| 名前 | Procter & Gamble Company (The) Common Stock |
| ティッカー | PG |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 128.17 | 126.99 | 127.97 | 127.92 | 8242500.0 | 127.92 |
| 2021-02-12 | 128.13 | 126.58 | 128.0 | 127.62 | 8407300.0 | 127.62 |
| 2021-02-11 | 129.33 | 128.21 | 128.54 | 128.33 | 6139200.0 | 128.33 |
| 2021-02-10 | 129.16 | 127.96 | 128.75 | 128.22 | 8594100.0 | 128.22 |
| 2021-02-09 | 129.94 | 128.23 | 129.46 | 128.67 | 5917800.0 | 128.67 |
| 2021-02-08 | 130.1 | 128.11 | 129.93 | 129.17 | 7011200.0 | 129.17 |
| 2021-02-05 | 130.1 | 129.03 | 129.12 | 129.57 | 5063700.0 | 129.57 |
| 2021-02-04 | 129.46 | 128.58 | 129.38 | 129.03 | 6613700.0 | 129.03 |
| 2021-02-03 | 129.2 | 127.75 | 128.95 | 128.95 | 7309400.0 | 128.95 |
| 2021-02-02 | 130.72 | 128.69 | 129.6 | 128.79 | 6825600.0 | 128.79 |
| 2021-02-01 | 129.66 | 128.2 | 129.0 | 128.97 | 6534200.0 | 128.97 |
| 2021-01-29 | 130.29 | 128.07 | 130.19 | 128.21 | 8344100.0 | 128.21 |
| 2021-01-28 | 131.65 | 127.44 | 127.84 | 130.36 | 8242000.0 | 130.36 |
| 2021-01-27 | 133.1 | 127.7 | 132.39 | 128.38 | 10826700.0 | 128.38 |
| 2021-01-26 | 133.47 | 131.43 | 132.25 | 133.09 | 5996700.0 | 133.09 |
| 2021-01-25 | 133.0 | 129.9 | 129.95 | 132.24 | 9640000.0 | 132.24 |
| 2021-01-22 | 131.47 | 129.99 | 131.02 | 130.0 | 7202800.0 | 130.0 |
| 2021-01-21 | 131.99 | 130.51 | 130.65 | 131.01 | 8765700.0 | 131.01 |
| 2021-01-20 | 133.8 | 131.26 | 132.53 | 131.93 | 12506600.0 | 131.14 |
| 2021-01-19 | 136.36 | 133.56 | 135.7 | 133.6 | 9184900.0 | 132.8 |
| 2021-01-15 | 136.2 | 134.66 | 135.25 | 134.78 | 7757600.0 | 133.97 |
| 2021-01-14 | 137.65 | 135.28 | 137.43 | 135.8 | 6172800.0 | 134.99 |
| 2021-01-13 | 138.07 | 137.1 | 137.1 | 137.26 | 6078800.0 | 136.44 |
| 2021-01-12 | 138.25 | 136.24 | 137.85 | 137.05 | 6333500.0 | 136.23 |
| 2021-01-11 | 139.44 | 137.6 | 138.75 | 137.85 | 7239900.0 | 137.02 |
| 2021-01-08 | 139.06 | 137.0 | 138.47 | 138.79 | 7448500.0 | 137.96 |
| 2021-01-07 | 140.13 | 138.04 | 139.75 | 138.85 | 7355400.0 | 138.02 |
| 2021-01-06 | 141.04 | 138.6 | 138.77 | 140.16 | 10578000.0 | 139.32 |
| 2021-01-05 | 138.92 | 136.27 | 137.99 | 138.7 | 6856400.0 | 137.87 |
| 2021-01-04 | 139.86 | 136.35 | 139.66 | 137.82 | 8330900.0 | 136.99 |
| 2020-12-31 | 139.29 | 137.39 | 138.31 | 139.14 | 4073700.0 | 138.31 |
| 2020-12-30 | 138.92 | 137.55 | 138.6 | 137.77 | 3261400.0 | 136.94 |
| 2020-12-29 | 139.94 | 138.2 | 139.22 | 138.42 | 5139300.0 | 137.59 |
| 2020-12-28 | 139.39 | 137.95 | 138.15 | 138.68 | 3714700.0 | 137.85 |
| 2020-12-24 | 138.13 | 136.2 | 136.2 | 137.72 | 2588200.0 | 136.89 |
