| 名前 | Huntington Ingalls Industries Inc. Common Stock |
| ティッカー | HII |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 179.0 | 174.8 | 177.63 | 175.16 | 616700.0 | 175.16 |
| 2021-02-12 | 176.8 | 170.42 | 170.73 | 176.13 | 429100.0 | 176.13 |
| 2021-02-11 | 179.75 | 169.53 | 170.5 | 170.53 | 742400.0 | 170.53 |
| 2021-02-10 | 169.1 | 166.91 | 168.13 | 167.77 | 321700.0 | 167.77 |
| 2021-02-09 | 167.24 | 164.5 | 165.33 | 167.22 | 346200.0 | 167.22 |
| 2021-02-08 | 166.25 | 163.84 | 165.15 | 165.02 | 296600.0 | 165.02 |
| 2021-02-05 | 165.77 | 162.0 | 162.8 | 163.9 | 405400.0 | 163.9 |
| 2021-02-04 | 162.4 | 159.98 | 161.88 | 161.25 | 549400.0 | 161.25 |
| 2021-02-03 | 161.66 | 158.97 | 159.62 | 161.2 | 309600.0 | 161.2 |
| 2021-02-02 | 161.39 | 158.0 | 159.91 | 159.62 | 448800.0 | 159.62 |
| 2021-02-01 | 159.73 | 156.36 | 158.01 | 157.77 | 421800.0 | 157.77 |
| 2021-01-29 | 162.03 | 157.1 | 161.28 | 157.33 | 346200.0 | 157.33 |
| 2021-01-28 | 164.62 | 161.28 | 163.95 | 161.95 | 379800.0 | 161.95 |
| 2021-01-27 | 166.41 | 159.85 | 160.0 | 163.2 | 758000.0 | 163.2 |
| 2021-01-26 | 169.69 | 160.8 | 168.65 | 160.88 | 466400.0 | 160.88 |
| 2021-01-25 | 169.17 | 165.48 | 167.09 | 166.51 | 280800.0 | 166.51 |
| 2021-01-22 | 168.57 | 164.48 | 166.57 | 167.64 | 312000.0 | 167.64 |
| 2021-01-21 | 170.17 | 166.73 | 167.85 | 166.89 | 295800.0 | 166.89 |
| 2021-01-20 | 170.84 | 168.27 | 170.24 | 168.46 | 280900.0 | 168.46 |
| 2021-01-19 | 173.75 | 170.31 | 173.16 | 170.57 | 310000.0 | 170.57 |
| 2021-01-15 | 172.58 | 168.12 | 171.25 | 171.47 | 297100.0 | 171.47 |
| 2021-01-14 | 175.35 | 171.68 | 172.61 | 172.02 | 377100.0 | 172.02 |
| 2021-01-13 | 173.0 | 170.26 | 171.59 | 171.3 | 223600.0 | 171.3 |
| 2021-01-12 | 173.32 | 169.12 | 169.8 | 172.21 | 271200.0 | 172.21 |
| 2021-01-11 | 171.11 | 167.76 | 167.76 | 169.2 | 262100.0 | 169.2 |
| 2021-01-08 | 172.9 | 167.03 | 170.96 | 169.09 | 404100.0 | 169.09 |
| 2021-01-07 | 171.65 | 168.6 | 171.65 | 169.74 | 471000.0 | 169.74 |
| 2021-01-06 | 171.46 | 163.22 | 163.22 | 170.98 | 463200.0 | 170.98 |
| 2021-01-05 | 167.03 | 164.03 | 164.18 | 165.56 | 392100.0 | 165.56 |
| 2021-01-04 | 169.87 | 162.18 | 169.64 | 164.05 | 473600.0 | 164.05 |
| 2020-12-31 | 171.08 | 167.55 | 168.04 | 170.48 | 286700.0 | 170.48 |
| 2020-12-30 | 169.4 | 166.37 | 166.61 | 168.54 | 198800.0 | 168.54 |
| 2020-12-29 | 168.02 | 164.81 | 167.96 | 166.58 | 252800.0 | 166.58 |
| 2020-12-28 | 169.17 | 166.04 | 166.37 | 166.89 | 178800.0 | 166.89 |
| 2020-12-24 | 166.6 | 163.88 | 166.6 | 165.4 | 94700.0 | 165.4 |
