| 名前 | ICU Medical Inc. Common Stock |
| ティッカー | ICUI |
| 国 | United States |
| 上場年 | 1992.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 222.22 | 215.85 | 219.17 | 218.96 | 55600.0 | 218.96 |
| 2021-02-12 | 221.19 | 218.5 | 218.54 | 220.44 | 65600.0 | 220.44 |
| 2021-02-11 | 218.37 | 213.91 | 214.07 | 217.99 | 80200.0 | 217.99 |
| 2021-02-10 | 213.59 | 210.65 | 210.65 | 212.78 | 50900.0 | 212.78 |
| 2021-02-09 | 212.27 | 207.95 | 208.67 | 210.67 | 40800.0 | 210.67 |
| 2021-02-08 | 209.8 | 206.0 | 209.57 | 207.88 | 100700.0 | 207.88 |
| 2021-02-05 | 213.83 | 208.16 | 213.22 | 208.92 | 71300.0 | 208.92 |
| 2021-02-04 | 217.3 | 210.88 | 211.48 | 211.94 | 77200.0 | 211.94 |
| 2021-02-03 | 211.25 | 206.19 | 206.99 | 210.59 | 71800.0 | 210.59 |
| 2021-02-02 | 209.3 | 201.78 | 205.34 | 207.5 | 99900.0 | 207.5 |
| 2021-02-01 | 208.68 | 200.46 | 206.65 | 203.25 | 113400.0 | 203.25 |
| 2021-01-29 | 206.76 | 202.17 | 204.09 | 204.48 | 120900.0 | 204.48 |
| 2021-01-28 | 207.6 | 200.12 | 202.69 | 204.29 | 179500.0 | 204.29 |
| 2021-01-27 | 213.5 | 202.18 | 212.95 | 203.36 | 205700.0 | 203.36 |
| 2021-01-26 | 223.33 | 215.12 | 222.59 | 215.75 | 118900.0 | 215.75 |
| 2021-01-25 | 223.44 | 219.39 | 221.23 | 221.73 | 68800.0 | 221.73 |
| 2021-01-22 | 221.6 | 215.0 | 217.01 | 220.68 | 71000.0 | 220.68 |
| 2021-01-21 | 220.38 | 215.41 | 218.39 | 217.66 | 124500.0 | 217.66 |
| 2021-01-20 | 220.91 | 216.12 | 217.29 | 217.77 | 114300.0 | 217.77 |
| 2021-01-19 | 218.15 | 213.54 | 217.88 | 217.52 | 99100.0 | 217.52 |
| 2021-01-15 | 223.54 | 214.9 | 221.38 | 215.47 | 107300.0 | 215.47 |
| 2021-01-14 | 225.99 | 218.93 | 222.53 | 221.38 | 75500.0 | 221.38 |
| 2021-01-13 | 226.0 | 213.53 | 216.21 | 222.07 | 199200.0 | 222.07 |
| 2021-01-12 | 226.93 | 216.52 | 222.8 | 217.54 | 191000.0 | 217.54 |
| 2021-01-11 | 223.24 | 220.13 | 221.5 | 222.54 | 177100.0 | 222.54 |
| 2021-01-08 | 227.07 | 218.53 | 219.96 | 221.48 | 343800.0 | 221.48 |
| 2021-01-07 | 220.0 | 217.33 | 220.0 | 219.99 | 206300.0 | 219.99 |
| 2021-01-06 | 220.0 | 210.93 | 218.4 | 219.77 | 285500.0 | 219.77 |
| 2021-01-05 | 219.62 | 211.45 | 211.45 | 219.29 | 190600.0 | 219.29 |
| 2021-01-04 | 217.72 | 208.6 | 215.93 | 212.06 | 101800.0 | 212.06 |
| 2020-12-31 | 215.85 | 210.79 | 214.87 | 214.49 | 85200.0 | 214.49 |
| 2020-12-30 | 215.93 | 213.45 | 214.57 | 213.86 | 87700.0 | 213.86 |
| 2020-12-29 | 214.83 | 212.37 | 214.11 | 214.65 | 60600.0 | 214.65 |
| 2020-12-28 | 215.22 | 212.2 | 212.57 | 214.55 | 70200.0 | 214.55 |
