| 名前 | IPG Photonics Corporation Common Stock |
| ティッカー | IPGP |
| 国 | United States |
| 上場年 | 2006.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 257.9 | 246.01 | 253.58 | 256.49 | 409500.0 | 256.49 |
| 2021-02-12 | 256.77 | 248.37 | 248.37 | 252.89 | 279800.0 | 252.89 |
| 2021-02-11 | 250.62 | 244.69 | 245.76 | 249.73 | 168000.0 | 249.73 |
| 2021-02-10 | 248.24 | 242.6 | 245.18 | 244.31 | 124300.0 | 244.31 |
| 2021-02-09 | 244.8 | 238.69 | 241.06 | 242.92 | 111200.0 | 242.92 |
| 2021-02-08 | 245.87 | 240.15 | 240.82 | 243.12 | 158300.0 | 243.12 |
| 2021-02-05 | 239.94 | 234.1 | 234.49 | 238.43 | 172800.0 | 238.43 |
| 2021-02-04 | 234.72 | 228.25 | 229.38 | 234.71 | 130100.0 | 234.71 |
| 2021-02-03 | 235.86 | 228.02 | 234.93 | 228.24 | 202200.0 | 228.24 |
| 2021-02-02 | 234.92 | 227.59 | 233.68 | 233.61 | 230400.0 | 233.61 |
| 2021-02-01 | 231.25 | 223.5 | 224.3 | 230.61 | 220700.0 | 230.61 |
| 2021-01-29 | 228.42 | 220.26 | 228.42 | 223.43 | 400900.0 | 223.43 |
| 2021-01-28 | 231.29 | 224.28 | 231.29 | 227.68 | 307300.0 | 227.68 |
| 2021-01-27 | 232.48 | 220.32 | 227.84 | 230.08 | 424000.0 | 230.08 |
| 2021-01-26 | 239.82 | 231.23 | 239.82 | 232.51 | 303300.0 | 232.51 |
| 2021-01-25 | 252.62 | 237.1 | 251.5 | 239.88 | 386900.0 | 239.88 |
| 2021-01-22 | 253.19 | 249.58 | 251.33 | 251.0 | 358100.0 | 251.0 |
| 2021-01-21 | 258.87 | 250.42 | 256.41 | 251.84 | 279100.0 | 251.84 |
| 2021-01-20 | 258.9 | 249.18 | 258.18 | 251.12 | 292800.0 | 251.12 |
| 2021-01-19 | 262.55 | 250.63 | 250.67 | 258.58 | 381700.0 | 258.58 |
| 2021-01-15 | 245.73 | 240.24 | 244.64 | 243.92 | 199000.0 | 243.92 |
| 2021-01-14 | 249.33 | 241.05 | 242.24 | 246.14 | 181100.0 | 246.14 |
| 2021-01-13 | 249.67 | 239.82 | 248.41 | 240.5 | 283900.0 | 240.5 |
| 2021-01-12 | 252.0 | 245.26 | 246.59 | 247.61 | 254500.0 | 247.61 |
| 2021-01-11 | 246.37 | 238.41 | 238.54 | 245.51 | 258300.0 | 245.51 |
| 2021-01-08 | 246.55 | 234.99 | 235.0 | 241.52 | 270700.0 | 241.52 |
| 2021-01-07 | 235.42 | 225.73 | 226.65 | 235.19 | 238100.0 | 235.19 |
| 2021-01-06 | 227.56 | 218.32 | 219.8 | 224.39 | 338100.0 | 224.39 |
| 2021-01-05 | 221.84 | 217.18 | 218.65 | 220.45 | 166500.0 | 220.45 |
| 2021-01-04 | 227.4 | 216.99 | 223.91 | 218.21 | 277900.0 | 218.21 |
| 2020-12-31 | 223.93 | 220.55 | 223.2 | 223.79 | 197500.0 | 223.79 |
| 2020-12-30 | 227.09 | 222.96 | 223.42 | 224.29 | 120200.0 | 224.29 |
| 2020-12-29 | 227.0 | 220.52 | 227.0 | 221.54 | 142100.0 | 221.54 |
| 2020-12-28 | 225.94 | 220.0 | 220.97 | 225.05 | 163500.0 | 225.05 |
