| 名前 | Laboratory Corporation of America Holdings Common Stock |
| ティッカー | LH |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 239.15 | 233.18 | 237.06 | 236.37 | 1073800.0 | 236.37 |
| 2021-02-12 | 242.31 | 236.81 | 238.79 | 238.26 | 890100.0 | 238.26 |
| 2021-02-11 | 239.5 | 228.01 | 235.0 | 237.21 | 1181100.0 | 237.21 |
| 2021-02-10 | 232.13 | 227.8 | 228.98 | 229.2 | 647600.0 | 229.2 |
| 2021-02-09 | 228.28 | 223.36 | 225.72 | 226.78 | 732200.0 | 226.78 |
| 2021-02-08 | 229.68 | 223.51 | 228.82 | 225.97 | 642300.0 | 225.97 |
| 2021-02-05 | 227.21 | 224.2 | 225.85 | 226.55 | 528100.0 | 226.55 |
| 2021-02-04 | 230.15 | 223.39 | 227.23 | 223.78 | 651500.0 | 223.78 |
| 2021-02-03 | 233.47 | 225.34 | 233.08 | 227.99 | 532100.0 | 227.99 |
| 2021-02-02 | 237.75 | 233.38 | 236.53 | 233.39 | 643700.0 | 233.39 |
| 2021-02-01 | 237.88 | 229.1 | 229.68 | 234.41 | 914300.0 | 234.41 |
| 2021-01-29 | 234.3 | 219.9 | 221.84 | 228.91 | 931700.0 | 228.91 |
| 2021-01-28 | 221.43 | 215.37 | 216.1 | 219.79 | 764600.0 | 219.79 |
| 2021-01-27 | 219.99 | 212.85 | 218.78 | 214.81 | 872400.0 | 214.81 |
| 2021-01-26 | 226.34 | 221.95 | 225.32 | 221.97 | 505500.0 | 221.97 |
| 2021-01-25 | 229.83 | 223.31 | 229.83 | 225.44 | 711800.0 | 225.44 |
| 2021-01-22 | 229.16 | 226.69 | 228.85 | 228.9 | 612300.0 | 228.9 |
| 2021-01-21 | 230.77 | 227.61 | 228.61 | 228.45 | 635000.0 | 228.45 |
| 2021-01-20 | 230.0 | 224.8 | 226.0 | 229.91 | 811900.0 | 229.91 |
| 2021-01-19 | 227.32 | 221.1 | 226.35 | 225.74 | 925900.0 | 225.74 |
| 2021-01-15 | 223.81 | 218.09 | 219.88 | 223.71 | 628200.0 | 223.71 |
| 2021-01-14 | 222.14 | 219.54 | 221.11 | 220.2 | 553500.0 | 220.2 |
| 2021-01-13 | 222.28 | 219.69 | 219.82 | 220.06 | 656100.0 | 220.06 |
| 2021-01-12 | 220.5 | 216.76 | 217.0 | 220.2 | 676200.0 | 220.2 |
| 2021-01-11 | 217.2 | 212.61 | 213.53 | 217.0 | 651800.0 | 217.0 |
| 2021-01-08 | 219.15 | 210.14 | 217.51 | 213.55 | 858600.0 | 213.55 |
| 2021-01-07 | 220.35 | 216.92 | 218.74 | 218.29 | 635500.0 | 218.29 |
| 2021-01-06 | 218.46 | 207.27 | 207.27 | 217.15 | 756100.0 | 217.15 |
| 2021-01-05 | 210.12 | 205.33 | 205.99 | 208.78 | 639200.0 | 208.78 |
| 2021-01-04 | 205.43 | 200.68 | 203.31 | 204.88 | 789300.0 | 204.88 |
| 2020-12-31 | 203.73 | 200.46 | 201.15 | 203.55 | 372200.0 | 203.55 |
| 2020-12-30 | 203.5 | 200.99 | 202.51 | 201.51 | 398800.0 | 201.51 |
| 2020-12-29 | 203.76 | 200.82 | 202.97 | 202.2 | 568900.0 | 202.2 |
| 2020-12-28 | 206.3 | 201.47 | 205.39 | 202.52 | 824900.0 | 202.52 |
| 2020-12-24 | 205.0 | 202.74 | 205.0 | 203.87 | 206000.0 | 203.87 |
