| 名前 | Home Depot Inc. (The) Common Stock |
| ティッカー | HD |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 278.63 | 274.88 | 277.01 | 275.39 | 2871900.0 | 275.39 |
| 2021-02-12 | 278.71 | 276.58 | 277.12 | 277.51 | 2392200.0 | 277.51 |
| 2021-02-11 | 280.25 | 276.01 | 277.93 | 277.06 | 2595300.0 | 277.06 |
| 2021-02-10 | 278.93 | 276.25 | 278.03 | 278.69 | 2410600.0 | 278.69 |
| 2021-02-09 | 280.2 | 276.62 | 279.66 | 276.77 | 2507800.0 | 276.77 |
| 2021-02-08 | 280.42 | 276.89 | 279.69 | 280.03 | 3475600.0 | 280.03 |
| 2021-02-05 | 281.76 | 277.81 | 280.29 | 278.86 | 2389900.0 | 278.86 |
| 2021-02-04 | 279.44 | 274.25 | 274.25 | 278.82 | 2976000.0 | 278.82 |
| 2021-02-03 | 275.72 | 270.71 | 271.89 | 274.17 | 2802700.0 | 274.17 |
| 2021-02-02 | 275.69 | 269.99 | 270.0 | 272.16 | 4111800.0 | 272.16 |
| 2021-02-01 | 272.65 | 267.25 | 271.23 | 270.07 | 3707800.0 | 270.07 |
| 2021-01-29 | 277.06 | 270.03 | 275.81 | 270.82 | 4079500.0 | 270.82 |
| 2021-01-28 | 282.96 | 274.93 | 276.17 | 278.05 | 3463000.0 | 278.05 |
| 2021-01-27 | 280.81 | 273.08 | 279.99 | 274.05 | 4337000.0 | 274.05 |
| 2021-01-26 | 285.65 | 281.7 | 285.42 | 282.6 | 2472200.0 | 282.6 |
| 2021-01-25 | 285.77 | 281.42 | 283.85 | 285.08 | 4025900.0 | 285.08 |
| 2021-01-22 | 285.08 | 277.87 | 279.26 | 284.0 | 4501900.0 | 284.0 |
| 2021-01-21 | 280.7 | 275.67 | 276.22 | 279.05 | 4401200.0 | 279.05 |
| 2021-01-20 | 277.21 | 271.5 | 273.25 | 274.3 | 3498400.0 | 274.3 |
| 2021-01-19 | 278.0 | 273.02 | 278.0 | 273.19 | 3615800.0 | 273.19 |
| 2021-01-15 | 276.39 | 268.0 | 268.63 | 275.59 | 5131700.0 | 275.59 |
| 2021-01-14 | 274.9 | 267.67 | 274.5 | 268.34 | 4641400.0 | 268.34 |
| 2021-01-13 | 280.48 | 273.94 | 278.31 | 274.05 | 3921400.0 | 274.05 |
| 2021-01-12 | 277.94 | 270.65 | 271.11 | 276.33 | 4030900.0 | 276.33 |
| 2021-01-11 | 273.37 | 267.26 | 267.47 | 271.23 | 3765200.0 | 271.23 |
| 2021-01-08 | 270.73 | 267.0 | 267.35 | 269.09 | 3757700.0 | 269.09 |
| 2021-01-07 | 268.78 | 266.17 | 266.95 | 266.26 | 3833200.0 | 266.26 |
| 2021-01-06 | 269.77 | 261.87 | 264.06 | 267.57 | 3949200.0 | 267.57 |
| 2021-01-05 | 266.53 | 262.26 | 262.66 | 266.05 | 3822600.0 | 266.05 |
| 2021-01-04 | 266.44 | 261.06 | 266.01 | 263.92 | 5002000.0 | 263.92 |