| 2020-12-24 | 222.44 | 219.19 | 221.42 | 220.97 | 40100.0 | 220.97 |
| 2020-12-23 | 222.23 | 217.34 | 217.4 | 220.16 | 182900.0 | 220.16 |
| 2020-12-22 | 220.22 | 212.38 | 217.03 | 218.76 | 332400.0 | 218.76 |
| 2020-12-21 | 218.17 | 212.8 | 214.46 | 216.33 | 175000.0 | 216.33 |
| 2020-12-18 | 219.37 | 214.83 | 217.02 | 216.82 | 457100.0 | 216.82 |
| 2020-12-17 | 217.45 | 211.7 | 214.0 | 217.02 | 299000.0 | 217.02 |
| 2020-12-16 | 214.46 | 211.35 | 214.36 | 213.78 | 282800.0 | 213.78 |
| 2020-12-15 | 214.61 | 208.32 | 210.26 | 213.91 | 246300.0 | 213.91 |
| 2020-12-14 | 212.43 | 208.49 | 210.4 | 209.11 | 163400.0 | 209.11 |
| 2020-12-11 | 209.1 | 204.72 | 205.21 | 209.03 | 158400.0 | 209.03 |
| 2020-12-10 | 209.42 | 206.04 | 206.81 | 206.92 | 193400.0 | 206.92 |
| 2020-12-09 | 217.65 | 205.94 | 216.24 | 207.87 | 315800.0 | 207.87 |
| 2020-12-08 | 217.0 | 213.43 | 213.96 | 215.66 | 161600.0 | 215.66 |
| 2020-12-07 | 213.99 | 210.08 | 210.63 | 213.99 | 174800.0 | 213.99 |
| 2020-12-04 | 212.43 | 207.1 | 207.1 | 212.07 | 136500.0 | 212.07 |
| 2020-12-03 | 210.0 | 206.78 | 206.98 | 206.97 | 108900.0 | 206.97 |
| 2020-12-02 | 207.87 | 204.45 | 205.93 | 207.69 | 168900.0 | 207.69 |
| 2020-12-01 | 209.82 | 205.73 | 208.52 | 207.88 | 278700.0 | 207.88 |
| 2020-11-30 | 207.02 | 200.53 | 202.67 | 207.01 | 571900.0 | 207.01 |
| 2020-11-27 | 204.96 | 201.35 | 203.0 | 203.52 | 88100.0 | 203.52 |
| 2020-11-25 | 205.34 | 201.27 | 204.69 | 202.25 | 156400.0 | 202.25 |
| 2020-11-24 | 208.08 | 201.28 | 203.55 | 204.8 | 166400.0 | 204.8 |
| 2020-11-23 | 204.1 | 200.1 | 201.89 | 203.0 | 150300.0 | 203.0 |
| 2020-11-20 | 204.37 | 198.98 | 200.54 | 200.73 | 148700.0 | 200.73 |
| 2020-11-19 | 201.11 | 197.78 | 198.45 | 201.0 | 158400.0 | 201.0 |
| 2020-11-18 | 201.24 | 197.45 | 200.42 | 198.27 | 219700.0 | 198.27 |
| 2020-11-17 | 202.08 | 198.52 | 200.25 | 199.32 | 315200.0 | 199.32 |
| 2020-11-16 | 204.29 | 199.49 | 204.03 | 201.0 | 350000.0 | 201.0 |
| 2020-11-13 | 206.77 | 199.54 | 205.05 | 201.0 | 391200.0 | 201.0 |
| 2020-11-12 | 212.75 | 202.21 | 210.22 | 203.52 | 263100.0 | 203.52 |
| 2020-11-11 | 214.61 | 207.9 | 208.2 | 209.74 | 446200.0 | 209.74 |
| 2020-11-10 | 209.78 | 203.5 | 203.71 | 206.52 | 306000.0 | 206.52 |
| 2020-11-09 | 213.35 | 202.66 | 203.54 | 204.34 | 393800.0 | 204.34 |
| 2020-11-06 | 200.2 | 196.37 | 198.0 | 198.89 | 379400.0 | 198.89 |
| 2020-11-05 | 200.93 | 195.36 | 197.39 | 197.55 | 469500.0 | 197.55 |
| 2020-11-04 | 198.43 | 192.38 | 198.33 | 193.87 | 307800.0 | 193.87 |
| 2020-11-03 | 200.95 | 193.49 | 193.5 | 194.97 | 302900.0 | 194.97 |
