| 名前 | IDEX Corporation Common Stock |
| ティッカー | IEX |
| 国 | United States |
| 上場年 | 1989.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 202.88 | 197.28 | 200.12 | 197.29 | 450000.0 | 197.29 |
| 2021-02-12 | 199.95 | 197.15 | 197.32 | 199.87 | 353300.0 | 199.87 |
| 2021-02-11 | 200.23 | 196.8 | 199.94 | 198.0 | 484800.0 | 198.0 |
| 2021-02-10 | 200.25 | 198.21 | 198.9 | 199.36 | 359800.0 | 199.36 |
| 2021-02-09 | 199.49 | 195.97 | 198.54 | 197.56 | 433000.0 | 197.56 |
| 2021-02-08 | 199.39 | 191.69 | 193.25 | 198.43 | 870100.0 | 198.43 |
| 2021-02-05 | 195.17 | 190.56 | 190.56 | 192.35 | 1101700.0 | 192.35 |
| 2021-02-04 | 202.71 | 188.04 | 195.95 | 189.62 | 729900.0 | 189.62 |
| 2021-02-03 | 195.54 | 192.83 | 193.72 | 194.79 | 480300.0 | 194.79 |
| 2021-02-02 | 195.37 | 190.34 | 191.44 | 193.8 | 532500.0 | 193.8 |
| 2021-02-01 | 191.51 | 186.63 | 187.91 | 189.42 | 306500.0 | 189.42 |
| 2021-01-29 | 188.73 | 185.23 | 188.01 | 186.19 | 549800.0 | 186.19 |
| 2021-01-28 | 193.04 | 188.62 | 191.05 | 188.78 | 378800.0 | 188.78 |
| 2021-01-27 | 192.36 | 186.26 | 190.8 | 188.33 | 421900.0 | 188.33 |
| 2021-01-26 | 196.01 | 191.28 | 195.48 | 193.43 | 225200.0 | 193.43 |
| 2021-01-25 | 197.65 | 192.8 | 195.6 | 194.13 | 480200.0 | 194.13 |
| 2021-01-22 | 197.66 | 193.71 | 195.12 | 196.54 | 401400.0 | 196.54 |
| 2021-01-21 | 199.76 | 193.53 | 197.98 | 195.53 | 408900.0 | 195.53 |
| 2021-01-20 | 199.48 | 194.53 | 194.72 | 198.28 | 847200.0 | 198.28 |
| 2021-01-19 | 196.88 | 193.26 | 195.16 | 193.43 | 630400.0 | 193.43 |
| 2021-01-15 | 198.02 | 192.99 | 197.97 | 194.04 | 488800.0 | 194.04 |
| 2021-01-14 | 202.19 | 198.75 | 199.89 | 199.28 | 400600.0 | 199.28 |
| 2021-01-13 | 206.8 | 202.33 | 206.8 | 202.92 | 290800.0 | 202.92 |
| 2021-01-12 | 211.71 | 207.15 | 209.33 | 208.35 | 317600.0 | 207.85 |
| 2021-01-11 | 209.36 | 205.45 | 205.45 | 208.57 | 326400.0 | 208.07 |
| 2021-01-08 | 208.95 | 204.16 | 207.75 | 206.92 | 250600.0 | 206.42 |
| 2021-01-07 | 208.66 | 202.21 | 202.21 | 208.24 | 379900.0 | 207.74 |
| 2021-01-06 | 203.21 | 196.57 | 197.61 | 202.18 | 516900.0 | 201.69 |
| 2021-01-05 | 197.69 | 194.15 | 195.46 | 194.93 | 252700.0 | 194.46 |
| 2021-01-04 | 199.19 | 193.91 | 198.84 | 195.31 | 339500.0 | 194.84 |
| 2020-12-31 | 199.45 | 195.97 | 196.89 | 199.2 | 285900.0 | 198.72 |
| 2020-12-30 | 197.3 | 195.73 | 196.21 | 196.63 | 210500.0 | 196.16 |
| 2020-12-29 | 197.31 | 193.06 | 196.43 | 195.23 | 179400.0 | 194.76 |
| 2020-12-28 | 198.88 | 195.54 | 197.5 | 195.91 | 132800.0 | 195.44 |
