| 名前 | McDonald's Corporation Common Stock |
| ティッカー | MCD |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 216.94 | 213.83 | 214.37 | 215.03 | 2892900.0 | 215.03 |
| 2021-02-12 | 214.7 | 212.99 | 214.0 | 213.9 | 2781200.0 | 213.9 |
| 2021-02-11 | 214.8 | 212.4 | 214.54 | 214.27 | 2583600.0 | 214.27 |
| 2021-02-10 | 217.31 | 213.81 | 216.88 | 214.4 | 3161600.0 | 214.4 |
| 2021-02-09 | 216.18 | 211.77 | 212.07 | 215.98 | 3047300.0 | 215.98 |
| 2021-02-08 | 212.99 | 209.96 | 212.53 | 211.58 | 2696200.0 | 211.58 |
| 2021-02-05 | 214.18 | 212.01 | 212.59 | 212.58 | 2600200.0 | 212.58 |
| 2021-02-04 | 212.11 | 208.67 | 210.0 | 211.03 | 2777500.0 | 211.03 |
| 2021-02-03 | 209.99 | 207.93 | 208.35 | 208.71 | 3020700.0 | 208.71 |
| 2021-02-02 | 212.63 | 207.65 | 208.09 | 209.76 | 2786000.0 | 209.76 |
| 2021-02-01 | 209.69 | 206.6 | 208.48 | 207.93 | 2812500.0 | 207.93 |
| 2021-01-29 | 209.4 | 203.11 | 205.11 | 207.84 | 5203300.0 | 207.84 |
| 2021-01-28 | 210.36 | 205.13 | 208.63 | 206.82 | 5401600.0 | 206.82 |
| 2021-01-27 | 213.15 | 207.0 | 212.39 | 207.0 | 5464000.0 | 207.0 |
| 2021-01-26 | 215.51 | 212.17 | 212.51 | 215.38 | 2907800.0 | 215.38 |
| 2021-01-25 | 214.05 | 210.56 | 212.22 | 213.34 | 2615300.0 | 213.34 |
| 2021-01-22 | 214.14 | 211.17 | 212.51 | 213.38 | 2196400.0 | 213.38 |
| 2021-01-21 | 215.96 | 213.32 | 214.06 | 213.53 | 2676300.0 | 213.53 |
| 2021-01-20 | 214.41 | 209.63 | 210.15 | 213.63 | 4077700.0 | 213.63 |
| 2021-01-19 | 211.0 | 207.88 | 210.68 | 209.09 | 3331600.0 | 209.09 |
| 2021-01-15 | 210.7 | 207.42 | 207.97 | 209.91 | 3593700.0 | 209.91 |
| 2021-01-14 | 212.67 | 208.0 | 212.1 | 208.5 | 3666700.0 | 208.5 |
| 2021-01-13 | 213.13 | 210.9 | 210.91 | 212.09 | 2069800.0 | 212.09 |
| 2021-01-12 | 214.33 | 210.94 | 213.69 | 211.6 | 2952000.0 | 211.6 |
| 2021-01-11 | 216.12 | 213.12 | 215.09 | 214.23 | 2545900.0 | 214.23 |
| 2021-01-08 | 216.12 | 212.23 | 212.9 | 215.87 | 2639100.0 | 215.87 |
| 2021-01-07 | 213.22 | 210.56 | 213.22 | 211.98 | 3142000.0 | 211.98 |
| 2021-01-06 | 211.71 | 209.03 | 211.3 | 211.0 | 3083400.0 | 211.0 |
| 2021-01-05 | 211.95 | 209.62 | 210.18 | 211.48 | 2576100.0 | 211.48 |
| 2021-01-04 | 214.72 | 208.22 | 214.49 | 210.22 | 4055400.0 | 210.22 |
