| 名前 | Nordson Corporation Common Stock |
| ティッカー | NDSN |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 189.91 | 185.84 | 189.81 | 186.24 | 223400.0 | 186.24 |
| 2021-02-12 | 188.98 | 187.31 | 188.43 | 188.27 | 123000.0 | 188.27 |
| 2021-02-11 | 191.5 | 187.01 | 189.62 | 189.14 | 373300.0 | 189.14 |
| 2021-02-10 | 190.22 | 186.99 | 188.68 | 189.93 | 149300.0 | 189.93 |
| 2021-02-09 | 190.35 | 187.27 | 190.35 | 188.34 | 167300.0 | 188.34 |
| 2021-02-08 | 192.06 | 189.3 | 189.79 | 190.0 | 360800.0 | 190.0 |
| 2021-02-05 | 189.84 | 185.33 | 187.67 | 188.07 | 225300.0 | 188.07 |
| 2021-02-04 | 186.96 | 184.02 | 184.02 | 186.02 | 351700.0 | 186.02 |
| 2021-02-03 | 185.1 | 182.26 | 182.86 | 183.74 | 321000.0 | 183.74 |
| 2021-02-02 | 184.02 | 182.68 | 183.3 | 183.59 | 192000.0 | 183.59 |
| 2021-02-01 | 183.01 | 179.61 | 180.22 | 182.58 | 266500.0 | 182.58 |
| 2021-01-29 | 186.49 | 178.61 | 183.72 | 178.99 | 414400.0 | 178.99 |
| 2021-01-28 | 187.16 | 184.13 | 186.13 | 184.34 | 221700.0 | 184.34 |
| 2021-01-27 | 186.35 | 179.89 | 184.88 | 183.59 | 347600.0 | 183.59 |
| 2021-01-26 | 191.3 | 186.01 | 189.89 | 187.49 | 291000.0 | 187.49 |
| 2021-01-25 | 192.79 | 186.44 | 191.02 | 188.12 | 402600.0 | 188.12 |
| 2021-01-22 | 192.53 | 189.76 | 191.67 | 191.99 | 286500.0 | 191.99 |
| 2021-01-21 | 194.86 | 191.51 | 194.4 | 192.1 | 287600.0 | 192.1 |
| 2021-01-20 | 194.37 | 189.53 | 190.14 | 193.87 | 563700.0 | 193.87 |
| 2021-01-19 | 195.9 | 188.83 | 195.51 | 189.5 | 941300.0 | 189.5 |
| 2021-01-15 | 203.69 | 192.25 | 200.61 | 193.25 | 357300.0 | 193.25 |
| 2021-01-14 | 205.02 | 200.29 | 204.6 | 202.03 | 152500.0 | 202.03 |
| 2021-01-13 | 208.83 | 203.48 | 206.27 | 203.61 | 280700.0 | 203.61 |
| 2021-01-12 | 207.76 | 202.34 | 202.34 | 207.34 | 165600.0 | 207.34 |
| 2021-01-11 | 205.01 | 200.72 | 201.23 | 204.23 | 226400.0 | 204.23 |
| 2021-01-08 | 206.53 | 200.31 | 204.75 | 203.27 | 338700.0 | 203.27 |
| 2021-01-07 | 206.85 | 202.25 | 206.06 | 205.29 | 572900.0 | 205.29 |
| 2021-01-06 | 206.49 | 200.28 | 200.28 | 204.95 | 308500.0 | 204.95 |
| 2021-01-05 | 200.79 | 194.9 | 195.88 | 199.29 | 297400.0 | 199.29 |
| 2021-01-04 | 203.5 | 194.38 | 201.58 | 196.56 | 183600.0 | 196.56 |
| 2020-12-31 | 202.3 | 197.78 | 198.15 | 200.95 | 190500.0 | 200.95 |
| 2020-12-30 | 199.88 | 197.87 | 197.87 | 198.83 | 133700.0 | 198.83 |
| 2020-12-29 | 201.84 | 195.35 | 198.63 | 196.9 | 121400.0 | 196.9 |
| 2020-12-28 | 202.63 | 197.98 | 200.4 | 198.41 | 125000.0 | 198.41 |
| 2020-12-24 | 199.24 | 196.8 | 197.12 | 198.95 | 50600.0 | 198.95 |