| 2020-12-24 | 213.27 | 209.84 | 211.17 | 211.72 | 36600.0 | 211.72 |
| 2020-12-23 | 212.7 | 207.29 | 210.25 | 211.17 | 63300.0 | 211.17 |
| 2020-12-22 | 212.42 | 204.86 | 206.11 | 208.82 | 155400.0 | 208.82 |
| 2020-12-21 | 212.97 | 202.87 | 210.86 | 207.11 | 332500.0 | 207.11 |
| 2020-12-18 | 214.38 | 206.0 | 209.62 | 213.69 | 558300.0 | 213.69 |
| 2020-12-17 | 212.77 | 204.48 | 204.48 | 209.59 | 415900.0 | 209.59 |
| 2020-12-16 | 205.92 | 195.5 | 196.51 | 205.34 | 282800.0 | 205.34 |
| 2020-12-15 | 198.96 | 188.84 | 191.57 | 196.26 | 257000.0 | 196.26 |
| 2020-12-14 | 199.81 | 191.15 | 194.53 | 191.33 | 119500.0 | 191.33 |
| 2020-12-11 | 197.9 | 192.82 | 195.84 | 195.09 | 68700.0 | 195.09 |
| 2020-12-10 | 198.5 | 194.91 | 196.17 | 196.85 | 80100.0 | 196.85 |
| 2020-12-09 | 198.3 | 195.0 | 198.3 | 196.18 | 76700.0 | 196.18 |
| 2020-12-08 | 199.29 | 195.63 | 195.63 | 196.92 | 80200.0 | 196.92 |
| 2020-12-07 | 200.69 | 193.98 | 197.02 | 196.57 | 85200.0 | 196.57 |
| 2020-12-04 | 198.56 | 193.28 | 193.91 | 197.6 | 87300.0 | 197.6 |
| 2020-12-03 | 195.0 | 188.31 | 189.14 | 194.0 | 100500.0 | 194.0 |
| 2020-12-02 | 192.13 | 187.19 | 188.23 | 190.78 | 65000.0 | 190.78 |
| 2020-12-01 | 191.03 | 188.0 | 188.92 | 188.97 | 105900.0 | 188.97 |
| 2020-11-30 | 189.25 | 184.59 | 186.61 | 188.7 | 87800.0 | 188.7 |
| 2020-11-27 | 186.99 | 184.25 | 184.69 | 186.78 | 35000.0 | 186.78 |
| 2020-11-25 | 187.26 | 183.93 | 187.26 | 184.92 | 54200.0 | 184.92 |
| 2020-11-24 | 187.54 | 183.23 | 185.36 | 186.96 | 75600.0 | 186.96 |
| 2020-11-23 | 188.47 | 184.76 | 185.93 | 185.24 | 91700.0 | 185.24 |
| 2020-11-20 | 186.73 | 183.17 | 185.62 | 185.68 | 422100.0 | 185.68 |
| 2020-11-19 | 187.76 | 184.42 | 185.67 | 186.08 | 86300.0 | 186.08 |
| 2020-11-18 | 188.15 | 185.37 | 187.97 | 185.85 | 84600.0 | 185.85 |
| 2020-11-17 | 190.4 | 185.32 | 186.56 | 188.25 | 103100.0 | 188.25 |
| 2020-11-16 | 199.1 | 188.21 | 199.1 | 188.82 | 162700.0 | 188.82 |
| 2020-11-13 | 200.0 | 193.65 | 196.55 | 197.61 | 110900.0 | 197.61 |
| 2020-11-12 | 197.0 | 193.26 | 195.0 | 195.1 | 139200.0 | 195.1 |
| 2020-11-11 | 196.0 | 191.72 | 196.0 | 195.0 | 143500.0 | 195.0 |
| 2020-11-10 | 196.58 | 189.43 | 190.97 | 196.13 | 135600.0 | 196.13 |
| 2020-11-09 | 198.6 | 190.63 | 196.96 | 191.22 | 181000.0 | 191.22 |
| 2020-11-06 | 205.0 | 187.39 | 195.0 | 188.26 | 216300.0 | 188.26 |
| 2020-11-05 | 190.67 | 185.0 | 189.59 | 188.29 | 129400.0 | 188.29 |
| 2020-11-04 | 191.78 | 185.0 | 189.58 | 187.06 | 139000.0 | 187.06 |
| 2020-11-03 | 187.7 | 180.53 | 182.65 | 186.65 | 142200.0 | 186.65 |
