| 名前 | Mesa Laboratories Inc. Common Stock |
| ティッカー | MLAB |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 287.13 | 274.47 | 286.7 | 274.67 | 74400.0 | 274.67 |
| 2021-02-12 | 292.33 | 283.14 | 283.7 | 286.68 | 14700.0 | 286.68 |
| 2021-02-11 | 284.0 | 279.98 | 280.34 | 283.69 | 31800.0 | 283.69 |
| 2021-02-10 | 284.24 | 277.42 | 278.26 | 281.69 | 27400.0 | 281.69 |
| 2021-02-09 | 281.86 | 278.5 | 279.91 | 278.96 | 19200.0 | 278.96 |
| 2021-02-08 | 286.0 | 278.3 | 284.77 | 282.51 | 38000.0 | 282.51 |
| 2021-02-05 | 291.5 | 261.26 | 287.05 | 287.6 | 15100.0 | 287.6 |
| 2021-02-04 | 287.68 | 283.25 | 283.47 | 286.11 | 17600.0 | 286.11 |
| 2021-02-03 | 282.64 | 272.65 | 281.65 | 282.0 | 29300.0 | 282.0 |
| 2021-02-02 | 285.95 | 278.2 | 278.2 | 283.53 | 30100.0 | 283.53 |
| 2021-02-01 | 282.09 | 276.06 | 278.23 | 277.95 | 22400.0 | 277.95 |
| 2021-01-29 | 285.1 | 277.14 | 282.99 | 277.14 | 19700.0 | 277.14 |
| 2021-01-28 | 294.89 | 281.61 | 294.89 | 283.0 | 23000.0 | 283.0 |
| 2021-01-27 | 299.74 | 286.18 | 290.36 | 291.19 | 24300.0 | 291.19 |
| 2021-01-26 | 299.13 | 288.65 | 290.0 | 295.07 | 24400.0 | 295.07 |
| 2021-01-25 | 287.84 | 284.6 | 285.78 | 287.0 | 12900.0 | 287.0 |
| 2021-01-22 | 293.02 | 285.14 | 286.02 | 288.3 | 24800.0 | 288.3 |
| 2021-01-21 | 295.5 | 288.0 | 294.48 | 288.4 | 11600.0 | 288.4 |
| 2021-01-20 | 295.46 | 290.84 | 292.5 | 292.8 | 25000.0 | 292.8 |
| 2021-01-19 | 299.4 | 291.02 | 298.82 | 292.0 | 18200.0 | 292.0 |
| 2021-01-15 | 307.97 | 293.42 | 294.72 | 295.33 | 25900.0 | 295.33 |
| 2021-01-14 | 302.3 | 296.58 | 297.01 | 297.01 | 23500.0 | 297.01 |
| 2021-01-13 | 300.0 | 293.27 | 296.88 | 295.19 | 18300.0 | 295.19 |
| 2021-01-12 | 298.4 | 291.0 | 291.0 | 296.79 | 19900.0 | 296.79 |
| 2021-01-11 | 290.11 | 284.52 | 285.23 | 290.11 | 19000.0 | 290.11 |
| 2021-01-08 | 291.45 | 288.52 | 289.8 | 289.7 | 14300.0 | 289.7 |
| 2021-01-07 | 295.0 | 288.77 | 290.66 | 291.65 | 13300.0 | 291.65 |
| 2021-01-06 | 293.81 | 280.63 | 282.4 | 289.3 | 34100.0 | 289.3 |
| 2021-01-05 | 284.31 | 278.82 | 280.79 | 281.0 | 20200.0 | 281.0 |
| 2021-01-04 | 288.0 | 278.87 | 285.12 | 279.2 | 32000.0 | 279.2 |
| 2020-12-31 | 288.18 | 278.9 | 279.66 | 286.64 | 20300.0 | 286.64 |
| 2020-12-30 | 285.98 | 280.04 | 283.8 | 281.85 | 18400.0 | 281.85 |
| 2020-12-29 | 283.8 | 278.01 | 283.8 | 281.54 | 15700.0 | 281.54 |
| 2020-12-28 | 288.2 | 280.87 | 286.8 | 281.59 | 16000.0 | 281.59 |
| 2020-12-24 | 285.52 | 280.8 | 285.52 | 284.8 | 7500.0 | 284.8 |
