| 名前 | International Business Machines Corporation Common Stock |
| ティッカー | IBM |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 120.6 | 119.36 | 120.15 | 120.07 | 6638000.0 | 120.07 |
| 2021-02-12 | 121.36 | 120.09 | 121.0 | 120.8 | 3871200.0 | 120.8 |
| 2021-02-11 | 122.21 | 120.63 | 122.0 | 120.91 | 5381600.0 | 120.91 |
| 2021-02-10 | 123.41 | 121.21 | 123.03 | 122.24 | 4866800.0 | 122.24 |
| 2021-02-09 | 122.6 | 121.05 | 121.9 | 122.1 | 4717000.0 | 122.1 |
| 2021-02-08 | 123.98 | 122.4 | 122.62 | 123.61 | 5888000.0 | 121.98 |
| 2021-02-05 | 121.81 | 120.52 | 121.0 | 121.79 | 4565700.0 | 120.18 |
| 2021-02-04 | 121.1 | 118.87 | 119.91 | 121.02 | 4562100.0 | 119.42 |
| 2021-02-03 | 119.8 | 118.12 | 119.04 | 119.12 | 6715400.0 | 117.55 |
| 2021-02-02 | 121.0 | 119.28 | 119.36 | 119.44 | 6341900.0 | 117.86 |
| 2021-02-01 | 120.95 | 118.73 | 119.9 | 120.54 | 6250500.0 | 118.95 |
| 2021-01-29 | 121.3 | 118.9 | 120.22 | 119.11 | 11825500.0 | 117.54 |
| 2021-01-28 | 123.2 | 120.07 | 122.8 | 120.08 | 8084100.0 | 118.5 |
| 2021-01-27 | 124.79 | 121.62 | 122.08 | 122.47 | 12146500.0 | 120.86 |
| 2021-01-26 | 122.59 | 118.42 | 119.18 | 122.49 | 10694700.0 | 120.87 |
| 2021-01-25 | 119.54 | 117.45 | 118.76 | 118.58 | 13686400.0 | 117.02 |
| 2021-01-22 | 120.7 | 117.36 | 120.7 | 118.61 | 38063500.0 | 117.05 |
| 2021-01-21 | 132.24 | 130.05 | 130.12 | 131.65 | 12819200.0 | 129.91 |
| 2021-01-20 | 131.06 | 128.56 | 129.7 | 130.08 | 5598700.0 | 128.36 |
| 2021-01-19 | 129.59 | 128.09 | 129.28 | 129.02 | 5398000.0 | 127.32 |
| 2021-01-15 | 129.24 | 127.67 | 128.28 | 128.39 | 4905500.0 | 126.7 |
| 2021-01-14 | 130.16 | 127.55 | 128.02 | 128.97 | 7503200.0 | 127.27 |
| 2021-01-13 | 129.75 | 126.46 | 129.15 | 126.92 | 7677700.0 | 125.25 |
| 2021-01-12 | 129.85 | 127.94 | 129.09 | 129.21 | 3749200.0 | 127.51 |
| 2021-01-11 | 129.68 | 127.66 | 127.95 | 128.58 | 5602500.0 | 126.88 |
| 2021-01-08 | 129.32 | 126.98 | 128.57 | 128.53 | 4676200.0 | 126.84 |
| 2021-01-07 | 130.46 | 128.26 | 130.04 | 128.99 | 4507400.0 | 127.29 |
| 2021-01-06 | 131.88 | 126.72 | 126.9 | 129.29 | 7956700.0 | 127.59 |
| 2021-01-05 | 126.68 | 124.61 | 125.01 | 126.14 | 6114600.0 | 124.48 |
| 2021-01-04 | 125.92 | 123.04 | 125.85 | 123.94 | 5179200.0 | 122.31 |