| 2020-12-31 | 214.93 | 210.78 | 211.25 | 214.58 | 2610200.0 | 214.58 |
| 2020-12-30 | 213.36 | 211.28 | 212.96 | 211.56 | 1855000.0 | 211.56 |
| 2020-12-29 | 215.78 | 212.45 | 214.64 | 212.71 | 1665700.0 | 212.71 |
| 2020-12-28 | 214.88 | 212.19 | 212.99 | 214.02 | 2550100.0 | 214.02 |
| 2020-12-24 | 212.74 | 211.14 | 212.12 | 211.39 | 1047700.0 | 211.39 |
| 2020-12-23 | 213.43 | 211.79 | 212.3 | 212.02 | 1658800.0 | 212.02 |
| 2020-12-22 | 212.91 | 210.37 | 211.2 | 211.92 | 2772800.0 | 211.92 |
| 2020-12-21 | 212.55 | 208.01 | 210.62 | 211.67 | 4342500.0 | 211.67 |
| 2020-12-18 | 216.85 | 213.82 | 215.15 | 215.08 | 7929100.0 | 215.08 |
| 2020-12-17 | 215.79 | 213.53 | 215.39 | 214.25 | 2558800.0 | 214.25 |
| 2020-12-16 | 217.51 | 213.66 | 214.88 | 213.8 | 2682000.0 | 213.8 |
| 2020-12-15 | 216.21 | 212.74 | 213.22 | 214.86 | 3799300.0 | 214.86 |
| 2020-12-14 | 214.74 | 210.21 | 210.73 | 211.92 | 4745000.0 | 211.92 |
| 2020-12-11 | 208.94 | 206.73 | 207.47 | 207.76 | 2770800.0 | 207.76 |
| 2020-12-10 | 208.76 | 207.07 | 208.5 | 208.04 | 2956400.0 | 208.04 |
| 2020-12-09 | 209.53 | 207.33 | 209.49 | 208.69 | 3010900.0 | 208.69 |
| 2020-12-08 | 209.1 | 206.41 | 206.55 | 208.39 | 2709400.0 | 208.39 |
| 2020-12-07 | 209.11 | 206.19 | 208.53 | 208.89 | 3826000.0 | 208.89 |
| 2020-12-04 | 213.38 | 210.1 | 211.6 | 210.74 | 3151100.0 | 210.74 |
| 2020-12-03 | 213.23 | 210.56 | 210.94 | 211.51 | 3732500.0 | 211.51 |
| 2020-12-02 | 214.4 | 209.13 | 214.0 | 210.86 | 6223700.0 | 210.86 |
| 2020-12-01 | 218.93 | 215.53 | 218.88 | 216.14 | 4226300.0 | 216.14 |
| 2020-11-30 | 217.57 | 214.43 | 216.46 | 217.44 | 3413600.0 | 217.44 |
| 2020-11-27 | 220.4 | 217.66 | 219.02 | 218.33 | 1394400.0 | 217.04 |
| 2020-11-25 | 220.59 | 217.92 | 219.98 | 219.34 | 1889200.0 | 218.04 |
| 2020-11-24 | 221.25 | 218.25 | 219.01 | 219.71 | 3870900.0 | 218.41 |
| 2020-11-23 | 217.6 | 214.65 | 215.14 | 217.0 | 3010300.0 | 215.72 |
| 2020-11-20 | 215.22 | 213.63 | 214.39 | 214.09 | 3932600.0 | 212.83 |
| 2020-11-19 | 215.48 | 213.33 | 214.84 | 215.11 | 2840500.0 | 213.84 |
| 2020-11-18 | 217.84 | 215.41 | 216.1 | 215.52 | 3095200.0 | 214.25 |
| 2020-11-17 | 217.39 | 214.02 | 215.6 | 216.01 | 2443100.0 | 214.73 |
| 2020-11-16 | 216.75 | 213.63 | 215.5 | 216.73 | 3702100.0 | 215.45 |