| 2020-12-23 | 204.78 | 202.55 | 203.17 | 204.06 | 434000.0 | 204.06 |
| 2020-12-22 | 205.21 | 202.45 | 204.74 | 203.39 | 392000.0 | 203.39 |
| 2020-12-21 | 205.07 | 201.1 | 202.49 | 204.92 | 585600.0 | 204.92 |
| 2020-12-18 | 205.35 | 201.56 | 202.27 | 205.11 | 1261500.0 | 205.11 |
| 2020-12-17 | 203.42 | 201.21 | 203.21 | 202.69 | 699400.0 | 202.69 |
| 2020-12-16 | 207.75 | 201.27 | 207.0 | 201.97 | 865600.0 | 201.97 |
| 2020-12-15 | 206.29 | 204.19 | 205.61 | 205.77 | 526900.0 | 205.77 |
| 2020-12-14 | 207.49 | 204.11 | 205.28 | 204.11 | 851100.0 | 204.11 |
| 2020-12-11 | 207.49 | 202.67 | 206.57 | 204.16 | 870100.0 | 204.16 |
| 2020-12-10 | 208.3 | 202.33 | 202.84 | 207.59 | 795500.0 | 207.59 |
| 2020-12-09 | 202.63 | 199.69 | 201.91 | 202.37 | 506100.0 | 202.37 |
| 2020-12-08 | 202.67 | 196.55 | 196.55 | 202.1 | 633500.0 | 202.1 |
| 2020-12-07 | 199.96 | 196.06 | 197.99 | 197.33 | 625800.0 | 197.33 |
| 2020-12-04 | 199.26 | 195.91 | 197.0 | 198.85 | 1078800.0 | 198.85 |
| 2020-12-03 | 200.44 | 195.88 | 199.33 | 196.64 | 822400.0 | 196.64 |
| 2020-12-02 | 202.65 | 198.03 | 201.46 | 198.84 | 410800.0 | 198.84 |
| 2020-12-01 | 202.78 | 199.59 | 201.18 | 201.46 | 412000.0 | 201.46 |
| 2020-11-30 | 201.61 | 197.82 | 200.0 | 199.84 | 582900.0 | 199.84 |
| 2020-11-27 | 200.95 | 196.99 | 197.88 | 200.0 | 216800.0 | 200.0 |
| 2020-11-25 | 199.35 | 195.39 | 199.0 | 196.46 | 518400.0 | 196.46 |
| 2020-11-24 | 200.96 | 196.93 | 199.52 | 198.76 | 578500.0 | 198.76 |
| 2020-11-23 | 205.69 | 198.07 | 204.42 | 198.37 | 613300.0 | 198.37 |
| 2020-11-20 | 205.68 | 198.58 | 198.58 | 202.73 | 763000.0 | 202.73 |
| 2020-11-19 | 200.8 | 197.02 | 199.59 | 198.77 | 539900.0 | 198.77 |
| 2020-11-18 | 206.04 | 198.62 | 205.66 | 199.03 | 626400.0 | 199.03 |
| 2020-11-17 | 205.42 | 200.31 | 202.15 | 204.77 | 678100.0 | 204.77 |
| 2020-11-16 | 206.49 | 196.44 | 201.6 | 204.5 | 711800.0 | 204.5 |
| 2020-11-13 | 203.56 | 199.33 | 202.91 | 199.59 | 658600.0 | 199.59 |
| 2020-11-12 | 204.68 | 199.95 | 204.06 | 201.54 | 499700.0 | 201.54 |
| 2020-11-11 | 206.07 | 202.01 | 203.19 | 203.5 | 635800.0 | 203.5 |
| 2020-11-10 | 201.5 | 192.79 | 199.86 | 201.16 | 1001900.0 | 201.16 |
| 2020-11-09 | 211.37 | 194.5 | 210.5 | 198.55 | 1509300.0 | 198.55 |
| 2020-11-06 | 217.76 | 213.46 | 214.59 | 213.93 | 535500.0 | 213.93 |
| 2020-11-05 | 218.77 | 213.08 | 215.01 | 214.42 | 602000.0 | 214.42 |
| 2020-11-04 | 216.2 | 210.46 | 212.0 | 211.71 | 980800.0 | 211.71 |
| 2020-11-03 | 212.25 | 208.94 | 209.16 | 210.49 | 781800.0 | 210.49 |