| 2020-12-31 | 126.03 | 123.99 | 124.22 | 125.88 | 3574400.0 | 124.22 |
| 2020-12-30 | 124.85 | 123.63 | 123.8 | 124.34 | 3380300.0 | 122.7 |
| 2020-12-29 | 125.48 | 123.24 | 125.35 | 123.8 | 3487000.0 | 122.17 |
| 2020-12-28 | 126.6 | 124.46 | 125.1 | 124.82 | 3615200.0 | 123.17 |
| 2020-12-24 | 125.1 | 124.21 | 125.0 | 124.69 | 1761100.0 | 123.05 |
| 2020-12-23 | 125.21 | 123.74 | 123.88 | 123.9 | 2693900.0 | 122.27 |
| 2020-12-22 | 124.22 | 122.41 | 123.31 | 123.61 | 4336100.0 | 121.98 |
| 2020-12-21 | 124.18 | 121.72 | 123.97 | 123.39 | 6115700.0 | 121.76 |
| 2020-12-18 | 126.4 | 124.97 | 125.59 | 125.85 | 7552800.0 | 124.19 |
| 2020-12-17 | 126.09 | 124.91 | 126.08 | 125.55 | 3788000.0 | 123.89 |
| 2020-12-16 | 126.57 | 125.29 | 125.93 | 125.55 | 4530100.0 | 123.89 |
| 2020-12-15 | 125.93 | 123.44 | 124.39 | 125.93 | 4359600.0 | 124.27 |
| 2020-12-14 | 126.24 | 123.47 | 125.32 | 123.53 | 5050000.0 | 121.9 |
| 2020-12-11 | 125.51 | 123.61 | 124.08 | 124.27 | 4481400.0 | 122.63 |
| 2020-12-10 | 126.93 | 124.94 | 126.35 | 124.96 | 4803200.0 | 123.31 |
| 2020-12-09 | 127.69 | 125.7 | 125.8 | 126.79 | 6513500.0 | 125.12 |
| 2020-12-08 | 126.33 | 124.64 | 125.32 | 125.71 | 5395000.0 | 124.05 |
| 2020-12-07 | 126.97 | 124.57 | 126.49 | 124.7 | 8318500.0 | 123.06 |
| 2020-12-04 | 127.38 | 123.64 | 123.97 | 127.2 | 5522800.0 | 125.52 |
| 2020-12-03 | 124.86 | 123.29 | 124.16 | 123.61 | 4548200.0 | 121.98 |
| 2020-12-02 | 124.64 | 122.41 | 122.85 | 124.62 | 3690700.0 | 122.98 |
| 2020-12-01 | 125.83 | 123.08 | 123.9 | 123.16 | 5312100.0 | 121.54 |
| 2020-11-30 | 125.0 | 123.09 | 124.1 | 123.52 | 5988000.0 | 121.89 |
| 2020-11-27 | 125.31 | 123.91 | 124.2 | 124.35 | 2091200.0 | 122.71 |
| 2020-11-25 | 124.33 | 122.11 | 122.93 | 124.2 | 4135900.0 | 122.56 |
| 2020-11-24 | 124.73 | 120.81 | 120.86 | 124.42 | 7752500.0 | 122.78 |
| 2020-11-23 | 120.52 | 117.27 | 117.43 | 120.09 | 5650400.0 | 118.51 |
| 2020-11-20 | 118.04 | 116.69 | 117.6 | 116.94 | 5024300.0 | 115.4 |
| 2020-11-19 | 117.45 | 115.89 | 116.54 | 117.18 | 3439600.0 | 115.63 |
| 2020-11-18 | 118.88 | 116.75 | 117.72 | 116.77 | 4606800.0 | 115.23 |
| 2020-11-17 | 118.54 | 117.07 | 117.6 | 117.7 | 4134500.0 | 116.15 |
| 2020-11-16 | 118.55 | 117.12 | 118.3 | 118.36 | 5293400.0 | 116.8 |