| 2020-12-23 | 200.85 | 196.92 | 199.79 | 198.35 | 128700.0 | 198.35 |
| 2020-12-22 | 199.59 | 194.6 | 196.16 | 198.64 | 208300.0 | 198.64 |
| 2020-12-21 | 197.87 | 193.33 | 194.67 | 195.82 | 283200.0 | 195.82 |
| 2020-12-18 | 200.69 | 196.59 | 200.42 | 198.73 | 719100.0 | 198.73 |
| 2020-12-17 | 197.32 | 191.92 | 195.3 | 196.91 | 365000.0 | 196.91 |
| 2020-12-16 | 198.96 | 189.88 | 198.95 | 193.99 | 610000.0 | 193.6 |
| 2020-12-15 | 204.32 | 200.44 | 201.54 | 201.91 | 285200.0 | 201.5 |
| 2020-12-14 | 200.25 | 197.74 | 199.42 | 199.72 | 228700.0 | 199.32 |
| 2020-12-11 | 198.5 | 195.73 | 197.39 | 197.79 | 228100.0 | 197.39 |
| 2020-12-10 | 198.94 | 196.24 | 198.94 | 198.0 | 304700.0 | 197.6 |
| 2020-12-09 | 200.22 | 198.0 | 199.34 | 198.53 | 263000.0 | 198.13 |
| 2020-12-08 | 200.0 | 198.05 | 198.76 | 198.93 | 200500.0 | 198.53 |
| 2020-12-07 | 201.53 | 198.15 | 201.19 | 199.02 | 143500.0 | 198.62 |
| 2020-12-04 | 201.07 | 195.46 | 195.46 | 200.42 | 276100.0 | 200.02 |
| 2020-12-03 | 199.66 | 193.09 | 193.09 | 195.31 | 183500.0 | 194.92 |
| 2020-12-02 | 204.23 | 196.78 | 203.0 | 197.53 | 196100.0 | 197.13 |
| 2020-12-01 | 206.68 | 202.51 | 205.99 | 203.76 | 339500.0 | 203.35 |
| 2020-11-30 | 206.12 | 203.0 | 204.15 | 203.81 | 413900.0 | 203.4 |
| 2020-11-27 | 204.62 | 201.64 | 202.01 | 204.37 | 95700.0 | 203.96 |
| 2020-11-25 | 204.0 | 201.11 | 204.0 | 202.53 | 187200.0 | 202.12 |
| 2020-11-24 | 205.23 | 201.18 | 203.3 | 204.53 | 215700.0 | 204.12 |
| 2020-11-23 | 203.92 | 201.27 | 203.62 | 201.5 | 155300.0 | 201.09 |
| 2020-11-20 | 203.61 | 200.4 | 202.86 | 202.1 | 140500.0 | 201.69 |
| 2020-11-19 | 202.94 | 200.06 | 201.99 | 202.31 | 137700.0 | 201.9 |
| 2020-11-18 | 205.35 | 201.35 | 204.7 | 201.5 | 191200.0 | 201.09 |
| 2020-11-17 | 206.53 | 202.8 | 205.76 | 203.94 | 199900.0 | 203.53 |
| 2020-11-16 | 206.84 | 201.3 | 204.04 | 206.83 | 293600.0 | 206.41 |
| 2020-11-13 | 203.68 | 199.33 | 201.2 | 201.92 | 168900.0 | 201.51 |
| 2020-11-12 | 203.43 | 197.25 | 203.43 | 199.24 | 156400.0 | 198.84 |
| 2020-11-11 | 203.11 | 195.97 | 199.59 | 202.24 | 274400.0 | 201.83 |
| 2020-11-10 | 202.68 | 195.11 | 202.26 | 197.18 | 479300.0 | 196.78 |
| 2020-11-09 | 216.87 | 201.25 | 215.4 | 201.78 | 381400.0 | 201.37 |
| 2020-11-06 | 212.19 | 202.39 | 209.56 | 210.66 | 139600.0 | 210.24 |
| 2020-11-05 | 209.78 | 205.68 | 205.68 | 208.47 | 119200.0 | 208.05 |
| 2020-11-04 | 204.37 | 196.55 | 201.0 | 202.67 | 155500.0 | 202.26 |
| 2020-11-03 | 201.92 | 197.68 | 200.72 | 200.31 | 221300.0 | 199.91 |