| 2020-12-23 | 287.39 | 282.52 | 282.52 | 285.64 | 12400.0 | 285.64 |
| 2020-12-22 | 289.15 | 285.0 | 286.19 | 285.5 | 11600.0 | 285.5 |
| 2020-12-21 | 287.12 | 278.08 | 278.21 | 285.24 | 23300.0 | 285.24 |
| 2020-12-18 | 290.1 | 281.18 | 288.37 | 281.74 | 96300.0 | 281.74 |
| 2020-12-17 | 286.59 | 280.01 | 280.8 | 286.51 | 23200.0 | 286.51 |
| 2020-12-16 | 281.49 | 278.01 | 279.86 | 279.52 | 15200.0 | 279.52 |
| 2020-12-15 | 283.16 | 274.23 | 279.65 | 281.14 | 36000.0 | 281.14 |
| 2020-12-14 | 285.31 | 276.42 | 285.31 | 277.56 | 25700.0 | 277.56 |
| 2020-12-11 | 286.5 | 279.0 | 279.0 | 284.4 | 18700.0 | 284.4 |
| 2020-12-10 | 281.93 | 267.92 | 267.92 | 281.74 | 50300.0 | 281.74 |
| 2020-12-09 | 273.83 | 267.73 | 270.36 | 267.73 | 23000.0 | 267.73 |
| 2020-12-08 | 272.31 | 267.05 | 269.07 | 272.31 | 49600.0 | 272.31 |
| 2020-12-07 | 273.32 | 265.39 | 270.0 | 268.99 | 22900.0 | 268.99 |
| 2020-12-04 | 273.05 | 265.18 | 265.18 | 271.85 | 26300.0 | 271.85 |
| 2020-12-03 | 275.0 | 266.89 | 273.07 | 266.89 | 37400.0 | 266.89 |
| 2020-12-02 | 275.07 | 271.39 | 272.15 | 271.39 | 18200.0 | 271.39 |
| 2020-12-01 | 280.0 | 272.1 | 276.18 | 274.09 | 33700.0 | 274.09 |
| 2020-11-30 | 273.69 | 270.01 | 273.61 | 271.76 | 36500.0 | 271.76 |
| 2020-11-27 | 274.99 | 260.85 | 268.6 | 274.62 | 11200.0 | 274.62 |
| 2020-11-25 | 274.58 | 268.11 | 270.24 | 270.63 | 23000.0 | 270.47 |
| 2020-11-24 | 282.68 | 269.01 | 281.41 | 270.3 | 52700.0 | 270.14 |
| 2020-11-23 | 283.0 | 279.74 | 283.0 | 280.9 | 22900.0 | 280.73 |
| 2020-11-20 | 282.68 | 271.89 | 271.89 | 279.61 | 27300.0 | 279.44 |
| 2020-11-19 | 280.1 | 270.48 | 280.1 | 274.99 | 34100.0 | 274.83 |
| 2020-11-18 | 292.19 | 278.84 | 292.19 | 279.1 | 36000.0 | 278.93 |
| 2020-11-17 | 291.4 | 283.0 | 285.53 | 289.99 | 32900.0 | 289.82 |
| 2020-11-16 | 289.64 | 280.02 | 282.41 | 289.46 | 31200.0 | 289.29 |
| 2020-11-13 | 283.33 | 273.39 | 275.0 | 280.51 | 32100.0 | 280.34 |
| 2020-11-12 | 274.42 | 271.14 | 272.0 | 273.53 | 25700.0 | 273.37 |
| 2020-11-11 | 275.45 | 271.04 | 274.17 | 272.1 | 14000.0 | 271.94 |
| 2020-11-10 | 275.3 | 267.23 | 271.11 | 273.4 | 33400.0 | 273.24 |
| 2020-11-09 | 275.69 | 267.12 | 270.98 | 267.12 | 29800.0 | 266.96 |
| 2020-11-06 | 269.12 | 264.22 | 266.77 | 265.33 | 17500.0 | 265.17 |
| 2020-11-05 | 271.58 | 266.98 | 269.71 | 267.99 | 26200.0 | 267.83 |
| 2020-11-04 | 269.53 | 264.09 | 264.69 | 266.32 | 26800.0 | 266.16 |
| 2020-11-03 | 269.45 | 262.01 | 262.01 | 264.0 | 33700.0 | 263.84 |