| 2020-11-02 | 207.8 | 202.24 | 204.39 | 207.23 | 693500.0 | 207.23 |
| 2020-10-30 | 200.27 | 196.13 | 198.96 | 199.77 | 534000.0 | 199.77 |
| 2020-10-29 | 204.0 | 195.56 | 203.71 | 199.52 | 885800.0 | 199.52 |
| 2020-10-28 | 208.2 | 201.93 | 203.22 | 204.0 | 613400.0 | 204.0 |
| 2020-10-27 | 212.47 | 201.93 | 202.51 | 206.49 | 1147600.0 | 206.49 |
| 2020-10-26 | 205.65 | 200.07 | 205.26 | 201.96 | 788500.0 | 201.96 |
| 2020-10-23 | 211.21 | 206.09 | 206.99 | 207.49 | 677400.0 | 207.49 |
| 2020-10-22 | 205.66 | 201.86 | 204.57 | 205.26 | 610000.0 | 205.26 |
| 2020-10-21 | 206.19 | 203.03 | 204.61 | 203.16 | 652200.0 | 203.16 |
| 2020-10-20 | 207.03 | 201.43 | 201.43 | 205.21 | 917900.0 | 205.21 |
| 2020-10-19 | 201.28 | 198.4 | 198.87 | 199.91 | 613300.0 | 199.91 |
| 2020-10-16 | 202.36 | 194.39 | 194.52 | 199.09 | 761500.0 | 199.09 |
| 2020-10-15 | 193.89 | 190.0 | 191.32 | 192.74 | 457700.0 | 192.74 |
| 2020-10-14 | 197.09 | 191.55 | 195.02 | 192.87 | 383600.0 | 192.87 |
| 2020-10-13 | 195.56 | 191.22 | 192.11 | 194.25 | 557600.0 | 194.25 |
| 2020-10-12 | 197.05 | 193.41 | 196.61 | 193.65 | 349100.0 | 193.65 |
| 2020-10-09 | 196.86 | 194.33 | 195.49 | 195.76 | 344400.0 | 195.76 |
| 2020-10-08 | 194.76 | 191.3 | 193.62 | 194.26 | 331300.0 | 194.26 |
| 2020-10-07 | 194.67 | 191.96 | 192.63 | 192.51 | 525200.0 | 192.51 |
| 2020-10-06 | 195.96 | 191.07 | 193.3 | 191.11 | 389500.0 | 191.11 |
| 2020-10-05 | 194.3 | 189.6 | 189.72 | 193.06 | 715600.0 | 193.06 |
| 2020-10-02 | 189.9 | 183.41 | 184.5 | 187.99 | 449300.0 | 187.99 |
| 2020-10-01 | 191.47 | 185.88 | 189.12 | 186.91 | 465000.0 | 186.91 |
| 2020-09-30 | 189.84 | 185.83 | 185.98 | 188.27 | 660600.0 | 188.27 |
| 2020-09-29 | 188.64 | 184.29 | 185.29 | 186.47 | 551500.0 | 186.47 |
| 2020-09-28 | 186.22 | 183.05 | 183.05 | 184.07 | 425900.0 | 184.07 |
| 2020-09-25 | 181.85 | 176.87 | 177.75 | 180.99 | 449500.0 | 180.99 |
| 2020-09-24 | 180.08 | 176.49 | 178.3 | 177.85 | 429900.0 | 177.85 |
| 2020-09-23 | 184.6 | 178.32 | 184.6 | 178.68 | 703100.0 | 178.68 |
| 2020-09-22 | 186.3 | 182.14 | 183.45 | 184.9 | 593100.0 | 184.9 |
| 2020-09-21 | 185.17 | 178.59 | 180.6 | 184.33 | 756500.0 | 184.33 |
| 2020-09-18 | 184.53 | 180.83 | 182.69 | 183.4 | 775600.0 | 183.4 |
| 2020-09-17 | 183.83 | 180.81 | 183.83 | 183.06 | 613800.0 | 183.06 |
| 2020-09-16 | 187.82 | 184.64 | 187.55 | 185.31 | 691900.0 | 185.31 |
| 2020-09-15 | 188.81 | 183.42 | 184.01 | 185.92 | 632700.0 | 185.92 |
| 2020-09-14 | 184.01 | 180.63 | 181.8 | 183.13 | 597300.0 | 183.13 |
