 418.73 | 413.83 | 413.83 | 414.58 | 140600.0 | 412.87 |
| 2020-11-25 | 421.69 | 410.21 | 420.14 | 414.58 | 507400.0 | 412.87 |
| 2020-11-24 | 423.97 | 415.23 | 416.37 | 420.55 | 324700.0 | 418.82 |
| 2020-11-23 | 416.28 | 407.92 | 411.35 | 414.85 | 241100.0 | 413.14 |
| 2020-11-20 | 419.34 | 405.23 | 419.34 | 409.3 | 417600.0 | 407.62 |
| 2020-11-19 | 424.08 | 411.53 | 413.06 | 422.86 | 290500.0 | 421.12 |
| 2020-11-18 | 420.54 | 411.49 | 411.49 | 415.01 | 310400.0 | 413.3 |
| 2020-11-17 | 412.9 | 405.52 | 412.47 | 410.46 | 245900.0 | 408.77 |
| 2020-11-16 | 414.97 | 404.62 | 406.76 | 414.53 | 325500.0 | 412.83 |
| 2020-11-13 | 409.0 | 400.0 | 400.0 | 403.31 | 214800.0 | 401.65 |
| 2020-11-12 | 403.4 | 394.63 | 403.4 | 398.17 | 198300.0 | 396.53 |
| 2020-11-11 | 407.4 | 399.49 | 405.0 | 403.39 | 286000.0 | 401.73 |
| 2020-11-10 | 405.75 | 388.89 | 390.11 | 404.48 | 420200.0 | 402.82 |
| 2020-11-09 | 411.87 | 388.22 | 403.16 | 388.22 | 406600.0 | 386.62 |
| 2020-11-06 | 393.25 | 377.44 | 378.51 | 390.63 | 327400.0 | 389.02 |
| 2020-11-05 | 383.75 | 376.9 | 379.89 | 378.84 | 304700.0 | 375.76 |
| 2020-11-04 | 379.33 | 368.83 | 374.96 | 374.71 | 375200.0 | 371.66 |
| 2020-11-03 | 374.04 | 366.73 | 366.73 | 371.22 | 230800.0 | 368.2 |
| 2020-11-02 | 363.3 | 354.24 | 354.24 | 363.23 | 283600.0 | 360.28 |
| 2020-10-30 | 351.93 | 345.0 | 348.87 | 350.02 | 382700.0 | 347.17 |
| 2020-10-29 | 354.57 | 348.3 | 352.01 | 350.11 | 306700.0 | 347.26 |
| 2020-10-28 | 358.61 | 350.8 | 352.58 | 352.55 | 528600.0 | 349.68 |
| 2020-10-27 | 364.0 | 357.46 | 362.3 | 357.64 | 289900.0 | 354.73 |
| 2020-10-26 | 361.48 | 356.11 | 356.92 | 361.28 | 415600.0 | 358.34 |
| 2020-10-23 | 367.81 | 360.0 | 363.17 | 361.03 | 346600.0 | 358.09 |
| 2020-10-22 | 375.61 | 352.76 | 371.36 | 362.02 | 597200.0 | 359.07 |
| 2020-10-21 | 379.49 | 370.53 | 375.58 | 373.44 | 442600.0 | 370.4 |
| 2020-10-20 | 381.29 | 374.59 | 377.96 | 375.84 | 248400.0 | 372.78 |
| 2020-10-19 | 387.18 | 373.38 | 385.32 | 374.74 | 312200.0 | 371.69 |
| 2020-10-16 | 390.38 | 382.75 | 388.18 | 383.54 | 432900.0 | 380.42 |
| 2020-10-15 | 387.44 | 381.51 | 381.51 | 385.65 | 193900.0 | 382.51 |
| 2020-10-14 | 391.0 | 383.77 | 386.59 | 386.24 | 246600.0 | 383.1 |
| 2020-10-13 | 386.33 | 380.11 | 385.49 | 384.16 | 296100.0 | 381.03 |