| 2020-12-31 | 265.95 | 263.58 | 265.57 | 265.62 | 2607900.0 | 265.62 |
| 2020-12-30 | 267.3 | 264.92 | 266.11 | 265.26 | 2511400.0 | 265.26 |
| 2020-12-29 | 270.46 | 265.07 | 269.98 | 266.19 | 2572100.0 | 266.19 |
| 2020-12-28 | 272.25 | 269.24 | 272.17 | 269.25 | 2633800.0 | 269.25 |
| 2020-12-24 | 271.36 | 269.4 | 269.44 | 270.92 | 1093900.0 | 270.92 |
| 2020-12-23 | 271.0 | 268.2 | 270.06 | 269.81 | 2337100.0 | 269.81 |
| 2020-12-22 | 271.36 | 268.51 | 270.06 | 270.04 | 3140100.0 | 270.04 |
| 2020-12-21 | 271.95 | 265.88 | 268.56 | 270.99 | 4339000.0 | 270.99 |
| 2020-12-18 | 275.74 | 270.3 | 274.59 | 270.45 | 9817000.0 | 270.45 |
| 2020-12-17 | 274.33 | 271.3 | 272.16 | 273.97 | 4247000.0 | 273.97 |
| 2020-12-16 | 270.75 | 267.51 | 268.53 | 269.59 | 4669600.0 | 269.59 |
| 2020-12-15 | 268.76 | 266.2 | 267.51 | 267.98 | 3756000.0 | 267.98 |
| 2020-12-14 | 268.6 | 265.27 | 266.14 | 265.58 | 4576800.0 | 265.58 |
| 2020-12-11 | 265.36 | 262.65 | 263.36 | 264.55 | 3454500.0 | 264.55 |
| 2020-12-10 | 266.07 | 262.11 | 264.08 | 264.81 | 4234300.0 | 264.81 |
| 2020-12-09 | 265.77 | 262.25 | 264.61 | 265.58 | 4550100.0 | 265.58 |
| 2020-12-08 | 262.5 | 258.73 | 261.72 | 261.72 | 5338100.0 | 261.72 |
| 2020-12-07 | 264.5 | 261.0 | 263.5 | 262.64 | 6379000.0 | 262.64 |
| 2020-12-04 | 268.73 | 262.82 | 267.47 | 263.99 | 7732800.0 | 263.99 |
| 2020-12-03 | 271.93 | 267.14 | 270.63 | 268.14 | 4168900.0 | 268.14 |
| 2020-12-02 | 274.11 | 269.57 | 273.97 | 271.1 | 4168600.0 | 271.1 |
| 2020-12-01 | 278.95 | 275.55 | 278.73 | 276.6 | 3944900.0 | 275.1 |
| 2020-11-30 | 277.76 | 271.92 | 275.22 | 277.41 | 4624100.0 | 275.91 |
| 2020-11-27 | 276.58 | 274.36 | 275.24 | 275.99 | 1625300.0 | 274.49 |
| 2020-11-25 | 274.74 | 271.21 | 273.48 | 273.96 | 3001700.0 | 272.47 |
| 2020-11-24 | 275.55 | 272.57 | 274.0 | 273.31 | 4773400.0 | 271.83 |
| 2020-11-23 | 273.69 | 269.55 | 270.01 | 271.4 | 3294200.0 | 269.93 |
| 2020-11-20 | 272.37 | 268.87 | 271.45 | 269.81 | 4111000.0 | 268.35 |
| 2020-11-19 | 272.38 | 268.7 | 270.42 | 270.93 | 3929400.0 | 269.46 |
| 2020-11-18 | 275.38 | 269.0 | 270.5 | 269.83 | 5122200.0 | 268.37 |
| 2020-11-17 | 273.53 | 269.4 | 272.1 | 272.47 | 8532200.0 | 270.99 |
| 2020-11-16 | 281.29 | 276.4 | 279.18 | 279.57 | 5360200.0 | 278.05 |