| 2020-12-23 | 137.55 | 136.13 | 137.39 | 136.34 | 6004200.0 | 135.52 |
| 2020-12-22 | 138.07 | 136.38 | 137.29 | 136.55 | 5023100.0 | 135.73 |
| 2020-12-21 | 138.43 | 136.22 | 137.96 | 137.52 | 6732400.0 | 136.7 |
| 2020-12-18 | 140.07 | 137.45 | 138.26 | 139.04 | 19988800.0 | 138.21 |
| 2020-12-17 | 139.12 | 137.95 | 138.01 | 138.25 | 7405300.0 | 137.42 |
| 2020-12-16 | 138.27 | 136.71 | 136.71 | 137.27 | 5382500.0 | 136.45 |
| 2020-12-15 | 137.54 | 136.24 | 136.39 | 136.65 | 5398200.0 | 135.83 |
| 2020-12-14 | 137.93 | 135.77 | 137.02 | 135.85 | 6485300.0 | 135.04 |
| 2020-12-11 | 136.8 | 134.2 | 134.46 | 136.51 | 6548000.0 | 135.69 |
| 2020-12-10 | 136.92 | 135.04 | 136.52 | 135.51 | 6800500.0 | 134.7 |
| 2020-12-09 | 138.04 | 136.25 | 137.83 | 136.41 | 6773400.0 | 135.59 |
| 2020-12-08 | 138.78 | 136.43 | 137.02 | 138.05 | 6493500.0 | 137.22 |
| 2020-12-07 | 137.74 | 136.56 | 136.61 | 137.68 | 6918000.0 | 136.85 |
| 2020-12-04 | 137.86 | 135.87 | 137.21 | 137.47 | 6617200.0 | 136.65 |
| 2020-12-03 | 138.35 | 135.54 | 138.09 | 137.34 | 8742500.0 | 136.52 |
| 2020-12-02 | 139.94 | 137.49 | 139.37 | 138.36 | 6963000.0 | 137.53 |
| 2020-12-01 | 139.54 | 138.16 | 139.16 | 139.37 | 7169700.0 | 138.53 |
| 2020-11-30 | 139.2 | 136.74 | 138.0 | 138.87 | 11640400.0 | 138.04 |
| 2020-11-27 | 138.89 | 137.53 | 138.59 | 138.61 | 4252200.0 | 137.78 |
| 2020-11-25 | 139.39 | 138.04 | 138.16 | 138.68 | 8411300.0 | 137.85 |
| 2020-11-24 | 139.84 | 138.07 | 138.83 | 138.31 | 7101800.0 | 137.48 |
| 2020-11-23 | 139.95 | 137.86 | 139.32 | 138.76 | 4770600.0 | 137.93 |
| 2020-11-20 | 140.35 | 138.63 | 139.53 | 139.3 | 4726900.0 | 138.46 |
| 2020-11-19 | 140.12 | 138.45 | 139.87 | 139.53 | 5284100.0 | 138.69 |
| 2020-11-18 | 142.1 | 139.66 | 141.99 | 139.7 | 6097100.0 | 138.86 |
| 2020-11-17 | 143.47 | 141.75 | 141.89 | 141.88 | 6396800.0 | 141.03 |
| 2020-11-16 | 144.78 | 141.26 | 144.78 | 142.43 | 7976600.0 | 141.58 |
| 2020-11-13 | 144.48 | 141.88 | 142.21 | 144.28 | 6466800.0 | 143.41 |
| 2020-11-12 | 142.55 | 141.07 | 142.29 | 142.15 | 5631700.0 | 141.3 |
| 2020-11-11 | 143.0 | 140.65 | 141.85 | 142.07 | 5554300.0 | 141.22 |
| 2020-11-10 | 140.62 | 137.15 | 138.1 | 140.26 | 7854000.0 | 139.42 |
| 2020-11-09 | 146.92 | 137.6 | 146.15 | 137.99 | 12664700.0 | 137.16 |
| 2020-11-06 | 144.07 | 142.38 | 142.67 | 143.23 | 4702300.0 | 142.37 |
| 2020-11-05 | 143.53 | 141.78 | 142.44 | 142.38 | 5673100.0 | 141.53 |
| 2020-11-04 | 143.0 | 140.27 | 140.46 | 140.64 | 5820600.0 | 139.8 |
| 2020-11-03 | 142.66 | 139.32 | 139.32 | 141.22 | 6244200.0 | 140.37 |