| 2020-11-02 | 182.78 | 176.19 | 179.4 | 181.02 | 261200.0 | 181.02 |
| 2020-10-30 | 182.03 | 176.52 | 180.29 | 177.79 | 236500.0 | 177.79 |
| 2020-10-29 | 183.25 | 179.9 | 183.08 | 179.9 | 115800.0 | 179.9 |
| 2020-10-28 | 189.94 | 182.36 | 187.59 | 183.07 | 117300.0 | 183.07 |
| 2020-10-27 | 194.27 | 189.46 | 190.39 | 189.85 | 110600.0 | 189.85 |
| 2020-10-26 | 193.88 | 188.56 | 191.61 | 190.3 | 85000.0 | 190.3 |
| 2020-10-23 | 195.83 | 192.03 | 195.83 | 192.8 | 89500.0 | 192.8 |
| 2020-10-22 | 194.89 | 190.54 | 193.4 | 194.11 | 111700.0 | 194.11 |
| 2020-10-21 | 193.63 | 190.01 | 191.64 | 192.43 | 60700.0 | 192.43 |
| 2020-10-20 | 193.12 | 189.78 | 191.38 | 190.35 | 52100.0 | 190.35 |
| 2020-10-19 | 200.45 | 190.29 | 198.41 | 191.42 | 104500.0 | 191.42 |
| 2020-10-16 | 208.77 | 198.95 | 202.22 | 199.17 | 163300.0 | 199.17 |
| 2020-10-15 | 203.64 | 196.55 | 199.25 | 202.47 | 72000.0 | 202.47 |
| 2020-10-14 | 202.23 | 198.0 | 199.87 | 200.19 | 103000.0 | 200.19 |
| 2020-10-13 | 199.45 | 193.67 | 196.15 | 199.13 | 112300.0 | 199.13 |
| 2020-10-12 | 199.8 | 192.4 | 193.25 | 197.84 | 113400.0 | 197.84 |
| 2020-10-09 | 195.77 | 191.26 | 194.88 | 191.85 | 79000.0 | 191.85 |
| 2020-10-08 | 194.34 | 187.59 | 188.34 | 194.03 | 140300.0 | 194.03 |
| 2020-10-07 | 187.63 | 182.63 | 182.63 | 187.2 | 65500.0 | 187.2 |
| 2020-10-06 | 184.41 | 180.39 | 181.35 | 182.15 | 89200.0 | 182.15 |
| 2020-10-05 | 182.59 | 178.59 | 178.59 | 181.45 | 99600.0 | 181.45 |
| 2020-10-02 | 180.48 | 176.78 | 178.35 | 177.6 | 131000.0 | 177.6 |
| 2020-10-01 | 185.07 | 179.41 | 182.58 | 180.27 | 106900.0 | 180.27 |
| 2020-09-30 | 184.74 | 181.39 | 183.22 | 182.76 | 108800.0 | 182.76 |
| 2020-09-29 | 188.09 | 183.01 | 185.19 | 183.19 | 72600.0 | 183.19 |
| 2020-09-28 | 189.12 | 185.1 | 188.28 | 185.48 | 84800.0 | 185.48 |
| 2020-09-25 | 186.61 | 180.75 | 182.16 | 186.47 | 134200.0 | 186.47 |
| 2020-09-24 | 186.59 | 182.08 | 185.1 | 183.45 | 132900.0 | 183.45 |
| 2020-09-23 | 190.55 | 185.45 | 189.46 | 185.57 | 152900.0 | 185.57 |
| 2020-09-22 | 195.0 | 187.45 | 192.93 | 189.38 | 140800.0 | 189.38 |
| 2020-09-21 | 196.33 | 187.58 | 195.84 | 191.92 | 269900.0 | 191.92 |
| 2020-09-18 | 206.62 | 196.09 | 196.82 | 198.52 | 323700.0 | 198.52 |
| 2020-09-17 | 195.75 | 186.26 | 189.71 | 195.09 | 201300.0 | 195.09 |
| 2020-09-16 | 194.39 | 189.86 | 192.43 | 191.39 | 95200.0 | 191.39 |
| 2020-09-15 | 194.92 | 190.54 | 193.25 | 191.85 | 78400.0 | 191.85 |
| 2020-09-14 | 195.97 | 191.89 | 192.56 | 192.04 | 124300.0 | 192.04 |