| 2020-11-13 | 117.37 | 115.01 | 115.19 | 116.85 | 4682600.0 | 115.31 |
| 2020-11-12 | 116.37 | 113.48 | 115.63 | 114.5 | 6498200.0 | 112.99 |
| 2020-11-11 | 118.35 | 116.22 | 118.12 | 117.2 | 4289600.0 | 115.65 |
| 2020-11-10 | 118.17 | 116.25 | 116.69 | 117.91 | 5622800.0 | 116.36 |
| 2020-11-09 | 119.74 | 115.27 | 117.88 | 115.53 | 8992200.0 | 114.01 |
| 2020-11-06 | 115.1 | 113.39 | 115.08 | 114.04 | 5249200.0 | 110.93 |
| 2020-11-05 | 115.29 | 113.01 | 113.3 | 114.77 | 4902200.0 | 111.64 |
| 2020-11-04 | 113.91 | 111.16 | 112.33 | 111.9 | 5800100.0 | 108.85 |
| 2020-11-03 | 115.65 | 113.63 | 114.0 | 114.16 | 4204300.0 | 111.04 |
| 2020-11-02 | 113.83 | 112.25 | 112.65 | 112.91 | 5311500.0 | 109.83 |
| 2020-10-30 | 111.8 | 107.75 | 107.9 | 111.66 | 7921500.0 | 108.61 |
| 2020-10-29 | 109.64 | 106.55 | 107.25 | 108.91 | 6760200.0 | 105.94 |
| 2020-10-28 | 109.73 | 105.92 | 108.66 | 106.65 | 9427300.0 | 103.74 |
| 2020-10-27 | 112.22 | 110.03 | 112.15 | 110.56 | 5936100.0 | 107.54 |
| 2020-10-26 | 114.9 | 111.84 | 114.45 | 112.22 | 7203400.0 | 109.16 |
| 2020-10-23 | 116.62 | 115.53 | 116.5 | 116.0 | 3893400.0 | 112.83 |
| 2020-10-22 | 116.06 | 112.98 | 115.0 | 115.76 | 7855800.0 | 112.6 |
| 2020-10-21 | 117.69 | 114.79 | 116.66 | 115.06 | 9755300.0 | 111.92 |
| 2020-10-20 | 120.15 | 116.84 | 119.8 | 117.37 | 21501100.0 | 114.17 |
| 2020-10-19 | 127.35 | 125.08 | 126.8 | 125.52 | 7478700.0 | 122.09 |
| 2020-10-16 | 126.43 | 124.66 | 125.17 | 125.93 | 4710400.0 | 122.49 |
| 2020-10-15 | 125.22 | 123.85 | 124.08 | 124.89 | 3385300.0 | 121.48 |
| 2020-10-14 | 126.94 | 125.13 | 125.13 | 125.94 | 3730100.0 | 122.5 |
| 2020-10-13 | 127.15 | 124.46 | 126.57 | 125.1 | 5406100.0 | 121.69 |
| 2020-10-12 | 128.25 | 126.44 | 128.07 | 127.21 | 4635100.0 | 123.74 |
| 2020-10-09 | 132.0 | 127.6 | 132.0 | 127.79 | 8353700.0 | 124.3 |
| 2020-10-08 | 135.5 | 129.77 | 130.86 | 131.49 | 25288900.0 | 127.9 |
| 2020-10-07 | 124.39 | 122.32 | 122.67 | 124.07 | 2815400.0 | 120.68 |
| 2020-10-06 | 124.83 | 121.59 | 122.58 | 121.97 | 3872300.0 | 118.64 |
| 2020-10-05 | 122.75 | 121.05 | 121.84 | 122.01 | 3050500.0 | 118.68 |
| 2020-10-02 | 121.75 | 118.82 | 119.04 | 120.57 | 2925200.0 | 117.28 |