| 2020-11-13 | 214.39 | 212.34 | 213.76 | 213.28 | 3072100.0 | 212.02 |
| 2020-11-12 | 217.82 | 210.88 | 217.56 | 213.07 | 4253200.0 | 211.81 |
| 2020-11-11 | 219.25 | 214.3 | 214.81 | 218.02 | 4126900.0 | 216.73 |
| 2020-11-10 | 215.99 | 211.34 | 215.75 | 213.32 | 4255600.0 | 212.06 |
| 2020-11-09 | 227.85 | 207.17 | 226.79 | 213.22 | 7981200.0 | 211.96 |
| 2020-11-06 | 217.89 | 214.25 | 216.0 | 216.56 | 3916100.0 | 215.28 |
| 2020-11-05 | 218.2 | 214.68 | 216.07 | 216.31 | 3622000.0 | 215.03 |
| 2020-11-04 | 219.47 | 213.3 | 215.0 | 214.87 | 3360800.0 | 213.6 |
| 2020-11-03 | 218.1 | 213.95 | 215.59 | 216.8 | 2615000.0 | 215.52 |
| 2020-11-02 | 216.32 | 210.79 | 215.88 | 212.56 | 2983200.0 | 211.3 |
| 2020-10-30 | 215.22 | 209.91 | 213.6 | 213.0 | 3450900.0 | 211.74 |
| 2020-10-29 | 217.65 | 213.07 | 214.69 | 214.95 | 2477600.0 | 213.68 |
| 2020-10-28 | 220.59 | 214.46 | 218.39 | 214.69 | 3272900.0 | 213.42 |
| 2020-10-27 | 225.23 | 222.72 | 224.47 | 222.97 | 1801900.0 | 221.65 |
| 2020-10-26 | 227.25 | 220.97 | 226.78 | 224.27 | 2537800.0 | 222.94 |
| 2020-10-23 | 230.41 | 227.8 | 230.41 | 228.71 | 2278100.0 | 227.36 |
| 2020-10-22 | 229.4 | 226.88 | 227.76 | 229.15 | 1961300.0 | 227.8 |
| 2020-10-21 | 229.49 | 227.21 | 227.23 | 228.19 | 1518200.0 | 226.84 |
| 2020-10-20 | 230.0 | 226.43 | 226.74 | 227.45 | 1883200.0 | 226.11 |
| 2020-10-19 | 231.02 | 225.17 | 229.55 | 226.0 | 2009500.0 | 224.66 |
| 2020-10-16 | 231.91 | 229.15 | 229.77 | 229.37 | 2162800.0 | 228.01 |
| 2020-10-15 | 230.0 | 225.59 | 226.15 | 229.64 | 2177300.0 | 228.28 |
| 2020-10-14 | 229.48 | 227.35 | 228.41 | 227.62 | 1862600.0 | 226.28 |
| 2020-10-13 | 228.58 | 224.93 | 225.7 | 227.35 | 2098900.0 | 226.01 |
| 2020-10-12 | 226.51 | 223.12 | 224.81 | 226.11 | 2412400.0 | 224.77 |
| 2020-10-09 | 227.22 | 223.12 | 226.94 | 224.83 | 3237700.0 | 223.5 |
| 2020-10-08 | 227.08 | 224.29 | 226.09 | 225.8 | 3195800.0 | 224.47 |
| 2020-10-07 | 228.41 | 225.13 | 225.58 | 226.48 | 1972500.0 | 225.14 |
| 2020-10-06 | 228.66 | 223.6 | 226.83 | 224.09 | 2453600.0 | 222.77 |
| 2020-10-05 | 226.5 | 224.01 | 224.86 | 226.07 | 2913800.0 | 224.73 |
| 2020-10-02 | 223.35 | 217.1 | 217.51 | 222.67 | 3833100.0 | 221.35 |
| 2020-10-01 | 223.0 | 217.79 | 221.59 | 219.59 | 2443000.0 | 218.29 |