| 2020-12-23 | 167.18 | 163.98 | 164.56 | 166.55 | 177200.0 | 166.55 |
| 2020-12-22 | 165.87 | 163.03 | 164.99 | 163.63 | 298700.0 | 163.63 |
| 2020-12-21 | 168.09 | 163.44 | 166.87 | 165.27 | 420700.0 | 165.27 |
| 2020-12-18 | 172.51 | 168.5 | 170.56 | 169.62 | 977100.0 | 169.62 |
| 2020-12-17 | 174.91 | 170.4 | 174.63 | 170.47 | 414700.0 | 170.47 |
| 2020-12-16 | 177.14 | 173.12 | 176.45 | 174.62 | 310400.0 | 174.62 |
| 2020-12-15 | 177.27 | 173.78 | 175.4 | 176.07 | 316500.0 | 176.07 |
| 2020-12-14 | 179.9 | 174.06 | 179.0 | 174.98 | 412400.0 | 174.98 |
| 2020-12-11 | 179.28 | 173.97 | 173.97 | 177.7 | 446800.0 | 177.7 |
| 2020-12-10 | 176.27 | 171.54 | 171.54 | 174.46 | 479700.0 | 174.46 |
| 2020-12-09 | 174.93 | 172.4 | 172.84 | 173.44 | 458000.0 | 173.44 |
| 2020-12-08 | 172.74 | 169.24 | 169.24 | 171.59 | 420000.0 | 171.59 |
| 2020-12-07 | 170.38 | 165.11 | 167.4 | 170.04 | 461100.0 | 170.04 |
| 2020-12-04 | 169.62 | 163.56 | 164.12 | 167.69 | 284600.0 | 167.69 |
| 2020-12-03 | 166.09 | 163.14 | 164.04 | 163.73 | 314500.0 | 163.73 |
| 2020-12-02 | 164.91 | 160.3 | 162.69 | 163.17 | 359300.0 | 163.17 |
| 2020-12-01 | 166.55 | 162.34 | 162.95 | 164.42 | 373600.0 | 164.42 |
| 2020-11-30 | 164.38 | 159.0 | 163.2 | 160.19 | 613000.0 | 160.19 |
| 2020-11-27 | 165.63 | 163.4 | 165.63 | 164.53 | 139500.0 | 164.53 |
| 2020-11-25 | 169.5 | 165.13 | 169.13 | 165.53 | 284600.0 | 165.53 |
| 2020-11-24 | 172.54 | 166.82 | 166.82 | 170.87 | 391500.0 | 169.73 |
| 2020-11-23 | 165.26 | 160.0 | 160.1 | 165.11 | 423800.0 | 164.01 |
| 2020-11-20 | 162.92 | 157.71 | 162.2 | 158.74 | 530000.0 | 157.68 |
| 2020-11-19 | 163.4 | 160.69 | 162.26 | 162.21 | 275300.0 | 161.13 |
| 2020-11-18 | 165.08 | 163.0 | 164.74 | 163.02 | 258200.0 | 161.93 |
| 2020-11-17 | 165.27 | 161.56 | 162.01 | 162.82 | 311900.0 | 161.73 |
| 2020-11-16 | 166.73 | 162.67 | 165.27 | 163.26 | 488400.0 | 162.17 |
| 2020-11-13 | 165.19 | 159.58 | 160.14 | 164.01 | 378600.0 | 162.92 |
| 2020-11-12 | 159.48 | 156.06 | 157.16 | 158.53 | 314400.0 | 157.47 |
| 2020-11-11 | 162.1 | 157.92 | 161.53 | 158.04 | 449000.0 | 156.99 |
| 2020-11-10 | 164.4 | 157.14 | 157.2 | 161.54 | 488700.0 | 160.46 |
| 2020-11-09 | 164.69 | 155.24 | 160.0 | 155.97 | 632100.0 | 154.93 |
| 2020-11-06 | 154.82 | 151.5 | 151.5 | 152.72 | 323600.0 | 151.7 |
| 2020-11-05 | 159.45 | 148.85 | 151.99 | 151.81 | 794500.0 | 150.8 |
| 2020-11-04 | 158.74 | 150.66 | 157.89 | 150.72 | 566900.0 | 149.71 |
| 2020-11-03 | 158.0 | 151.6 | 152.28 | 156.9 | 392600.0 | 155.85 |