| 2020-09-11 | 183.18 | 179.68 | 183.18 | 181.47 | 495900.0 | 181.47 |
| 2020-09-10 | 184.45 | 176.61 | 177.02 | 181.59 | 1382100.0 | 181.59 |
| 2020-09-09 | 177.36 | 173.01 | 174.93 | 175.72 | 779600.0 | 175.72 |
| 2020-09-08 | 176.0 | 171.18 | 174.42 | 173.73 | 751500.0 | 173.73 |
| 2020-09-04 | 177.27 | 171.22 | 175.24 | 175.72 | 758900.0 | 175.72 |
| 2020-09-03 | 178.37 | 172.57 | 177.08 | 174.72 | 710000.0 | 174.72 |
| 2020-09-02 | 177.76 | 173.04 | 175.0 | 176.92 | 631500.0 | 176.92 |
| 2020-09-01 | 177.72 | 172.41 | 175.65 | 174.11 | 838200.0 | 174.11 |
| 2020-08-31 | 177.72 | 175.73 | 176.62 | 175.75 | 687700.0 | 175.75 |
| 2020-08-28 | 177.59 | 172.36 | 174.48 | 177.41 | 1105600.0 | 177.41 |
| 2020-08-27 | 178.21 | 170.05 | 173.95 | 174.26 | 2923100.0 | 174.26 |
| 2020-08-26 | 179.62 | 176.77 | 178.78 | 179.29 | 1057900.0 | 179.29 |
| 2020-08-25 | 180.03 | 176.97 | 178.8 | 179.57 | 848100.0 | 179.57 |
| 2020-08-24 | 181.48 | 177.73 | 181.37 | 179.07 | 618900.0 | 179.07 |
| 2020-08-21 | 182.28 | 179.85 | 181.68 | 180.62 | 800300.0 | 180.62 |
| 2020-08-20 | 185.34 | 181.38 | 181.63 | 181.68 | 584100.0 | 181.68 |
| 2020-08-19 | 187.67 | 182.22 | 187.67 | 182.71 | 687800.0 | 182.71 |
| 2020-08-18 | 189.05 | 185.52 | 187.89 | 186.52 | 518600.0 | 186.52 |
| 2020-08-17 | 190.88 | 185.77 | 190.56 | 187.76 | 897200.0 | 187.76 |
| 2020-08-14 | 191.12 | 188.48 | 190.41 | 189.84 | 422300.0 | 189.84 |
| 2020-08-13 | 190.7 | 185.92 | 187.17 | 190.59 | 504800.0 | 190.59 |
| 2020-08-12 | 189.2 | 185.66 | 187.08 | 188.1 | 529700.0 | 188.1 |
| 2020-08-11 | 189.72 | 182.06 | 187.6 | 186.13 | 903900.0 | 186.13 |
| 2020-08-10 | 193.37 | 187.18 | 192.71 | 187.38 | 762000.0 | 187.38 |
| 2020-08-07 | 193.13 | 189.13 | 189.13 | 193.11 | 807800.0 | 193.11 |
| 2020-08-06 | 194.38 | 188.4 | 193.24 | 189.77 | 797300.0 | 189.77 |
| 2020-08-05 | 196.57 | 193.0 | 195.81 | 193.52 | 593000.0 | 193.52 |
| 2020-08-04 | 196.39 | 192.99 | 195.19 | 194.77 | 469600.0 | 194.77 |
| 2020-08-03 | 198.05 | 192.28 | 192.43 | 196.02 | 523400.0 | 196.02 |
| 2020-07-31 | 195.09 | 189.56 | 194.55 | 192.92 | 640400.0 | 192.92 |
| 2020-07-30 | 195.33 | 191.47 | 193.39 | 194.84 | 750200.0 | 194.84 |
| 2020-07-29 | 199.5 | 194.18 | 198.2 | 194.61 | 1036300.0 | 194.61 |
| 2020-07-28 | 206.74 | 195.04 | 203.02 | 196.54 | 1436600.0 | 196.54 |
| 2020-07-27 | 201.64 | 197.1 | 197.94 | 201.3 | 903300.0 | 201.3 |
| 2020-07-24 | 199.2 | 194.08 | 197.99 | 198.74 | 811300.0 | 198.74 |
| 2020-07-23 | 201.88 | 197.17 | 199.3 | 198.76 | 680600.0 | 198.76 |
| 2020-07-22 | 200.68 | 197.06 | 197.55 | 200.07 | 801400.0 | 200.07 |