| 2020-09-30 | 222.2 | 218.41 | 218.87 | 219.49 | 3033500.0 | 218.19 |
| 2020-09-29 | 220.96 | 218.48 | 220.42 | 218.68 | 1731700.0 | 217.39 |
| 2020-09-28 | 221.98 | 219.02 | 220.0 | 220.26 | 2111700.0 | 218.96 |
| 2020-09-25 | 219.25 | 213.65 | 215.3 | 218.18 | 2196800.0 | 216.89 |
| 2020-09-24 | 218.41 | 213.59 | 214.75 | 216.12 | 1727000.0 | 214.84 |
| 2020-09-23 | 219.69 | 214.24 | 217.67 | 214.97 | 2777700.0 | 213.7 |
| 2020-09-22 | 216.96 | 214.55 | 216.43 | 216.41 | 2475600.0 | 215.13 |
| 2020-09-21 | 218.05 | 213.4 | 217.14 | 216.41 | 2831800.0 | 215.13 |
| 2020-09-18 | 223.57 | 220.13 | 221.62 | 220.27 | 3861400.0 | 218.97 |
| 2020-09-17 | 223.73 | 220.5 | 223.7 | 222.58 | 3376600.0 | 221.26 |
| 2020-09-16 | 226.72 | 221.3 | 222.17 | 224.81 | 3463700.0 | 223.48 |
| 2020-09-15 | 223.64 | 221.4 | 221.76 | 222.37 | 2640700.0 | 221.06 |
| 2020-09-14 | 222.59 | 219.34 | 219.72 | 220.56 | 2543800.0 | 219.26 |
| 2020-09-11 | 219.18 | 216.28 | 217.69 | 218.0 | 3616500.0 | 216.71 |
| 2020-09-10 | 219.48 | 215.72 | 215.72 | 217.24 | 3325600.0 | 215.96 |
| 2020-09-09 | 218.17 | 214.44 | 215.0 | 215.71 | 3213200.0 | 214.44 |
| 2020-09-08 | 216.3 | 211.06 | 211.18 | 213.58 | 4107600.0 | 212.32 |
| 2020-09-04 | 217.78 | 210.76 | 215.29 | 211.73 | 3828600.0 | 210.48 |
| 2020-09-03 | 218.11 | 211.9 | 218.11 | 213.8 | 3126700.0 | 212.54 |
| 2020-09-02 | 217.13 | 212.69 | 213.25 | 216.23 | 4092000.0 | 214.95 |
| 2020-09-01 | 213.61 | 210.58 | 210.84 | 212.69 | 2926700.0 | 211.43 |
| 2020-08-31 | 214.99 | 212.81 | 213.52 | 213.52 | 2900900.0 | 212.26 |
| 2020-08-28 | 216.71 | 211.77 | 212.82 | 214.91 | 3212500.0 | 212.4 |
| 2020-08-27 | 216.1 | 212.1 | 214.34 | 212.19 | 3226800.0 | 209.71 |
| 2020-08-26 | 214.42 | 211.6 | 212.09 | 213.76 | 2316700.0 | 211.26 |
| 2020-08-25 | 214.19 | 212.22 | 213.96 | 212.65 | 2302400.0 | 210.16 |
| 2020-08-24 | 213.5 | 210.93 | 212.26 | 212.62 | 2463900.0 | 210.13 |
| 2020-08-21 | 212.19 | 209.26 | 209.96 | 211.57 | 3484800.0 | 209.1 |
| 2020-08-20 | 210.99 | 208.1 | 208.12 | 209.88 | 2084900.0 | 207.43 |
| 2020-08-19 | 211.17 | 208.64 | 210.22 | 209.51 | 2711100.0 | 207.06 |
| 2020-08-18 | 210.43 | 207.23 | 209.26 | 210.32 | 2921500.0 | 207.86 |