| 2020-11-02 | 140.0 | 137.44 | 138.51 | 138.5 | 6682800.0 | 137.67 |
| 2020-10-30 | 137.99 | 134.68 | 137.18 | 137.1 | 6422000.0 | 136.28 |
| 2020-10-29 | 139.09 | 135.8 | 137.35 | 137.57 | 5476900.0 | 136.75 |
| 2020-10-28 | 140.94 | 137.31 | 140.45 | 137.66 | 8192200.0 | 136.83 |
| 2020-10-27 | 143.34 | 141.65 | 141.94 | 142.36 | 6806700.0 | 141.51 |
| 2020-10-26 | 142.05 | 140.01 | 141.5 | 141.3 | 5315500.0 | 140.45 |
| 2020-10-23 | 142.88 | 141.76 | 141.76 | 142.38 | 4278100.0 | 141.53 |
| 2020-10-22 | 142.75 | 141.08 | 141.49 | 141.45 | 4502900.0 | 140.6 |
| 2020-10-21 | 144.34 | 142.47 | 142.49 | 143.25 | 5649700.0 | 141.6 |
| 2020-10-20 | 145.69 | 141.9 | 145.61 | 142.48 | 7582100.0 | 140.84 |
| 2020-10-19 | 145.39 | 141.13 | 144.47 | 141.91 | 6427600.0 | 140.28 |
| 2020-10-16 | 145.87 | 143.92 | 144.42 | 144.39 | 6806100.0 | 142.73 |
| 2020-10-15 | 144.39 | 142.89 | 143.06 | 143.83 | 4997100.0 | 142.18 |
| 2020-10-14 | 145.1 | 143.08 | 144.18 | 144.04 | 3860700.0 | 142.39 |
| 2020-10-13 | 144.84 | 143.46 | 143.82 | 144.21 | 4509400.0 | 142.55 |
| 2020-10-12 | 145.33 | 143.33 | 143.33 | 144.49 | 5791500.0 | 142.83 |
| 2020-10-09 | 143.64 | 141.7 | 141.84 | 142.92 | 6551700.0 | 141.28 |
| 2020-10-08 | 141.93 | 140.36 | 140.56 | 141.65 | 4569800.0 | 140.02 |
| 2020-10-07 | 141.39 | 139.37 | 140.08 | 140.7 | 4640900.0 | 139.08 |
| 2020-10-06 | 140.77 | 138.81 | 139.42 | 139.61 | 6042900.0 | 138.01 |
| 2020-10-05 | 139.65 | 138.3 | 138.72 | 139.39 | 6333900.0 | 137.79 |
| 2020-10-02 | 139.12 | 136.95 | 137.93 | 138.12 | 6077900.0 | 136.53 |
| 2020-10-01 | 139.99 | 138.21 | 139.58 | 139.24 | 5713400.0 | 137.64 |
| 2020-09-30 | 139.85 | 137.81 | 138.16 | 138.99 | 8727800.0 | 137.39 |
| 2020-09-29 | 138.42 | 136.66 | 138.39 | 137.26 | 4492100.0 | 135.68 |
| 2020-09-28 | 139.94 | 137.78 | 138.56 | 138.01 | 5810800.0 | 136.43 |
| 2020-09-25 | 137.99 | 135.89 | 135.89 | 137.62 | 4969900.0 | 136.04 |
| 2020-09-24 | 137.15 | 135.71 | 136.67 | 136.92 | 5708200.0 | 135.35 |
| 2020-09-23 | 138.42 | 136.09 | 138.42 | 136.31 | 6373700.0 | 134.74 |
| 2020-09-22 | 139.03 | 136.24 | 136.49 | 137.96 | 4722800.0 | 136.38 |
| 2020-09-21 | 137.47 | 134.7 | 137.0 | 136.71 | 7092600.0 | 135.14 |
| 2020-09-18 | 137.93 | 136.26 | 136.91 | 137.37 | 10192800.0 | 135.79 |
| 2020-09-17 | 137.88 | 136.19 | 137.06 | 137.52 | 4648500.0 | 135.94 |
| 2020-09-16 | 140.17 | 137.6 | 139.57 | 137.7 | 6049900.0 | 136.12 |
| 2020-09-15 | 139.77 | 138.39 | 138.79 | 138.63 | 4046500.0 | 137.04 |
| 2020-09-14 | 139.58 | 138.33 | 138.44 | 138.63 | 4767400.0 | 137.04 |