| 2020-11-02 | 191.82 | 187.07 | 189.44 | 190.65 | 231100.0 | 190.65 |
| 2020-10-30 | 188.76 | 173.47 | 180.0 | 185.96 | 472400.0 | 185.96 |
| 2020-10-29 | 188.41 | 183.44 | 186.54 | 187.05 | 479600.0 | 187.05 |
| 2020-10-28 | 199.73 | 185.09 | 197.42 | 185.39 | 384000.0 | 185.39 |
| 2020-10-27 | 202.58 | 196.04 | 196.04 | 201.79 | 222700.0 | 201.79 |
| 2020-10-26 | 198.07 | 192.8 | 197.57 | 195.33 | 191600.0 | 195.33 |
| 2020-10-23 | 202.3 | 195.69 | 197.54 | 200.18 | 335400.0 | 200.18 |
| 2020-10-22 | 200.43 | 192.19 | 192.19 | 198.08 | 298000.0 | 198.08 |
| 2020-10-21 | 195.4 | 190.52 | 192.39 | 191.7 | 272300.0 | 191.7 |
| 2020-10-20 | 193.5 | 186.0 | 188.59 | 192.52 | 415000.0 | 192.52 |
| 2020-10-19 | 187.44 | 182.04 | 184.0 | 186.5 | 416400.0 | 186.5 |
| 2020-10-16 | 187.0 | 181.01 | 186.31 | 183.31 | 173500.0 | 183.31 |
| 2020-10-15 | 187.6 | 178.99 | 180.58 | 185.97 | 312600.0 | 185.97 |
| 2020-10-14 | 185.78 | 180.25 | 183.85 | 181.9 | 132200.0 | 181.9 |
| 2020-10-13 | 185.81 | 181.45 | 182.3 | 183.85 | 221000.0 | 183.85 |
| 2020-10-12 | 184.56 | 181.33 | 183.01 | 181.91 | 225400.0 | 181.91 |
| 2020-10-09 | 182.67 | 180.06 | 180.88 | 181.03 | 130700.0 | 181.03 |
| 2020-10-08 | 179.92 | 175.88 | 176.82 | 179.83 | 116000.0 | 179.83 |
| 2020-10-07 | 177.82 | 175.27 | 176.23 | 176.45 | 175200.0 | 176.45 |
| 2020-10-06 | 177.41 | 172.01 | 173.22 | 173.97 | 122900.0 | 173.97 |
| 2020-10-05 | 174.52 | 170.77 | 170.77 | 173.88 | 145400.0 | 173.88 |
| 2020-10-02 | 170.73 | 167.88 | 168.83 | 168.83 | 147300.0 | 168.83 |
| 2020-10-01 | 176.97 | 171.39 | 171.64 | 173.0 | 204700.0 | 173.0 |
| 2020-09-30 | 171.85 | 166.59 | 168.61 | 169.97 | 166600.0 | 169.97 |
| 2020-09-29 | 169.34 | 166.35 | 167.81 | 168.26 | 103800.0 | 168.26 |
| 2020-09-28 | 167.93 | 165.56 | 167.93 | 167.22 | 123900.0 | 167.22 |
| 2020-09-25 | 165.2 | 160.88 | 163.24 | 164.98 | 169100.0 | 164.98 |
| 2020-09-24 | 164.61 | 159.22 | 159.64 | 163.46 | 203500.0 | 163.46 |
| 2020-09-23 | 165.72 | 158.98 | 161.29 | 160.1 | 220900.0 | 160.1 |
| 2020-09-22 | 162.47 | 157.95 | 158.97 | 162.28 | 146400.0 | 162.28 |
| 2020-09-21 | 164.0 | 156.63 | 163.46 | 157.79 | 294400.0 | 157.79 |
| 2020-09-18 | 170.2 | 166.17 | 168.45 | 167.22 | 356300.0 | 167.22 |
| 2020-09-17 | 169.01 | 164.86 | 164.86 | 168.8 | 162000.0 | 168.8 |
| 2020-09-16 | 170.43 | 167.44 | 167.44 | 168.37 | 270800.0 | 168.37 |
| 2020-09-15 | 166.99 | 164.71 | 165.1 | 166.21 | 166800.0 | 166.21 |
| 2020-09-14 | 163.62 | 160.29 | 161.29 | 162.88 | 205000.0 | 162.88 |
