| 名前 | Helen of Troy Limited Common Stock |
| ティッカー | HELE |
| 国 | Bermuda |
| 上場年 | nan |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 228.12 | 222.38 | 227.65 | 222.4 | 149700.0 | 222.4 |
| 2021-02-12 | 230.05 | 224.06 | 226.16 | 227.3 | 183400.0 | 227.3 |
| 2021-02-11 | 233.94 | 226.74 | 233.26 | 227.54 | 128000.0 | 227.54 |
| 2021-02-10 | 232.99 | 227.29 | 230.25 | 231.72 | 295200.0 | 231.72 |
| 2021-02-09 | 234.8 | 227.54 | 231.44 | 230.27 | 230400.0 | 230.27 |
| 2021-02-08 | 233.54 | 229.0 | 231.45 | 229.94 | 214100.0 | 229.94 |
| 2021-02-05 | 234.5 | 227.02 | 231.48 | 229.39 | 218200.0 | 229.39 |
| 2021-02-04 | 238.01 | 228.12 | 234.35 | 230.02 | 196100.0 | 230.02 |
| 2021-02-03 | 241.37 | 232.76 | 238.99 | 233.68 | 200000.0 | 233.68 |
| 2021-02-02 | 248.09 | 237.03 | 245.97 | 238.98 | 224700.0 | 238.98 |
| 2021-02-01 | 248.26 | 244.13 | 247.96 | 245.26 | 259700.0 | 245.26 |
| 2021-01-29 | 254.23 | 242.72 | 250.16 | 244.25 | 444600.0 | 244.25 |
| 2021-01-28 | 262.88 | 238.65 | 260.17 | 248.57 | 320300.0 | 248.57 |
| 2021-01-27 | 265.97 | 240.06 | 244.29 | 262.89 | 651100.0 | 262.89 |
| 2021-01-26 | 248.88 | 239.57 | 245.54 | 248.18 | 231100.0 | 248.18 |
| 2021-01-25 | 245.91 | 234.96 | 235.75 | 244.99 | 214500.0 | 244.99 |
| 2021-01-22 | 235.46 | 232.68 | 233.34 | 234.81 | 128900.0 | 234.81 |
| 2021-01-21 | 238.37 | 229.49 | 229.6 | 234.52 | 287400.0 | 234.52 |
| 2021-01-20 | 233.17 | 227.85 | 232.62 | 230.03 | 245900.0 | 230.03 |
| 2021-01-19 | 231.94 | 221.35 | 223.08 | 230.79 | 283200.0 | 230.79 |
| 2021-01-15 | 221.34 | 212.0 | 212.69 | 220.82 | 295600.0 | 220.82 |
| 2021-01-14 | 222.76 | 213.52 | 221.87 | 213.78 | 294300.0 | 213.78 |
| 2021-01-13 | 223.39 | 215.66 | 215.66 | 219.8 | 272400.0 | 219.8 |
| 2021-01-12 | 216.24 | 207.59 | 210.45 | 215.66 | 321700.0 | 215.66 |
| 2021-01-11 | 215.25 | 210.63 | 211.98 | 211.05 | 218500.0 | 211.05 |
| 2021-01-08 | 226.02 | 211.64 | 225.0 | 214.1 | 390200.0 | 214.1 |
| 2021-01-07 | 227.0 | 208.74 | 217.51 | 223.51 | 629700.0 | 223.51 |
| 2021-01-06 | 229.13 | 217.98 | 220.0 | 228.51 | 282800.0 | 228.51 |
| 2021-01-05 | 222.84 | 218.62 | 220.96 | 219.26 | 170800.0 | 219.26 |
| 2021-01-04 | 225.01 | 216.45 | 223.93 | 220.21 | 185100.0 | 220.21 |
| 2020-12-31 | 224.13 | 220.26 | 223.48 | 222.19 | 179700.0 | 222.19 |
| 2020-12-30 | 227.83 | 223.55 | 223.88 | 223.55 | 89900.0 | 223.55 |
| 2020-12-29 | 228.9 | 222.43 | 228.9 | 223.9 | 96000.0 | 223.9 |
| 2020-12-28 | 230.56 | 225.17 | 227.39 | 227.57 | 87200.0 | 227.57 |