| 2020-09-11 | 195.8 | 190.88 | 194.59 | 191.99 | 89500.0 | 191.99 |
| 2020-09-10 | 197.34 | 193.04 | 194.7 | 193.41 | 140100.0 | 193.41 |
| 2020-09-09 | 195.77 | 186.0 | 187.2 | 195.15 | 180900.0 | 195.15 |
| 2020-09-08 | 187.99 | 182.68 | 185.64 | 186.1 | 145600.0 | 186.1 |
| 2020-09-04 | 193.54 | 183.7 | 193.18 | 187.36 | 162400.0 | 187.36 |
| 2020-09-03 | 197.94 | 191.49 | 197.94 | 192.81 | 95700.0 | 192.81 |
| 2020-09-02 | 202.65 | 197.42 | 202.65 | 199.3 | 110500.0 | 199.3 |
| 2020-09-01 | 200.19 | 196.19 | 200.02 | 197.98 | 304900.0 | 197.98 |
| 2020-08-31 | 200.79 | 190.36 | 195.42 | 200.24 | 215900.0 | 200.24 |
| 2020-08-28 | 199.03 | 194.85 | 197.71 | 196.3 | 94800.0 | 196.3 |
| 2020-08-27 | 200.58 | 190.29 | 191.93 | 198.15 | 239700.0 | 198.15 |
| 2020-08-26 | 192.11 | 187.71 | 190.03 | 191.56 | 134200.0 | 191.56 |
| 2020-08-25 | 191.88 | 182.44 | 183.46 | 191.44 | 220500.0 | 191.44 |
| 2020-08-24 | 182.79 | 179.88 | 181.49 | 182.59 | 106400.0 | 182.59 |
| 2020-08-21 | 182.84 | 178.43 | 181.22 | 180.85 | 103600.0 | 180.85 |
| 2020-08-20 | 184.78 | 180.48 | 184.08 | 181.55 | 94600.0 | 181.55 |
| 2020-08-19 | 185.93 | 183.04 | 185.43 | 184.43 | 85600.0 | 184.43 |
| 2020-08-18 | 185.9 | 183.0 | 184.03 | 185.73 | 83200.0 | 185.73 |
| 2020-08-17 | 188.08 | 183.95 | 186.36 | 184.47 | 89900.0 | 184.47 |
| 2020-08-14 | 188.08 | 184.22 | 188.08 | 186.63 | 98500.0 | 186.63 |
| 2020-08-13 | 192.14 | 188.06 | 189.68 | 188.85 | 111700.0 | 188.85 |
| 2020-08-12 | 194.24 | 188.96 | 194.24 | 189.08 | 216200.0 | 189.08 |
| 2020-08-11 | 197.21 | 189.07 | 197.21 | 193.33 | 424100.0 | 193.33 |
| 2020-08-10 | 181.82 | 177.72 | 179.6 | 178.88 | 186400.0 | 178.88 |
| 2020-08-07 | 179.25 | 176.54 | 177.37 | 177.7 | 101200.0 | 177.7 |
| 2020-08-06 | 185.05 | 176.11 | 185.05 | 177.73 | 149300.0 | 177.73 |
| 2020-08-05 | 186.53 | 183.28 | 184.62 | 184.79 | 77700.0 | 184.79 |
| 2020-08-04 | 186.78 | 182.37 | 183.43 | 184.06 | 57400.0 | 184.06 |
| 2020-08-03 | 185.43 | 181.21 | 185.43 | 183.78 | 76900.0 | 183.78 |
| 2020-07-31 | 187.55 | 180.09 | 187.55 | 183.73 | 111300.0 | 183.73 |
| 2020-07-30 | 191.98 | 181.53 | 188.63 | 187.28 | 191100.0 | 187.28 |
| 2020-07-29 | 194.53 | 189.87 | 189.87 | 190.18 | 186700.0 | 190.18 |
| 2020-07-28 | 192.82 | 187.66 | 192.2 | 188.5 | 118400.0 | 188.5 |
| 2020-07-27 | 193.94 | 190.59 | 192.29 | 192.36 | 55800.0 | 192.36 |
| 2020-07-24 | 193.57 | 189.02 | 193.57 | 192.46 | 50000.0 | 192.46 |
| 2020-07-23 | 197.27 | 193.05 | 193.99 | 193.5 | 50000.0 | 193.5 |