| 2020-11-13 | 279.73 | 275.26 | 276.42 | 277.17 | 3939200.0 | 275.67 |
| 2020-11-12 | 283.69 | 273.84 | 283.0 | 276.24 | 3818600.0 | 274.74 |
| 2020-11-11 | 281.69 | 276.17 | 277.32 | 277.75 | 2987900.0 | 276.24 |
| 2020-11-10 | 275.79 | 269.25 | 272.79 | 275.57 | 4828500.0 | 274.08 |
| 2020-11-09 | 288.42 | 269.47 | 287.98 | 269.97 | 7856400.0 | 268.51 |
| 2020-11-06 | 286.78 | 282.85 | 286.73 | 284.24 | 2839100.0 | 282.7 |
| 2020-11-05 | 289.0 | 284.08 | 288.35 | 285.85 | 2516600.0 | 284.3 |
| 2020-11-04 | 287.04 | 276.01 | 276.76 | 282.72 | 3525300.0 | 281.19 |
| 2020-11-03 | 279.53 | 273.72 | 274.85 | 277.37 | 3037500.0 | 275.87 |
| 2020-11-02 | 274.78 | 268.52 | 270.15 | 270.74 | 2956400.0 | 269.27 |
| 2020-10-30 | 269.62 | 262.03 | 268.82 | 266.71 | 3872800.0 | 265.26 |
| 2020-10-29 | 273.7 | 267.31 | 269.69 | 269.63 | 2872500.0 | 268.17 |
| 2020-10-28 | 273.67 | 268.69 | 270.25 | 269.72 | 3255900.0 | 268.26 |
| 2020-10-27 | 279.73 | 276.12 | 276.99 | 276.84 | 3014100.0 | 275.34 |
| 2020-10-26 | 281.53 | 272.0 | 279.64 | 276.04 | 2911900.0 | 274.54 |
| 2020-10-23 | 283.19 | 279.55 | 282.38 | 283.0 | 1750600.0 | 281.47 |
| 2020-10-22 | 285.68 | 280.65 | 283.93 | 281.16 | 2787000.0 | 279.64 |
| 2020-10-21 | 288.02 | 283.28 | 285.39 | 284.51 | 2304500.0 | 282.97 |
| 2020-10-20 | 289.79 | 284.13 | 285.14 | 286.04 | 2281500.0 | 284.49 |
| 2020-10-19 | 290.11 | 283.38 | 289.76 | 283.73 | 2428100.0 | 282.19 |
| 2020-10-16 | 292.65 | 287.25 | 288.25 | 287.66 | 3108600.0 | 286.1 |
| 2020-10-15 | 290.25 | 283.12 | 284.12 | 287.54 | 2699400.0 | 285.98 |
| 2020-10-14 | 290.3 | 285.15 | 289.51 | 287.09 | 2221000.0 | 285.53 |
| 2020-10-13 | 290.77 | 285.7 | 285.7 | 290.36 | 2699900.0 | 288.79 |
| 2020-10-12 | 288.33 | 286.06 | 287.39 | 286.91 | 2411900.0 | 285.35 |
| 2020-10-09 | 287.28 | 284.09 | 285.47 | 285.92 | 2240100.0 | 284.37 |
| 2020-10-08 | 284.95 | 281.17 | 283.84 | 284.52 | 2256200.0 | 282.98 |
| 2020-10-07 | 284.0 | 280.0 | 280.85 | 282.79 | 3423700.0 | 281.26 |
| 2020-10-06 | 283.0 | 275.77 | 282.5 | 276.47 | 2992500.0 | 274.97 |
| 2020-10-05 | 282.42 | 279.7 | 280.92 | 282.1 | 2330700.0 | 280.57 |
| 2020-10-02 | 281.08 | 274.1 | 274.94 | 279.31 | 2943600.0 | 277.8 |
| 2020-10-01 | 280.0 | 275.85 | 279.44 | 277.62 | 2696900.0 | 276.11 |