| 2020-11-02 | 264.95 | 259.23 | 263.01 | 261.29 | 23100.0 | 261.14 |
| 2020-10-30 | 266.29 | 260.03 | 266.24 | 261.41 | 18300.0 | 261.26 |
| 2020-10-29 | 268.29 | 258.01 | 260.11 | 266.29 | 26400.0 | 266.13 |
| 2020-10-28 | 273.5 | 261.55 | 271.13 | 261.59 | 41200.0 | 261.44 |
| 2020-10-27 | 276.0 | 272.4 | 274.0 | 274.44 | 23200.0 | 274.28 |
| 2020-10-26 | 274.63 | 270.43 | 273.0 | 274.5 | 17700.0 | 274.34 |
| 2020-10-23 | 279.39 | 275.56 | 277.99 | 277.37 | 14300.0 | 277.21 |
| 2020-10-22 | 280.64 | 270.08 | 273.46 | 278.26 | 16500.0 | 278.1 |
| 2020-10-21 | 277.89 | 268.06 | 276.43 | 271.5 | 21400.0 | 271.34 |
| 2020-10-20 | 277.66 | 272.58 | 277.27 | 275.11 | 12100.0 | 274.95 |
| 2020-10-19 | 281.02 | 275.01 | 280.5 | 275.1 | 17300.0 | 274.94 |
| 2020-10-16 | 283.96 | 279.14 | 280.5 | 279.14 | 19200.0 | 278.97 |
| 2020-10-15 | 281.67 | 274.08 | 277.06 | 280.9 | 21100.0 | 280.73 |
| 2020-10-14 | 287.04 | 276.62 | 284.44 | 276.89 | 34000.0 | 276.73 |
| 2020-10-13 | 288.8 | 281.14 | 283.0 | 282.15 | 27400.0 | 281.98 |
| 2020-10-12 | 286.35 | 279.78 | 285.0 | 284.06 | 22300.0 | 283.89 |
| 2020-10-09 | 284.08 | 279.15 | 279.95 | 282.97 | 25100.0 | 282.8 |
| 2020-10-08 | 277.88 | 275.0 | 275.0 | 277.88 | 28800.0 | 277.72 |
| 2020-10-07 | 275.0 | 267.09 | 267.95 | 273.41 | 33700.0 | 273.25 |
| 2020-10-06 | 269.44 | 262.45 | 263.11 | 266.0 | 38200.0 | 265.84 |
| 2020-10-05 | 263.25 | 259.0 | 259.0 | 260.55 | 19500.0 | 260.4 |
| 2020-10-02 | 260.3 | 254.68 | 254.68 | 259.0 | 26100.0 | 258.85 |
| 2020-10-01 | 258.97 | 253.88 | 255.47 | 258.4 | 30800.0 | 258.25 |
| 2020-09-30 | 258.31 | 250.23 | 256.92 | 254.76 | 38200.0 | 254.61 |
| 2020-09-29 | 256.32 | 242.1 | 242.1 | 255.87 | 27100.0 | 255.72 |
| 2020-09-28 | 252.56 | 246.91 | 246.91 | 251.06 | 24200.0 | 250.91 |
| 2020-09-25 | 244.7 | 239.72 | 240.24 | 244.7 | 26600.0 | 244.56 |
| 2020-09-24 | 241.54 | 234.09 | 234.09 | 240.7 | 40600.0 | 240.56 |
| 2020-09-23 | 237.6 | 232.66 | 235.93 | 234.43 | 21100.0 | 234.29 |
| 2020-09-22 | 238.98 | 229.0 | 236.07 | 235.25 | 27200.0 | 235.11 |
| 2020-09-21 | 244.11 | 230.72 | 241.0 | 236.31 | 33100.0 | 236.17 |
| 2020-09-18 | 249.72 | 245.34 | 249.47 | 245.58 | 228900.0 | 245.43 |
| 2020-09-17 | 249.56 | 245.5 | 245.5 | 248.0 | 36200.0 | 247.85 |
| 2020-09-16 | 249.73 | 247.55 | 248.4 | 248.04 | 43800.0 | 247.89 |
| 2020-09-15 | 249.97 | 245.67 | 248.0 | 246.48 | 23800.0 | 246.33 |
| 2020-09-14 | 252.25 | 245.62 | 249.25 | 246.1 | 41000.0 | 245.95 |