| 2020-11-02 | 152.12 | 147.32 | 149.43 | 149.5 | 397300.0 | 148.5 |
| 2020-10-30 | 147.66 | 142.64 | 142.64 | 147.48 | 301300.0 | 146.5 |
| 2020-10-29 | 143.47 | 138.8 | 140.56 | 142.97 | 324100.0 | 142.02 |
| 2020-10-28 | 146.38 | 140.93 | 144.05 | 141.46 | 352300.0 | 140.52 |
| 2020-10-27 | 149.23 | 146.18 | 148.81 | 146.51 | 284100.0 | 145.53 |
| 2020-10-26 | 151.77 | 148.86 | 151.45 | 149.71 | 341600.0 | 148.71 |
| 2020-10-23 | 153.85 | 152.11 | 153.25 | 152.82 | 258900.0 | 151.8 |
| 2020-10-22 | 152.53 | 149.2 | 149.94 | 152.23 | 231700.0 | 151.21 |
| 2020-10-21 | 150.15 | 146.65 | 147.7 | 149.52 | 295100.0 | 148.52 |
| 2020-10-20 | 149.48 | 146.15 | 147.68 | 147.7 | 227400.0 | 146.71 |
| 2020-10-19 | 149.98 | 146.5 | 148.43 | 146.96 | 215300.0 | 145.98 |
| 2020-10-16 | 150.43 | 146.25 | 147.79 | 148.0 | 376600.0 | 147.01 |
| 2020-10-15 | 150.48 | 146.85 | 150.48 | 147.55 | 379800.0 | 146.57 |
| 2020-10-14 | 152.88 | 147.37 | 147.37 | 151.53 | 237700.0 | 150.52 |
| 2020-10-13 | 150.08 | 147.57 | 148.0 | 148.46 | 262000.0 | 147.47 |
| 2020-10-12 | 152.27 | 148.11 | 149.98 | 149.45 | 243300.0 | 148.45 |
| 2020-10-09 | 151.39 | 149.01 | 150.92 | 149.98 | 406400.0 | 148.98 |
| 2020-10-08 | 149.7 | 146.15 | 148.78 | 149.64 | 279100.0 | 148.64 |
| 2020-10-07 | 150.64 | 147.37 | 148.42 | 147.94 | 317200.0 | 146.95 |
| 2020-10-06 | 151.28 | 146.58 | 147.91 | 147.13 | 412900.0 | 146.15 |
| 2020-10-05 | 147.07 | 144.58 | 146.11 | 146.32 | 337500.0 | 145.34 |
| 2020-10-02 | 144.32 | 137.21 | 137.21 | 144.13 | 392800.0 | 143.17 |
| 2020-10-01 | 142.86 | 139.3 | 140.76 | 139.98 | 364200.0 | 139.05 |
| 2020-09-30 | 142.93 | 140.04 | 142.09 | 140.75 | 368200.0 | 139.81 |
| 2020-09-29 | 143.52 | 140.87 | 142.62 | 141.21 | 233100.0 | 140.27 |
| 2020-09-28 | 145.24 | 141.7 | 143.22 | 143.13 | 340600.0 | 142.18 |
| 2020-09-25 | 142.1 | 138.64 | 138.64 | 141.22 | 275500.0 | 140.28 |
| 2020-09-24 | 141.03 | 136.44 | 139.29 | 139.49 | 410500.0 | 138.56 |
| 2020-09-23 | 145.54 | 138.22 | 144.2 | 139.43 | 431500.0 | 138.5 |
| 2020-09-22 | 145.92 | 142.3 | 143.9 | 143.61 | 365100.0 | 142.65 |
| 2020-09-21 | 147.44 | 142.69 | 146.7 | 143.9 | 477300.0 | 142.94 |
| 2020-09-18 | 151.52 | 148.78 | 150.0 | 149.18 | 670800.0 | 148.18 |
| 2020-09-17 | 151.19 | 145.47 | 146.01 | 150.59 | 383200.0 | 149.59 |
| 2020-09-16 | 150.1 | 143.97 | 145.17 | 147.94 | 360500.0 | 146.95 |
| 2020-09-15 | 147.14 | 144.0 | 146.77 | 145.27 | 448000.0 | 144.3 |
| 2020-09-14 | 148.11 | 144.06 | 148.0 | 146.85 | 602800.0 | 145.87 |