| 2020-09-30 | 279.92 | 272.52 | 273.48 | 277.71 | 4778800.0 | 276.2 |
| 2020-09-29 | 273.84 | 271.11 | 273.4 | 272.11 | 2048900.0 | 270.63 |
| 2020-09-28 | 274.22 | 270.3 | 271.93 | 272.33 | 3061100.0 | 270.85 |
| 2020-09-25 | 270.15 | 263.92 | 264.19 | 268.55 | 2457700.0 | 267.09 |
| 2020-09-24 | 269.7 | 263.88 | 265.71 | 265.7 | 3095600.0 | 264.26 |
| 2020-09-23 | 276.62 | 264.69 | 275.42 | 266.55 | 4467600.0 | 265.1 |
| 2020-09-22 | 273.52 | 270.63 | 271.68 | 273.31 | 2972000.0 | 271.83 |
| 2020-09-21 | 272.9 | 266.53 | 271.87 | 272.35 | 3548000.0 | 270.87 |
| 2020-09-18 | 279.83 | 270.81 | 278.41 | 275.19 | 6072900.0 | 273.7 |
| 2020-09-17 | 282.72 | 276.96 | 277.91 | 279.96 | 3166600.0 | 278.44 |
| 2020-09-16 | 286.58 | 280.68 | 285.61 | 281.63 | 3379100.0 | 280.1 |
| 2020-09-15 | 286.7 | 282.38 | 283.04 | 285.58 | 4174900.0 | 284.03 |
| 2020-09-14 | 282.46 | 278.02 | 278.55 | 280.65 | 3055800.0 | 279.13 |
| 2020-09-11 | 277.98 | 273.46 | 273.98 | 276.33 | 3729200.0 | 274.83 |
| 2020-09-10 | 280.98 | 271.17 | 278.01 | 272.7 | 3156300.0 | 271.22 |
| 2020-09-09 | 279.74 | 271.75 | 272.46 | 277.04 | 4754700.0 | 275.54 |
| 2020-09-08 | 271.04 | 262.81 | 267.11 | 269.26 | 5241200.0 | 267.8 |
| 2020-09-04 | 276.77 | 264.67 | 275.55 | 269.66 | 5253500.0 | 268.2 |
| 2020-09-03 | 287.7 | 272.17 | 287.3 | 274.63 | 5380100.0 | 273.14 |
| 2020-09-02 | 288.04 | 283.6 | 284.85 | 287.2 | 3464600.0 | 285.64 |
| 2020-09-01 | 286.68 | 283.5 | 284.03 | 285.94 | 3238100.0 | 282.9 |
| 2020-08-31 | 286.69 | 282.87 | 285.0 | 285.04 | 4105400.0 | 282.01 |
| 2020-08-28 | 288.83 | 284.77 | 288.31 | 286.29 | 3100100.0 | 283.24 |
| 2020-08-27 | 292.95 | 286.56 | 292.22 | 288.63 | 3430900.0 | 285.56 |
| 2020-08-26 | 292.12 | 286.27 | 287.73 | 291.93 | 4001900.0 | 288.82 |
| 2020-08-25 | 287.48 | 283.89 | 287.27 | 286.13 | 2854500.0 | 283.09 |
| 2020-08-24 | 286.85 | 281.92 | 284.99 | 286.75 | 4430900.0 | 283.7 |
| 2020-08-21 | 283.55 | 278.42 | 279.97 | 283.23 | 5519100.0 | 280.22 |
| 2020-08-20 | 281.91 | 279.44 | 280.54 | 280.68 | 3530000.0 | 277.69 |
| 2020-08-19 | 287.97 | 281.93 | 287.46 | 282.86 | 4986800.0 | 279.85 |
| 2020-08-18 | 290.58 | 283.04 | 288.9 | 285.0 | 6934300.0 | 281.97 |