| 2020-09-11 | 162.58 | 157.49 | 159.11 | 158.53 | 234800.0 | 158.53 |
| 2020-09-10 | 168.08 | 158.93 | 166.85 | 159.3 | 241600.0 | 159.3 |
| 2020-09-09 | 166.43 | 161.0 | 163.75 | 164.89 | 334900.0 | 164.89 |
| 2020-09-08 | 163.28 | 156.49 | 159.21 | 161.0 | 324000.0 | 161.0 |
| 2020-09-04 | 164.82 | 159.0 | 162.36 | 162.65 | 309000.0 | 162.65 |
| 2020-09-03 | 166.47 | 160.46 | 166.32 | 163.2 | 497300.0 | 163.2 |
| 2020-09-02 | 168.67 | 160.8 | 161.84 | 168.45 | 331600.0 | 168.45 |
| 2020-09-01 | 162.44 | 158.58 | 161.37 | 160.82 | 245000.0 | 160.82 |
| 2020-08-31 | 162.24 | 159.69 | 160.69 | 161.73 | 304200.0 | 161.73 |
| 2020-08-28 | 160.46 | 154.19 | 156.15 | 159.65 | 247100.0 | 159.65 |
| 2020-08-27 | 157.07 | 154.08 | 156.07 | 155.31 | 312500.0 | 155.31 |
| 2020-08-26 | 157.14 | 152.11 | 153.26 | 156.66 | 271200.0 | 156.66 |
| 2020-08-25 | 153.49 | 151.07 | 151.53 | 152.58 | 237500.0 | 152.58 |
| 2020-08-24 | 154.29 | 150.56 | 150.93 | 151.74 | 232500.0 | 151.74 |
| 2020-08-21 | 152.29 | 149.51 | 150.65 | 150.58 | 209700.0 | 150.58 |
| 2020-08-20 | 153.98 | 149.81 | 153.69 | 150.44 | 377400.0 | 150.44 |
| 2020-08-19 | 156.99 | 153.45 | 155.94 | 154.24 | 245900.0 | 154.24 |
| 2020-08-18 | 160.28 | 154.45 | 160.28 | 154.89 | 362100.0 | 154.89 |
| 2020-08-17 | 162.77 | 159.29 | 159.29 | 161.7 | 178000.0 | 161.7 |
| 2020-08-14 | 161.12 | 157.5 | 159.9 | 158.25 | 214300.0 | 158.25 |
| 2020-08-13 | 162.06 | 158.6 | 160.45 | 160.01 | 263300.0 | 160.01 |
| 2020-08-12 | 162.05 | 159.02 | 160.38 | 160.75 | 364600.0 | 160.75 |
| 2020-08-11 | 162.28 | 156.47 | 157.54 | 158.94 | 558700.0 | 158.94 |
| 2020-08-10 | 164.53 | 157.39 | 162.63 | 158.2 | 474700.0 | 158.2 |
| 2020-08-07 | 164.54 | 161.22 | 164.54 | 163.26 | 392900.0 | 163.26 |
| 2020-08-06 | 166.94 | 163.57 | 166.92 | 165.02 | 474900.0 | 165.02 |
| 2020-08-05 | 173.25 | 165.12 | 171.1 | 166.67 | 366400.0 | 166.67 |
| 2020-08-04 | 177.88 | 161.05 | 177.88 | 167.66 | 879200.0 | 167.66 |
| 2020-08-03 | 183.44 | 178.96 | 180.61 | 180.01 | 497900.0 | 180.01 |
| 2020-07-31 | 182.05 | 177.06 | 181.78 | 179.01 | 529800.0 | 179.01 |
| 2020-07-30 | 182.48 | 176.86 | 178.25 | 180.97 | 385000.0 | 180.97 |
| 2020-07-29 | 183.83 | 180.69 | 181.87 | 181.5 | 411000.0 | 181.5 |
| 2020-07-28 | 183.35 | 180.12 | 181.72 | 180.53 | 279800.0 | 180.53 |
| 2020-07-27 | 183.74 | 175.01 | 176.93 | 183.07 | 280700.0 | 183.07 |
| 2020-07-24 | 179.2 | 173.06 | 174.84 | 175.29 | 383700.0 | 175.29 |
| 2020-07-23 | 182.35 | 177.41 | 177.69 | 178.74 | 245600.0 | 178.74 |