| 2020-07-22 | 195.82 | 190.94 | 191.71 | 194.0 | 63600.0 | 194.0 |
| 2020-07-21 | 193.59 | 190.46 | 192.61 | 190.93 | 101800.0 | 190.93 |
| 2020-07-20 | 191.21 | 188.25 | 188.67 | 190.96 | 85400.0 | 190.96 |
| 2020-07-17 | 191.19 | 187.91 | 187.91 | 188.08 | 77900.0 | 188.08 |
| 2020-07-16 | 189.62 | 185.58 | 188.46 | 187.44 | 69400.0 | 187.44 |
| 2020-07-15 | 189.39 | 185.71 | 185.75 | 189.14 | 83600.0 | 189.14 |
| 2020-07-14 | 183.69 | 180.03 | 181.42 | 183.47 | 92400.0 | 183.47 |
| 2020-07-13 | 187.49 | 180.56 | 184.57 | 181.06 | 81600.0 | 181.06 |
| 2020-07-10 | 183.58 | 178.66 | 181.17 | 183.35 | 109800.0 | 183.35 |
| 2020-07-09 | 185.94 | 179.46 | 184.15 | 180.55 | 92800.0 | 180.55 |
| 2020-07-08 | 188.06 | 181.28 | 186.23 | 184.0 | 126900.0 | 184.0 |
| 2020-07-07 | 189.95 | 185.93 | 187.04 | 187.29 | 104200.0 | 187.29 |
| 2020-07-06 | 190.81 | 186.43 | 187.78 | 187.9 | 221400.0 | 187.9 |
| 2020-07-02 | 188.78 | 182.8 | 183.17 | 186.72 | 170600.0 | 186.72 |
| 2020-07-01 | 184.94 | 180.12 | 183.91 | 182.55 | 194200.0 | 182.55 |
| 2020-06-30 | 184.95 | 179.3 | 180.4 | 184.31 | 228100.0 | 184.31 |
| 2020-06-29 | 180.31 | 171.49 | 172.92 | 180.16 | 140800.0 | 180.16 |
| 2020-06-26 | 175.12 | 171.05 | 173.97 | 172.31 | 217400.0 | 172.31 |
| 2020-06-25 | 174.49 | 170.57 | 170.65 | 174.03 | 217500.0 | 174.03 |
| 2020-06-24 | 179.02 | 172.11 | 179.02 | 172.64 | 119700.0 | 172.64 |
| 2020-06-23 | 183.33 | 179.01 | 180.03 | 179.57 | 218900.0 | 179.57 |
| 2020-06-22 | 179.97 | 177.04 | 178.06 | 179.0 | 136000.0 | 179.0 |
| 2020-06-19 | 182.02 | 176.92 | 180.57 | 178.76 | 239600.0 | 178.76 |
| 2020-06-18 | 182.79 | 178.36 | 182.5 | 178.94 | 177900.0 | 178.94 |
| 2020-06-17 | 184.73 | 178.45 | 179.55 | 183.32 | 159600.0 | 183.32 |
| 2020-06-16 | 181.52 | 177.41 | 180.83 | 178.0 | 257600.0 | 178.0 |
| 2020-06-15 | 179.98 | 175.24 | 175.57 | 176.92 | 207300.0 | 176.92 |
| 2020-06-12 | 186.46 | 175.18 | 185.94 | 178.06 | 200200.0 | 178.06 |
| 2020-06-11 | 185.9 | 179.96 | 183.0 | 180.27 | 184900.0 | 180.27 |
| 2020-06-10 | 193.11 | 184.04 | 193.11 | 185.02 | 216300.0 | 185.02 |
| 2020-06-09 | 202.69 | 192.91 | 202.69 | 193.26 | 199700.0 | 193.26 |
| 2020-06-08 | 203.79 | 198.49 | 198.49 | 202.63 | 119500.0 | 202.63 |
| 2020-06-05 | 201.45 | 190.37 | 195.3 | 199.89 | 193000.0 | 199.89 |
| 2020-06-04 | 199.09 | 188.82 | 199.09 | 193.24 | 162800.0 | 193.24 |
| 2020-06-03 | 200.08 | 195.65 | 197.35 | 199.5 | 151800.0 | 199.5 |
| 2020-06-02 | 202.01 | 195.92 | 201.37 | 196.9 | 131600.0 | 196.9 |
| 2020-06-01 | 204.53 | 199.25 | 200.23 | 202.32 | 181800.0 | 202.32 |