| 2020-08-17 | 289.22 | 283.57 | 284.4 | 288.24 | 5530300.0 | 285.17 |
| 2020-08-14 | 282.0 | 279.19 | 281.14 | 280.55 | 2490400.0 | 277.56 |
| 2020-08-13 | 282.65 | 279.74 | 281.16 | 281.66 | 2202400.0 | 278.66 |
| 2020-08-12 | 282.97 | 276.96 | 279.75 | 281.58 | 3870000.0 | 278.58 |
| 2020-08-11 | 279.37 | 274.41 | 277.69 | 274.92 | 3321300.0 | 271.99 |
| 2020-08-10 | 275.0 | 271.8 | 272.42 | 274.73 | 2393100.0 | 271.81 |
| 2020-08-07 | 274.92 | 269.81 | 270.61 | 271.64 | 2845200.0 | 268.75 |
| 2020-08-06 | 270.44 | 266.53 | 266.6 | 269.37 | 2203400.0 | 266.5 |
| 2020-08-05 | 268.39 | 265.89 | 268.39 | 267.48 | 1963900.0 | 264.63 |
| 2020-08-04 | 267.89 | 263.84 | 266.63 | 267.87 | 2224000.0 | 265.02 |
| 2020-08-03 | 268.58 | 265.67 | 266.73 | 266.18 | 2363500.0 | 263.35 |
| 2020-07-31 | 267.17 | 260.61 | 265.0 | 265.49 | 3640600.0 | 262.67 |
| 2020-07-30 | 267.35 | 261.55 | 263.34 | 266.31 | 2347800.0 | 263.48 |
| 2020-07-29 | 267.11 | 264.17 | 264.8 | 264.66 | 2874100.0 | 261.84 |
| 2020-07-28 | 269.07 | 264.67 | 268.56 | 265.28 | 2227000.0 | 262.46 |
| 2020-07-27 | 268.68 | 265.09 | 265.09 | 267.42 | 2412500.0 | 264.57 |
| 2020-07-24 | 266.89 | 262.99 | 265.04 | 265.31 | 2984500.0 | 262.49 |
| 2020-07-23 | 267.8 | 261.8 | 267.8 | 263.81 | 2680100.0 | 261.0 |
| 2020-07-22 | 265.59 | 262.0 | 262.59 | 265.17 | 2750000.0 | 262.35 |
| 2020-07-21 | 263.87 | 260.72 | 261.62 | 262.42 | 2440500.0 | 259.63 |
| 2020-07-20 | 261.2 | 258.02 | 259.04 | 260.17 | 2451100.0 | 257.4 |
| 2020-07-17 | 260.65 | 257.72 | 260.03 | 260.38 | 3091300.0 | 257.61 |
| 2020-07-16 | 260.5 | 256.0 | 256.76 | 258.08 | 2511200.0 | 255.33 |
| 2020-07-15 | 261.29 | 255.15 | 260.14 | 257.8 | 4343700.0 | 255.06 |
| 2020-07-14 | 258.18 | 248.46 | 249.0 | 257.79 | 4614200.0 | 255.05 |
| 2020-07-13 | 257.86 | 249.09 | 251.92 | 249.62 | 4437500.0 | 246.96 |
| 2020-07-10 | 250.33 | 246.64 | 248.29 | 250.11 | 2745300.0 | 247.45 |
| 2020-07-09 | 250.51 | 246.35 | 249.66 | 247.96 | 2994700.0 | 245.32 |
| 2020-07-08 | 249.79 | 246.22 | 247.87 | 249.17 | 2294000.0 | 246.52 |
| 2020-07-07 | 250.78 | 247.07 | 247.37 | 247.35 | 2927800.0 | 244.72 |
| 2020-07-06 | 251.5 | 247.04 | 250.27 | 249.55 | 3133800.0 | 246.89 |
| 2020-07-02 | 252.3 | 247.92 | 251.94 | 248.5 | 3369800.0 | 245.86 |