| 2020-07-22 | 181.67 | 176.32 | 179.03 | 177.94 | 254400.0 | 177.94 |
| 2020-07-21 | 184.02 | 179.64 | 183.33 | 179.99 | 336600.0 | 179.99 |
| 2020-07-20 | 180.05 | 175.05 | 175.29 | 179.89 | 366400.0 | 179.89 |
| 2020-07-17 | 176.73 | 170.98 | 171.0 | 175.92 | 394300.0 | 175.92 |
| 2020-07-16 | 171.31 | 167.49 | 168.7 | 171.0 | 417800.0 | 171.0 |
| 2020-07-15 | 171.33 | 165.46 | 166.94 | 171.1 | 496600.0 | 171.1 |
| 2020-07-14 | 164.92 | 156.54 | 159.15 | 164.74 | 309500.0 | 164.74 |
| 2020-07-13 | 166.48 | 159.07 | 162.85 | 159.24 | 294600.0 | 159.24 |
| 2020-07-10 | 165.28 | 160.99 | 165.21 | 161.62 | 183600.0 | 161.62 |
| 2020-07-09 | 165.64 | 160.74 | 162.06 | 164.08 | 238700.0 | 164.08 |
| 2020-07-08 | 163.95 | 160.05 | 163.42 | 161.7 | 125200.0 | 161.7 |
| 2020-07-07 | 165.64 | 161.71 | 163.93 | 162.01 | 169500.0 | 162.01 |
| 2020-07-06 | 165.82 | 161.39 | 162.71 | 164.84 | 325700.0 | 164.84 |
| 2020-07-02 | 162.4 | 156.54 | 156.54 | 159.08 | 291200.0 | 159.08 |
| 2020-07-01 | 161.75 | 155.42 | 161.75 | 155.78 | 200500.0 | 155.78 |
| 2020-06-30 | 162.55 | 157.53 | 157.53 | 160.39 | 272700.0 | 160.39 |
| 2020-06-29 | 158.29 | 154.26 | 156.79 | 157.16 | 135100.0 | 157.16 |
| 2020-06-26 | 159.91 | 154.69 | 157.49 | 155.22 | 313900.0 | 155.22 |
| 2020-06-25 | 157.99 | 153.42 | 156.0 | 157.58 | 185900.0 | 157.58 |
| 2020-06-24 | 160.29 | 156.89 | 158.23 | 157.21 | 238900.0 | 157.21 |
| 2020-06-23 | 165.19 | 160.88 | 165.19 | 161.11 | 263100.0 | 161.11 |
| 2020-06-22 | 164.24 | 157.85 | 161.39 | 163.3 | 220300.0 | 163.3 |
| 2020-06-19 | 168.41 | 161.99 | 166.69 | 162.24 | 553900.0 | 162.24 |
| 2020-06-18 | 164.73 | 161.17 | 162.12 | 162.52 | 263200.0 | 162.52 |
| 2020-06-17 | 165.18 | 160.7 | 164.34 | 163.64 | 250200.0 | 163.64 |
| 2020-06-16 | 166.75 | 160.61 | 162.5 | 161.97 | 399600.0 | 161.97 |
| 2020-06-15 | 160.45 | 151.43 | 153.02 | 160.43 | 270900.0 | 160.43 |
| 2020-06-12 | 160.64 | 153.45 | 158.96 | 156.14 | 272200.0 | 156.14 |
| 2020-06-11 | 164.0 | 155.49 | 164.0 | 155.73 | 303100.0 | 155.73 |
| 2020-06-10 | 168.46 | 165.07 | 168.3 | 165.39 | 197300.0 | 165.39 |
| 2020-06-09 | 168.7 | 160.5 | 162.39 | 165.59 | 528600.0 | 165.59 |
| 2020-06-08 | 169.46 | 165.02 | 168.42 | 167.03 | 563200.0 | 167.03 |
| 2020-06-05 | 170.03 | 164.27 | 165.0 | 169.47 | 619900.0 | 169.47 |
| 2020-06-04 | 162.57 | 160.01 | 160.69 | 161.29 | 343700.0 | 161.29 |
| 2020-06-03 | 163.53 | 161.14 | 161.53 | 162.94 | 229800.0 | 162.94 |
| 2020-06-02 | 163.17 | 157.23 | 159.74 | 159.89 | 417300.0 | 159.89 |
| 2020-06-01 | 160.04 | 154.0 | 155.22 | 159.81 | 468200.0 | 159.81 |