| 2020-07-21 | 197.83 | 195.61 | 195.88 | 196.81 | 579900.0 | 196.81 |
| 2020-07-20 | 196.29 | 192.39 | 194.0 | 195.48 | 585900.0 | 195.48 |
| 2020-07-17 | 194.82 | 191.68 | 191.68 | 193.65 | 673900.0 | 193.65 |
| 2020-07-16 | 194.0 | 187.26 | 188.25 | 190.45 | 548100.0 | 190.45 |
| 2020-07-15 | 190.87 | 186.17 | 190.0 | 188.75 | 865900.0 | 188.75 |
| 2020-07-14 | 187.97 | 179.12 | 181.49 | 187.84 | 1279000.0 | 187.84 |
| 2020-07-13 | 182.95 | 175.58 | 178.0 | 178.26 | 1222500.0 | 178.26 |
| 2020-07-10 | 174.53 | 170.8 | 173.4 | 172.68 | 562500.0 | 172.68 |
| 2020-07-09 | 174.62 | 170.31 | 173.82 | 173.12 | 621900.0 | 173.12 |
| 2020-07-08 | 174.77 | 171.95 | 173.12 | 174.46 | 763400.0 | 174.46 |
| 2020-07-07 | 174.51 | 171.75 | 171.87 | 173.12 | 992000.0 | 173.12 |
| 2020-07-06 | 173.98 | 171.0 | 172.62 | 172.59 | 675500.0 | 172.59 |
| 2020-07-02 | 171.18 | 168.26 | 169.17 | 170.27 | 1071400.0 | 170.27 |
| 2020-07-01 | 168.04 | 163.25 | 165.98 | 167.03 | 749500.0 | 167.03 |
| 2020-06-30 | 166.88 | 160.88 | 162.27 | 166.11 | 904500.0 | 166.11 |
| 2020-06-29 | 163.12 | 159.24 | 163.0 | 162.03 | 593200.0 | 162.03 |
| 2020-06-26 | 163.64 | 160.35 | 161.05 | 161.96 | 1088500.0 | 161.96 |
| 2020-06-25 | 161.47 | 155.72 | 157.08 | 161.32 | 1018900.0 | 161.32 |
| 2020-06-24 | 161.85 | 155.65 | 160.33 | 157.09 | 971100.0 | 157.09 |
| 2020-06-23 | 166.75 | 162.06 | 166.75 | 162.27 | 836100.0 | 162.27 |
| 2020-06-22 | 165.63 | 161.42 | 162.4 | 165.1 | 989800.0 | 165.1 |
| 2020-06-19 | 172.27 | 162.35 | 172.27 | 162.35 | 1782100.0 | 162.35 |
| 2020-06-18 | 169.93 | 167.57 | 169.0 | 168.43 | 515000.0 | 168.43 |
| 2020-06-17 | 174.67 | 169.86 | 174.67 | 170.22 | 579200.0 | 170.22 |
| 2020-06-16 | 175.59 | 169.17 | 175.09 | 173.72 | 775300.0 | 173.72 |
| 2020-06-15 | 171.74 | 162.53 | 163.06 | 170.51 | 616000.0 | 170.51 |
| 2020-06-12 | 170.17 | 162.54 | 170.17 | 167.73 | 766500.0 | 167.73 |
| 2020-06-11 | 170.9 | 163.4 | 170.19 | 163.55 | 975900.0 | 163.55 |
| 2020-06-10 | 179.94 | 174.65 | 178.71 | 175.1 | 659200.0 | 175.1 |
| 2020-06-09 | 183.57 | 178.58 | 182.0 | 178.94 | 565600.0 | 178.94 |
| 2020-06-08 | 184.55 | 179.23 | 179.7 | 182.44 | 768400.0 | 182.44 |
| 2020-06-05 | 185.82 | 179.11 | 183.86 | 179.74 | 667600.0 | 179.74 |
| 2020-06-04 | 183.26 | 178.01 | 179.15 | 180.64 | 1030800.0 | 180.64 |
| 2020-06-03 | 183.17 | 179.01 | 182.5 | 179.19 | 569800.0 | 179.19 |
| 2020-06-02 | 180.18 | 176.69 | 178.19 | 179.82 | 1012100.0 | 179.82 |
| 2020-06-01 | 179.12 | 174.07 | 174.07 | 177.02 | 527000.0 | 177.02 |