| 2020-09-11 | 148.24 | 138.1 | 138.1 | 147.4 | 837500.0 | 146.42 |
| 2020-09-10 | 144.26 | 137.64 | 142.88 | 137.83 | 794100.0 | 136.91 |
| 2020-09-09 | 143.81 | 138.61 | 142.42 | 141.35 | 575700.0 | 140.41 |
| 2020-09-08 | 147.95 | 141.35 | 147.09 | 141.76 | 899400.0 | 140.81 |
| 2020-09-04 | 153.48 | 146.82 | 151.53 | 147.51 | 598700.0 | 146.53 |
| 2020-09-03 | 154.43 | 147.84 | 153.08 | 150.12 | 618600.0 | 149.12 |
| 2020-09-02 | 152.89 | 148.8 | 150.29 | 151.35 | 739000.0 | 150.34 |
| 2020-09-01 | 150.77 | 147.63 | 150.09 | 150.33 | 740400.0 | 149.33 |
| 2020-08-31 | 152.74 | 149.69 | 151.76 | 151.52 | 636600.0 | 150.51 |
| 2020-08-28 | 154.09 | 151.45 | 153.74 | 152.46 | 413600.0 | 151.44 |
| 2020-08-27 | 156.3 | 152.5 | 153.25 | 153.44 | 470100.0 | 152.42 |
| 2020-08-26 | 158.52 | 153.51 | 158.09 | 153.89 | 459800.0 | 151.84 |
| 2020-08-25 | 163.17 | 158.13 | 162.81 | 158.94 | 261300.0 | 156.82 |
| 2020-08-24 | 162.3 | 157.61 | 159.15 | 162.18 | 309100.0 | 160.02 |
| 2020-08-21 | 161.48 | 158.07 | 159.1 | 158.63 | 331800.0 | 156.52 |
| 2020-08-20 | 161.98 | 159.41 | 161.51 | 159.54 | 259900.0 | 157.41 |
| 2020-08-19 | 164.49 | 161.98 | 161.98 | 162.77 | 227900.0 | 160.6 |
| 2020-08-18 | 163.41 | 161.44 | 162.66 | 162.29 | 333900.0 | 160.13 |
| 2020-08-17 | 166.89 | 162.65 | 166.74 | 163.09 | 352500.0 | 160.92 |
| 2020-08-14 | 169.0 | 163.5 | 163.62 | 166.89 | 217000.0 | 164.67 |
| 2020-08-13 | 165.81 | 161.85 | 163.11 | 164.13 | 381300.0 | 161.94 |
| 2020-08-12 | 170.02 | 163.0 | 170.02 | 164.17 | 416600.0 | 161.98 |
| 2020-08-11 | 174.5 | 168.39 | 172.23 | 168.54 | 231500.0 | 166.3 |
| 2020-08-10 | 170.99 | 165.87 | 167.89 | 169.13 | 512300.0 | 166.88 |
| 2020-08-07 | 169.77 | 161.44 | 161.46 | 167.9 | 550400.0 | 165.66 |
| 2020-08-06 | 174.42 | 160.0 | 171.01 | 162.8 | 1171000.0 | 160.63 |
| 2020-08-05 | 178.67 | 174.05 | 175.44 | 178.67 | 454100.0 | 176.29 |
| 2020-08-04 | 176.79 | 172.85 | 175.41 | 173.54 | 278100.0 | 171.23 |
| 2020-08-03 | 176.97 | 173.45 | 174.03 | 175.34 | 224300.0 | 173.0 |
| 2020-07-31 | 175.62 | 171.24 | 174.4 | 173.71 | 313400.0 | 171.4 |
| 2020-07-30 | 176.98 | 172.97 | 173.67 | 174.79 | 177200.0 | 172.46 |
| 2020-07-29 | 176.72 | 172.59 | 175.34 | 175.88 | 129300.0 | 173.54 |
| 2020-07-28 | 177.5 | 173.06 | 173.06 | 174.99 | 190900.0 | 172.66 |
| 2020-07-27 | 176.41 | 172.66 | 176.41 | 173.2 | 201600.0 | 170.89 |
| 2020-07-24 | 182.26 | 176.7 | 180.91 | 177.06 | 192900.0 | 174.7 |
| 2020-07-23 | 183.68 | 178.85 | 179.5 | 180.91 | 239800.0 | 178.5 |
| 2020-07-22 | 180.5 | 177.31 | 177.91 | 179.61 | 244000.0 | 177.22 |