| 2020-10-01 | 123.3 | 120.36 | 122.36 | 121.09 | 3211700.0 | 117.79 |
| 2020-09-30 | 122.91 | 120.8 | 121.38 | 121.67 | 3261100.0 | 118.35 |
| 2020-09-29 | 122.19 | 120.21 | 121.41 | 120.94 | 2106600.0 | 117.64 |
| 2020-09-28 | 122.33 | 120.41 | 120.57 | 121.73 | 3509200.0 | 118.41 |
| 2020-09-25 | 119.41 | 116.94 | 117.6 | 118.95 | 2953700.0 | 115.7 |
| 2020-09-24 | 119.52 | 116.48 | 118.1 | 118.09 | 3546200.0 | 114.87 |
| 2020-09-23 | 121.59 | 118.43 | 120.8 | 118.83 | 3939400.0 | 115.59 |
| 2020-09-22 | 121.45 | 119.53 | 120.33 | 120.51 | 2957800.0 | 117.22 |
| 2020-09-21 | 120.7 | 118.58 | 120.48 | 120.25 | 5311400.0 | 116.97 |
| 2020-09-18 | 124.92 | 122.65 | 124.26 | 122.76 | 5391600.0 | 119.41 |
| 2020-09-17 | 125.55 | 121.97 | 122.62 | 124.92 | 3171300.0 | 121.51 |
| 2020-09-16 | 125.82 | 122.71 | 122.71 | 124.22 | 3788400.0 | 120.83 |
| 2020-09-15 | 123.4 | 122.24 | 122.82 | 122.44 | 2915200.0 | 119.1 |
| 2020-09-14 | 123.38 | 121.76 | 122.36 | 122.09 | 3641500.0 | 118.76 |
| 2020-09-11 | 122.7 | 120.73 | 121.39 | 121.46 | 3548100.0 | 118.15 |
| 2020-09-10 | 123.58 | 120.24 | 122.53 | 120.56 | 3978400.0 | 117.27 |
| 2020-09-09 | 123.7 | 121.29 | 122.13 | 122.26 | 3770700.0 | 118.92 |
| 2020-09-08 | 122.87 | 120.71 | 122.16 | 121.21 | 5210300.0 | 117.9 |
| 2020-09-04 | 125.35 | 121.24 | 124.35 | 122.3 | 6018200.0 | 118.96 |
| 2020-09-03 | 129.95 | 123.65 | 128.19 | 124.45 | 5716800.0 | 121.05 |
| 2020-09-02 | 128.7 | 123.58 | 123.72 | 128.18 | 6592400.0 | 124.68 |
| 2020-09-01 | 123.95 | 122.15 | 122.85 | 123.4 | 3155300.0 | 120.03 |
| 2020-08-31 | 125.25 | 123.03 | 125.25 | 123.31 | 4827900.0 | 119.94 |
| 2020-08-28 | 125.3 | 124.22 | 124.96 | 125.07 | 3099600.0 | 121.66 |
| 2020-08-27 | 125.1 | 123.98 | 124.6 | 124.65 | 3422700.0 | 121.25 |
| 2020-08-26 | 125.12 | 123.95 | 124.95 | 124.17 | 3388300.0 | 120.78 |
| 2020-08-25 | 126.82 | 124.49 | 126.0 | 124.64 | 2977700.0 | 121.24 |
| 2020-08-24 | 126.06 | 123.36 | 123.79 | 125.68 | 4070800.0 | 122.25 |
| 2020-08-21 | 123.48 | 122.31 | 123.01 | 123.16 | 3385100.0 | 119.8 |
| 2020-08-20 | 124.04 | 122.81 | 123.2 | 123.15 | 2561200.0 | 119.79 |
| 2020-08-19 | 125.5 | 123.5 | 124.83 | 123.84 | 3743900.0 | 120.46 |
| 2020-08-18 | 125.5 | 124.24 | 125.0 | 124.92 | 2882400.0 | 121.51 |