| 2020-11-02 | 198.47 | 193.59 | 193.59 | 197.0 | 156100.0 | 196.6 |
| 2020-10-30 | 197.1 | 192.16 | 194.25 | 193.43 | 208400.0 | 193.04 |
| 2020-10-29 | 195.85 | 188.71 | 190.06 | 195.2 | 182400.0 | 194.81 |
| 2020-10-28 | 196.2 | 191.06 | 194.9 | 191.22 | 161000.0 | 190.84 |
| 2020-10-27 | 203.03 | 197.39 | 202.98 | 197.75 | 127400.0 | 197.35 |
| 2020-10-26 | 204.89 | 201.66 | 202.41 | 203.05 | 212700.0 | 202.64 |
| 2020-10-23 | 212.99 | 207.09 | 212.9 | 207.56 | 157000.0 | 207.14 |
| 2020-10-22 | 211.61 | 208.22 | 209.34 | 211.17 | 177200.0 | 210.75 |
| 2020-10-21 | 210.31 | 208.08 | 208.31 | 208.34 | 154100.0 | 207.92 |
| 2020-10-20 | 210.86 | 207.83 | 208.94 | 208.74 | 142600.0 | 208.32 |
| 2020-10-19 | 209.5 | 206.59 | 207.07 | 207.33 | 192100.0 | 206.91 |
| 2020-10-16 | 209.95 | 206.56 | 206.56 | 208.56 | 132900.0 | 208.14 |
| 2020-10-15 | 207.28 | 198.8 | 200.06 | 206.94 | 138100.0 | 206.52 |
| 2020-10-14 | 205.84 | 201.92 | 203.25 | 202.48 | 157500.0 | 202.07 |
| 2020-10-13 | 204.92 | 201.99 | 202.34 | 203.2 | 127200.0 | 202.79 |
| 2020-10-12 | 204.93 | 201.7 | 202.48 | 204.01 | 108200.0 | 203.6 |
| 2020-10-09 | 202.79 | 200.0 | 201.2 | 201.19 | 126900.0 | 200.79 |
| 2020-10-08 | 202.83 | 200.38 | 201.83 | 200.57 | 164200.0 | 200.17 |
| 2020-10-07 | 202.54 | 197.92 | 200.38 | 200.52 | 215200.0 | 200.12 |
| 2020-10-06 | 202.0 | 195.84 | 197.48 | 197.74 | 202800.0 | 197.34 |
| 2020-10-05 | 196.48 | 192.13 | 192.13 | 196.26 | 127000.0 | 195.87 |
| 2020-10-02 | 191.7 | 187.19 | 188.71 | 190.48 | 124700.0 | 190.1 |
| 2020-10-01 | 193.43 | 191.11 | 191.59 | 191.72 | 147100.0 | 191.33 |
| 2020-09-30 | 195.26 | 190.54 | 192.79 | 191.82 | 225500.0 | 191.43 |
| 2020-09-29 | 192.34 | 189.21 | 189.77 | 191.42 | 206400.0 | 191.04 |
| 2020-09-28 | 192.13 | 183.74 | 186.09 | 189.8 | 175000.0 | 189.42 |
| 2020-09-25 | 184.45 | 180.01 | 181.01 | 183.68 | 417200.0 | 183.31 |
| 2020-09-24 | 183.58 | 180.13 | 182.7 | 181.18 | 285200.0 | 180.82 |
| 2020-09-23 | 188.22 | 182.73 | 186.56 | 182.78 | 149600.0 | 182.41 |
| 2020-09-22 | 188.29 | 183.91 | 187.55 | 186.07 | 218700.0 | 185.7 |
| 2020-09-21 | 190.0 | 184.88 | 188.7 | 187.72 | 261700.0 | 187.34 |
| 2020-09-18 | 195.61 | 189.73 | 195.17 | 192.0 | 709800.0 | 191.61 |
| 2020-09-17 | 197.89 | 193.69 | 195.46 | 194.75 | 287200.0 | 194.36 |
| 2020-09-16 | 201.43 | 197.89 | 199.57 | 198.2 | 200100.0 | 197.8 |
| 2020-09-15 | 199.63 | 195.52 | 195.52 | 198.48 | 182600.0 | 198.08 |
| 2020-09-14 | 197.13 | 192.65 | 192.98 | 195.1 | 156600.0 | 194.71 |