| 2020-07-21 | 180.27 | 177.0 | 177.0 | 178.01 | 196500.0 | 175.64 |
| 2020-07-20 | 179.99 | 175.51 | 179.57 | 176.23 | 273000.0 | 173.88 |
| 2020-07-17 | 181.37 | 178.21 | 180.02 | 180.95 | 236700.0 | 178.54 |
| 2020-07-16 | 182.24 | 175.71 | 176.8 | 179.37 | 270400.0 | 176.98 |
| 2020-07-15 | 178.36 | 174.79 | 176.19 | 176.97 | 239100.0 | 174.61 |
| 2020-07-14 | 172.85 | 168.25 | 170.0 | 171.82 | 305000.0 | 169.53 |
| 2020-07-13 | 172.59 | 167.66 | 169.2 | 169.62 | 337500.0 | 167.36 |
| 2020-07-10 | 167.35 | 161.92 | 161.92 | 167.04 | 269700.0 | 164.82 |
| 2020-07-09 | 166.91 | 161.35 | 166.48 | 161.77 | 319800.0 | 159.62 |
| 2020-07-08 | 170.35 | 166.62 | 168.31 | 167.49 | 333600.0 | 165.26 |
| 2020-07-07 | 175.26 | 168.18 | 171.63 | 168.32 | 207600.0 | 166.08 |
| 2020-07-06 | 176.58 | 172.95 | 176.18 | 173.28 | 176000.0 | 170.97 |
| 2020-07-02 | 176.94 | 172.62 | 175.92 | 173.11 | 233200.0 | 170.8 |
| 2020-07-01 | 177.72 | 173.15 | 176.16 | 173.73 | 278200.0 | 171.42 |
| 2020-06-30 | 178.09 | 173.23 | 176.16 | 174.49 | 272100.0 | 172.17 |
| 2020-06-29 | 177.9 | 173.46 | 173.62 | 177.41 | 337500.0 | 175.05 |
| 2020-06-26 | 172.81 | 168.49 | 171.99 | 170.96 | 914900.0 | 168.68 |
| 2020-06-25 | 172.21 | 165.43 | 165.62 | 172.11 | 396100.0 | 169.82 |
| 2020-06-24 | 175.25 | 167.08 | 174.85 | 167.22 | 390200.0 | 164.99 |
| 2020-06-23 | 179.85 | 175.49 | 179.4 | 177.17 | 329100.0 | 174.81 |
| 2020-06-22 | 178.2 | 174.83 | 177.16 | 177.92 | 382300.0 | 175.55 |
| 2020-06-19 | 185.11 | 176.87 | 185.11 | 178.66 | 654900.0 | 176.28 |
| 2020-06-18 | 186.14 | 181.16 | 181.36 | 181.49 | 304300.0 | 179.07 |
| 2020-06-17 | 187.74 | 183.77 | 185.87 | 183.95 | 287700.0 | 181.5 |
| 2020-06-16 | 190.63 | 183.33 | 189.46 | 185.58 | 298000.0 | 183.11 |
| 2020-06-15 | 183.31 | 177.29 | 177.29 | 182.08 | 404800.0 | 179.65 |
| 2020-06-12 | 187.01 | 179.11 | 186.54 | 182.29 | 326300.0 | 179.86 |
| 2020-06-11 | 194.0 | 180.29 | 190.53 | 180.8 | 368600.0 | 178.39 |
| 2020-06-10 | 200.56 | 192.86 | 196.79 | 197.01 | 477400.0 | 194.39 |
| 2020-06-09 | 204.88 | 196.91 | 203.0 | 197.76 | 304800.0 | 195.13 |
| 2020-06-08 | 207.09 | 204.01 | 204.63 | 206.02 | 326000.0 | 203.28 |
| 2020-06-05 | 206.9 | 201.54 | 205.78 | 202.57 | 339900.0 | 199.87 |
| 2020-06-04 | 201.63 | 197.15 | 199.37 | 198.52 | 404400.0 | 195.88 |
| 2020-06-03 | 201.65 | 194.98 | 196.44 | 199.67 | 365400.0 | 197.01 |
| 2020-06-02 | 197.77 | 193.59 | 197.67 | 194.25 | 382700.0 | 191.66 |
| 2020-06-01 | 203.75 | 194.55 | 199.72 | 195.53 | 353400.0 | 192.93 |