| 2020-12-24 | 196.56 | 192.89 | 194.9 | 196.56 | 152900.0 | 196.09 |
| 2020-12-23 | 197.7 | 194.31 | 196.35 | 194.81 | 265000.0 | 194.34 |
| 2020-12-22 | 198.24 | 195.49 | 197.56 | 196.39 | 394700.0 | 195.92 |
| 2020-12-21 | 198.5 | 192.64 | 195.97 | 198.33 | 369200.0 | 197.85 |
| 2020-12-18 | 199.4 | 195.77 | 198.01 | 198.55 | 663700.0 | 198.07 |
| 2020-12-17 | 198.71 | 195.73 | 195.73 | 197.88 | 269500.0 | 197.41 |
| 2020-12-16 | 196.56 | 194.21 | 196.23 | 195.39 | 284000.0 | 194.92 |
| 2020-12-15 | 197.68 | 193.88 | 193.88 | 196.4 | 454800.0 | 195.93 |
| 2020-12-14 | 195.75 | 192.58 | 194.13 | 192.67 | 416500.0 | 192.21 |
| 2020-12-11 | 193.44 | 190.17 | 191.02 | 192.93 | 304300.0 | 192.47 |
| 2020-12-10 | 194.82 | 191.05 | 194.09 | 191.87 | 329000.0 | 191.41 |
| 2020-12-09 | 195.19 | 192.18 | 194.26 | 194.46 | 310500.0 | 193.99 |
| 2020-12-08 | 195.66 | 189.76 | 189.76 | 194.08 | 350500.0 | 193.61 |
| 2020-12-07 | 192.78 | 190.18 | 192.72 | 190.92 | 192600.0 | 190.46 |
| 2020-12-04 | 193.21 | 191.29 | 191.5 | 192.78 | 285700.0 | 192.32 |
| 2020-12-03 | 191.76 | 189.05 | 189.94 | 190.26 | 275100.0 | 189.8 |
| 2020-12-02 | 195.39 | 189.64 | 194.22 | 189.88 | 532100.0 | 189.42 |
| 2020-12-01 | 198.78 | 194.77 | 196.01 | 195.14 | 552700.0 | 194.67 |
| 2020-11-30 | 193.25 | 189.81 | 191.33 | 193.15 | 437800.0 | 192.69 |
| 2020-11-27 | 193.43 | 191.0 | 192.8 | 192.36 | 95700.0 | 191.9 |
| 2020-11-25 | 194.78 | 189.89 | 194.78 | 191.67 | 514400.0 | 191.21 |
| 2020-11-24 | 195.94 | 192.61 | 194.64 | 194.49 | 486600.0 | 194.02 |
| 2020-11-23 | 195.64 | 192.76 | 195.0 | 193.38 | 407300.0 | 192.92 |
| 2020-11-20 | 195.92 | 192.49 | 195.92 | 193.97 | 407900.0 | 193.5 |
| 2020-11-19 | 197.61 | 194.17 | 196.9 | 196.07 | 274400.0 | 195.6 |
| 2020-11-18 | 199.5 | 195.16 | 196.63 | 197.46 | 477800.0 | 196.99 |
| 2020-11-17 | 197.85 | 194.12 | 196.41 | 197.19 | 360400.0 | 196.72 |
| 2020-11-16 | 197.48 | 193.6 | 195.61 | 197.26 | 371900.0 | 196.79 |
| 2020-11-13 | 193.87 | 189.42 | 190.78 | 193.17 | 373800.0 | 192.71 |
| 2020-11-12 | 191.01 | 186.73 | 190.54 | 189.04 | 422300.0 | 188.59 |
| 2020-11-11 | 196.22 | 190.6 | 196.22 | 191.44 | 438300.0 | 190.98 |
| 2020-11-10 | 197.5 | 187.39 | 188.92 | 195.96 | 702900.0 | 195.49 |
| 2020-11-09 | 196.56 | 187.6 | 191.38 | 187.81 | 717100.0 | 187.36 |
| 2020-11-06 | 183.51 | 176.62 | 177.41 | 183.02 | 437100.0 | 182.58 |
| 2020-11-05 | 181.74 | 176.97 | 179.51 | 177.77 | 504600.0 | 177.34 |
| 2020-11-04 | 182.01 | 176.85 | 182.01 | 176.9 | 319900.0 | 176.48 |
| 2020-11-03 | 184.27 | 178.83 | 180.99 | 180.42 | 505200.0 | 179.99 |