| 2020-12-24 | 225.33 | 223.02 | 225.14 | 224.83 | 30900.0 | 224.83 |
| 2020-12-23 | 226.49 | 222.02 | 225.74 | 223.29 | 130400.0 | 223.29 |
| 2020-12-22 | 226.66 | 221.22 | 221.85 | 224.93 | 960100.0 | 224.93 |
| 2020-12-21 | 221.83 | 216.0 | 217.76 | 221.1 | 143400.0 | 221.1 |
| 2020-12-18 | 223.8 | 219.82 | 223.8 | 220.37 | 436600.0 | 220.37 |
| 2020-12-17 | 224.56 | 219.07 | 222.85 | 222.35 | 133800.0 | 222.35 |
| 2020-12-16 | 227.41 | 216.28 | 221.68 | 221.26 | 135800.0 | 221.26 |
| 2020-12-15 | 221.39 | 214.77 | 216.25 | 220.07 | 141600.0 | 220.07 |
| 2020-12-14 | 223.03 | 213.28 | 218.49 | 214.35 | 216400.0 | 214.35 |
| 2020-12-11 | 218.51 | 213.57 | 214.19 | 216.31 | 76600.0 | 216.31 |
| 2020-12-10 | 216.52 | 211.08 | 212.94 | 216.11 | 142100.0 | 216.11 |
| 2020-12-09 | 216.65 | 212.25 | 216.65 | 213.21 | 142000.0 | 213.21 |
| 2020-12-08 | 218.13 | 211.59 | 211.59 | 214.25 | 234200.0 | 214.25 |
| 2020-12-07 | 212.13 | 207.51 | 210.98 | 211.8 | 197200.0 | 211.8 |
| 2020-12-04 | 212.49 | 207.55 | 208.62 | 211.57 | 183500.0 | 211.57 |
| 2020-12-03 | 208.2 | 203.68 | 204.87 | 207.53 | 173500.0 | 207.53 |
| 2020-12-02 | 206.8 | 201.48 | 205.33 | 205.64 | 124900.0 | 205.64 |
| 2020-12-01 | 207.43 | 199.73 | 204.13 | 206.09 | 167600.0 | 206.09 |
| 2020-11-30 | 206.97 | 201.33 | 205.36 | 201.99 | 210800.0 | 201.99 |
| 2020-11-27 | 208.51 | 204.03 | 207.38 | 204.38 | 130900.0 | 204.38 |
| 2020-11-25 | 209.86 | 205.57 | 206.81 | 207.88 | 483000.0 | 207.88 |
| 2020-11-24 | 207.99 | 200.34 | 203.21 | 205.92 | 312700.0 | 205.92 |
| 2020-11-23 | 203.85 | 197.84 | 198.12 | 203.21 | 113000.0 | 203.21 |
| 2020-11-20 | 199.11 | 193.25 | 195.77 | 197.58 | 116700.0 | 197.58 |
| 2020-11-19 | 198.51 | 195.41 | 196.91 | 197.23 | 123600.0 | 197.23 |
| 2020-11-18 | 201.55 | 197.69 | 199.37 | 197.77 | 219500.0 | 197.77 |
| 2020-11-17 | 202.14 | 194.74 | 197.28 | 199.89 | 181000.0 | 199.89 |
| 2020-11-16 | 197.06 | 192.79 | 195.52 | 197.04 | 146000.0 | 197.04 |
| 2020-11-13 | 196.28 | 192.54 | 192.77 | 195.21 | 148200.0 | 195.21 |
| 2020-11-12 | 193.39 | 189.98 | 193.39 | 191.55 | 177400.0 | 191.55 |
| 2020-11-11 | 193.32 | 191.0 | 191.65 | 193.17 | 186400.0 | 193.17 |
| 2020-11-10 | 192.49 | 181.85 | 189.02 | 191.27 | 715400.0 | 191.27 |
| 2020-11-09 | 217.76 | 186.85 | 215.02 | 187.42 | 423000.0 | 187.42 |
| 2020-11-06 | 213.52 | 207.67 | 209.94 | 208.0 | 147100.0 | 208.0 |
| 2020-11-05 | 211.65 | 204.17 | 204.17 | 208.18 | 185100.0 | 208.18 |
| 2020-11-04 | 208.25 | 202.99 | 203.09 | 204.31 | 122200.0 | 204.31 |