| 2020-10-12 | 392.53 | 385.79 | 388.54 | 388.66 | 265500.0 | 385.5 |
| 2020-10-09 | 392.35 | 383.12 | 386.68 | 385.42 | 417300.0 | 382.28 |
| 2020-10-08 | 389.17 | 376.39 | 376.73 | 385.99 | 468800.0 | 382.85 |
| 2020-10-07 | 379.3 | 370.82 | 371.51 | 376.4 | 200200.0 | 373.34 |
| 2020-10-06 | 374.18 | 367.35 | 372.44 | 367.71 | 315600.0 | 364.72 |
| 2020-10-05 | 372.68 | 361.93 | 361.93 | 371.16 | 193600.0 | 368.14 |
| 2020-10-02 | 362.02 | 353.47 | 355.11 | 359.39 | 162900.0 | 356.47 |
| 2020-10-01 | 360.16 | 352.85 | 358.17 | 358.03 | 254900.0 | 355.12 |
| 2020-09-30 | 359.77 | 353.61 | 356.08 | 356.77 | 335000.0 | 353.87 |
| 2020-09-29 | 354.46 | 349.08 | 353.58 | 352.08 | 115100.0 | 349.22 |
| 2020-09-28 | 357.03 | 351.42 | 351.42 | 353.67 | 156000.0 | 350.79 |
| 2020-09-25 | 350.19 | 339.8 | 341.17 | 347.4 | 246900.0 | 344.57 |
| 2020-09-24 | 347.18 | 337.25 | 340.52 | 342.48 | 246600.0 | 339.69 |
| 2020-09-23 | 345.2 | 338.13 | 343.52 | 339.09 | 430300.0 | 336.33 |
| 2020-09-22 | 345.17 | 338.8 | 341.6 | 343.68 | 376100.0 | 340.88 |
| 2020-09-21 | 349.26 | 338.03 | 346.8 | 341.57 | 388400.0 | 338.79 |
| 2020-09-18 | 357.45 | 349.78 | 354.57 | 351.09 | 466000.0 | 348.23 |
| 2020-09-17 | 359.65 | 350.08 | 353.63 | 355.43 | 312900.0 | 352.54 |
| 2020-09-16 | 362.8 | 356.09 | 361.09 | 356.71 | 331000.0 | 353.81 |
| 2020-09-15 | 358.68 | 354.65 | 356.47 | 354.65 | 205500.0 | 351.76 |
| 2020-09-14 | 358.64 | 352.65 | 358.64 | 354.34 | 202000.0 | 351.46 |
| 2020-09-11 | 355.93 | 350.96 | 352.88 | 355.18 | 210800.0 | 352.29 |
| 2020-09-10 | 360.25 | 350.46 | 360.25 | 351.32 | 229700.0 | 348.46 |
| 2020-09-09 | 363.42 | 353.25 | 353.25 | 361.28 | 228300.0 | 358.34 |
| 2020-09-08 | 358.59 | 349.77 | 358.38 | 350.16 | 378500.0 | 347.31 |
| 2020-09-04 | 364.18 | 351.67 | 362.0 | 358.08 | 232200.0 | 355.17 |
| 2020-09-03 | 371.82 | 357.46 | 371.82 | 360.12 | 169600.0 | 357.19 |
| 2020-09-02 | 371.87 | 367.1 | 368.4 | 370.5 | 226900.0 | 367.49 |
| 2020-09-01 | 367.76 | 362.87 | 364.25 | 367.42 | 178700.0 | 364.43 |
| 2020-08-31 | 369.36 | 363.78 | 365.0 | 365.43 | 310000.0 | 362.46 |
| 2020-08-28 | 366.53 | 361.02 | 361.49 | 365.98 | 215800.0 | 363.0 |
| 2020-08-27 | 366.25 | 361.19 | 361.42 | 362.47 | 226200.0 | 359.52 |
| 2020-08-26 | 365.66 | 352.23 | 352.23 | 361.49 | 501800.0 | 358.55 |