| 2020-08-17 | 125.59 | 124.41 | 125.25 | 124.44 | 3357300.0 | 121.04 |
| 2020-08-14 | 125.56 | 123.91 | 124.2 | 125.27 | 2963400.0 | 121.85 |
| 2020-08-13 | 126.39 | 124.77 | 125.96 | 125.03 | 3171300.0 | 121.62 |
| 2020-08-12 | 127.79 | 125.88 | 127.61 | 126.7 | 3530200.0 | 123.24 |
| 2020-08-11 | 130.47 | 126.61 | 128.76 | 126.75 | 5001200.0 | 123.29 |
| 2020-08-10 | 127.24 | 125.18 | 125.42 | 127.11 | 3968300.0 | 123.64 |
| 2020-08-07 | 125.07 | 123.21 | 123.5 | 124.96 | 3651000.0 | 121.55 |
| 2020-08-06 | 126.26 | 125.0 | 125.0 | 126.12 | 3417100.0 | 121.09 |
| 2020-08-05 | 126.75 | 124.61 | 126.73 | 125.45 | 3675400.0 | 120.45 |
| 2020-08-04 | 125.86 | 123.82 | 123.82 | 125.84 | 3466100.0 | 120.82 |
| 2020-08-03 | 124.41 | 122.15 | 123.5 | 124.31 | 3526100.0 | 119.35 |
| 2020-07-31 | 122.99 | 121.09 | 122.71 | 122.94 | 5277700.0 | 118.04 |
| 2020-07-30 | 123.9 | 121.64 | 123.71 | 122.9 | 3988100.0 | 118.0 |
| 2020-07-29 | 125.99 | 124.07 | 124.56 | 125.32 | 2832800.0 | 120.32 |
| 2020-07-28 | 126.34 | 124.15 | 125.82 | 124.47 | 4178200.0 | 119.51 |
| 2020-07-27 | 126.32 | 124.71 | 124.86 | 126.21 | 3733400.0 | 121.18 |
| 2020-07-24 | 127.65 | 125.5 | 126.48 | 125.79 | 3531100.0 | 120.78 |
| 2020-07-23 | 129.37 | 127.15 | 129.1 | 127.33 | 4220100.0 | 122.25 |
| 2020-07-22 | 129.47 | 125.8 | 125.9 | 128.67 | 8195400.0 | 123.54 |
| 2020-07-21 | 132.17 | 125.8 | 131.16 | 126.06 | 15364900.0 | 121.03 |
| 2020-07-20 | 127.07 | 125.14 | 126.07 | 126.37 | 9927700.0 | 121.33 |
| 2020-07-17 | 125.63 | 123.2 | 124.39 | 125.11 | 3984600.0 | 120.12 |
| 2020-07-16 | 124.48 | 122.16 | 122.68 | 124.01 | 4330900.0 | 119.07 |
| 2020-07-15 | 123.96 | 122.15 | 122.4 | 123.0 | 4473400.0 | 118.1 |
| 2020-07-14 | 120.89 | 117.92 | 118.62 | 120.6 | 4534400.0 | 115.79 |
| 2020-07-13 | 120.99 | 118.66 | 119.78 | 119.2 | 4650700.0 | 114.45 |
| 2020-07-10 | 118.57 | 115.29 | 115.5 | 118.35 | 4285700.0 | 113.63 |
| 2020-07-09 | 118.0 | 115.2 | 118.0 | 115.71 | 4763000.0 | 111.1 |
| 2020-07-08 | 118.64 | 116.48 | 118.06 | 117.71 | 5192800.0 | 113.02 |
| 2020-07-07 | 119.51 | 117.33 | 119.0 | 117.58 | 4278100.0 | 112.89 |
| 2020-07-06 | 121.85 | 119.46 | 121.25 | 120.19 | 4045400.0 | 115.4 |
| 2020-07-02 | 121.42 | 119.26 | 119.69 | 119.7 | 3747000.0 | 114.93 |