| 2020-11-02 | 178.84 | 172.45 | 172.97 | 178.76 | 648900.0 | 178.33 |
| 2020-10-30 | 170.41 | 166.51 | 169.17 | 170.39 | 683000.0 | 169.98 |
| 2020-10-29 | 173.73 | 167.73 | 172.73 | 168.73 | 1167100.0 | 168.33 |
| 2020-10-28 | 180.0 | 172.29 | 176.54 | 172.57 | 1125000.0 | 172.16 |
| 2020-10-27 | 190.11 | 185.95 | 189.37 | 186.0 | 527300.0 | 185.55 |
| 2020-10-26 | 190.49 | 186.84 | 190.16 | 190.08 | 299100.0 | 189.62 |
| 2020-10-23 | 191.81 | 189.02 | 190.46 | 191.63 | 298200.0 | 191.17 |
| 2020-10-22 | 192.34 | 188.99 | 190.91 | 189.07 | 287700.0 | 188.62 |
| 2020-10-21 | 193.59 | 190.38 | 191.14 | 190.45 | 303800.0 | 189.99 |
| 2020-10-20 | 194.3 | 190.67 | 190.72 | 190.94 | 372300.0 | 190.48 |
| 2020-10-19 | 193.8 | 188.47 | 193.36 | 189.74 | 329600.0 | 189.28 |
| 2020-10-16 | 193.14 | 190.54 | 190.54 | 192.73 | 1249900.0 | 192.27 |
| 2020-10-15 | 189.77 | 185.43 | 186.66 | 189.62 | 411800.0 | 189.16 |
| 2020-10-14 | 189.32 | 184.81 | 185.15 | 188.15 | 408800.0 | 187.7 |
| 2020-10-13 | 189.17 | 184.85 | 188.27 | 186.2 | 321000.0 | 185.25 |
| 2020-10-12 | 190.76 | 184.94 | 190.76 | 189.18 | 497300.0 | 188.22 |
| 2020-10-09 | 191.36 | 188.91 | 190.47 | 190.41 | 258400.0 | 189.44 |
| 2020-10-08 | 190.96 | 189.11 | 190.02 | 190.0 | 333500.0 | 189.04 |
| 2020-10-07 | 189.35 | 185.55 | 185.66 | 189.18 | 344000.0 | 188.22 |
| 2020-10-06 | 186.91 | 181.93 | 182.96 | 183.8 | 277700.0 | 182.87 |
| 2020-10-05 | 183.73 | 181.65 | 181.65 | 182.91 | 166000.0 | 181.98 |
| 2020-10-02 | 181.7 | 176.23 | 176.52 | 179.92 | 228700.0 | 179.01 |
| 2020-10-01 | 185.21 | 177.13 | 184.1 | 178.12 | 351700.0 | 177.22 |
| 2020-09-30 | 183.81 | 180.34 | 182.87 | 182.41 | 494700.0 | 181.48 |
| 2020-09-29 | 182.67 | 180.68 | 180.68 | 181.75 | 201700.0 | 180.83 |
| 2020-09-28 | 183.47 | 180.83 | 180.87 | 181.32 | 214300.0 | 180.4 |
| 2020-09-25 | 179.86 | 175.92 | 176.83 | 179.03 | 342100.0 | 178.12 |
| 2020-09-24 | 179.82 | 175.59 | 176.96 | 177.76 | 251500.0 | 176.86 |
| 2020-09-23 | 181.59 | 176.4 | 180.12 | 176.51 | 275300.0 | 175.61 |
| 2020-09-22 | 180.79 | 177.53 | 179.06 | 180.34 | 395300.0 | 179.42 |
| 2020-09-21 | 184.16 | 176.5 | 183.57 | 178.25 | 499000.0 | 177.34 |
| 2020-09-18 | 187.5 | 184.88 | 186.16 | 186.04 | 572500.0 | 185.1 |
| 2020-09-17 | 188.17 | 183.13 | 185.31 | 186.52 | 383700.0 | 185.57 |
| 2020-09-16 | 188.14 | 185.68 | 187.22 | 186.46 | 357900.0 | 185.51 |
| 2020-09-15 | 186.63 | 184.2 | 184.2 | 186.21 | 304300.0 | 185.26 |
| 2020-09-14 | 184.65 | 181.42 | 181.82 | 184.1 | 360700.0 | 183.17 |