| 2020-05-29 | 201.65 | 196.33 | 198.11 | 199.89 | 355100.0 | 197.23 |
| 2020-05-28 | 209.96 | 200.03 | 208.7 | 200.68 | 345200.0 | 198.01 |
| 2020-05-27 | 206.04 | 196.92 | 196.92 | 205.92 | 432300.0 | 202.16 |
| 2020-05-26 | 195.25 | 188.5 | 188.5 | 193.42 | 421400.0 | 189.89 |
| 2020-05-22 | 184.61 | 178.23 | 183.87 | 182.77 | 430800.0 | 179.43 |
| 2020-05-21 | 182.61 | 177.43 | 177.44 | 181.5 | 302200.0 | 178.19 |
| 2020-05-20 | 178.66 | 174.5 | 175.89 | 175.11 | 340300.0 | 171.91 |
| 2020-05-19 | 180.91 | 173.46 | 180.91 | 173.5 | 358500.0 | 170.33 |
| 2020-05-18 | 181.65 | 175.88 | 176.68 | 180.41 | 458300.0 | 177.12 |
| 2020-05-15 | 173.28 | 166.65 | 166.65 | 170.54 | 295300.0 | 167.43 |
| 2020-05-14 | 172.3 | 165.46 | 167.84 | 172.22 | 319000.0 | 169.08 |
| 2020-05-13 | 172.77 | 168.59 | 172.02 | 170.26 | 280500.0 | 167.15 |
| 2020-05-12 | 180.86 | 173.51 | 178.84 | 173.52 | 359300.0 | 170.35 |
| 2020-05-11 | 182.32 | 176.77 | 179.11 | 178.11 | 343200.0 | 174.86 |
| 2020-05-08 | 184.42 | 175.0 | 175.0 | 180.58 | 554100.0 | 177.28 |
| 2020-05-07 | 188.27 | 171.7 | 181.25 | 173.31 | 768700.0 | 170.15 |
| 2020-05-06 | 184.64 | 177.89 | 184.09 | 178.65 | 339000.0 | 175.39 |
| 2020-05-05 | 185.61 | 181.77 | 181.96 | 182.67 | 319900.0 | 179.34 |
| 2020-05-04 | 183.84 | 176.24 | 183.84 | 179.98 | 424400.0 | 176.69 |
| 2020-05-01 | 189.33 | 182.11 | 188.58 | 185.67 | 432000.0 | 182.28 |
| 2020-04-30 | 192.97 | 188.25 | 192.97 | 191.41 | 342800.0 | 187.92 |
| 2020-04-29 | 197.79 | 190.66 | 194.99 | 195.55 | 307900.0 | 191.98 |
| 2020-04-28 | 193.2 | 187.3 | 187.56 | 191.27 | 352700.0 | 187.78 |
| 2020-04-27 | 189.64 | 184.05 | 185.66 | 188.26 | 434100.0 | 184.82 |
| 2020-04-24 | 188.18 | 183.35 | 188.12 | 184.5 | 248900.0 | 181.13 |
| 2020-04-23 | 189.97 | 185.48 | 187.18 | 186.77 | 269500.0 | 183.36 |
| 2020-04-22 | 189.92 | 185.21 | 188.66 | 186.23 | 311500.0 | 182.83 |
| 2020-04-21 | 190.76 | 181.93 | 188.91 | 184.45 | 333500.0 | 181.08 |
| 2020-04-20 | 196.16 | 192.02 | 195.52 | 192.26 | 324100.0 | 188.75 |
| 2020-04-17 | 198.83 | 193.01 | 197.01 | 195.96 | 533600.0 | 192.38 |
| 2020-04-16 | 194.14 | 189.48 | 190.95 | 192.48 | 265900.0 | 188.97 |
| 2020-04-15 | 195.04 | 187.77 | 194.28 | 190.98 | 267600.0 | 187.49 |
| 2020-04-14 | 200.48 | 194.91 | 198.41 | 197.02 | 233200.0 | 193.42 |
| 2020-04-13 | 196.05 | 190.88 | 192.77 | 194.59 | 217100.0 | 191.04 |
| 2020-04-09 | 198.89 | 190.87 | 198.0 | 192.39 | 436900.0 | 188.88 |
| 2020-04-08 | 198.1 | 192.83 | 195.04 | 195.44 | 272400.0 | 191.87 |