| 2020-09-11 | 249.48 | 245.57 | 245.57 | 246.86 | 28000.0 | 246.71 |
| 2020-09-10 | 250.21 | 246.48 | 249.55 | 246.89 | 29800.0 | 246.74 |
| 2020-09-09 | 250.34 | 241.27 | 241.27 | 247.2 | 30800.0 | 247.05 |
| 2020-09-08 | 242.76 | 238.03 | 240.31 | 239.72 | 40400.0 | 239.58 |
| 2020-09-04 | 249.0 | 239.36 | 247.46 | 243.33 | 30300.0 | 243.19 |
| 2020-09-03 | 252.02 | 242.83 | 252.02 | 244.39 | 23700.0 | 244.25 |
| 2020-09-02 | 252.71 | 249.57 | 250.4 | 251.89 | 20400.0 | 251.74 |
| 2020-09-01 | 250.0 | 245.1 | 245.5 | 250.0 | 27500.0 | 249.85 |
| 2020-08-31 | 247.03 | 239.62 | 244.46 | 245.92 | 27900.0 | 245.77 |
| 2020-08-28 | 244.99 | 240.93 | 243.18 | 244.99 | 13200.0 | 244.85 |
| 2020-08-27 | 244.19 | 238.72 | 240.25 | 241.11 | 26900.0 | 240.81 |
| 2020-08-26 | 241.03 | 236.19 | 236.4 | 240.0 | 32000.0 | 239.7 |
| 2020-08-25 | 240.53 | 234.95 | 240.53 | 237.93 | 18200.0 | 237.63 |
| 2020-08-24 | 240.3 | 235.18 | 237.63 | 237.88 | 25900.0 | 237.58 |
| 2020-08-21 | 240.89 | 233.21 | 240.61 | 236.58 | 91600.0 | 236.28 |
| 2020-08-20 | 242.51 | 238.73 | 242.51 | 240.96 | 18900.0 | 240.66 |
| 2020-08-19 | 245.2 | 241.81 | 244.8 | 242.99 | 19500.0 | 242.69 |
| 2020-08-18 | 244.19 | 239.35 | 244.0 | 243.0 | 28100.0 | 242.7 |
| 2020-08-17 | 248.59 | 242.16 | 242.19 | 244.51 | 41000.0 | 244.2 |
| 2020-08-14 | 247.95 | 242.09 | 246.73 | 242.31 | 29800.0 | 242.01 |
| 2020-08-13 | 247.81 | 243.98 | 245.48 | 247.39 | 26700.0 | 247.08 |
| 2020-08-12 | 251.67 | 241.08 | 246.29 | 246.1 | 34700.0 | 245.79 |
| 2020-08-11 | 252.8 | 238.3 | 248.3 | 243.09 | 39700.0 | 242.79 |
| 2020-08-10 | 251.9 | 230.76 | 250.0 | 247.0 | 37000.0 | 246.69 |
| 2020-08-07 | 253.21 | 239.15 | 239.15 | 251.83 | 29000.0 | 251.51 |
| 2020-08-06 | 247.99 | 240.01 | 247.28 | 240.28 | 22400.0 | 239.98 |
| 2020-08-05 | 247.2 | 242.98 | 246.09 | 246.84 | 22200.0 | 246.53 |
| 2020-08-04 | 246.98 | 236.06 | 242.49 | 243.48 | 30400.0 | 243.17 |
| 2020-08-03 | 245.32 | 235.01 | 239.69 | 241.15 | 35300.0 | 240.85 |
| 2020-07-31 | 238.75 | 231.53 | 233.5 | 236.94 | 44100.0 | 236.64 |
| 2020-07-30 | 236.23 | 227.41 | 229.52 | 233.45 | 40300.0 | 233.16 |
| 2020-07-29 | 232.23 | 223.7 | 223.7 | 231.0 | 26500.0 | 230.71 |
| 2020-07-28 | 233.94 | 220.68 | 231.0 | 223.69 | 27900.0 | 223.41 |
| 2020-07-27 | 233.76 | 226.99 | 231.59 | 232.0 | 35600.0 | 231.71 |
| 2020-07-24 | 237.7 | 230.68 | 230.68 | 231.61 | 34200.0 | 231.32 |
| 2020-07-23 | 233.36 | 221.98 | 222.73 | 231.83 | 45000.0 | 231.54 |