| 2020-11-03 | 204.73 | 197.99 | 198.74 | 203.84 | 159700.0 | 203.84 |
| 2020-11-02 | 195.7 | 191.93 | 192.24 | 195.66 | 214000.0 | 195.66 |
| 2020-10-30 | 196.0 | 187.84 | 194.55 | 189.6 | 249400.0 | 189.6 |
| 2020-10-29 | 203.89 | 194.95 | 198.94 | 194.95 | 200000.0 | 194.95 |
| 2020-10-28 | 202.71 | 197.53 | 201.75 | 200.0 | 212500.0 | 200.0 |
| 2020-10-27 | 209.49 | 202.37 | 207.96 | 205.1 | 220900.0 | 205.1 |
| 2020-10-26 | 208.98 | 202.12 | 205.14 | 207.62 | 250700.0 | 207.62 |
| 2020-10-23 | 207.69 | 201.26 | 203.5 | 207.11 | 199800.0 | 207.11 |
| 2020-10-22 | 204.86 | 197.67 | 199.6 | 201.82 | 263400.0 | 201.82 |
| 2020-10-21 | 204.77 | 198.59 | 198.85 | 199.06 | 275000.0 | 199.06 |
| 2020-10-20 | 200.05 | 193.49 | 193.49 | 198.5 | 405000.0 | 198.5 |
| 2020-10-19 | 196.53 | 192.39 | 194.3 | 192.68 | 215500.0 | 192.68 |
| 2020-10-16 | 202.33 | 193.28 | 201.41 | 193.69 | 271100.0 | 193.69 |
| 2020-10-15 | 204.25 | 197.9 | 197.9 | 201.89 | 232000.0 | 201.89 |
| 2020-10-14 | 203.5 | 199.86 | 201.5 | 200.4 | 214500.0 | 200.4 |
| 2020-10-13 | 202.12 | 198.21 | 198.51 | 201.71 | 274700.0 | 201.71 |
| 2020-10-12 | 203.33 | 198.11 | 198.11 | 200.83 | 336400.0 | 200.83 |
| 2020-10-09 | 200.87 | 196.22 | 197.19 | 198.11 | 489800.0 | 198.11 |
| 2020-10-08 | 203.34 | 185.05 | 200.33 | 194.5 | 960500.0 | 194.5 |
| 2020-10-07 | 207.9 | 203.61 | 206.05 | 205.0 | 351900.0 | 205.0 |
| 2020-10-06 | 209.88 | 202.5 | 209.88 | 203.31 | 236200.0 | 203.31 |
| 2020-10-05 | 207.46 | 201.5 | 201.5 | 207.19 | 226200.0 | 207.19 |
| 2020-10-02 | 201.46 | 193.79 | 195.37 | 199.83 | 144100.0 | 199.83 |
| 2020-10-01 | 202.89 | 190.11 | 193.29 | 199.69 | 250100.0 | 199.69 |
| 2020-09-30 | 201.41 | 192.08 | 200.03 | 193.52 | 171500.0 | 193.52 |
| 2020-09-29 | 201.39 | 196.16 | 197.8 | 199.4 | 292800.0 | 199.4 |
| 2020-09-28 | 197.25 | 187.1 | 187.57 | 197.23 | 177000.0 | 197.23 |
| 2020-09-25 | 187.88 | 184.03 | 187.88 | 185.9 | 161500.0 | 185.9 |
| 2020-09-24 | 190.13 | 182.25 | 183.85 | 188.65 | 152400.0 | 188.65 |
| 2020-09-23 | 192.76 | 185.04 | 191.48 | 185.13 | 187300.0 | 185.13 |
| 2020-09-22 | 193.88 | 190.32 | 191.89 | 191.46 | 138300.0 | 191.46 |
| 2020-09-21 | 192.31 | 188.32 | 192.31 | 192.06 | 152000.0 | 192.06 |
| 2020-09-18 | 199.0 | 193.94 | 197.9 | 194.8 | 449300.0 | 194.8 |
| 2020-09-17 | 199.47 | 194.11 | 197.0 | 196.42 | 209900.0 | 196.42 |
| 2020-09-16 | 202.85 | 198.9 | 200.28 | 199.83 | 162300.0 | 199.83 |
| 2020-09-15 | 201.21 | 197.69 | 199.52 | 199.99 | 99800.0 | 199.99 |
| 2020-09-14 | 199.02 | 195.61 | 198.09 | 198.64 | 70800.0 | 198.64 |