| 2020-04-07 | 202.26 | 191.56 | 200.08 | 191.74 | 246400.0 | 188.24 |
| 2020-04-06 | 195.89 | 187.28 | 187.28 | 193.71 | 336300.0 | 190.17 |
| 2020-04-03 | 184.49 | 177.11 | 178.1 | 181.04 | 345900.0 | 177.74 |
| 2020-04-02 | 184.03 | 171.42 | 171.95 | 180.64 | 361800.0 | 177.34 |
| 2020-04-01 | 177.83 | 170.03 | 174.6 | 173.14 | 402100.0 | 169.98 |
| 2020-03-31 | 190.22 | 179.22 | 187.6 | 182.21 | 519800.0 | 178.88 |
| 2020-03-30 | 192.25 | 184.73 | 186.5 | 189.54 | 385200.0 | 186.08 |
| 2020-03-27 | 192.77 | 184.61 | 188.46 | 185.59 | 473900.0 | 182.2 |
| 2020-03-26 | 196.7 | 177.18 | 178.17 | 195.29 | 429800.0 | 191.72 |
| 2020-03-25 | 183.33 | 164.21 | 167.69 | 177.44 | 512300.0 | 174.2 |
| 2020-03-24 | 168.95 | 159.31 | 162.91 | 165.38 | 407700.0 | 162.36 |
| 2020-03-23 | 158.54 | 147.14 | 158.01 | 153.97 | 462600.0 | 151.16 |
| 2020-03-20 | 172.28 | 157.05 | 169.68 | 159.32 | 413900.0 | 156.41 |
| 2020-03-19 | 195.2 | 166.71 | 170.63 | 169.47 | 583800.0 | 166.38 |
| 2020-03-18 | 173.35 | 148.48 | 150.19 | 172.36 | 577500.0 | 169.21 |
| 2020-03-17 | 162.65 | 149.02 | 159.17 | 161.1 | 764000.0 | 158.16 |
| 2020-03-16 | 170.77 | 156.47 | 163.86 | 156.67 | 458700.0 | 153.81 |
| 2020-03-13 | 185.69 | 171.2 | 185.69 | 178.62 | 435300.0 | 175.36 |
| 2020-03-12 | 192.85 | 176.54 | 182.45 | 176.66 | 622800.0 | 173.43 |
| 2020-03-11 | 205.19 | 193.36 | 203.71 | 197.92 | 562800.0 | 194.31 |
| 2020-03-10 | 209.46 | 196.27 | 201.31 | 209.4 | 504000.0 | 205.58 |
| 2020-03-09 | 202.57 | 191.06 | 196.17 | 194.85 | 653600.0 | 191.29 |
| 2020-03-06 | 208.69 | 199.72 | 204.15 | 204.29 | 552300.0 | 200.56 |
| 2020-03-05 | 216.63 | 208.32 | 214.01 | 209.69 | 378800.0 | 205.86 |
| 2020-03-04 | 220.67 | 209.55 | 212.55 | 219.54 | 415000.0 | 215.53 |
| 2020-03-03 | 216.69 | 206.37 | 210.49 | 207.6 | 879200.0 | 203.81 |
| 2020-03-02 | 210.71 | 203.03 | 207.58 | 209.64 | 924100.0 | 205.81 |
| 2020-02-28 | 212.38 | 200.91 | 208.48 | 205.53 | 1072400.0 | 201.78 |
| 2020-02-27 | 219.32 | 211.28 | 212.98 | 215.25 | 669000.0 | 211.32 |
| 2020-02-26 | 227.29 | 218.97 | 224.41 | 219.76 | 424600.0 | 214.74 |
| 2020-02-25 | 235.86 | 221.64 | 235.31 | 222.83 | 380200.0 | 217.74 |
| 2020-02-24 | 236.37 | 229.46 | 231.54 | 234.84 | 365300.0 | 229.47 |
| 2020-02-21 | 237.48 | 234.14 | 236.31 | 236.02 | 246300.0 | 230.63 |
| 2020-02-20 | 239.52 | 234.93 | 235.02 | 237.42 | 362200.0 | 231.99 |
| 2020-02-19 | 240.32 | 235.07 | 239.28 | 235.7 | 538300.0 | 230.31 |
| 2020-02-18 | 245.11 | 237.25 | 245.0 | 237.5 | 668200.0 | 232.07 |