| 2020-05-29 | 201.67 | 196.17 | 196.73 | 199.62 | 236500.0 | 199.62 |
| 2020-05-28 | 201.29 | 196.69 | 198.83 | 197.05 | 186500.0 | 197.05 |
| 2020-05-27 | 197.92 | 190.35 | 193.11 | 197.08 | 196800.0 | 197.08 |
| 2020-05-26 | 194.7 | 190.72 | 194.7 | 192.28 | 93000.0 | 192.28 |
| 2020-05-22 | 194.14 | 188.13 | 189.95 | 191.03 | 114000.0 | 191.03 |
| 2020-05-21 | 192.75 | 185.99 | 186.3 | 190.63 | 178800.0 | 190.63 |
| 2020-05-20 | 190.32 | 184.74 | 190.32 | 187.36 | 212700.0 | 187.36 |
| 2020-05-19 | 190.24 | 185.19 | 185.39 | 188.89 | 147000.0 | 188.89 |
| 2020-05-18 | 194.11 | 184.53 | 187.71 | 186.7 | 153700.0 | 186.7 |
| 2020-05-15 | 186.94 | 181.85 | 186.94 | 185.96 | 126600.0 | 185.96 |
| 2020-05-14 | 186.21 | 176.0 | 181.27 | 185.45 | 200800.0 | 185.45 |
| 2020-05-13 | 188.0 | 176.58 | 187.0 | 181.99 | 289500.0 | 181.99 |
| 2020-05-12 | 200.3 | 186.86 | 200.3 | 187.36 | 310800.0 | 187.36 |
| 2020-05-11 | 203.5 | 196.19 | 201.09 | 200.54 | 246700.0 | 200.54 |
| 2020-05-08 | 211.55 | 196.73 | 211.55 | 198.1 | 427700.0 | 198.1 |
| 2020-05-07 | 223.52 | 215.0 | 218.0 | 217.36 | 179300.0 | 217.36 |
| 2020-05-06 | 219.84 | 215.06 | 219.21 | 217.16 | 121500.0 | 217.16 |
| 2020-05-05 | 220.48 | 214.59 | 217.78 | 217.8 | 143500.0 | 217.8 |
| 2020-05-04 | 218.55 | 211.24 | 216.64 | 213.34 | 113500.0 | 213.34 |
| 2020-05-01 | 219.1 | 213.09 | 217.46 | 217.82 | 128500.0 | 217.82 |
| 2020-04-30 | 229.84 | 218.97 | 221.3 | 219.31 | 117900.0 | 219.31 |
| 2020-04-29 | 229.73 | 222.06 | 226.79 | 222.51 | 109700.0 | 222.51 |
| 2020-04-28 | 232.81 | 222.33 | 232.81 | 224.03 | 147700.0 | 224.03 |
| 2020-04-27 | 236.51 | 225.67 | 227.95 | 230.89 | 172700.0 | 230.89 |
| 2020-04-24 | 226.34 | 219.19 | 224.58 | 225.6 | 161200.0 | 225.6 |
| 2020-04-23 | 225.7 | 214.64 | 214.64 | 221.99 | 243800.0 | 221.99 |
| 2020-04-22 | 219.88 | 213.6 | 218.45 | 214.29 | 177300.0 | 214.29 |
| 2020-04-21 | 218.56 | 210.36 | 212.35 | 215.56 | 90900.0 | 215.56 |
| 2020-04-20 | 227.83 | 214.65 | 223.3 | 215.39 | 144100.0 | 215.39 |
| 2020-04-17 | 225.26 | 215.11 | 221.46 | 224.05 | 176800.0 | 224.05 |
| 2020-04-16 | 222.77 | 213.8 | 213.8 | 217.01 | 264100.0 | 217.01 |
| 2020-04-15 | 214.99 | 201.47 | 202.51 | 212.35 | 119400.0 | 212.35 |
| 2020-04-14 | 206.7 | 200.0 | 205.16 | 206.49 | 164900.0 | 206.49 |
| 2020-04-13 | 209.26 | 199.38 | 208.0 | 201.43 | 161200.0 | 201.43 |
| 2020-04-09 | 211.7 | 202.17 | 208.25 | 207.96 | 221300.0 | 207.96 |
| 2020-04-08 | 211.87 | 200.41 | 208.1 | 207.44 | 295900.0 | 207.44 |