| 2020-09-11 | 138.66 | 137.16 | 137.69 | 138.14 | 4398000.0 | 136.55 |
| 2020-09-10 | 138.72 | 136.51 | 138.12 | 136.7 | 5242500.0 | 135.13 |
| 2020-09-09 | 139.56 | 136.27 | 136.42 | 138.15 | 6002900.0 | 136.56 |
| 2020-09-08 | 138.64 | 135.04 | 138.52 | 135.94 | 6847500.0 | 134.38 |
| 2020-09-04 | 139.19 | 136.12 | 137.81 | 137.96 | 7437700.0 | 136.38 |
| 2020-09-03 | 141.7 | 137.09 | 140.74 | 138.26 | 7277900.0 | 136.67 |
| 2020-09-02 | 141.44 | 137.61 | 138.11 | 140.51 | 8384800.0 | 138.9 |
| 2020-09-01 | 138.22 | 137.07 | 137.86 | 138.18 | 5672300.0 | 136.59 |
| 2020-08-31 | 138.73 | 137.82 | 138.19 | 138.33 | 5596800.0 | 136.74 |
| 2020-08-28 | 138.91 | 136.95 | 138.32 | 138.77 | 4166300.0 | 137.18 |
| 2020-08-27 | 139.69 | 138.18 | 138.84 | 138.21 | 6156100.0 | 136.62 |
| 2020-08-26 | 139.32 | 138.25 | 138.57 | 138.39 | 4746200.0 | 136.8 |
| 2020-08-25 | 139.15 | 137.8 | 139.0 | 139.06 | 4718300.0 | 137.46 |
| 2020-08-24 | 138.78 | 137.2 | 137.49 | 138.51 | 7420500.0 | 136.92 |
| 2020-08-21 | 138.1 | 135.91 | 136.6 | 137.44 | 5706600.0 | 135.86 |
| 2020-08-20 | 136.98 | 135.19 | 135.24 | 136.85 | 4352200.0 | 135.28 |
| 2020-08-19 | 136.32 | 135.5 | 135.54 | 135.77 | 6827700.0 | 134.21 |
| 2020-08-18 | 137.52 | 135.42 | 135.81 | 136.51 | 8670700.0 | 134.94 |
| 2020-08-17 | 135.7 | 134.66 | 134.94 | 135.5 | 5603800.0 | 133.94 |
| 2020-08-14 | 135.64 | 134.55 | 135.61 | 135.1 | 5845200.0 | 133.55 |
| 2020-08-13 | 135.87 | 134.93 | 135.08 | 135.78 | 4989500.0 | 134.22 |
| 2020-08-12 | 135.97 | 133.7 | 133.77 | 135.46 | 5920400.0 | 133.9 |
| 2020-08-11 | 134.74 | 132.79 | 134.27 | 133.23 | 5329900.0 | 131.7 |
| 2020-08-10 | 134.44 | 133.19 | 133.7 | 134.1 | 5812700.0 | 132.56 |
| 2020-08-07 | 133.64 | 132.45 | 132.89 | 133.55 | 4934100.0 | 132.02 |
| 2020-08-06 | 133.37 | 132.12 | 132.85 | 132.71 | 3974100.0 | 131.19 |
| 2020-08-05 | 134.65 | 133.12 | 133.59 | 133.44 | 5680000.0 | 131.91 |
| 2020-08-04 | 133.93 | 130.7 | 130.77 | 133.79 | 7773700.0 | 132.25 |
| 2020-08-03 | 131.92 | 130.47 | 130.47 | 131.29 | 7769400.0 | 129.78 |
| 2020-07-31 | 131.21 | 129.27 | 130.66 | 131.12 | 8487800.0 | 129.61 |
| 2020-07-30 | 132.03 | 129.65 | 130.66 | 131.42 | 10400700.0 | 129.91 |
| 2020-07-29 | 129.24 | 127.36 | 127.56 | 128.31 | 6702000.0 | 126.84 |
| 2020-07-28 | 128.46 | 126.29 | 126.37 | 127.88 | 7644400.0 | 126.41 |
| 2020-07-27 | 126.64 | 125.54 | 125.71 | 126.32 | 6464600.0 | 124.87 |
| 2020-07-24 | 127.77 | 125.32 | 126.99 | 125.96 | 6014200.0 | 124.51 |
| 2020-07-23 | 127.18 | 125.6 | 126.12 | 126.16 | 6664800.0 | 124.71 |