| 2020-09-11 | 192.66 | 189.55 | 191.34 | 191.67 | 198000.0 | 191.28 |
| 2020-09-10 | 192.52 | 189.39 | 189.89 | 190.82 | 227200.0 | 190.44 |
| 2020-09-09 | 191.88 | 188.16 | 188.16 | 189.82 | 194300.0 | 189.44 |
| 2020-09-08 | 187.41 | 182.62 | 186.26 | 185.94 | 294700.0 | 185.57 |
| 2020-09-04 | 191.86 | 184.21 | 190.92 | 186.88 | 192900.0 | 186.5 |
| 2020-09-03 | 196.52 | 187.41 | 196.52 | 188.57 | 195100.0 | 188.19 |
| 2020-09-02 | 197.89 | 190.23 | 190.64 | 197.11 | 204300.0 | 196.71 |
| 2020-09-01 | 190.48 | 185.06 | 186.85 | 189.78 | 240500.0 | 189.4 |
| 2020-08-31 | 188.27 | 186.29 | 188.26 | 186.49 | 212300.0 | 186.12 |
| 2020-08-28 | 190.59 | 187.38 | 189.65 | 187.96 | 149800.0 | 187.58 |
| 2020-08-27 | 194.15 | 188.64 | 192.63 | 189.12 | 285500.0 | 188.74 |
| 2020-08-26 | 192.47 | 187.87 | 188.61 | 192.41 | 244900.0 | 192.02 |
| 2020-08-25 | 189.26 | 186.03 | 188.72 | 188.66 | 301900.0 | 188.28 |
| 2020-08-24 | 191.19 | 186.87 | 190.94 | 188.24 | 253800.0 | 187.86 |
| 2020-08-21 | 191.48 | 188.37 | 191.0 | 189.07 | 234900.0 | 188.3 |
| 2020-08-20 | 194.31 | 186.89 | 193.31 | 191.01 | 563600.0 | 190.23 |
| 2020-08-19 | 207.0 | 203.8 | 206.92 | 204.14 | 312700.0 | 203.31 |
| 2020-08-18 | 208.3 | 205.28 | 207.0 | 205.66 | 219300.0 | 204.82 |
| 2020-08-17 | 208.32 | 205.87 | 207.41 | 206.97 | 273200.0 | 206.13 |
| 2020-08-14 | 207.3 | 205.32 | 206.41 | 206.67 | 296700.0 | 205.83 |
| 2020-08-13 | 207.84 | 204.37 | 205.74 | 206.46 | 151300.0 | 205.62 |
| 2020-08-12 | 208.37 | 205.02 | 206.6 | 206.84 | 201300.0 | 206.0 |
| 2020-08-11 | 207.55 | 201.17 | 202.5 | 204.63 | 207400.0 | 203.8 |
| 2020-08-10 | 202.76 | 198.62 | 200.0 | 201.64 | 217000.0 | 200.82 |
| 2020-08-07 | 201.22 | 196.29 | 196.29 | 199.45 | 398600.0 | 198.64 |
| 2020-08-06 | 198.5 | 195.03 | 197.96 | 196.19 | 175900.0 | 195.39 |
| 2020-08-05 | 199.04 | 194.25 | 195.0 | 197.69 | 242600.0 | 196.89 |
| 2020-08-04 | 196.59 | 193.37 | 196.55 | 194.3 | 204000.0 | 193.51 |
| 2020-08-03 | 197.96 | 194.0 | 195.0 | 196.59 | 248600.0 | 195.79 |
| 2020-07-31 | 193.73 | 189.81 | 193.73 | 193.63 | 239800.0 | 192.84 |
| 2020-07-30 | 195.01 | 191.73 | 193.66 | 193.91 | 158500.0 | 193.12 |
| 2020-07-29 | 197.49 | 191.67 | 193.42 | 196.82 | 175100.0 | 196.02 |
| 2020-07-28 | 195.24 | 192.11 | 194.65 | 192.34 | 130500.0 | 191.56 |
| 2020-07-27 | 195.88 | 191.26 | 192.43 | 195.34 | 163900.0 | 194.55 |
| 2020-07-24 | 196.01 | 191.79 | 196.01 | 192.23 | 219500.0 | 191.45 |
| 2020-07-23 | 197.84 | 193.11 | 193.57 | 196.48 | 461000.0 | 195.68 |