| 2020-04-07 | 214.98 | 204.21 | 209.6 | 205.55 | 198300.0 | 205.55 |
| 2020-04-06 | 210.61 | 203.2 | 207.15 | 207.01 | 229100.0 | 207.01 |
| 2020-04-03 | 209.32 | 202.0 | 204.07 | 204.87 | 195500.0 | 204.87 |
| 2020-04-02 | 209.53 | 197.51 | 200.3 | 204.83 | 172700.0 | 204.83 |
| 2020-04-01 | 207.44 | 190.56 | 195.28 | 202.55 | 230000.0 | 202.55 |
| 2020-03-31 | 202.73 | 194.28 | 196.56 | 201.77 | 155500.0 | 201.77 |
| 2020-03-30 | 197.68 | 185.38 | 189.31 | 196.87 | 132700.0 | 196.87 |
| 2020-03-27 | 194.44 | 174.07 | 178.71 | 187.67 | 313500.0 | 187.67 |
| 2020-03-26 | 197.28 | 178.67 | 190.13 | 183.07 | 222600.0 | 183.07 |
| 2020-03-25 | 201.0 | 179.48 | 182.93 | 189.58 | 258200.0 | 189.58 |
| 2020-03-24 | 182.83 | 166.12 | 169.27 | 182.26 | 243600.0 | 182.26 |
| 2020-03-23 | 174.39 | 159.38 | 174.39 | 162.63 | 143300.0 | 162.63 |
| 2020-03-20 | 184.18 | 171.13 | 176.85 | 172.9 | 327200.0 | 172.9 |
| 2020-03-19 | 193.45 | 174.39 | 184.0 | 178.81 | 369900.0 | 178.81 |
| 2020-03-18 | 183.94 | 167.59 | 175.78 | 183.61 | 244600.0 | 183.61 |
| 2020-03-17 | 188.8 | 158.01 | 163.07 | 176.87 | 248500.0 | 176.87 |
| 2020-03-16 | 175.01 | 159.24 | 162.13 | 160.04 | 128400.0 | 160.04 |
| 2020-03-13 | 190.96 | 167.49 | 184.74 | 180.56 | 251000.0 | 180.56 |
| 2020-03-12 | 180.26 | 161.94 | 166.83 | 178.01 | 189700.0 | 178.01 |
| 2020-03-11 | 187.0 | 174.64 | 187.0 | 180.56 | 211700.0 | 180.56 |
| 2020-03-10 | 191.94 | 177.23 | 182.24 | 190.58 | 203900.0 | 190.58 |
| 2020-03-09 | 181.99 | 163.73 | 177.89 | 178.57 | 178400.0 | 178.57 |
| 2020-03-06 | 190.71 | 180.0 | 185.19 | 188.11 | 248900.0 | 188.11 |
| 2020-03-05 | 195.81 | 189.08 | 194.62 | 191.78 | 139400.0 | 191.78 |
| 2020-03-04 | 199.61 | 196.01 | 198.34 | 198.44 | 135500.0 | 198.44 |
| 2020-03-03 | 205.27 | 191.84 | 201.17 | 194.61 | 99600.0 | 194.61 |
| 2020-03-02 | 202.48 | 193.48 | 196.35 | 200.77 | 162900.0 | 200.77 |
| 2020-02-28 | 207.2 | 185.46 | 194.1 | 195.81 | 307600.0 | 195.81 |
| 2020-02-27 | 214.03 | 193.61 | 200.75 | 200.35 | 230100.0 | 200.35 |
| 2020-02-26 | 206.78 | 202.84 | 204.61 | 204.33 | 85800.0 | 204.33 |
| 2020-02-25 | 210.3 | 203.31 | 210.3 | 203.99 | 96600.0 | 203.99 |
| 2020-02-24 | 211.98 | 206.82 | 209.65 | 209.6 | 77900.0 | 209.6 |
| 2020-02-21 | 217.51 | 213.18 | 214.95 | 215.73 | 87800.0 | 215.73 |
| 2020-02-20 | 218.16 | 213.18 | 215.42 | 215.34 | 63800.0 | 215.34 |
| 2020-02-19 | 217.06 | 213.5 | 214.49 | 216.15 | 54100.0 | 216.15 |
| 2020-02-18 | 214.36 | 211.22 | 213.65 | 213.26 | 84400.0 | 213.26 |