| 2020-08-17 | 209.5 | 206.85 | 206.94 | 208.67 | 2616400.0 | 206.23 |
| 2020-08-14 | 207.33 | 205.2 | 205.95 | 207.03 | 2060200.0 | 204.61 |
| 2020-08-13 | 207.25 | 205.35 | 205.96 | 206.49 | 1795000.0 | 204.08 |
| 2020-08-12 | 207.4 | 205.38 | 206.86 | 206.02 | 2167100.0 | 203.61 |
| 2020-08-11 | 207.42 | 204.25 | 205.0 | 205.0 | 2478400.0 | 202.6 |
| 2020-08-10 | 205.16 | 202.54 | 204.35 | 204.12 | 2783600.0 | 201.73 |
| 2020-08-07 | 205.16 | 203.29 | 203.36 | 204.6 | 2979500.0 | 202.21 |
| 2020-08-06 | 203.6 | 198.37 | 198.78 | 203.18 | 3158900.0 | 200.8 |
| 2020-08-05 | 200.5 | 197.91 | 200.0 | 199.26 | 2281800.0 | 196.93 |
| 2020-08-04 | 199.7 | 194.34 | 194.95 | 199.36 | 3699900.0 | 197.03 |
| 2020-08-03 | 195.6 | 193.59 | 194.33 | 194.4 | 3143500.0 | 192.13 |
| 2020-07-31 | 194.68 | 191.64 | 194.15 | 194.28 | 3195500.0 | 192.01 |
| 2020-07-30 | 196.4 | 192.92 | 195.0 | 195.41 | 2705700.0 | 193.13 |
| 2020-07-29 | 198.46 | 195.71 | 196.3 | 196.21 | 3342900.0 | 193.92 |
| 2020-07-28 | 199.89 | 195.5 | 198.6 | 196.24 | 6051000.0 | 193.95 |
| 2020-07-27 | 202.52 | 198.71 | 199.04 | 201.25 | 4541700.0 | 198.9 |
| 2020-07-24 | 198.91 | 195.73 | 196.89 | 198.72 | 2199900.0 | 196.4 |
| 2020-07-23 | 199.27 | 196.01 | 198.46 | 197.55 | 2702200.0 | 195.24 |
| 2020-07-22 | 199.65 | 193.05 | 193.21 | 198.62 | 3484400.0 | 196.3 |
| 2020-07-21 | 194.9 | 192.0 | 192.33 | 192.98 | 3505400.0 | 190.72 |
| 2020-07-20 | 192.77 | 190.37 | 190.9 | 191.61 | 2157100.0 | 189.37 |
| 2020-07-17 | 191.9 | 190.13 | 191.34 | 191.48 | 1972600.0 | 189.24 |
| 2020-07-16 | 192.76 | 190.15 | 191.12 | 190.92 | 2111100.0 | 188.69 |
| 2020-07-15 | 194.0 | 189.88 | 193.9 | 191.77 | 3735400.0 | 189.53 |
| 2020-07-14 | 190.84 | 184.73 | 185.09 | 190.72 | 4138600.0 | 188.49 |
| 2020-07-13 | 188.95 | 184.71 | 185.6 | 184.92 | 3221600.0 | 182.76 |
| 2020-07-10 | 185.44 | 183.01 | 183.78 | 184.88 | 2714100.0 | 182.72 |
| 2020-07-09 | 186.59 | 182.62 | 186.22 | 184.33 | 2333500.0 | 182.18 |
| 2020-07-08 | 187.23 | 184.75 | 185.5 | 185.85 | 2776400.0 | 183.68 |
| 2020-07-07 | 187.85 | 185.25 | 187.37 | 185.82 | 2399600.0 | 183.65 |
| 2020-07-06 | 188.72 | 184.14 | 186.0 | 188.5 | 3171500.0 | 186.3 |
| 2020-07-02 | 187.0 | 182.86 | 187.0 | 183.52 | 2690200.0 | 181.37 |