| 2020-07-22 | 194.17 | 190.48 | 192.05 | 192.95 | 285900.0 | 192.16 |
| 2020-07-21 | 193.81 | 190.28 | 191.59 | 192.27 | 450900.0 | 191.49 |
| 2020-07-20 | 191.08 | 184.02 | 190.21 | 189.66 | 281800.0 | 188.89 |
| 2020-07-17 | 192.76 | 190.24 | 191.36 | 190.51 | 230900.0 | 189.73 |
| 2020-07-16 | 192.45 | 190.08 | 192.44 | 191.3 | 358400.0 | 190.52 |
| 2020-07-15 | 192.94 | 188.84 | 189.9 | 192.29 | 358400.0 | 191.51 |
| 2020-07-14 | 189.75 | 184.63 | 185.54 | 189.4 | 165400.0 | 188.63 |
| 2020-07-13 | 189.91 | 184.72 | 188.22 | 185.01 | 200400.0 | 184.26 |
| 2020-07-10 | 187.69 | 185.02 | 187.4 | 186.38 | 180900.0 | 185.62 |
| 2020-07-09 | 189.09 | 184.67 | 188.45 | 186.93 | 313300.0 | 186.17 |
| 2020-07-08 | 189.4 | 185.36 | 189.4 | 187.53 | 181400.0 | 186.77 |
| 2020-07-07 | 190.0 | 186.89 | 189.05 | 187.01 | 372500.0 | 186.25 |
| 2020-07-06 | 190.0 | 187.9 | 189.74 | 189.72 | 886300.0 | 188.95 |
| 2020-07-02 | 189.76 | 181.75 | 188.08 | 186.15 | 263500.0 | 185.39 |
| 2020-07-01 | 190.81 | 184.6 | 190.81 | 185.51 | 188500.0 | 184.76 |
| 2020-06-30 | 191.11 | 184.94 | 185.24 | 189.71 | 245800.0 | 188.94 |
| 2020-06-29 | 187.21 | 180.83 | 182.03 | 184.86 | 212100.0 | 184.11 |
| 2020-06-26 | 187.0 | 179.13 | 185.39 | 180.37 | 588900.0 | 179.64 |
| 2020-06-25 | 186.73 | 182.1 | 184.99 | 186.73 | 236700.0 | 185.97 |
| 2020-06-24 | 190.32 | 183.37 | 190.32 | 184.69 | 266500.0 | 183.94 |
| 2020-06-23 | 196.49 | 190.9 | 195.85 | 191.08 | 279900.0 | 190.3 |
| 2020-06-22 | 194.61 | 189.53 | 193.32 | 192.88 | 282600.0 | 192.1 |
| 2020-06-19 | 198.24 | 192.99 | 197.5 | 193.76 | 359100.0 | 192.97 |
| 2020-06-18 | 195.54 | 192.3 | 193.97 | 194.25 | 241400.0 | 193.46 |
| 2020-06-17 | 198.14 | 193.45 | 194.35 | 194.11 | 230600.0 | 193.32 |
| 2020-06-16 | 199.99 | 193.52 | 198.08 | 197.47 | 379400.0 | 196.67 |
| 2020-06-15 | 193.82 | 182.13 | 182.58 | 192.1 | 238100.0 | 191.32 |
| 2020-06-12 | 194.38 | 181.36 | 194.38 | 185.68 | 312100.0 | 184.92 |
| 2020-06-11 | 191.87 | 188.05 | 189.54 | 188.45 | 346400.0 | 187.68 |
| 2020-06-10 | 200.06 | 196.35 | 198.62 | 196.6 | 431600.0 | 195.8 |
| 2020-06-09 | 202.73 | 197.03 | 197.73 | 199.78 | 371200.0 | 198.97 |
| 2020-06-08 | 203.67 | 199.63 | 200.21 | 200.98 | 329000.0 | 200.16 |
| 2020-06-05 | 202.39 | 192.91 | 193.79 | 200.64 | 438100.0 | 199.82 |
| 2020-06-04 | 192.99 | 188.1 | 191.01 | 190.52 | 330300.0 | 189.74 |
| 2020-06-03 | 193.68 | 188.0 | 188.53 | 192.93 | 356600.0 | 192.14 |
| 2020-06-02 | 188.18 | 183.46 | 184.69 | 187.79 | 449500.0 | 187.03 |
| 2020-06-01 | 189.95 | 185.16 | 188.12 | 185.37 | 494600.0 | 184.62 |