| 2020-08-25 | 355.48 | 350.61 | 351.13 | 354.68 | 296500.0 | 351.79 |
| 2020-08-24 | 353.72 | 346.03 | 352.33 | 349.16 | 322700.0 | 346.32 |
| 2020-08-21 | 355.45 | 350.65 | 353.24 | 352.61 | 176600.0 | 349.74 |
| 2020-08-20 | 355.65 | 349.03 | 349.54 | 354.25 | 164100.0 | 351.37 |
| 2020-08-19 | 355.51 | 350.22 | 354.88 | 350.83 | 125400.0 | 347.98 |
| 2020-08-18 | 355.36 | 352.17 | 352.86 | 353.25 | 217000.0 | 350.38 |
| 2020-08-17 | 354.21 | 348.57 | 350.16 | 351.9 | 270900.0 | 349.04 |
| 2020-08-14 | 354.32 | 348.36 | 351.25 | 351.38 | 147800.0 | 348.52 |
| 2020-08-13 | 354.86 | 350.52 | 353.95 | 352.07 | 120900.0 | 349.21 |
| 2020-08-12 | 358.06 | 352.77 | 354.69 | 355.81 | 186500.0 | 352.92 |
| 2020-08-11 | 356.78 | 351.4 | 352.07 | 352.92 | 369000.0 | 350.05 |
| 2020-08-10 | 353.74 | 347.92 | 348.5 | 352.07 | 248400.0 | 349.21 |
| 2020-08-07 | 349.51 | 343.38 | 345.4 | 349.38 | 197600.0 | 346.54 |
| 2020-08-06 | 346.88 | 343.27 | 344.41 | 346.59 | 294300.0 | 342.25 |
| 2020-08-05 | 344.71 | 336.91 | 340.43 | 344.41 | 275400.0 | 340.1 |
| 2020-08-04 | 342.92 | 337.7 | 341.04 | 338.52 | 259200.0 | 334.28 |
| 2020-08-03 | 345.84 | 341.88 | 342.92 | 341.96 | 197900.0 | 337.68 |
| 2020-07-31 | 341.72 | 335.16 | 340.19 | 341.53 | 478200.0 | 337.26 |
| 2020-07-30 | 340.48 | 333.1 | 336.33 | 339.79 | 239500.0 | 335.54 |
| 2020-07-29 | 343.18 | 335.21 | 335.21 | 340.76 | 488300.0 | 336.5 |
| 2020-07-28 | 338.39 | 333.52 | 337.77 | 333.65 | 358900.0 | 329.47 |
| 2020-07-27 | 346.11 | 339.31 | 341.05 | 339.79 | 385500.0 | 335.54 |
| 2020-07-24 | 347.45 | 336.05 | 339.04 | 341.39 | 395800.0 | 337.12 |
| 2020-07-23 | 343.1 | 326.64 | 338.94 | 338.66 | 519000.0 | 334.42 |
| 2020-07-22 | 342.83 | 336.57 | 337.66 | 338.95 | 315500.0 | 334.71 |
| 2020-07-21 | 339.28 | 333.07 | 333.34 | 337.32 | 360800.0 | 333.1 |
| 2020-07-20 | 332.0 | 325.64 | 326.92 | 330.73 | 308100.0 | 326.59 |
| 2020-07-17 | 336.32 | 329.76 | 335.04 | 330.27 | 824500.0 | 326.14 |
| 2020-07-16 | 337.91 | 330.6 | 333.54 | 333.32 | 226300.0 | 329.15 |
| 2020-07-15 | 335.02 | 326.84 | 331.2 | 333.62 | 390100.0 | 329.45 |
| 2020-07-14 | 327.83 | 318.76 | 319.41 | 327.59 | 403300.0 | 323.49 |
| 2020-07-13 | 324.37 | 313.39 | 314.38 | 319.53 | 581900.0 | 315.53 |
| 2020-07-10 | 311.14 | 305.5 | 309.24 | 311.02 | 259100.0 | 307.13 |
| 2020-07-09 | 312.93 | 306.94 | 310.29 | 308.99 | 266200.0 | 305.12 |