| 2020-07-01 | 186.44 | 183.72 | 184.95 | 184.66 | 2193800.0 | 182.5 |
| 2020-06-30 | 185.2 | 181.89 | 182.92 | 184.47 | 3163100.0 | 182.31 |
| 2020-06-29 | 182.83 | 179.17 | 180.57 | 182.8 | 2622200.0 | 180.66 |
| 2020-06-26 | 182.81 | 178.88 | 182.37 | 179.74 | 5107400.0 | 177.64 |
| 2020-06-25 | 184.08 | 180.33 | 183.51 | 182.76 | 3145200.0 | 180.62 |
| 2020-06-24 | 185.71 | 181.34 | 184.96 | 184.29 | 4146600.0 | 182.14 |
| 2020-06-23 | 189.73 | 186.32 | 189.55 | 186.62 | 2951900.0 | 184.44 |
| 2020-06-22 | 187.77 | 184.89 | 186.0 | 187.46 | 3223200.0 | 185.27 |
| 2020-06-19 | 192.36 | 186.53 | 192.29 | 186.56 | 6267700.0 | 184.38 |
| 2020-06-18 | 190.74 | 187.89 | 190.01 | 189.49 | 3153300.0 | 187.27 |
| 2020-06-17 | 192.88 | 190.42 | 191.92 | 190.79 | 3152900.0 | 188.56 |
| 2020-06-16 | 193.5 | 187.51 | 192.0 | 190.32 | 5434800.0 | 188.1 |
| 2020-06-15 | 190.12 | 184.14 | 184.6 | 189.49 | 4499000.0 | 187.27 |
| 2020-06-12 | 191.67 | 185.45 | 191.67 | 189.17 | 4107900.0 | 186.96 |
| 2020-06-11 | 192.91 | 186.33 | 190.9 | 187.51 | 5796000.0 | 185.32 |
| 2020-06-10 | 199.56 | 195.67 | 199.13 | 195.8 | 3459900.0 | 193.51 |
| 2020-06-09 | 201.57 | 199.01 | 200.37 | 199.52 | 3728600.0 | 197.19 |
| 2020-06-08 | 202.73 | 195.64 | 195.68 | 202.65 | 4443900.0 | 200.28 |
| 2020-06-05 | 200.15 | 196.27 | 198.0 | 197.16 | 4728300.0 | 194.86 |
| 2020-06-04 | 194.26 | 191.62 | 192.32 | 193.24 | 3469100.0 | 190.98 |
| 2020-06-03 | 193.81 | 188.09 | 188.47 | 193.29 | 3881500.0 | 191.03 |
| 2020-06-02 | 188.56 | 186.09 | 188.4 | 187.59 | 3125500.0 | 185.4 |
| 2020-06-01 | 187.84 | 185.6 | 186.71 | 187.41 | 2168200.0 | 185.22 |
| 2020-05-29 | 188.7 | 185.71 | 187.43 | 186.32 | 5719100.0 | 184.14 |
| 2020-05-28 | 190.48 | 186.72 | 189.42 | 188.73 | 3567600.0 | 185.29 |
| 2020-05-27 | 188.75 | 185.27 | 188.74 | 187.72 | 3993400.0 | 184.3 |
| 2020-05-26 | 190.66 | 184.24 | 189.59 | 184.84 | 3990900.0 | 181.47 |
| 2020-05-22 | 185.35 | 183.18 | 184.48 | 184.41 | 2475200.0 | 181.05 |
| 2020-05-21 | 185.48 | 182.11 | 184.18 | 185.08 | 2913600.0 | 181.7 |
| 2020-05-20 | 184.6 | 180.57 | 182.0 | 184.1 | 4920800.0 | 180.74 |
| 2020-05-19 | 181.46 | 178.07 | 180.12 | 179.57 | 3365000.0 | 176.3 |
| 2020-05-18 | 181.15 | 178.11 | 180.06 | 179.83 | 4653000.0 | 176.55 |