| 2020-07-01 | 121.23 | 118.37 | 120.27 | 118.54 | 4655800.0 | 113.81 |
| 2020-06-30 | 121.2 | 119.0 | 119.19 | 120.77 | 3919500.0 | 115.96 |
| 2020-06-29 | 119.78 | 117.37 | 117.98 | 119.75 | 4159500.0 | 114.98 |
| 2020-06-26 | 118.99 | 116.26 | 118.26 | 117.19 | 10750100.0 | 112.52 |
| 2020-06-25 | 119.21 | 116.1 | 116.76 | 119.03 | 6130600.0 | 114.29 |
| 2020-06-24 | 118.32 | 115.88 | 118.32 | 116.42 | 6751000.0 | 111.78 |
| 2020-06-23 | 122.9 | 119.23 | 122.01 | 119.41 | 6632600.0 | 114.65 |
| 2020-06-22 | 122.5 | 120.53 | 122.12 | 121.07 | 4773500.0 | 116.24 |
| 2020-06-19 | 126.82 | 122.25 | 126.17 | 122.47 | 8099000.0 | 117.59 |
| 2020-06-18 | 124.4 | 122.33 | 123.0 | 124.16 | 2865400.0 | 119.21 |
| 2020-06-17 | 126.25 | 123.4 | 125.83 | 124.15 | 3154200.0 | 119.2 |
| 2020-06-16 | 127.5 | 123.16 | 125.0 | 125.15 | 5606700.0 | 120.16 |
| 2020-06-15 | 122.37 | 118.29 | 119.19 | 121.65 | 5149100.0 | 116.8 |
| 2020-06-12 | 123.12 | 119.28 | 121.25 | 121.91 | 6218100.0 | 117.05 |
| 2020-06-11 | 126.1 | 117.84 | 126.03 | 118.01 | 11763600.0 | 113.31 |
| 2020-06-10 | 132.23 | 129.8 | 132.15 | 129.87 | 4734800.0 | 124.69 |
| 2020-06-09 | 133.6 | 131.02 | 133.52 | 131.87 | 5393600.0 | 126.61 |
| 2020-06-08 | 135.88 | 132.27 | 132.27 | 135.75 | 5370500.0 | 130.34 |
| 2020-06-05 | 134.23 | 131.75 | 133.89 | 132.06 | 5892700.0 | 126.8 |
| 2020-06-04 | 128.95 | 127.02 | 127.78 | 128.89 | 3864800.0 | 123.75 |
| 2020-06-03 | 129.6 | 127.0 | 127.15 | 129.05 | 3917700.0 | 123.91 |
| 2020-06-02 | 126.0 | 124.66 | 125.67 | 126.0 | 2978100.0 | 120.98 |
| 2020-06-01 | 125.75 | 124.03 | 124.64 | 124.89 | 2871700.0 | 119.91 |
| 2020-05-29 | 125.13 | 122.24 | 123.67 | 124.9 | 7930500.0 | 119.92 |
| 2020-05-28 | 126.97 | 124.22 | 126.87 | 124.53 | 3915300.0 | 119.57 |
| 2020-05-27 | 125.83 | 123.47 | 123.94 | 125.54 | 5727500.0 | 120.54 |
| 2020-05-26 | 122.62 | 121.01 | 121.3 | 121.76 | 5469300.0 | 116.91 |
| 2020-05-22 | 119.47 | 117.59 | 119.37 | 118.39 | 4180800.0 | 113.67 |
| 2020-05-21 | 121.72 | 118.97 | 120.99 | 119.12 | 4000900.0 | 114.37 |
| 2020-05-20 | 122.47 | 120.6 | 120.93 | 121.38 | 3840700.0 | 116.54 |
| 2020-05-19 | 122.17 | 120.14 | 121.19 | 120.29 | 3241100.0 | 115.49 |
| 2020-05-18 | 122.36 | 119.75 | 119.88 | 121.56 | 4207600.0 | 116.71 |