| 2020-07-08 | 320.62 | 304.84 | 317.6 | 308.77 | 457400.0 | 304.91 |
| 2020-07-07 | 324.79 | 318.81 | 319.23 | 320.85 | 334300.0 | 316.84 |
| 2020-07-06 | 324.2 | 319.99 | 322.7 | 322.19 | 318700.0 | 318.16 |
| 2020-07-02 | 318.3 | 310.45 | 313.2 | 317.51 | 311800.0 | 313.54 |
| 2020-07-01 | 316.81 | 307.51 | 314.46 | 307.96 | 396700.0 | 304.11 |
| 2020-06-30 | 315.94 | 304.06 | 304.43 | 314.16 | 509300.0 | 310.23 |
| 2020-06-29 | 305.41 | 296.39 | 296.5 | 303.47 | 360800.0 | 299.67 |
| 2020-06-26 | 297.43 | 291.22 | 295.78 | 293.12 | 635600.0 | 289.45 |
| 2020-06-25 | 296.53 | 291.34 | 293.54 | 295.95 | 287200.0 | 292.25 |
| 2020-06-24 | 299.99 | 291.72 | 299.11 | 294.79 | 378700.0 | 291.1 |
| 2020-06-23 | 307.99 | 301.23 | 307.27 | 301.48 | 338900.0 | 297.71 |
| 2020-06-22 | 304.04 | 298.51 | 302.26 | 303.19 | 231000.0 | 299.4 |
| 2020-06-19 | 309.68 | 299.99 | 309.68 | 303.01 | 398500.0 | 299.22 |
| 2020-06-18 | 309.99 | 303.19 | 308.18 | 304.47 | 262600.0 | 300.66 |
| 2020-06-17 | 313.67 | 309.13 | 310.95 | 310.27 | 204800.0 | 306.39 |
| 2020-06-16 | 314.05 | 305.51 | 313.75 | 310.66 | 275800.0 | 306.77 |
| 2020-06-15 | 306.12 | 294.81 | 297.13 | 302.81 | 532000.0 | 299.02 |
| 2020-06-12 | 315.37 | 298.43 | 315.29 | 303.75 | 294000.0 | 299.95 |
| 2020-06-11 | 315.44 | 305.74 | 312.56 | 305.94 | 290800.0 | 302.11 |
| 2020-06-10 | 328.87 | 320.72 | 328.74 | 320.87 | 204400.0 | 316.85 |
| 2020-06-09 | 329.09 | 324.01 | 325.76 | 326.34 | 243200.0 | 322.26 |
| 2020-06-08 | 330.41 | 321.48 | 322.41 | 328.38 | 347200.0 | 324.27 |
| 2020-06-05 | 324.44 | 319.48 | 322.45 | 322.83 | 443000.0 | 318.79 |
| 2020-06-04 | 318.53 | 312.19 | 314.82 | 316.33 | 258400.0 | 312.37 |
| 2020-06-03 | 319.48 | 315.44 | 318.75 | 318.0 | 357700.0 | 314.02 |
| 2020-06-02 | 315.82 | 311.04 | 312.83 | 314.99 | 366600.0 | 311.05 |
| 2020-06-01 | 312.58 | 303.97 | 309.06 | 305.94 | 306000.0 | 302.11 |
| 2020-05-29 | 312.28 | 306.39 | 308.45 | 309.62 | 882700.0 | 305.75 |
| 2020-05-28 | 316.58 | 308.81 | 316.58 | 309.21 | 250400.0 | 305.34 |
| 2020-05-27 | 315.67 | 308.42 | 311.99 | 314.34 | 336800.0 | 310.41 |
| 2020-05-26 | 307.2 | 300.0 | 300.0 | 305.76 | 487500.0 | 301.93 |
| 2020-05-22 | 295.97 | 291.46 | 295.97 | 292.91 | 284700.0 | 289.24 |
| 2020-05-21 | 299.37 | 294.29 | 296.36 | 295.44 | 330900.0 | 291.74 |