| 2020-05-15 | 174.71 | 171.68 | 173.05 | 173.81 | 6879600.0 | 170.64 |
| 2020-05-14 | 175.66 | 167.85 | 170.2 | 175.41 | 4868400.0 | 172.21 |
| 2020-05-13 | 176.57 | 171.01 | 176.18 | 172.82 | 4729100.0 | 169.67 |
| 2020-05-12 | 182.59 | 176.44 | 181.97 | 176.54 | 3610600.0 | 173.32 |
| 2020-05-11 | 182.88 | 178.52 | 179.37 | 180.88 | 2631300.0 | 177.58 |
| 2020-05-08 | 183.43 | 179.91 | 183.2 | 181.23 | 3411600.0 | 177.93 |
| 2020-05-07 | 181.56 | 178.3 | 179.5 | 181.12 | 3039600.0 | 177.82 |
| 2020-05-06 | 181.12 | 176.86 | 180.6 | 176.97 | 3916900.0 | 173.74 |
| 2020-05-05 | 183.86 | 179.11 | 183.53 | 179.24 | 3828400.0 | 175.97 |
| 2020-05-04 | 182.46 | 178.87 | 181.31 | 181.87 | 4027100.0 | 178.55 |
| 2020-05-01 | 185.54 | 182.15 | 184.0 | 182.66 | 3764800.0 | 179.33 |
| 2020-04-30 | 188.31 | 180.76 | 182.0 | 187.56 | 7127200.0 | 184.14 |
| 2020-04-29 | 190.41 | 186.88 | 188.53 | 187.82 | 3465200.0 | 184.39 |
| 2020-04-28 | 190.0 | 185.57 | 190.0 | 185.93 | 3805000.0 | 182.54 |
| 2020-04-27 | 188.37 | 184.77 | 185.15 | 185.89 | 4048200.0 | 182.5 |
| 2020-04-24 | 184.35 | 180.86 | 183.26 | 184.02 | 3319600.0 | 180.66 |
| 2020-04-23 | 187.33 | 181.32 | 186.16 | 182.04 | 5050100.0 | 178.72 |
| 2020-04-22 | 187.73 | 180.75 | 180.75 | 186.48 | 4245900.0 | 183.08 |
| 2020-04-21 | 179.39 | 176.1 | 177.37 | 177.58 | 4758300.0 | 174.34 |
| 2020-04-20 | 185.78 | 181.55 | 184.45 | 181.65 | 3856500.0 | 178.34 |
| 2020-04-17 | 186.81 | 180.23 | 182.32 | 186.1 | 6467600.0 | 182.71 |
| 2020-04-16 | 179.91 | 172.27 | 177.0 | 179.5 | 7120800.0 | 176.23 |
| 2020-04-15 | 180.97 | 177.27 | 178.74 | 177.84 | 4961500.0 | 174.6 |
| 2020-04-14 | 184.49 | 181.84 | 183.75 | 183.99 | 3863800.0 | 180.63 |
| 2020-04-13 | 182.85 | 176.91 | 182.68 | 180.12 | 3182500.0 | 176.84 |
| 2020-04-09 | 185.46 | 179.62 | 180.73 | 183.7 | 4901900.0 | 180.35 |
| 2020-04-08 | 179.42 | 174.1 | 175.01 | 177.49 | 5665700.0 | 174.25 |
| 2020-04-07 | 185.19 | 175.16 | 184.53 | 175.59 | 7848300.0 | 172.39 |
| 2020-04-06 | 177.87 | 168.24 | 169.2 | 177.04 | 8330900.0 | 173.81 |
| 2020-04-03 | 162.23 | 156.15 | 160.31 | 160.33 | 5050400.0 | 157.41 |
| 2020-04-02 | 161.95 | 155.0 | 155.0 | 161.5 | 4803200.0 | 158.55 |