| 2020-05-15 | 117.39 | 115.25 | 115.93 | 116.98 | 4786300.0 | 112.32 |
| 2020-05-14 | 117.09 | 111.81 | 114.57 | 116.95 | 5259400.0 | 112.29 |
| 2020-05-13 | 119.99 | 114.85 | 119.95 | 115.73 | 5882800.0 | 111.12 |
| 2020-05-12 | 124.32 | 120.26 | 123.01 | 120.26 | 4784500.0 | 115.47 |
| 2020-05-11 | 123.45 | 120.67 | 121.81 | 122.59 | 3535300.0 | 117.7 |
| 2020-05-08 | 123.23 | 121.06 | 122.67 | 122.99 | 5003900.0 | 118.09 |
| 2020-05-07 | 123.26 | 120.85 | 122.98 | 121.23 | 4412600.0 | 116.4 |
| 2020-05-06 | 124.05 | 122.41 | 123.24 | 123.17 | 3864600.0 | 116.7 |
| 2020-05-05 | 124.32 | 122.47 | 123.39 | 122.58 | 3899400.0 | 116.14 |
| 2020-05-04 | 121.97 | 119.39 | 120.82 | 121.68 | 4017900.0 | 115.28 |
| 2020-05-01 | 123.47 | 121.39 | 123.19 | 121.87 | 4925500.0 | 115.46 |
| 2020-04-30 | 127.27 | 125.22 | 126.52 | 125.56 | 6635800.0 | 118.96 |
| 2020-04-29 | 129.31 | 127.53 | 128.88 | 128.69 | 5257600.0 | 121.92 |
| 2020-04-28 | 128.2 | 125.38 | 128.03 | 126.27 | 4778100.0 | 119.63 |
| 2020-04-27 | 126.99 | 125.47 | 125.56 | 125.92 | 4923800.0 | 119.3 |
| 2020-04-24 | 125.0 | 120.76 | 122.41 | 124.72 | 4987300.0 | 118.16 |
| 2020-04-23 | 123.03 | 119.12 | 119.57 | 121.35 | 6881600.0 | 114.97 |
| 2020-04-22 | 120.33 | 117.55 | 119.87 | 119.31 | 7087900.0 | 113.04 |
| 2020-04-21 | 117.15 | 112.06 | 114.0 | 116.76 | 14349000.0 | 110.62 |
| 2020-04-20 | 122.86 | 118.14 | 119.15 | 120.41 | 8181700.0 | 114.08 |
| 2020-04-17 | 120.39 | 117.92 | 119.3 | 120.12 | 4966000.0 | 113.81 |
| 2020-04-16 | 119.75 | 114.42 | 119.01 | 115.73 | 6457600.0 | 109.65 |
| 2020-04-15 | 120.19 | 116.76 | 119.12 | 118.69 | 5637300.0 | 112.45 |
| 2020-04-14 | 125.18 | 122.62 | 123.46 | 123.91 | 5088700.0 | 117.4 |
| 2020-04-13 | 121.8 | 118.04 | 121.63 | 121.15 | 5119700.0 | 114.78 |
| 2020-04-09 | 122.92 | 120.17 | 120.48 | 121.5 | 5576800.0 | 115.11 |
| 2020-04-08 | 119.96 | 115.07 | 116.31 | 119.29 | 5158600.0 | 113.02 |
| 2020-04-07 | 119.57 | 114.87 | 118.8 | 114.94 | 5595300.0 | 108.9 |
| 2020-04-06 | 115.63 | 110.13 | 110.35 | 114.82 | 7034200.0 | 108.78 |
| 2020-04-03 | 110.07 | 104.92 | 108.92 | 106.34 | 4538800.0 | 100.75 |
| 2020-04-02 | 110.32 | 105.14 | 105.37 | 110.0 | 6328700.0 | 104.22 |