| 2020-07-22 | 229.5 | 219.39 | 227.16 | 223.0 | 40300.0 | 222.72 |
| 2020-07-21 | 231.88 | 226.18 | 230.0 | 229.42 | 21200.0 | 229.13 |
| 2020-07-20 | 232.48 | 216.0 | 229.01 | 227.99 | 25000.0 | 227.7 |
| 2020-07-17 | 234.95 | 224.0 | 224.0 | 229.03 | 35300.0 | 228.74 |
| 2020-07-16 | 227.48 | 222.22 | 226.35 | 225.01 | 16700.0 | 224.73 |
| 2020-07-15 | 230.48 | 221.03 | 221.05 | 228.28 | 34900.0 | 227.99 |
| 2020-07-14 | 217.6 | 207.55 | 212.99 | 217.3 | 28000.0 | 217.03 |
| 2020-07-13 | 221.32 | 210.02 | 221.32 | 211.1 | 64100.0 | 210.84 |
| 2020-07-10 | 221.2 | 216.71 | 216.71 | 220.0 | 41500.0 | 219.72 |
| 2020-07-09 | 224.56 | 213.76 | 220.92 | 218.14 | 61800.0 | 217.87 |
| 2020-07-08 | 223.11 | 218.57 | 219.23 | 221.5 | 30000.0 | 221.22 |
| 2020-07-07 | 222.97 | 217.26 | 221.01 | 218.31 | 25900.0 | 218.04 |
| 2020-07-06 | 226.66 | 217.62 | 218.88 | 222.34 | 47000.0 | 222.06 |
| 2020-07-02 | 223.4 | 215.66 | 216.64 | 216.93 | 28000.0 | 216.66 |
| 2020-07-01 | 219.66 | 213.01 | 216.28 | 215.21 | 37200.0 | 214.94 |
| 2020-06-30 | 217.63 | 212.86 | 213.48 | 216.8 | 45100.0 | 216.53 |
| 2020-06-29 | 213.29 | 209.85 | 211.02 | 212.19 | 28500.0 | 211.92 |
| 2020-06-26 | 216.93 | 208.55 | 216.93 | 208.55 | 54400.0 | 208.29 |
| 2020-06-25 | 218.95 | 208.62 | 212.72 | 216.25 | 99800.0 | 215.98 |
| 2020-06-24 | 221.9 | 211.94 | 220.31 | 211.94 | 42200.0 | 211.67 |
| 2020-06-23 | 225.22 | 221.08 | 224.0 | 222.26 | 21000.0 | 221.98 |
| 2020-06-22 | 224.8 | 216.0 | 220.41 | 222.55 | 31000.0 | 222.27 |
| 2020-06-19 | 229.36 | 220.09 | 229.36 | 221.47 | 139200.0 | 221.19 |
| 2020-06-18 | 233.9 | 226.56 | 229.34 | 226.82 | 24800.0 | 226.54 |
| 2020-06-17 | 235.56 | 229.36 | 231.3 | 231.8 | 45200.0 | 231.51 |
| 2020-06-16 | 232.51 | 226.28 | 228.47 | 229.02 | 92100.0 | 228.73 |
| 2020-06-15 | 227.0 | 220.08 | 220.44 | 226.72 | 49900.0 | 226.44 |
| 2020-06-12 | 229.74 | 223.0 | 228.0 | 225.08 | 61700.0 | 224.8 |
| 2020-06-11 | 223.97 | 215.0 | 221.0 | 221.23 | 99600.0 | 220.95 |
| 2020-06-10 | 238.99 | 217.01 | 235.0 | 222.31 | 283600.0 | 222.03 |
| 2020-06-09 | 239.18 | 234.33 | 236.92 | 235.99 | 83700.0 | 235.69 |
| 2020-06-08 | 248.0 | 243.01 | 248.0 | 245.95 | 33800.0 | 245.64 |
| 2020-06-05 | 250.7 | 244.01 | 250.0 | 247.2 | 51600.0 | 246.89 |
| 2020-06-04 | 252.2 | 237.65 | 237.65 | 249.24 | 38600.0 | 248.93 |
| 2020-06-03 | 254.46 | 241.46 | 250.19 | 241.76 | 35000.0 | 241.46 |
| 2020-06-02 | 263.05 | 246.23 | 259.7 | 249.15 | 35500.0 | 248.84 |
| 2020-06-01 | 269.0 | 256.67 | 256.67 | 258.43 | 48700.0 | 258.11 |