| 2020-09-11 | 181.55 | 177.97 | 178.39 | 181.12 | 356400.0 | 180.2 |
| 2020-09-10 | 180.53 | 177.33 | 179.86 | 177.4 | 353700.0 | 176.5 |
| 2020-09-09 | 181.46 | 176.2 | 177.22 | 179.69 | 282800.0 | 178.78 |
| 2020-09-08 | 178.94 | 173.98 | 176.86 | 176.01 | 368700.0 | 175.12 |
| 2020-09-04 | 183.2 | 176.9 | 182.72 | 177.62 | 440500.0 | 176.72 |
| 2020-09-03 | 184.48 | 178.97 | 184.48 | 180.15 | 328800.0 | 179.24 |
| 2020-09-02 | 185.18 | 181.98 | 182.43 | 184.17 | 319100.0 | 183.23 |
| 2020-09-01 | 182.56 | 178.81 | 179.55 | 182.08 | 234200.0 | 181.16 |
| 2020-08-31 | 180.69 | 178.97 | 180.69 | 180.23 | 361800.0 | 179.31 |
| 2020-08-28 | 180.9 | 177.63 | 178.73 | 180.89 | 284700.0 | 179.97 |
| 2020-08-27 | 181.25 | 178.68 | 180.63 | 178.74 | 335500.0 | 177.83 |
| 2020-08-26 | 180.59 | 178.38 | 179.53 | 180.0 | 280900.0 | 179.09 |
| 2020-08-25 | 181.09 | 179.11 | 180.9 | 179.7 | 480600.0 | 178.79 |
| 2020-08-24 | 181.13 | 178.87 | 179.02 | 180.59 | 337700.0 | 179.67 |
| 2020-08-21 | 179.58 | 175.84 | 176.38 | 178.85 | 637100.0 | 177.94 |
| 2020-08-20 | 176.31 | 173.58 | 174.49 | 176.28 | 370400.0 | 175.38 |
| 2020-08-19 | 177.57 | 175.38 | 177.22 | 175.79 | 300900.0 | 174.9 |
| 2020-08-18 | 177.18 | 174.81 | 174.81 | 176.56 | 377200.0 | 175.66 |
| 2020-08-17 | 177.12 | 174.17 | 176.66 | 174.86 | 295500.0 | 173.97 |
| 2020-08-14 | 177.08 | 173.44 | 173.82 | 176.7 | 429300.0 | 175.8 |
| 2020-08-13 | 175.85 | 173.64 | 175.85 | 174.86 | 276700.0 | 173.97 |
| 2020-08-12 | 177.62 | 174.26 | 175.21 | 176.98 | 407000.0 | 176.08 |
| 2020-08-11 | 175.96 | 171.44 | 172.0 | 174.02 | 499400.0 | 173.14 |
| 2020-08-10 | 171.25 | 167.22 | 167.22 | 171.21 | 461000.0 | 170.34 |
| 2020-08-07 | 167.56 | 165.71 | 166.66 | 167.54 | 365700.0 | 166.69 |
| 2020-08-06 | 166.62 | 164.58 | 166.07 | 166.52 | 201300.0 | 165.67 |
| 2020-08-05 | 167.36 | 165.82 | 165.96 | 166.15 | 332400.0 | 165.31 |
| 2020-08-04 | 166.03 | 164.33 | 165.44 | 165.05 | 225500.0 | 164.21 |
| 2020-08-03 | 167.57 | 165.36 | 165.58 | 166.29 | 350800.0 | 165.45 |
| 2020-07-31 | 165.12 | 162.78 | 164.3 | 164.82 | 302800.0 | 163.98 |
| 2020-07-30 | 165.65 | 162.6 | 164.94 | 164.6 | 332700.0 | 163.76 |
| 2020-07-29 | 167.8 | 165.91 | 166.38 | 166.6 | 266700.0 | 165.75 |
| 2020-07-28 | 169.52 | 165.35 | 169.22 | 165.38 | 282500.0 | 164.54 |
| 2020-07-27 | 171.03 | 167.11 | 168.54 | 169.56 | 503300.0 | 168.7 |
| 2020-07-24 | 170.34 | 165.04 | 170.34 | 167.67 | 622200.0 | 166.82 |
| 2020-07-23 | 172.36 | 169.64 | 170.32 | 170.91 | 511200.0 | 170.04 |