| 2020-09-11 | 201.07 | 196.69 | 199.51 | 196.77 | 100400.0 | 196.77 |
| 2020-09-10 | 202.6 | 197.76 | 199.51 | 198.15 | 108400.0 | 198.15 |
| 2020-09-09 | 200.1 | 194.05 | 194.05 | 198.75 | 109100.0 | 198.75 |
| 2020-09-08 | 199.43 | 192.62 | 196.36 | 193.45 | 175300.0 | 193.45 |
| 2020-09-04 | 206.7 | 196.73 | 204.71 | 198.97 | 157800.0 | 198.97 |
| 2020-09-03 | 210.05 | 201.79 | 208.3 | 203.44 | 139300.0 | 203.44 |
| 2020-09-02 | 211.55 | 207.53 | 209.26 | 208.99 | 151200.0 | 208.99 |
| 2020-09-01 | 209.72 | 205.68 | 207.31 | 207.98 | 126600.0 | 207.98 |
| 2020-08-31 | 212.46 | 206.62 | 208.31 | 206.82 | 185600.0 | 206.82 |
| 2020-08-28 | 211.91 | 208.95 | 211.9 | 208.97 | 116000.0 | 208.97 |
| 2020-08-27 | 212.89 | 210.25 | 212.1 | 210.99 | 103100.0 | 210.99 |
| 2020-08-26 | 212.35 | 210.35 | 211.64 | 210.98 | 72200.0 | 210.98 |
| 2020-08-25 | 212.99 | 209.78 | 212.99 | 211.59 | 97300.0 | 211.59 |
| 2020-08-24 | 212.09 | 204.7 | 207.78 | 211.84 | 125600.0 | 211.84 |
| 2020-08-21 | 206.69 | 204.8 | 205.7 | 205.79 | 99700.0 | 205.79 |
| 2020-08-20 | 207.92 | 204.66 | 205.46 | 205.48 | 106200.0 | 205.48 |
| 2020-08-19 | 212.2 | 207.37 | 212.2 | 207.97 | 136100.0 | 207.97 |
| 2020-08-18 | 213.3 | 209.14 | 210.68 | 211.41 | 138000.0 | 211.41 |
| 2020-08-17 | 212.2 | 209.29 | 209.93 | 210.11 | 108200.0 | 210.11 |
| 2020-08-14 | 210.53 | 207.23 | 209.0 | 209.48 | 130700.0 | 209.48 |
| 2020-08-13 | 210.67 | 204.02 | 206.46 | 208.55 | 147300.0 | 208.55 |
| 2020-08-12 | 211.94 | 207.52 | 207.76 | 208.3 | 149200.0 | 208.3 |
| 2020-08-11 | 207.48 | 203.19 | 205.57 | 206.12 | 191400.0 | 206.12 |
| 2020-08-10 | 205.24 | 200.67 | 201.65 | 203.5 | 135500.0 | 203.5 |
| 2020-08-07 | 201.75 | 199.16 | 200.79 | 201.26 | 93700.0 | 201.26 |
| 2020-08-06 | 203.36 | 200.1 | 201.28 | 201.11 | 77800.0 | 201.11 |
| 2020-08-05 | 201.63 | 197.35 | 201.13 | 201.28 | 112800.0 | 201.28 |
| 2020-08-04 | 200.29 | 193.96 | 194.43 | 200.21 | 140900.0 | 200.21 |
| 2020-08-03 | 196.11 | 188.0 | 189.3 | 196.11 | 152400.0 | 196.11 |
| 2020-07-31 | 190.43 | 185.64 | 190.25 | 188.25 | 120200.0 | 188.25 |
| 2020-07-30 | 191.29 | 188.94 | 189.13 | 189.56 | 81000.0 | 189.56 |
| 2020-07-29 | 192.66 | 189.09 | 190.23 | 191.64 | 92700.0 | 191.64 |
| 2020-07-28 | 191.82 | 188.59 | 189.48 | 189.35 | 82300.0 | 189.35 |
| 2020-07-27 | 192.32 | 189.62 | 189.62 | 190.21 | 114400.0 | 190.21 |
| 2020-07-24 | 192.73 | 187.77 | 189.77 | 188.66 | 118500.0 | 188.66 |
| 2020-07-23 | 195.89 | 189.57 | 191.27 | 190.23 | 145600.0 | 190.23 |