| 2020-05-20 | 299.4 | 291.11 | 291.11 | 296.07 | 266300.0 | 292.37 |
| 2020-05-19 | 293.5 | 286.41 | 290.4 | 286.51 | 262800.0 | 282.92 |
| 2020-05-18 | 292.98 | 286.99 | 287.36 | 290.92 | 234200.0 | 287.28 |
| 2020-05-15 | 279.65 | 273.44 | 274.68 | 278.79 | 435000.0 | 275.3 |
| 2020-05-14 | 277.08 | 263.83 | 268.21 | 277.02 | 281000.0 | 273.55 |
| 2020-05-13 | 279.57 | 270.3 | 276.45 | 273.07 | 351400.0 | 269.65 |
| 2020-05-12 | 287.1 | 277.1 | 287.09 | 277.21 | 271700.0 | 273.74 |
| 2020-05-11 | 288.12 | 278.99 | 282.62 | 286.59 | 220100.0 | 283.0 |
| 2020-05-08 | 285.45 | 281.27 | 284.42 | 285.45 | 200700.0 | 281.88 |
| 2020-05-07 | 287.95 | 279.88 | 283.82 | 281.11 | 284400.0 | 276.17 |
| 2020-05-06 | 285.95 | 278.98 | 283.48 | 280.5 | 295400.0 | 275.57 |
| 2020-05-05 | 281.98 | 274.54 | 275.68 | 279.21 | 286900.0 | 274.3 |
| 2020-05-04 | 272.37 | 263.27 | 266.05 | 272.12 | 280200.0 | 267.34 |
| 2020-05-01 | 272.43 | 265.86 | 271.05 | 267.66 | 253200.0 | 262.96 |
| 2020-04-30 | 277.22 | 271.71 | 276.35 | 275.58 | 371000.0 | 270.74 |
| 2020-04-29 | 292.7 | 278.58 | 291.75 | 280.64 | 471900.0 | 275.71 |
| 2020-04-28 | 287.9 | 282.67 | 284.11 | 286.02 | 406400.0 | 280.99 |
| 2020-04-27 | 279.2 | 270.48 | 272.33 | 277.12 | 340300.0 | 272.25 |
| 2020-04-24 | 271.49 | 259.19 | 260.05 | 269.61 | 435600.0 | 264.87 |
| 2020-04-23 | 272.32 | 256.19 | 264.2 | 258.43 | 858600.0 | 253.89 |
| 2020-04-22 | 278.0 | 271.53 | 276.35 | 276.13 | 364100.0 | 271.28 |
| 2020-04-21 | 272.79 | 268.51 | 270.0 | 270.09 | 230100.0 | 265.34 |
| 2020-04-20 | 277.24 | 271.77 | 276.3 | 274.51 | 299200.0 | 269.69 |
| 2020-04-17 | 291.92 | 276.14 | 287.48 | 280.22 | 364000.0 | 275.3 |
| 2020-04-16 | 283.12 | 275.43 | 279.59 | 279.92 | 291200.0 | 275.0 |
| 2020-04-15 | 282.81 | 276.55 | 281.38 | 279.43 | 282100.0 | 274.52 |
| 2020-04-14 | 288.57 | 280.0 | 283.31 | 287.63 | 457600.0 | 282.58 |
| 2020-04-13 | 278.29 | 272.0 | 278.29 | 274.36 | 271000.0 | 269.54 |
| 2020-04-09 | 282.21 | 273.36 | 274.94 | 279.87 | 447000.0 | 274.95 |
| 2020-04-08 | 273.74 | 256.91 | 261.77 | 270.4 | 325900.0 | 265.65 |
| 2020-04-07 | 272.53 | 253.26 | 253.26 | 257.93 | 600900.0 | 253.4 |
| 2020-04-06 | 254.75 | 245.17 | 248.37 | 251.18 | 414500.0 | 246.77 |
| 2020-04-03 | 242.94 | 234.01 | 236.61 | 238.76 | 332900.0 | 234.56 |