| 2020-04-01 | 109.92 | 104.52 | 106.36 | 105.14 | 6112900.0 | 99.61 |
| 2020-03-31 | 113.81 | 110.17 | 112.0 | 110.93 | 6343300.0 | 105.1 |
| 2020-03-30 | 113.46 | 107.81 | 108.09 | 112.93 | 5564500.0 | 106.99 |
| 2020-03-27 | 111.5 | 107.65 | 108.58 | 108.03 | 6423000.0 | 102.35 |
| 2020-03-26 | 113.15 | 105.57 | 106.91 | 112.89 | 7153500.0 | 106.96 |
| 2020-03-25 | 112.48 | 102.83 | 105.48 | 105.85 | 8654000.0 | 100.29 |
| 2020-03-24 | 106.04 | 99.26 | 99.99 | 105.48 | 7973900.0 | 99.94 |
| 2020-03-23 | 97.74 | 90.56 | 94.6 | 94.77 | 9729400.0 | 89.79 |
| 2020-03-20 | 100.99 | 94.71 | 100.92 | 95.39 | 10546500.0 | 90.38 |
| 2020-03-19 | 103.69 | 98.24 | 102.33 | 100.34 | 8396500.0 | 95.07 |
| 2020-03-18 | 106.93 | 99.4 | 99.41 | 103.55 | 8772500.0 | 98.11 |
| 2020-03-17 | 107.4 | 97.1 | 100.61 | 106.65 | 9258300.0 | 101.04 |
| 2020-03-16 | 107.41 | 95.0 | 98.0 | 99.08 | 10568000.0 | 93.87 |
| 2020-03-13 | 109.16 | 100.81 | 108.68 | 107.95 | 12502100.0 | 102.28 |
| 2020-03-12 | 109.8 | 102.28 | 109.65 | 102.81 | 12512700.0 | 97.41 |
| 2020-03-11 | 122.58 | 116.38 | 121.01 | 117.97 | 8446500.0 | 111.77 |
| 2020-03-10 | 124.88 | 115.76 | 122.78 | 124.77 | 11410700.0 | 118.21 |
| 2020-03-09 | 122.41 | 117.28 | 120.16 | 117.81 | 10757500.0 | 111.62 |
| 2020-03-06 | 128.33 | 124.52 | 126.7 | 127.73 | 8193300.0 | 121.02 |
| 2020-03-05 | 132.29 | 128.45 | 130.5 | 129.55 | 5446200.0 | 122.74 |
| 2020-03-04 | 134.28 | 129.0 | 131.58 | 134.22 | 4996400.0 | 127.16 |
| 2020-03-03 | 136.1 | 127.8 | 134.48 | 128.9 | 7896100.0 | 122.12 |
| 2020-03-02 | 134.44 | 127.95 | 130.75 | 134.3 | 8531400.0 | 127.24 |
| 2020-02-28 | 131.09 | 126.36 | 129.98 | 130.15 | 13012200.0 | 123.31 |
| 2020-02-27 | 138.69 | 133.01 | 137.24 | 133.11 | 8421100.0 | 126.11 |
| 2020-02-26 | 144.06 | 139.6 | 142.9 | 139.75 | 5407900.0 | 132.4 |
| 2020-02-25 | 147.07 | 141.26 | 146.51 | 141.71 | 6211500.0 | 134.26 |
| 2020-02-24 | 148.05 | 145.38 | 145.51 | 146.43 | 5452400.0 | 138.73 |
| 2020-02-21 | 151.04 | 148.84 | 151.04 | 149.84 | 3536900.0 | 141.96 |
| 2020-02-20 | 151.62 | 149.51 | 150.81 | 151.22 | 2880500.0 | 143.27 |
| 2020-02-19 | 151.89 | 150.31 | 151.54 | 150.86 | 2732900.0 | 142.93 |
| 2020-02-18 | 151.38 | 149.64 | 149.79 | 151.1 | 3343000.0 | 143.16 |