| 2020-07-22 | 192.65 | 189.34 | 190.83 | 191.82 | 151200.0 | 191.82 |
| 2020-07-21 | 193.96 | 190.22 | 193.84 | 190.86 | 165000.0 | 190.86 |
| 2020-07-20 | 193.99 | 190.17 | 192.02 | 192.57 | 203400.0 | 192.57 |
| 2020-07-17 | 196.84 | 191.29 | 192.65 | 192.06 | 179000.0 | 192.06 |
| 2020-07-16 | 197.33 | 191.95 | 194.22 | 192.8 | 196400.0 | 192.8 |
| 2020-07-15 | 209.0 | 194.36 | 207.0 | 195.5 | 302600.0 | 195.5 |
| 2020-07-14 | 204.62 | 199.13 | 199.99 | 204.29 | 271100.0 | 204.29 |
| 2020-07-13 | 207.61 | 199.97 | 203.97 | 200.23 | 350400.0 | 200.23 |
| 2020-07-10 | 205.0 | 197.22 | 204.91 | 202.56 | 286400.0 | 202.56 |
| 2020-07-09 | 209.99 | 192.25 | 208.96 | 204.97 | 684000.0 | 204.97 |
| 2020-07-08 | 196.33 | 191.2 | 192.01 | 195.1 | 292500.0 | 195.1 |
| 2020-07-07 | 193.5 | 185.96 | 188.56 | 191.1 | 156200.0 | 191.1 |
| 2020-07-06 | 192.68 | 187.33 | 189.34 | 190.02 | 125900.0 | 190.02 |
| 2020-07-02 | 189.96 | 185.8 | 189.91 | 185.85 | 100400.0 | 185.85 |
| 2020-07-01 | 188.73 | 185.26 | 187.91 | 186.92 | 117000.0 | 186.92 |
| 2020-06-30 | 189.75 | 185.86 | 188.58 | 188.56 | 277200.0 | 188.56 |
| 2020-06-29 | 188.35 | 180.52 | 180.89 | 188.22 | 168000.0 | 188.22 |
| 2020-06-26 | 183.83 | 178.91 | 182.55 | 179.3 | 271900.0 | 179.3 |
| 2020-06-25 | 183.21 | 178.83 | 179.52 | 182.89 | 124200.0 | 182.89 |
| 2020-06-24 | 184.21 | 179.04 | 183.35 | 181.17 | 99800.0 | 181.17 |
| 2020-06-23 | 187.44 | 181.2 | 182.25 | 186.03 | 202800.0 | 186.03 |
| 2020-06-22 | 180.98 | 177.72 | 179.3 | 179.78 | 162900.0 | 179.78 |
| 2020-06-19 | 181.55 | 175.66 | 181.55 | 180.39 | 351000.0 | 180.39 |
| 2020-06-18 | 184.54 | 179.42 | 181.64 | 179.75 | 140200.0 | 179.75 |
| 2020-06-17 | 186.03 | 182.59 | 184.04 | 183.08 | 155500.0 | 183.08 |
| 2020-06-16 | 185.15 | 179.07 | 182.66 | 185.0 | 511700.0 | 185.0 |
| 2020-06-15 | 178.9 | 169.43 | 171.6 | 177.31 | 243600.0 | 177.31 |
| 2020-06-12 | 178.12 | 171.0 | 177.76 | 174.52 | 146400.0 | 174.52 |
| 2020-06-11 | 182.92 | 172.85 | 179.59 | 173.17 | 288200.0 | 173.17 |
| 2020-06-10 | 186.04 | 179.17 | 180.92 | 184.67 | 183200.0 | 184.67 |
| 2020-06-09 | 182.49 | 178.32 | 178.92 | 180.05 | 204600.0 | 180.05 |
| 2020-06-08 | 186.51 | 179.15 | 183.83 | 181.51 | 206200.0 | 181.51 |
| 2020-06-05 | 186.98 | 180.33 | 186.58 | 182.29 | 165900.0 | 182.29 |
| 2020-06-04 | 188.36 | 180.4 | 185.71 | 181.39 | 99800.0 | 181.39 |
| 2020-06-03 | 187.86 | 180.33 | 182.89 | 185.93 | 788600.0 | 185.93 |
| 2020-06-02 | 182.98 | 178.96 | 182.15 | 180.5 | 109300.0 | 180.5 |