| 2020-07-22 | 171.73 | 169.28 | 170.15 | 169.34 | 467100.0 | 168.48 |
| 2020-07-21 | 171.88 | 169.01 | 169.46 | 170.15 | 417200.0 | 169.29 |
| 2020-07-20 | 170.25 | 167.13 | 169.2 | 168.98 | 343000.0 | 168.12 |
| 2020-07-17 | 170.33 | 168.16 | 169.68 | 169.57 | 327200.0 | 168.71 |
| 2020-07-16 | 169.15 | 167.0 | 167.76 | 168.46 | 332900.0 | 167.6 |
| 2020-07-15 | 168.47 | 163.31 | 164.33 | 168.12 | 600000.0 | 167.27 |
| 2020-07-14 | 163.29 | 159.03 | 159.08 | 162.79 | 373100.0 | 161.47 |
| 2020-07-13 | 161.55 | 157.99 | 157.99 | 159.44 | 345600.0 | 158.14 |
| 2020-07-10 | 157.7 | 155.82 | 157.24 | 156.94 | 252300.0 | 155.66 |
| 2020-07-09 | 158.39 | 155.16 | 156.94 | 157.19 | 315100.0 | 155.91 |
| 2020-07-08 | 159.1 | 156.69 | 158.41 | 157.81 | 180000.0 | 156.53 |
| 2020-07-07 | 160.62 | 157.62 | 158.9 | 158.33 | 229400.0 | 157.04 |
| 2020-07-06 | 160.69 | 158.24 | 160.35 | 160.03 | 350200.0 | 158.73 |
| 2020-07-02 | 160.0 | 156.88 | 157.45 | 157.89 | 347200.0 | 156.61 |
| 2020-07-01 | 158.47 | 155.28 | 158.25 | 155.84 | 264100.0 | 154.57 |
| 2020-06-30 | 159.03 | 153.43 | 153.86 | 158.04 | 411100.0 | 156.75 |
| 2020-06-29 | 156.05 | 153.49 | 155.84 | 154.39 | 412000.0 | 153.13 |
| 2020-06-26 | 155.58 | 151.5 | 151.6 | 154.76 | 1808600.0 | 153.5 |
| 2020-06-25 | 152.3 | 145.85 | 148.7 | 152.19 | 559300.0 | 150.95 |
| 2020-06-24 | 152.81 | 148.42 | 152.81 | 148.76 | 426100.0 | 147.55 |
| 2020-06-23 | 155.95 | 154.19 | 155.01 | 154.3 | 447500.0 | 153.04 |
| 2020-06-22 | 154.58 | 150.63 | 151.76 | 153.44 | 392900.0 | 152.19 |
| 2020-06-19 | 156.23 | 151.79 | 156.23 | 153.24 | 552700.0 | 151.99 |
| 2020-06-18 | 155.12 | 152.32 | 153.89 | 153.11 | 308100.0 | 151.86 |
| 2020-06-17 | 156.49 | 154.15 | 155.77 | 154.68 | 322000.0 | 153.42 |
| 2020-06-16 | 158.56 | 152.91 | 157.27 | 154.99 | 351100.0 | 153.73 |
| 2020-06-15 | 154.02 | 148.45 | 149.26 | 152.72 | 456100.0 | 151.48 |
| 2020-06-12 | 155.51 | 149.23 | 155.51 | 152.59 | 592800.0 | 151.35 |
| 2020-06-11 | 156.27 | 151.03 | 156.15 | 151.12 | 656400.0 | 149.89 |
| 2020-06-10 | 163.3 | 159.72 | 162.51 | 160.18 | 416200.0 | 158.88 |
| 2020-06-09 | 165.91 | 161.88 | 165.07 | 162.11 | 501500.0 | 160.79 |
| 2020-06-08 | 169.18 | 165.44 | 167.16 | 166.86 | 545800.0 | 165.5 |
| 2020-06-05 | 167.8 | 163.75 | 167.39 | 167.29 | 469600.0 | 165.93 |
| 2020-06-04 | 164.4 | 162.32 | 164.4 | 163.96 | 484400.0 | 162.63 |
| 2020-06-03 | 166.21 | 161.16 | 161.45 | 165.86 | 657700.0 | 164.51 |
| 2020-06-02 | 159.92 | 157.65 | 158.78 | 159.9 | 475800.0 | 158.6 |
| 2020-06-01 | 160.46 | 157.01 | 159.51 | 158.12 | 361100.0 | 156.83 |