| 2020-05-29 | 268.0 | 252.11 | 258.2 | 264.25 | 39100.0 | 263.92 |
| 2020-05-28 | 265.0 | 251.8 | 261.52 | 259.42 | 27900.0 | 259.09 |
| 2020-05-27 | 264.58 | 248.1 | 258.79 | 260.0 | 31100.0 | 259.51 |
| 2020-05-26 | 259.95 | 253.71 | 253.71 | 258.16 | 23300.0 | 257.68 |
| 2020-05-22 | 249.03 | 244.17 | 244.47 | 248.9 | 20900.0 | 248.43 |
| 2020-05-21 | 251.9 | 244.54 | 247.68 | 244.54 | 19300.0 | 244.08 |
| 2020-05-20 | 252.0 | 246.01 | 248.35 | 246.01 | 24000.0 | 245.55 |
| 2020-05-19 | 248.79 | 239.2 | 241.65 | 243.81 | 32400.0 | 243.35 |
| 2020-05-18 | 249.8 | 243.08 | 243.16 | 244.69 | 32700.0 | 244.23 |
| 2020-05-15 | 239.75 | 228.02 | 232.53 | 237.96 | 35700.0 | 237.52 |
| 2020-05-14 | 234.99 | 220.65 | 225.67 | 230.78 | 39700.0 | 230.35 |
| 2020-05-13 | 231.0 | 223.66 | 228.12 | 229.2 | 35400.0 | 228.77 |
| 2020-05-12 | 238.05 | 226.36 | 234.87 | 226.36 | 19700.0 | 225.94 |
| 2020-05-11 | 238.23 | 228.35 | 230.06 | 236.2 | 36400.0 | 235.76 |
| 2020-05-08 | 243.53 | 228.89 | 240.0 | 234.2 | 37100.0 | 233.76 |
| 2020-05-07 | 239.0 | 230.65 | 239.0 | 238.4 | 41200.0 | 237.95 |
| 2020-05-06 | 239.29 | 227.87 | 227.87 | 236.0 | 28500.0 | 235.56 |
| 2020-05-05 | 233.9 | 224.87 | 230.13 | 224.87 | 23500.0 | 224.45 |
| 2020-05-04 | 229.96 | 223.35 | 229.5 | 227.4 | 23700.0 | 226.97 |
| 2020-05-01 | 235.48 | 229.01 | 231.24 | 230.77 | 100300.0 | 230.34 |
| 2020-04-30 | 243.07 | 232.4 | 243.07 | 238.0 | 73500.0 | 237.56 |
| 2020-04-29 | 251.93 | 241.42 | 249.01 | 242.83 | 27900.0 | 242.38 |
| 2020-04-28 | 245.7 | 235.26 | 243.62 | 240.01 | 37600.0 | 239.56 |
| 2020-04-27 | 245.72 | 230.75 | 233.0 | 241.25 | 26100.0 | 240.8 |
| 2020-04-24 | 235.97 | 220.2 | 223.42 | 229.3 | 18600.0 | 228.87 |
| 2020-04-23 | 226.46 | 215.25 | 223.4 | 222.43 | 21000.0 | 222.01 |
| 2020-04-22 | 225.0 | 218.81 | 219.81 | 222.91 | 14800.0 | 222.49 |
| 2020-04-21 | 221.48 | 208.74 | 217.0 | 216.22 | 13100.0 | 215.82 |
| 2020-04-20 | 224.49 | 218.16 | 218.24 | 221.8 | 14400.0 | 221.39 |
| 2020-04-17 | 228.3 | 213.66 | 220.0 | 221.41 | 19100.0 | 221.0 |
| 2020-04-16 | 218.84 | 208.99 | 210.06 | 215.0 | 36200.0 | 214.6 |
| 2020-04-15 | 218.92 | 209.6 | 215.86 | 211.07 | 21600.0 | 210.68 |
| 2020-04-14 | 229.01 | 213.4 | 219.37 | 223.99 | 26100.0 | 223.57 |
| 2020-04-13 | 227.14 | 209.99 | 223.03 | 214.62 | 22700.0 | 214.22 |
| 2020-04-09 | 226.77 | 209.99 | 214.2 | 225.37 | 39100.0 | 224.95 |
| 2020-04-08 | 211.65 | 204.5 | 211.25 | 210.07 | 47100.0 | 209.68 |