| 2020-06-01 | 183.67 | 179.79 | 182.74 | 180.72 | 127400.0 | 180.72 |
| 2020-05-29 | 182.71 | 176.7 | 179.94 | 181.92 | 114400.0 | 181.92 |
| 2020-05-28 | 186.15 | 179.66 | 185.96 | 180.57 | 123400.0 | 180.57 |
| 2020-05-27 | 185.77 | 179.38 | 182.2 | 184.17 | 168500.0 | 184.17 |
| 2020-05-26 | 183.03 | 174.79 | 177.91 | 180.4 | 179300.0 | 180.4 |
| 2020-05-22 | 173.07 | 168.83 | 169.7 | 173.05 | 74300.0 | 173.05 |
| 2020-05-21 | 170.97 | 167.25 | 168.57 | 169.06 | 135300.0 | 169.06 |
| 2020-05-20 | 170.66 | 166.48 | 168.51 | 167.9 | 118700.0 | 167.9 |
| 2020-05-19 | 173.03 | 165.39 | 171.27 | 165.58 | 147800.0 | 165.58 |
| 2020-05-18 | 171.49 | 168.0 | 168.73 | 170.29 | 155400.0 | 170.29 |
| 2020-05-15 | 166.84 | 163.39 | 163.39 | 164.58 | 164800.0 | 164.58 |
| 2020-05-14 | 164.33 | 158.97 | 160.21 | 164.18 | 161800.0 | 164.18 |
| 2020-05-13 | 164.46 | 159.16 | 160.8 | 163.2 | 165200.0 | 163.2 |
| 2020-05-12 | 167.76 | 161.62 | 167.52 | 161.87 | 143500.0 | 161.87 |
| 2020-05-11 | 167.49 | 164.17 | 164.94 | 166.95 | 210600.0 | 166.95 |
| 2020-05-08 | 168.18 | 163.39 | 165.73 | 167.87 | 107100.0 | 167.87 |
| 2020-05-07 | 169.05 | 162.31 | 167.97 | 162.74 | 127800.0 | 162.74 |
| 2020-05-06 | 166.37 | 162.94 | 164.06 | 165.66 | 149400.0 | 165.66 |
| 2020-05-05 | 169.7 | 162.82 | 165.55 | 163.59 | 219500.0 | 163.59 |
| 2020-05-04 | 166.78 | 162.38 | 164.1 | 165.68 | 184200.0 | 165.68 |
| 2020-05-01 | 167.23 | 159.57 | 159.57 | 167.04 | 341500.0 | 167.04 |
| 2020-04-30 | 165.21 | 158.8 | 158.91 | 164.28 | 367500.0 | 164.28 |
| 2020-04-29 | 169.64 | 151.51 | 164.16 | 161.73 | 419300.0 | 161.73 |
| 2020-04-28 | 155.71 | 147.06 | 153.85 | 148.36 | 192000.0 | 148.36 |
| 2020-04-27 | 151.45 | 145.74 | 146.1 | 150.4 | 245200.0 | 150.4 |
| 2020-04-24 | 144.87 | 137.74 | 138.16 | 143.64 | 161300.0 | 143.64 |
| 2020-04-23 | 140.18 | 136.15 | 136.55 | 136.38 | 198000.0 | 136.38 |
| 2020-04-22 | 137.44 | 134.23 | 137.44 | 135.03 | 146500.0 | 135.03 |
| 2020-04-21 | 136.94 | 133.2 | 134.05 | 134.0 | 154600.0 | 134.0 |
| 2020-04-20 | 137.98 | 134.01 | 135.22 | 137.05 | 175600.0 | 137.05 |
| 2020-04-17 | 139.38 | 132.0 | 137.35 | 138.25 | 292300.0 | 138.25 |
| 2020-04-16 | 136.32 | 130.59 | 133.71 | 133.22 | 171500.0 | 133.22 |
| 2020-04-15 | 138.13 | 132.76 | 134.86 | 133.32 | 171000.0 | 133.32 |
| 2020-04-14 | 139.9 | 136.07 | 137.0 | 139.03 | 159900.0 | 139.03 |
| 2020-04-13 | 141.1 | 132.02 | 141.09 | 135.0 | 157600.0 | 135.0 |
| 2020-04-09 | 146.17 | 140.89 | 142.71 | 142.89 | 268000.0 | 142.89 |
| 2020-04-08 | 145.09 | 136.68 | 138.14 | 140.01 | 234200.0 | 140.01 |