| 2020-05-29 | 188.76 | 180.06 | 182.0 | 188.35 | 2989500.0 | 187.58 |
| 2020-05-28 | 185.36 | 177.82 | 179.37 | 182.38 | 495800.0 | 181.64 |
| 2020-05-27 | 179.3 | 174.59 | 179.09 | 178.5 | 473100.0 | 177.77 |
| 2020-05-26 | 179.95 | 176.47 | 176.77 | 177.41 | 380300.0 | 176.69 |
| 2020-05-22 | 176.58 | 172.22 | 176.58 | 174.15 | 239800.0 | 173.44 |
| 2020-05-21 | 179.5 | 174.03 | 177.36 | 175.42 | 513100.0 | 174.33 |
| 2020-05-20 | 177.51 | 173.98 | 176.29 | 174.45 | 337700.0 | 173.36 |
| 2020-05-19 | 176.85 | 172.31 | 174.99 | 172.44 | 316600.0 | 171.37 |
| 2020-05-18 | 174.79 | 165.33 | 168.16 | 173.01 | 310800.0 | 171.93 |
| 2020-05-15 | 163.85 | 158.0 | 158.75 | 162.47 | 419500.0 | 161.46 |
| 2020-05-14 | 162.65 | 153.01 | 157.2 | 162.37 | 250500.0 | 161.36 |
| 2020-05-13 | 164.72 | 159.1 | 160.71 | 160.06 | 355800.0 | 159.06 |
| 2020-05-12 | 169.22 | 160.65 | 169.22 | 160.83 | 187000.0 | 159.83 |
| 2020-05-11 | 168.97 | 163.02 | 164.77 | 167.68 | 302700.0 | 166.64 |
| 2020-05-08 | 166.33 | 162.69 | 164.2 | 166.32 | 270900.0 | 165.28 |
| 2020-05-07 | 164.54 | 159.99 | 163.17 | 160.25 | 184500.0 | 159.25 |
| 2020-05-06 | 161.68 | 156.11 | 159.76 | 160.19 | 250900.0 | 159.19 |
| 2020-05-05 | 160.98 | 157.08 | 158.33 | 157.87 | 175900.0 | 156.89 |
| 2020-05-04 | 157.53 | 155.34 | 157.15 | 156.92 | 194200.0 | 155.94 |
| 2020-05-01 | 160.22 | 155.66 | 158.35 | 157.85 | 178700.0 | 156.87 |
| 2020-04-30 | 163.91 | 159.05 | 161.51 | 160.91 | 390400.0 | 159.91 |
| 2020-04-29 | 166.19 | 161.28 | 164.51 | 165.1 | 230900.0 | 164.07 |
| 2020-04-28 | 166.35 | 159.06 | 162.88 | 159.95 | 259700.0 | 158.95 |
| 2020-04-27 | 163.23 | 157.03 | 157.03 | 161.76 | 200000.0 | 160.75 |
| 2020-04-24 | 157.09 | 152.98 | 155.01 | 156.46 | 207500.0 | 155.49 |
| 2020-04-23 | 158.97 | 153.42 | 154.49 | 155.41 | 255900.0 | 154.44 |
| 2020-04-22 | 154.88 | 149.3 | 152.34 | 152.83 | 194300.0 | 151.88 |
| 2020-04-21 | 152.54 | 145.55 | 148.75 | 151.23 | 343100.0 | 150.29 |
| 2020-04-20 | 153.69 | 145.01 | 148.11 | 151.87 | 245500.0 | 150.92 |
| 2020-04-17 | 153.85 | 150.0 | 153.3 | 152.48 | 397300.0 | 151.53 |
| 2020-04-16 | 146.62 | 140.1 | 141.97 | 146.28 | 369900.0 | 145.37 |
| 2020-04-15 | 142.86 | 135.04 | 139.47 | 141.08 | 200900.0 | 140.2 |
| 2020-04-14 | 148.0 | 144.07 | 144.07 | 144.8 | 385600.0 | 143.9 |
| 2020-04-13 | 150.58 | 140.25 | 150.41 | 141.41 | 271300.0 | 140.53 |
| 2020-04-09 | 152.94 | 148.44 | 149.14 | 152.6 | 242000.0 | 151.65 |
| 2020-04-08 | 148.27 | 141.62 | 144.67 | 147.34 | 226900.0 | 146.42 |