| 2020-04-02 | 244.75 | 233.89 | 234.7 | 239.69 | 460400.0 | 235.48 |
| 2020-04-01 | 245.29 | 233.85 | 240.0 | 236.52 | 412400.0 | 232.36 |
| 2020-03-31 | 257.04 | 248.01 | 251.68 | 248.5 | 383200.0 | 244.13 |
| 2020-03-30 | 256.29 | 241.9 | 246.86 | 255.14 | 330600.0 | 250.66 |
| 2020-03-27 | 253.79 | 238.7 | 240.92 | 247.15 | 316300.0 | 242.81 |
| 2020-03-26 | 249.02 | 228.07 | 239.72 | 249.02 | 429600.0 | 244.64 |
| 2020-03-25 | 255.4 | 230.56 | 238.63 | 237.29 | 465700.0 | 233.12 |
| 2020-03-24 | 239.97 | 221.18 | 221.18 | 238.69 | 711400.0 | 234.5 |
| 2020-03-23 | 218.16 | 200.61 | 212.64 | 209.49 | 473200.0 | 205.81 |
| 2020-03-20 | 236.6 | 212.01 | 235.41 | 213.78 | 474200.0 | 210.02 |
| 2020-03-19 | 248.6 | 226.62 | 233.5 | 234.98 | 413100.0 | 230.85 |
| 2020-03-18 | 245.88 | 226.1 | 230.0 | 235.89 | 534900.0 | 231.74 |
| 2020-03-17 | 246.96 | 225.98 | 233.28 | 246.43 | 599300.0 | 242.1 |
| 2020-03-16 | 256.88 | 224.0 | 241.0 | 229.53 | 602800.0 | 225.5 |
| 2020-03-13 | 266.12 | 246.37 | 258.86 | 266.02 | 543300.0 | 261.35 |
| 2020-03-12 | 256.82 | 242.23 | 255.0 | 246.19 | 701200.0 | 241.86 |
| 2020-03-11 | 281.49 | 268.67 | 272.64 | 274.61 | 597700.0 | 269.78 |
| 2020-03-10 | 279.66 | 256.4 | 264.47 | 279.62 | 486800.0 | 274.71 |
| 2020-03-09 | 283.12 | 251.63 | 268.91 | 255.83 | 949100.0 | 251.33 |
| 2020-03-06 | 285.45 | 278.01 | 280.63 | 284.63 | 485400.0 | 279.63 |
| 2020-03-05 | 293.63 | 285.06 | 285.06 | 290.34 | 447000.0 | 285.24 |
| 2020-03-04 | 296.45 | 288.05 | 291.99 | 294.67 | 484400.0 | 289.49 |
| 2020-03-03 | 292.99 | 282.42 | 288.31 | 285.86 | 560200.0 | 280.84 |
| 2020-03-02 | 288.92 | 272.13 | 279.36 | 288.88 | 523400.0 | 283.8 |
| 2020-02-28 | 277.75 | 268.94 | 270.97 | 277.54 | 713500.0 | 272.66 |
| 2020-02-27 | 288.25 | 273.9 | 279.8 | 279.79 | 704900.0 | 274.87 |
| 2020-02-26 | 290.65 | 283.51 | 288.09 | 284.85 | 443800.0 | 279.84 |
| 2020-02-25 | 296.32 | 283.65 | 296.32 | 284.79 | 291600.0 | 279.79 |
| 2020-02-24 | 300.04 | 292.57 | 294.24 | 296.04 | 255300.0 | 290.84 |
| 2020-02-21 | 308.38 | 302.98 | 307.69 | 303.32 | 200200.0 | 297.99 |
| 2020-02-20 | 312.37 | 306.08 | 306.08 | 310.29 | 160000.0 | 304.84 |
| 2020-02-19 | 310.94 | 306.19 | 309.12 | 307.14 | 181800.0 | 301.74 |
| 2020-02-18 | 309.2 | 304.95 | 306.32 | 308.18 | 175300.0 | 302.76 |