| 2020-04-01 | 161.44 | 156.35 | 160.22 | 158.17 | 4668900.0 | 155.29 |
| 2020-03-31 | 169.51 | 165.0 | 166.84 | 165.35 | 4519900.0 | 162.33 |
| 2020-03-30 | 170.31 | 163.57 | 164.92 | 168.13 | 5621700.0 | 165.06 |
| 2020-03-27 | 169.74 | 159.22 | 162.78 | 164.01 | 6441400.0 | 161.02 |
| 2020-03-26 | 170.93 | 161.0 | 163.99 | 167.35 | 8259900.0 | 164.3 |
| 2020-03-25 | 171.36 | 159.22 | 165.0 | 162.98 | 9708700.0 | 160.01 |
| 2020-03-24 | 162.98 | 146.1 | 149.0 | 161.95 | 11678400.0 | 159.0 |
| 2020-03-23 | 153.21 | 136.5 | 142.95 | 137.1 | 10660400.0 | 134.6 |
| 2020-03-20 | 161.54 | 147.77 | 153.59 | 148.49 | 12000000.0 | 145.78 |
| 2020-03-19 | 154.84 | 128.21 | 135.2 | 149.5 | 12773400.0 | 146.77 |
| 2020-03-18 | 141.71 | 124.23 | 137.5 | 137.3 | 12627600.0 | 134.8 |
| 2020-03-17 | 149.48 | 135.0 | 148.02 | 147.62 | 13708200.0 | 144.93 |
| 2020-03-16 | 161.92 | 147.63 | 157.1 | 149.01 | 9341300.0 | 146.29 |
| 2020-03-13 | 179.47 | 168.2 | 178.26 | 177.13 | 8042600.0 | 173.9 |
| 2020-03-12 | 179.84 | 169.38 | 174.78 | 170.13 | 9079300.0 | 167.03 |
| 2020-03-11 | 195.74 | 185.83 | 192.94 | 188.25 | 5625100.0 | 184.82 |
| 2020-03-10 | 200.0 | 187.89 | 190.95 | 199.86 | 5835200.0 | 196.22 |
| 2020-03-09 | 194.47 | 184.1 | 187.67 | 186.86 | 7788500.0 | 183.45 |
| 2020-03-06 | 199.58 | 191.21 | 192.9 | 198.86 | 6360100.0 | 195.23 |
| 2020-03-05 | 203.91 | 196.33 | 202.64 | 198.32 | 4107200.0 | 194.7 |
| 2020-03-04 | 207.16 | 200.9 | 201.93 | 207.02 | 4260400.0 | 203.24 |
| 2020-03-03 | 205.67 | 197.16 | 202.0 | 199.51 | 5115200.0 | 195.87 |
| 2020-03-02 | 202.55 | 193.18 | 193.81 | 202.55 | 6154200.0 | 198.86 |
| 2020-02-28 | 198.44 | 188.81 | 196.0 | 194.17 | 11377800.0 | 190.63 |
| 2020-02-27 | 210.0 | 200.93 | 207.7 | 201.0 | 6406200.0 | 196.11 |
| 2020-02-26 | 214.56 | 209.75 | 212.89 | 210.1 | 4190800.0 | 204.99 |
| 2020-02-25 | 216.83 | 211.15 | 214.58 | 212.1 | 5053700.0 | 206.94 |
| 2020-02-24 | 215.18 | 210.11 | 210.58 | 213.52 | 4218800.0 | 208.32 |
| 2020-02-21 | 216.37 | 214.3 | 215.24 | 215.87 | 2791200.0 | 210.62 |
| 2020-02-20 | 216.65 | 212.78 | 216.15 | 215.08 | 2869400.0 | 209.84 |
| 2020-02-19 | 216.92 | 215.61 | 216.81 | 215.63 | 2229500.0 | 210.38 |
| 2020-02-18 | 217.04 | 215.67 | 215.92 | 216.15 | 2712600.0 | 210.89 |