| 2020-07-01 | 250.33 | 246.93 | 249.65 | 248.15 | 3677300.0 | 245.51 |
| 2020-06-30 | 251.65 | 246.09 | 247.0 | 250.51 | 4524600.0 | 247.84 |
| 2020-06-29 | 246.5 | 240.34 | 242.66 | 246.12 | 3468300.0 | 243.5 |
| 2020-06-26 | 246.1 | 240.25 | 245.35 | 241.01 | 5002700.0 | 238.45 |
| 2020-06-25 | 246.35 | 242.2 | 244.8 | 245.38 | 2938400.0 | 242.77 |
| 2020-06-24 | 250.29 | 242.73 | 247.81 | 246.13 | 3873000.0 | 243.51 |
| 2020-06-23 | 253.44 | 250.13 | 253.0 | 250.31 | 3105300.0 | 247.65 |
| 2020-06-22 | 250.06 | 245.51 | 245.7 | 249.16 | 3815200.0 | 246.51 |
| 2020-06-19 | 254.3 | 246.38 | 253.1 | 246.65 | 11114600.0 | 244.03 |
| 2020-06-18 | 251.75 | 247.13 | 249.36 | 249.21 | 3347800.0 | 246.56 |
| 2020-06-17 | 254.62 | 250.08 | 252.77 | 250.85 | 4232400.0 | 248.18 |
| 2020-06-16 | 251.65 | 242.87 | 249.4 | 249.95 | 5291600.0 | 247.29 |
| 2020-06-15 | 242.22 | 234.31 | 237.62 | 241.36 | 6250900.0 | 238.79 |
| 2020-06-12 | 246.39 | 237.05 | 243.07 | 242.45 | 5237300.0 | 239.87 |
| 2020-06-11 | 250.62 | 238.74 | 248.86 | 239.47 | 6563700.0 | 236.92 |
| 2020-06-10 | 259.29 | 254.22 | 257.45 | 254.45 | 3589800.0 | 251.74 |
| 2020-06-09 | 258.29 | 253.86 | 255.33 | 256.76 | 3716100.0 | 254.03 |
| 2020-06-08 | 256.81 | 252.26 | 252.49 | 256.77 | 3811900.0 | 254.04 |
| 2020-06-05 | 255.85 | 250.38 | 252.34 | 254.9 | 5054300.0 | 252.19 |
| 2020-06-04 | 252.17 | 247.47 | 249.77 | 248.95 | 4759400.0 | 246.3 |
| 2020-06-03 | 252.83 | 250.39 | 251.8 | 251.0 | 4638100.0 | 248.33 |
| 2020-06-02 | 252.72 | 247.0 | 248.63 | 252.71 | 5301000.0 | 248.54 |
| 2020-06-01 | 249.78 | 245.87 | 249.41 | 247.29 | 3407800.0 | 243.21 |
| 2020-05-29 | 249.71 | 244.73 | 245.06 | 248.48 | 5342800.0 | 244.38 |
| 2020-05-28 | 252.23 | 244.43 | 249.52 | 245.14 | 5259300.0 | 241.09 |
| 2020-05-27 | 247.39 | 240.78 | 242.69 | 247.36 | 4664800.0 | 243.28 |
| 2020-05-26 | 248.22 | 242.07 | 248.15 | 242.48 | 4535200.0 | 238.48 |
| 2020-05-22 | 242.34 | 238.66 | 240.7 | 241.88 | 3041800.0 | 237.89 |
| 2020-05-21 | 241.18 | 235.79 | 237.62 | 240.88 | 4772700.0 | 236.9 |
| 2020-05-20 | 242.27 | 234.95 | 242.0 | 238.19 | 7534200.0 | 234.26 |
| 2020-05-19 | 242.46 | 237.8 | 240.45 | 238.1 | 9387000.0 | 234.17 |
| 2020-05-18 | 248.32 | 244.04 | 245.84 | 245.35 | 8341300.0 | 241.3 |