| 2020-05-29 | 177.7 | 172.16 | 175.66 | 175.32 | 1134800.0 | 175.32 |
| 2020-05-28 | 179.17 | 173.24 | 176.21 | 175.66 | 811800.0 | 175.66 |
| 2020-05-27 | 175.0 | 166.76 | 170.56 | 174.86 | 859700.0 | 174.86 |
| 2020-05-26 | 175.28 | 168.15 | 175.28 | 168.57 | 831600.0 | 168.57 |
| 2020-05-22 | 173.01 | 169.33 | 172.69 | 170.16 | 544900.0 | 170.16 |
| 2020-05-21 | 174.11 | 169.57 | 170.86 | 172.32 | 586300.0 | 172.32 |
| 2020-05-20 | 173.93 | 169.66 | 170.57 | 170.52 | 819000.0 | 170.52 |
| 2020-05-19 | 169.21 | 164.11 | 166.02 | 167.01 | 628600.0 | 167.01 |
| 2020-05-18 | 172.75 | 167.08 | 171.68 | 167.09 | 956800.0 | 167.09 |
| 2020-05-15 | 168.77 | 163.09 | 164.75 | 167.43 | 923200.0 | 167.43 |
| 2020-05-14 | 164.0 | 155.19 | 155.93 | 163.75 | 1131400.0 | 163.75 |
| 2020-05-13 | 167.16 | 156.43 | 167.16 | 158.69 | 1353100.0 | 158.69 |
| 2020-05-12 | 172.43 | 163.32 | 170.68 | 163.33 | 1246300.0 | 163.33 |
| 2020-05-11 | 170.0 | 163.43 | 165.0 | 168.87 | 931900.0 | 168.87 |
| 2020-05-08 | 167.42 | 160.6 | 162.4 | 167.26 | 665200.0 | 167.26 |
| 2020-05-07 | 162.44 | 159.48 | 160.62 | 160.18 | 518700.0 | 160.18 |
| 2020-05-06 | 164.87 | 158.86 | 163.8 | 159.1 | 612000.0 | 159.1 |
| 2020-05-05 | 164.91 | 159.37 | 159.69 | 162.75 | 871200.0 | 162.75 |
| 2020-05-04 | 158.98 | 155.63 | 156.85 | 157.65 | 1035900.0 | 157.65 |
| 2020-05-01 | 161.35 | 153.72 | 160.75 | 159.03 | 1479100.0 | 159.03 |
| 2020-04-30 | 170.52 | 164.25 | 168.67 | 164.45 | 1681700.0 | 164.45 |
| 2020-04-29 | 179.79 | 158.81 | 165.0 | 173.48 | 2232600.0 | 173.48 |
| 2020-04-28 | 187.7 | 174.65 | 185.01 | 175.96 | 1909500.0 | 175.96 |
| 2020-04-27 | 180.05 | 170.1 | 173.49 | 178.49 | 2519500.0 | 178.49 |
| 2020-04-24 | 165.59 | 156.83 | 161.5 | 163.72 | 1799700.0 | 163.72 |
| 2020-04-23 | 163.41 | 155.5 | 155.5 | 159.67 | 1822400.0 | 159.67 |
| 2020-04-22 | 159.46 | 150.64 | 159.44 | 154.13 | 2124400.0 | 154.13 |
| 2020-04-21 | 153.0 | 145.61 | 153.0 | 148.18 | 1922000.0 | 148.18 |
| 2020-04-20 | 148.15 | 143.08 | 145.29 | 145.61 | 961300.0 | 145.61 |
| 2020-04-17 | 149.0 | 141.32 | 142.56 | 148.52 | 1394900.0 | 148.52 |
| 2020-04-16 | 142.45 | 136.38 | 142.45 | 138.53 | 915100.0 | 138.53 |
| 2020-04-15 | 142.59 | 138.41 | 141.0 | 141.48 | 655600.0 | 141.48 |
| 2020-04-14 | 145.0 | 141.38 | 142.93 | 144.68 | 630100.0 | 144.68 |
| 2020-04-13 | 148.19 | 139.02 | 147.91 | 140.45 | 537800.0 | 140.45 |
| 2020-04-09 | 149.66 | 142.0 | 144.67 | 146.8 | 1515800.0 | 146.8 |
| 2020-04-08 | 145.2 | 134.59 | 135.34 | 141.16 | 1130100.0 | 141.16 |