| 2020-05-29 | 159.66 | 155.76 | 156.93 | 159.37 | 538100.0 | 158.07 |
| 2020-05-28 | 160.98 | 156.99 | 160.68 | 157.47 | 657700.0 | 156.19 |
| 2020-05-27 | 159.32 | 155.49 | 157.39 | 159.21 | 509000.0 | 157.91 |
| 2020-05-26 | 157.03 | 153.7 | 154.2 | 155.09 | 398900.0 | 153.83 |
| 2020-05-22 | 151.94 | 148.82 | 151.55 | 150.45 | 383200.0 | 149.23 |
| 2020-05-21 | 152.51 | 149.69 | 151.94 | 151.56 | 376800.0 | 150.33 |
| 2020-05-20 | 154.75 | 152.01 | 152.93 | 152.37 | 402200.0 | 151.13 |
| 2020-05-19 | 155.4 | 150.93 | 154.21 | 151.15 | 445600.0 | 149.92 |
| 2020-05-18 | 155.63 | 152.46 | 152.46 | 154.63 | 452700.0 | 153.37 |
| 2020-05-15 | 152.89 | 147.93 | 148.14 | 148.42 | 2239500.0 | 147.21 |
| 2020-05-14 | 149.24 | 141.86 | 144.42 | 149.03 | 752900.0 | 147.82 |
| 2020-05-13 | 148.84 | 144.31 | 147.67 | 146.8 | 573800.0 | 145.11 |
| 2020-05-12 | 153.96 | 148.0 | 153.96 | 148.07 | 347500.0 | 146.37 |
| 2020-05-11 | 153.9 | 150.86 | 153.09 | 153.56 | 491900.0 | 151.79 |
| 2020-05-08 | 157.97 | 153.62 | 155.82 | 154.7 | 479500.0 | 152.92 |
| 2020-05-07 | 155.21 | 152.89 | 154.1 | 153.4 | 448200.0 | 151.63 |
| 2020-05-06 | 153.09 | 150.25 | 152.38 | 151.7 | 512400.0 | 149.95 |
| 2020-05-05 | 153.87 | 151.49 | 152.76 | 151.78 | 346700.0 | 150.03 |
| 2020-05-04 | 150.77 | 147.43 | 150.0 | 150.63 | 406300.0 | 148.9 |
| 2020-05-01 | 153.03 | 149.7 | 151.63 | 151.29 | 362400.0 | 149.55 |
| 2020-04-30 | 156.25 | 152.97 | 156.22 | 153.63 | 660300.0 | 151.86 |
| 2020-04-29 | 161.65 | 156.85 | 160.0 | 157.88 | 470500.0 | 156.06 |
| 2020-04-28 | 162.12 | 155.98 | 158.5 | 157.78 | 496000.0 | 155.96 |
| 2020-04-27 | 157.3 | 153.02 | 154.77 | 156.29 | 543300.0 | 154.49 |
| 2020-04-24 | 154.21 | 143.63 | 146.37 | 152.72 | 772500.0 | 150.96 |
| 2020-04-23 | 155.37 | 151.32 | 151.5 | 152.36 | 536400.0 | 150.61 |
| 2020-04-22 | 152.49 | 147.59 | 151.71 | 151.66 | 415800.0 | 149.91 |
| 2020-04-21 | 150.35 | 146.7 | 148.08 | 148.63 | 457400.0 | 146.92 |
| 2020-04-20 | 153.09 | 148.29 | 150.57 | 151.58 | 389100.0 | 149.83 |
| 2020-04-17 | 153.63 | 150.15 | 150.27 | 152.73 | 550500.0 | 150.97 |
| 2020-04-16 | 147.22 | 143.12 | 145.6 | 146.83 | 496400.0 | 145.14 |
| 2020-04-15 | 147.28 | 143.28 | 146.24 | 145.4 | 451700.0 | 143.73 |
| 2020-04-14 | 152.09 | 148.96 | 150.09 | 150.22 | 537700.0 | 148.49 |
| 2020-04-13 | 152.77 | 145.28 | 151.58 | 146.63 | 470200.0 | 144.94 |
| 2020-04-09 | 155.28 | 150.61 | 152.66 | 151.52 | 573000.0 | 149.78 |
| 2020-04-08 | 152.56 | 145.14 | 145.81 | 151.0 | 571600.0 | 149.26 |