| 2020-05-15 | 243.23 | 232.7 | 232.79 | 239.33 | 16176300.0 | 235.38 |
| 2020-05-14 | 234.66 | 226.2 | 226.37 | 234.48 | 6434500.0 | 230.61 |
| 2020-05-13 | 236.3 | 228.54 | 233.04 | 230.1 | 6237200.0 | 226.3 |
| 2020-05-12 | 239.25 | 232.9 | 238.57 | 232.9 | 4399600.0 | 229.05 |
| 2020-05-11 | 238.77 | 231.25 | 231.77 | 236.56 | 4378300.0 | 232.65 |
| 2020-05-08 | 235.55 | 231.15 | 232.7 | 234.43 | 4367200.0 | 230.56 |
| 2020-05-07 | 231.63 | 226.42 | 226.51 | 229.45 | 4501300.0 | 225.66 |
| 2020-05-06 | 228.44 | 223.8 | 227.37 | 223.92 | 3321100.0 | 220.22 |
| 2020-05-05 | 228.85 | 223.61 | 224.94 | 225.61 | 4655200.0 | 221.88 |
| 2020-05-04 | 222.66 | 215.21 | 216.68 | 221.84 | 4090900.0 | 218.18 |
| 2020-05-01 | 219.7 | 215.77 | 216.77 | 218.57 | 3819300.0 | 214.96 |
| 2020-04-30 | 222.11 | 216.52 | 216.79 | 219.83 | 5152700.0 | 216.2 |
| 2020-04-29 | 224.17 | 219.82 | 221.34 | 221.81 | 4381100.0 | 218.15 |
| 2020-04-28 | 224.22 | 216.91 | 223.99 | 217.63 | 5080700.0 | 214.04 |
| 2020-04-27 | 220.94 | 214.01 | 215.04 | 217.76 | 5472800.0 | 214.16 |
| 2020-04-24 | 212.93 | 203.85 | 204.73 | 212.18 | 5026200.0 | 208.68 |
| 2020-04-23 | 206.97 | 202.19 | 203.32 | 202.32 | 3565500.0 | 198.98 |
| 2020-04-22 | 205.71 | 201.14 | 201.89 | 204.17 | 4071400.0 | 200.8 |
| 2020-04-21 | 204.34 | 199.51 | 200.75 | 200.61 | 4845000.0 | 197.3 |
| 2020-04-20 | 211.03 | 205.36 | 206.13 | 206.05 | 4753100.0 | 202.65 |
| 2020-04-17 | 210.25 | 206.16 | 207.17 | 209.42 | 6717600.0 | 205.96 |
| 2020-04-16 | 202.21 | 196.82 | 199.12 | 199.85 | 7262800.0 | 196.55 |
| 2020-04-15 | 202.24 | 196.61 | 198.67 | 198.48 | 5693900.0 | 195.2 |
| 2020-04-14 | 209.73 | 200.13 | 201.88 | 207.17 | 5655400.0 | 203.75 |
| 2020-04-13 | 200.45 | 195.37 | 200.45 | 198.79 | 4415600.0 | 195.51 |
| 2020-04-09 | 205.99 | 196.5 | 199.8 | 201.53 | 7125700.0 | 198.2 |
| 2020-04-08 | 196.77 | 191.54 | 194.21 | 194.82 | 6094700.0 | 191.6 |
| 2020-04-07 | 204.11 | 191.85 | 202.92 | 192.29 | 6438800.0 | 189.11 |
| 2020-04-06 | 192.41 | 185.13 | 188.0 | 191.33 | 7454000.0 | 188.17 |
| 2020-04-03 | 181.35 | 174.94 | 179.56 | 178.7 | 7299800.0 | 175.75 |
| 2020-04-02 | 182.72 | 174.0 | 174.95 | 181.31 | 6353900.0 | 178.32 |