| 2020-05-29 | 155.83 | 150.45 | 153.04 | 155.4 | 522600.0 | 155.4 |
| 2020-05-28 | 155.58 | 151.69 | 152.52 | 152.17 | 234600.0 | 152.17 |
| 2020-05-27 | 155.25 | 149.35 | 155.25 | 154.41 | 399000.0 | 154.41 |
| 2020-05-26 | 157.99 | 152.65 | 156.03 | 152.99 | 587300.0 | 152.99 |
| 2020-05-22 | 157.46 | 153.87 | 154.12 | 157.39 | 244900.0 | 157.39 |
| 2020-05-21 | 160.48 | 154.91 | 160.0 | 155.86 | 328800.0 | 155.86 |
| 2020-05-20 | 161.18 | 156.37 | 156.71 | 158.28 | 398200.0 | 158.28 |
| 2020-05-19 | 156.75 | 149.08 | 149.08 | 154.16 | 365000.0 | 154.16 |
| 2020-05-18 | 153.12 | 149.81 | 150.0 | 150.22 | 292800.0 | 150.22 |
| 2020-05-15 | 146.63 | 141.02 | 142.51 | 146.18 | 356100.0 | 146.18 |
| 2020-05-14 | 146.19 | 139.7 | 143.21 | 146.02 | 438400.0 | 146.02 |
| 2020-05-13 | 152.01 | 143.29 | 150.54 | 145.21 | 590400.0 | 145.21 |
| 2020-05-12 | 156.0 | 151.33 | 154.99 | 151.52 | 419300.0 | 151.52 |
| 2020-05-11 | 155.06 | 146.47 | 147.86 | 153.77 | 571500.0 | 153.77 |
| 2020-05-08 | 153.22 | 149.56 | 149.85 | 152.06 | 613600.0 | 152.06 |
| 2020-05-07 | 149.83 | 143.13 | 144.12 | 147.39 | 726100.0 | 147.39 |
| 2020-05-06 | 146.96 | 140.74 | 145.85 | 144.2 | 700900.0 | 144.2 |
| 2020-05-05 | 146.51 | 136.2 | 140.0 | 144.1 | 1219700.0 | 144.1 |
| 2020-05-04 | 120.86 | 116.46 | 117.75 | 119.07 | 518100.0 | 119.07 |
| 2020-05-01 | 127.41 | 118.55 | 127.41 | 119.37 | 531000.0 | 119.37 |
| 2020-04-30 | 132.27 | 129.14 | 131.34 | 129.33 | 416600.0 | 129.33 |
| 2020-04-29 | 134.37 | 129.53 | 131.42 | 133.0 | 368600.0 | 133.0 |
| 2020-04-28 | 132.77 | 127.84 | 128.33 | 131.09 | 384100.0 | 131.09 |
| 2020-04-27 | 127.62 | 122.31 | 122.44 | 126.08 | 233700.0 | 126.08 |
| 2020-04-24 | 121.51 | 115.88 | 115.88 | 120.9 | 315300.0 | 120.9 |
| 2020-04-23 | 119.2 | 114.98 | 114.98 | 116.34 | 366200.0 | 116.34 |
| 2020-04-22 | 117.12 | 113.7 | 114.44 | 116.51 | 223300.0 | 116.51 |
| 2020-04-21 | 115.29 | 111.41 | 113.99 | 111.65 | 348400.0 | 111.65 |
| 2020-04-20 | 120.44 | 116.05 | 118.39 | 117.94 | 305600.0 | 117.94 |
| 2020-04-17 | 121.13 | 117.01 | 117.74 | 119.05 | 281400.0 | 119.05 |
| 2020-04-16 | 117.36 | 112.51 | 116.28 | 115.48 | 489100.0 | 115.48 |
| 2020-04-15 | 118.58 | 113.01 | 117.9 | 114.44 | 295400.0 | 114.44 |
| 2020-04-14 | 122.15 | 117.79 | 119.92 | 120.75 | 304700.0 | 120.75 |
| 2020-04-13 | 119.16 | 115.01 | 118.29 | 116.99 | 252200.0 | 116.99 |
| 2020-04-09 | 121.12 | 115.51 | 117.25 | 119.05 | 479900.0 | 119.05 |
| 2020-04-08 | 117.35 | 112.38 | 116.36 | 117.31 | 368800.0 | 117.31 |