| 2020-04-07 | 151.06 | 145.76 | 148.04 | 146.09 | 902100.0 | 144.41 |
| 2020-04-06 | 145.95 | 142.56 | 143.26 | 143.96 | 1056600.0 | 142.3 |
| 2020-04-03 | 139.4 | 135.02 | 135.02 | 138.51 | 852300.0 | 136.92 |
| 2020-04-02 | 138.34 | 132.68 | 132.68 | 136.38 | 971300.0 | 134.81 |
| 2020-04-01 | 135.33 | 130.74 | 132.75 | 133.2 | 1031200.0 | 131.67 |
| 2020-03-31 | 140.7 | 135.2 | 138.71 | 138.11 | 1064300.0 | 136.52 |
| 2020-03-30 | 137.6 | 127.48 | 132.45 | 136.88 | 940900.0 | 135.3 |
| 2020-03-27 | 134.19 | 121.62 | 122.66 | 131.18 | 860200.0 | 129.67 |
| 2020-03-26 | 127.48 | 117.02 | 120.48 | 125.81 | 1468000.0 | 124.36 |
| 2020-03-25 | 125.07 | 118.54 | 119.84 | 119.36 | 1326700.0 | 117.99 |
| 2020-03-24 | 121.44 | 116.26 | 120.33 | 119.99 | 1354000.0 | 118.61 |
| 2020-03-23 | 120.26 | 109.72 | 115.65 | 114.65 | 944900.0 | 113.33 |
| 2020-03-20 | 125.41 | 114.8 | 125.41 | 116.48 | 1066600.0 | 115.14 |
| 2020-03-19 | 124.92 | 111.57 | 113.38 | 123.36 | 1286100.0 | 121.94 |
| 2020-03-18 | 119.59 | 104.56 | 109.91 | 114.0 | 1052100.0 | 112.69 |
| 2020-03-17 | 126.35 | 117.16 | 118.33 | 125.96 | 959700.0 | 124.51 |
| 2020-03-16 | 123.46 | 115.01 | 116.67 | 115.7 | 816000.0 | 114.37 |
| 2020-03-13 | 130.89 | 121.96 | 130.89 | 130.85 | 1185500.0 | 129.34 |
| 2020-03-12 | 135.19 | 122.48 | 125.69 | 123.14 | 1103600.0 | 121.72 |
| 2020-03-11 | 140.74 | 133.97 | 140.34 | 134.87 | 504300.0 | 133.32 |
| 2020-03-10 | 144.51 | 136.95 | 139.95 | 144.45 | 774800.0 | 142.79 |
| 2020-03-09 | 140.82 | 132.8 | 135.95 | 135.69 | 929200.0 | 134.13 |
| 2020-03-06 | 146.62 | 142.5 | 143.85 | 146.24 | 508600.0 | 144.56 |
| 2020-03-05 | 151.37 | 147.88 | 150.13 | 148.21 | 640700.0 | 146.5 |
| 2020-03-04 | 154.28 | 149.88 | 152.17 | 153.9 | 556600.0 | 152.13 |
| 2020-03-03 | 156.16 | 148.82 | 153.23 | 149.42 | 600400.0 | 147.7 |
| 2020-03-02 | 153.74 | 148.55 | 149.35 | 153.04 | 1001400.0 | 151.28 |
| 2020-02-28 | 151.98 | 145.57 | 147.65 | 148.0 | 979200.0 | 146.3 |
| 2020-02-27 | 158.97 | 152.15 | 155.93 | 152.15 | 666500.0 | 150.4 |
| 2020-02-26 | 164.52 | 159.3 | 164.04 | 159.31 | 555100.0 | 157.48 |
| 2020-02-25 | 170.13 | 161.94 | 170.12 | 162.84 | 454100.0 | 160.97 |
| 2020-02-24 | 170.61 | 167.72 | 168.5 | 169.44 | 390700.0 | 167.49 |
| 2020-02-21 | 173.88 | 171.78 | 172.65 | 173.35 | 231300.0 | 171.35 |
| 2020-02-20 | 175.07 | 172.64 | 173.09 | 173.58 | 344800.0 | 171.58 |
| 2020-02-19 | 176.0 | 173.53 | 175.84 | 173.54 | 283100.0 | 171.54 |
| 2020-02-18 | 175.59 | 173.27 | 174.28 | 174.95 | 301600.0 | 172.94 |