| 2020-04-07 | 148.72 | 142.6 | 144.0 | 142.66 | 309900.0 | 141.77 |
| 2020-04-06 | 140.87 | 133.76 | 135.0 | 139.69 | 329200.0 | 138.82 |
| 2020-04-03 | 130.33 | 125.4 | 128.27 | 127.43 | 202600.0 | 126.64 |
| 2020-04-02 | 130.37 | 120.91 | 125.28 | 127.9 | 267400.0 | 127.1 |
| 2020-04-01 | 131.04 | 122.03 | 129.24 | 125.01 | 367000.0 | 124.23 |
| 2020-03-31 | 139.75 | 134.07 | 136.58 | 135.07 | 446400.0 | 134.23 |
| 2020-03-30 | 139.53 | 131.68 | 132.32 | 138.59 | 390700.0 | 137.73 |
| 2020-03-27 | 134.57 | 126.64 | 129.39 | 131.89 | 438300.0 | 131.07 |
| 2020-03-26 | 134.29 | 119.94 | 121.95 | 132.98 | 331400.0 | 132.15 |
| 2020-03-25 | 124.99 | 117.16 | 121.49 | 119.69 | 519700.0 | 118.94 |
| 2020-03-24 | 119.57 | 104.37 | 105.85 | 119.05 | 438900.0 | 118.31 |
| 2020-03-23 | 107.06 | 96.46 | 105.72 | 99.46 | 440200.0 | 98.84 |
| 2020-03-20 | 116.19 | 105.54 | 112.63 | 107.24 | 580100.0 | 106.57 |
| 2020-03-19 | 117.33 | 97.46 | 102.62 | 114.58 | 272700.0 | 113.87 |
| 2020-03-18 | 109.46 | 98.6 | 102.03 | 104.17 | 339200.0 | 103.52 |
| 2020-03-17 | 111.17 | 100.82 | 104.67 | 110.07 | 447100.0 | 109.38 |
| 2020-03-16 | 112.09 | 102.61 | 107.5 | 102.71 | 406400.0 | 102.07 |
| 2020-03-13 | 125.83 | 115.72 | 123.3 | 125.73 | 374300.0 | 124.95 |
| 2020-03-12 | 127.88 | 115.81 | 124.57 | 116.64 | 379100.0 | 115.91 |
| 2020-03-11 | 138.16 | 132.88 | 136.4 | 133.8 | 353400.0 | 132.97 |
| 2020-03-10 | 140.77 | 133.23 | 136.67 | 140.72 | 298300.0 | 139.84 |
| 2020-03-09 | 135.81 | 130.0 | 133.2 | 131.89 | 338800.0 | 131.07 |
| 2020-03-06 | 143.93 | 137.72 | 138.25 | 143.15 | 322300.0 | 142.26 |
| 2020-03-05 | 145.63 | 140.7 | 144.16 | 143.07 | 312100.0 | 142.18 |
| 2020-03-04 | 149.46 | 145.29 | 147.62 | 148.1 | 385300.0 | 147.18 |
| 2020-03-03 | 151.19 | 143.5 | 148.48 | 144.8 | 367800.0 | 143.9 |
| 2020-03-02 | 148.34 | 143.53 | 146.46 | 147.91 | 513500.0 | 146.99 |
| 2020-02-28 | 147.32 | 142.46 | 144.71 | 145.3 | 486300.0 | 144.4 |
| 2020-02-27 | 154.76 | 149.38 | 152.42 | 149.46 | 259000.0 | 148.53 |
| 2020-02-26 | 160.03 | 155.28 | 158.67 | 155.41 | 244100.0 | 154.44 |
| 2020-02-25 | 166.25 | 156.75 | 164.85 | 157.16 | 317800.0 | 156.18 |
| 2020-02-24 | 165.5 | 161.78 | 163.94 | 164.58 | 271800.0 | 163.56 |
| 2020-02-21 | 171.86 | 169.91 | 171.2 | 170.2 | 291900.0 | 168.76 |
| 2020-02-20 | 175.87 | 169.81 | 169.81 | 172.1 | 377000.0 | 170.65 |
| 2020-02-19 | 175.49 | 170.75 | 173.08 | 171.49 | 424400.0 | 170.04 |
| 2020-02-18 | 176.67 | 172.04 | 176.6 | 172.58 | 309400.0 | 171.12 |