| 2020-04-07 | 146.44 | 133.97 | 144.73 | 136.42 | 290800.0 | 136.42 |
| 2020-04-06 | 139.21 | 130.68 | 133.31 | 137.89 | 176400.0 | 137.89 |
| 2020-04-03 | 130.5 | 123.08 | 126.41 | 126.78 | 261600.0 | 126.78 |
| 2020-04-02 | 130.72 | 121.72 | 126.66 | 126.56 | 211800.0 | 126.56 |
| 2020-04-01 | 139.78 | 126.72 | 137.2 | 127.98 | 314600.0 | 127.98 |
| 2020-03-31 | 144.38 | 139.0 | 141.54 | 144.03 | 429800.0 | 144.03 |
| 2020-03-30 | 145.1 | 139.25 | 143.42 | 144.39 | 234100.0 | 144.39 |
| 2020-03-27 | 147.82 | 138.12 | 138.3 | 141.65 | 191100.0 | 141.65 |
| 2020-03-26 | 146.31 | 137.41 | 140.23 | 145.08 | 182000.0 | 145.08 |
| 2020-03-25 | 141.45 | 128.67 | 131.33 | 138.79 | 290600.0 | 138.79 |
| 2020-03-24 | 132.1 | 116.83 | 117.35 | 130.63 | 301400.0 | 130.63 |
| 2020-03-23 | 115.58 | 105.7 | 112.06 | 111.84 | 412300.0 | 111.84 |
| 2020-03-20 | 117.81 | 108.61 | 113.58 | 111.6 | 469500.0 | 111.6 |
| 2020-03-19 | 116.39 | 105.1 | 108.26 | 113.33 | 332900.0 | 113.33 |
| 2020-03-18 | 111.15 | 104.02 | 109.09 | 108.54 | 268600.0 | 108.54 |
| 2020-03-17 | 117.75 | 109.57 | 114.72 | 117.0 | 375300.0 | 117.0 |
| 2020-03-16 | 123.99 | 111.36 | 111.36 | 113.87 | 358800.0 | 113.87 |
| 2020-03-13 | 136.29 | 120.01 | 126.77 | 136.27 | 453800.0 | 136.27 |
| 2020-03-12 | 126.72 | 118.05 | 126.72 | 119.88 | 494000.0 | 119.88 |
| 2020-03-11 | 145.81 | 135.77 | 143.32 | 136.54 | 317400.0 | 136.54 |
| 2020-03-10 | 148.89 | 141.82 | 147.83 | 146.5 | 255800.0 | 146.5 |
| 2020-03-09 | 146.22 | 140.3 | 144.07 | 144.78 | 251900.0 | 144.78 |
| 2020-03-06 | 157.37 | 150.2 | 155.26 | 153.44 | 290500.0 | 153.44 |
| 2020-03-05 | 171.78 | 159.18 | 170.5 | 160.56 | 229800.0 | 160.56 |
| 2020-03-04 | 175.71 | 169.18 | 173.1 | 174.96 | 151800.0 | 174.96 |
| 2020-03-03 | 176.3 | 167.43 | 170.86 | 170.27 | 183300.0 | 170.27 |
| 2020-03-02 | 172.46 | 164.02 | 165.5 | 171.25 | 216900.0 | 171.25 |
| 2020-02-28 | 174.91 | 163.13 | 174.01 | 164.6 | 353700.0 | 164.6 |
| 2020-02-27 | 182.39 | 174.63 | 176.92 | 177.34 | 198000.0 | 177.34 |
| 2020-02-26 | 181.69 | 177.18 | 177.18 | 179.64 | 125900.0 | 179.64 |
| 2020-02-25 | 184.86 | 175.62 | 183.98 | 176.78 | 123000.0 | 176.78 |
| 2020-02-24 | 185.62 | 182.99 | 183.74 | 183.57 | 90500.0 | 183.57 |
| 2020-02-21 | 192.57 | 188.13 | 192.57 | 188.63 | 113300.0 | 188.63 |
| 2020-02-20 | 194.22 | 189.4 | 193.6 | 192.26 | 89000.0 | 192.26 |
| 2020-02-19 | 196.08 | 193.3 | 193.39 | 194.5 | 73300.0 | 194.5 |
| 2020-02-18 | 193.56 | 190.47 | 192.1 | 193.06 | 66800.0 | 193.06 |