| 2020-04-07 | 141.63 | 130.21 | 133.75 | 133.45 | 1705500.0 | 133.45 |
| 2020-04-06 | 127.93 | 119.04 | 120.38 | 126.41 | 918400.0 | 126.41 |
| 2020-04-03 | 115.79 | 110.4 | 115.11 | 113.31 | 931800.0 | 113.31 |
| 2020-04-02 | 118.76 | 111.79 | 115.9 | 116.01 | 897100.0 | 116.01 |
| 2020-04-01 | 120.37 | 114.31 | 119.81 | 116.17 | 1361500.0 | 116.17 |
| 2020-03-31 | 131.27 | 123.06 | 130.75 | 126.39 | 1273700.0 | 126.39 |
| 2020-03-30 | 132.58 | 123.35 | 128.0 | 131.95 | 971200.0 | 131.95 |
| 2020-03-27 | 133.29 | 126.36 | 131.87 | 128.71 | 1058600.0 | 128.71 |
| 2020-03-26 | 138.44 | 123.14 | 123.62 | 137.05 | 1589800.0 | 137.05 |
| 2020-03-25 | 126.91 | 116.35 | 118.72 | 122.82 | 1129800.0 | 122.82 |
| 2020-03-24 | 118.62 | 108.61 | 110.47 | 117.77 | 1299900.0 | 117.77 |
| 2020-03-23 | 108.49 | 100.33 | 106.65 | 104.32 | 1119100.0 | 104.32 |
| 2020-03-20 | 121.39 | 106.45 | 116.94 | 107.24 | 1672700.0 | 107.24 |
| 2020-03-19 | 118.1 | 98.02 | 106.44 | 114.51 | 1187300.0 | 114.51 |
| 2020-03-18 | 119.53 | 101.26 | 116.56 | 107.76 | 1563000.0 | 107.76 |
| 2020-03-17 | 127.46 | 113.54 | 126.05 | 124.43 | 1782700.0 | 124.43 |
| 2020-03-16 | 142.35 | 121.57 | 140.98 | 121.91 | 1827900.0 | 121.91 |
| 2020-03-13 | 151.19 | 134.13 | 145.93 | 151.02 | 2088800.0 | 151.02 |
| 2020-03-12 | 150.75 | 136.53 | 149.5 | 136.89 | 1912800.0 | 136.89 |
| 2020-03-11 | 167.7 | 154.49 | 167.21 | 158.99 | 1891800.0 | 158.99 |
| 2020-03-10 | 180.83 | 166.26 | 180.18 | 170.71 | 1455800.0 | 170.71 |
| 2020-03-09 | 179.84 | 169.17 | 179.84 | 176.09 | 1780000.0 | 176.09 |
| 2020-03-06 | 183.75 | 175.01 | 182.84 | 179.71 | 1551000.0 | 179.71 |
| 2020-03-05 | 194.56 | 184.81 | 187.27 | 187.03 | 1734300.0 | 187.03 |
| 2020-03-04 | 192.12 | 185.7 | 185.7 | 191.23 | 1780800.0 | 191.23 |
| 2020-03-03 | 189.02 | 180.25 | 187.2 | 181.04 | 959600.0 | 181.04 |
| 2020-03-02 | 188.42 | 176.6 | 176.6 | 187.96 | 1390800.0 | 187.96 |
| 2020-02-28 | 180.76 | 171.09 | 178.49 | 175.69 | 1776200.0 | 175.69 |
| 2020-02-27 | 187.35 | 179.78 | 181.59 | 182.59 | 922400.0 | 182.59 |
| 2020-02-26 | 188.2 | 182.88 | 185.81 | 183.6 | 584700.0 | 183.6 |
| 2020-02-25 | 189.37 | 182.64 | 188.73 | 184.51 | 939500.0 | 184.51 |
| 2020-02-24 | 189.29 | 185.63 | 185.89 | 187.55 | 875000.0 | 187.55 |
| 2020-02-21 | 189.9 | 187.68 | 187.97 | 189.56 | 445000.0 | 189.56 |
| 2020-02-20 | 191.32 | 188.46 | 189.26 | 188.81 | 641400.0 | 188.81 |
| 2020-02-19 | 191.95 | 189.43 | 191.32 | 189.9 | 564500.0 | 189.9 |
| 2020-02-18 | 194.43 | 189.11 | 193.81 | 190.94 | 791600.0 | 190.94 |