| 2020-04-07 | 219.75 | 203.3 | 214.1 | 210.02 | 39100.0 | 209.63 |
| 2020-04-06 | 217.01 | 210.5 | 213.83 | 213.29 | 35700.0 | 212.89 |
| 2020-04-03 | 220.0 | 208.37 | 217.3 | 209.03 | 85700.0 | 208.64 |
| 2020-04-02 | 219.12 | 202.48 | 208.0 | 219.03 | 16700.0 | 218.62 |
| 2020-04-01 | 221.0 | 207.41 | 215.25 | 208.98 | 22700.0 | 208.59 |
| 2020-03-31 | 232.1 | 211.46 | 218.71 | 226.09 | 58900.0 | 225.67 |
| 2020-03-30 | 219.19 | 201.01 | 206.0 | 218.85 | 32100.0 | 218.44 |
| 2020-03-27 | 217.14 | 198.92 | 214.59 | 205.98 | 32900.0 | 205.6 |
| 2020-03-26 | 223.08 | 205.73 | 217.11 | 220.14 | 31400.0 | 219.73 |
| 2020-03-25 | 223.24 | 194.75 | 217.44 | 214.87 | 97100.0 | 214.47 |
| 2020-03-24 | 216.85 | 198.01 | 198.01 | 215.79 | 49700.0 | 215.39 |
| 2020-03-23 | 210.0 | 185.56 | 198.24 | 190.69 | 55200.0 | 190.33 |
| 2020-03-20 | 224.01 | 194.58 | 216.42 | 197.35 | 39000.0 | 196.98 |
| 2020-03-19 | 242.0 | 196.81 | 202.97 | 215.93 | 64100.0 | 215.53 |
| 2020-03-18 | 208.11 | 182.48 | 190.22 | 203.0 | 58300.0 | 202.62 |
| 2020-03-17 | 208.95 | 182.02 | 195.43 | 198.7 | 73000.0 | 198.33 |
| 2020-03-16 | 194.15 | 181.9 | 194.15 | 192.5 | 48400.0 | 192.14 |
| 2020-03-13 | 225.0 | 193.99 | 220.18 | 203.92 | 62500.0 | 203.54 |
| 2020-03-12 | 226.0 | 209.22 | 220.0 | 213.0 | 44600.0 | 212.6 |
| 2020-03-11 | 238.81 | 224.27 | 231.9 | 230.99 | 37000.0 | 230.56 |
| 2020-03-10 | 241.58 | 226.0 | 241.46 | 236.55 | 26500.0 | 236.11 |
| 2020-03-09 | 244.26 | 233.49 | 238.72 | 235.99 | 35900.0 | 235.55 |
| 2020-03-06 | 256.0 | 244.61 | 253.4 | 249.31 | 35000.0 | 248.84 |
| 2020-03-05 | 258.94 | 244.78 | 249.67 | 257.2 | 43700.0 | 256.72 |
| 2020-03-04 | 258.5 | 247.22 | 249.9 | 254.88 | 105600.0 | 254.4 |
| 2020-03-03 | 262.0 | 242.65 | 251.61 | 245.85 | 37300.0 | 245.39 |
| 2020-03-02 | 253.27 | 239.8 | 239.8 | 251.34 | 30600.0 | 250.87 |
| 2020-02-28 | 251.39 | 235.01 | 244.0 | 239.29 | 63900.0 | 238.84 |
| 2020-02-27 | 259.89 | 247.01 | 252.66 | 247.01 | 37700.0 | 246.55 |
| 2020-02-26 | 264.68 | 256.03 | 262.43 | 256.87 | 26800.0 | 256.23 |
| 2020-02-25 | 268.26 | 257.6 | 268.26 | 261.0 | 59400.0 | 260.35 |
| 2020-02-24 | 267.4 | 261.58 | 262.85 | 267.0 | 37600.0 | 266.33 |
| 2020-02-21 | 271.46 | 264.5 | 269.55 | 269.48 | 29700.0 | 268.81 |
| 2020-02-20 | 270.21 | 266.18 | 267.0 | 269.7 | 28100.0 | 269.03 |
| 2020-02-19 | 268.0 | 265.56 | 266.66 | 267.7 | 23700.0 | 267.03 |
| 2020-02-18 | 267.82 | 259.86 | 262.69 | 263.86 | 30700.0 | 263.2 |