| 2020-04-01 | 182.76 | 175.0 | 175.91 | 178.63 | 7858200.0 | 175.68 |
| 2020-03-31 | 195.49 | 185.45 | 194.8 | 186.71 | 7335400.0 | 183.63 |
| 2020-03-30 | 198.2 | 187.61 | 190.57 | 196.1 | 6936700.0 | 192.86 |
| 2020-03-27 | 196.38 | 186.5 | 188.49 | 190.55 | 7121700.0 | 187.4 |
| 2020-03-26 | 198.2 | 182.5 | 183.49 | 195.21 | 10170300.0 | 191.99 |
| 2020-03-25 | 191.55 | 180.0 | 184.42 | 181.76 | 11497400.0 | 178.76 |
| 2020-03-24 | 185.67 | 172.01 | 173.39 | 184.72 | 14676600.0 | 181.67 |
| 2020-03-23 | 164.93 | 146.34 | 150.06 | 162.39 | 12241600.0 | 159.71 |
| 2020-03-20 | 170.22 | 151.81 | 162.78 | 152.15 | 12602400.0 | 149.64 |
| 2020-03-19 | 162.91 | 142.0 | 153.16 | 161.13 | 13499100.0 | 158.47 |
| 2020-03-18 | 162.33 | 140.63 | 159.8 | 155.63 | 14681900.0 | 153.06 |
| 2020-03-17 | 174.78 | 155.3 | 168.21 | 173.64 | 16234400.0 | 170.77 |
| 2020-03-16 | 186.1 | 163.11 | 181.97 | 164.96 | 12536600.0 | 162.24 |
| 2020-03-13 | 205.82 | 190.0 | 200.45 | 205.67 | 10292300.0 | 202.27 |
| 2020-03-12 | 206.58 | 184.84 | 195.41 | 190.59 | 10928700.0 | 187.44 |
| 2020-03-11 | 219.15 | 210.5 | 217.3 | 212.89 | 7253900.0 | 209.37 |
| 2020-03-10 | 225.83 | 211.0 | 217.21 | 225.7 | 7206600.0 | 220.5 |
| 2020-03-09 | 216.18 | 207.25 | 213.87 | 210.46 | 10120500.0 | 205.61 |
| 2020-03-06 | 230.29 | 222.25 | 227.57 | 228.51 | 7399900.0 | 223.24 |
| 2020-03-05 | 239.61 | 233.15 | 236.6 | 234.81 | 6473900.0 | 229.4 |
| 2020-03-04 | 241.32 | 231.8 | 233.01 | 241.08 | 6770000.0 | 235.52 |
| 2020-03-03 | 235.82 | 225.57 | 230.03 | 227.94 | 8432500.0 | 222.69 |
| 2020-03-02 | 230.0 | 218.49 | 219.98 | 229.94 | 7150800.0 | 224.64 |
| 2020-02-28 | 221.06 | 212.33 | 218.63 | 217.84 | 11814700.0 | 212.82 |
| 2020-02-27 | 234.82 | 224.57 | 231.07 | 224.73 | 7612800.0 | 219.55 |
| 2020-02-26 | 241.04 | 234.32 | 239.1 | 235.28 | 6963000.0 | 229.86 |
| 2020-02-25 | 246.97 | 236.48 | 246.1 | 237.38 | 8061500.0 | 231.91 |
| 2020-02-24 | 243.11 | 237.7 | 238.48 | 239.7 | 5350100.0 | 234.18 |
| 2020-02-21 | 247.36 | 244.0 | 246.5 | 245.34 | 3881100.0 | 239.69 |
| 2020-02-20 | 247.12 | 242.15 | 243.69 | 247.02 | 3701800.0 | 241.33 |
| 2020-02-19 | 245.5 | 243.01 | 244.91 | 243.64 | 2713300.0 | 238.02 |
| 2020-02-18 | 246.11 | 243.16 | 244.84 | 243.94 | 2892600.0 | 238.32 |