| 2020-04-07 | 119.59 | 113.6 | 117.43 | 114.35 | 384600.0 | 114.35 |
| 2020-04-06 | 114.62 | 106.45 | 106.49 | 113.95 | 354400.0 | 113.95 |
| 2020-04-03 | 105.57 | 101.85 | 102.09 | 102.74 | 516200.0 | 102.74 |
| 2020-04-02 | 108.46 | 100.92 | 104.28 | 102.92 | 458000.0 | 102.92 |
| 2020-04-01 | 109.89 | 103.65 | 106.27 | 105.8 | 546000.0 | 105.8 |
| 2020-03-31 | 114.52 | 108.71 | 108.71 | 110.28 | 344300.0 | 110.28 |
| 2020-03-30 | 111.81 | 104.65 | 109.25 | 109.2 | 435500.0 | 109.2 |
| 2020-03-27 | 114.37 | 106.45 | 113.39 | 109.03 | 467000.0 | 109.03 |
| 2020-03-26 | 118.98 | 113.75 | 117.76 | 116.98 | 472400.0 | 116.98 |
| 2020-03-25 | 123.37 | 111.75 | 115.7 | 116.75 | 642500.0 | 116.75 |
| 2020-03-24 | 123.38 | 113.93 | 115.26 | 121.2 | 616300.0 | 121.2 |
| 2020-03-23 | 115.72 | 107.06 | 109.56 | 110.02 | 650000.0 | 110.02 |
| 2020-03-20 | 114.97 | 105.0 | 111.78 | 109.08 | 875600.0 | 109.08 |
| 2020-03-19 | 120.59 | 107.27 | 116.83 | 109.94 | 773000.0 | 109.94 |
| 2020-03-18 | 122.85 | 110.19 | 114.46 | 118.66 | 933900.0 | 118.66 |
| 2020-03-17 | 127.21 | 105.36 | 107.85 | 124.25 | 993700.0 | 124.25 |
| 2020-03-16 | 108.07 | 98.04 | 101.1 | 105.36 | 720000.0 | 105.36 |
| 2020-03-13 | 112.75 | 104.05 | 110.25 | 112.15 | 675800.0 | 112.15 |
| 2020-03-12 | 113.99 | 98.47 | 103.07 | 105.88 | 854300.0 | 105.88 |
| 2020-03-11 | 119.59 | 109.74 | 118.96 | 110.85 | 464100.0 | 110.85 |
| 2020-03-10 | 123.81 | 115.92 | 121.19 | 123.35 | 587600.0 | 123.35 |
| 2020-03-09 | 120.32 | 110.0 | 112.52 | 116.93 | 654600.0 | 116.93 |
| 2020-03-06 | 126.52 | 119.44 | 123.3 | 121.47 | 627000.0 | 121.47 |
| 2020-03-05 | 132.31 | 124.55 | 125.66 | 127.61 | 358200.0 | 127.61 |
| 2020-03-04 | 131.74 | 126.36 | 127.81 | 131.59 | 358900.0 | 131.59 |
| 2020-03-03 | 133.96 | 126.06 | 130.0 | 127.75 | 507500.0 | 127.75 |
| 2020-03-02 | 130.84 | 123.85 | 129.21 | 130.35 | 628900.0 | 130.35 |
| 2020-02-28 | 130.04 | 118.0 | 118.5 | 127.64 | 732600.0 | 127.64 |
| 2020-02-27 | 128.93 | 120.08 | 122.42 | 122.81 | 600900.0 | 122.81 |
| 2020-02-26 | 131.17 | 126.65 | 128.13 | 126.73 | 561700.0 | 126.73 |
| 2020-02-25 | 135.39 | 124.76 | 134.67 | 127.05 | 629500.0 | 127.05 |
| 2020-02-24 | 133.73 | 122.7 | 129.06 | 132.17 | 633600.0 | 132.17 |
| 2020-02-21 | 139.47 | 134.62 | 139.47 | 135.01 | 522000.0 | 135.01 |
| 2020-02-20 | 144.23 | 140.59 | 142.63 | 140.87 | 478800.0 | 140.87 |
| 2020-02-19 | 144.2 | 137.07 | 137.25 | 143.94 | 483900.0 | 143.94 |
| 2020-02-18 | 140.35 | 135.51 | 138.63 | 135.81 | 577500.0 | 135.81 |