| 2020-07-22 | 126.4 | 124.21 | 125.5 | 126.14 | 5929200.0 | 123.91 |
| 2020-07-21 | 126.64 | 124.92 | 125.49 | 125.07 | 5163000.0 | 122.86 |
| 2020-07-20 | 125.84 | 124.79 | 125.47 | 125.24 | 4242100.0 | 123.03 |
| 2020-07-17 | 126.07 | 124.83 | 125.09 | 125.63 | 4868600.0 | 123.41 |
| 2020-07-16 | 125.52 | 123.91 | 125.08 | 124.76 | 3959300.0 | 122.55 |
| 2020-07-15 | 126.9 | 124.26 | 125.98 | 124.5 | 8145000.0 | 122.3 |
| 2020-07-14 | 125.66 | 123.5 | 123.99 | 125.09 | 6272100.0 | 122.88 |
| 2020-07-13 | 125.59 | 123.34 | 124.0 | 124.05 | 7681500.0 | 121.86 |
| 2020-07-10 | 124.5 | 122.47 | 122.57 | 123.89 | 6752600.0 | 121.7 |
| 2020-07-09 | 123.98 | 121.81 | 122.82 | 122.48 | 5341000.0 | 120.31 |
| 2020-07-08 | 123.24 | 122.0 | 122.15 | 122.89 | 6494100.0 | 120.72 |
| 2020-07-07 | 123.25 | 120.89 | 121.3 | 122.22 | 6866300.0 | 120.06 |
| 2020-07-06 | 122.41 | 120.88 | 121.77 | 121.63 | 6023300.0 | 119.48 |
| 2020-07-02 | 122.57 | 120.53 | 121.0 | 120.88 | 6150900.0 | 118.74 |
| 2020-07-01 | 120.39 | 118.9 | 119.65 | 119.98 | 6501200.0 | 117.86 |
| 2020-06-30 | 119.99 | 117.8 | 117.97 | 119.57 | 7818000.0 | 117.46 |
| 2020-06-29 | 118.05 | 116.35 | 116.51 | 117.66 | 6866900.0 | 115.58 |
| 2020-06-26 | 118.47 | 115.04 | 117.59 | 115.23 | 23201700.0 | 113.19 |
| 2020-06-25 | 118.03 | 116.03 | 116.99 | 117.89 | 5489300.0 | 115.81 |
| 2020-06-24 | 117.96 | 116.28 | 117.22 | 116.42 | 6547800.0 | 114.36 |
| 2020-06-23 | 119.19 | 117.65 | 118.67 | 117.73 | 5340400.0 | 115.65 |
| 2020-06-22 | 119.08 | 117.34 | 118.78 | 117.75 | 5695600.0 | 115.67 |
| 2020-06-19 | 121.82 | 118.83 | 120.49 | 118.92 | 17506200.0 | 116.82 |
| 2020-06-18 | 119.96 | 117.37 | 117.46 | 119.28 | 6274400.0 | 117.17 |
| 2020-06-17 | 119.11 | 117.44 | 118.39 | 117.93 | 6320800.0 | 115.84 |
| 2020-06-16 | 118.97 | 116.93 | 118.53 | 118.13 | 8165200.0 | 116.04 |
| 2020-06-15 | 117.28 | 113.76 | 114.55 | 116.69 | 8786000.0 | 114.63 |
| 2020-06-12 | 118.05 | 115.26 | 116.59 | 115.62 | 7998500.0 | 113.58 |
| 2020-06-11 | 119.57 | 116.0 | 118.81 | 116.26 | 8937500.0 | 114.2 |
| 2020-06-10 | 119.89 | 118.11 | 119.0 | 119.23 | 6678200.0 | 117.12 |
| 2020-06-09 | 119.76 | 118.15 | 119.4 | 118.34 | 5563200.0 | 116.25 |
| 2020-06-08 | 119.12 | 116.84 | 117.44 | 119.05 | 6926700.0 | 116.94 |
| 2020-06-05 | 118.83 | 116.05 | 116.25 | 118.33 | 7337800.0 | 116.24 |
| 2020-06-04 | 118.83 | 115.57 | 118.0 | 116.05 | 6895800.0 | 114.0 |
| 2020-06-03 | 119.19 | 117.95 | 118.1 | 118.53 | 6171000.0 | 116.43 |
| 2020-06-02 | 118.14 | 116.82 | 117.07 | 118.06 | 6327900.0 | 115.97 |
| 2020-06-01 | 117.5 | 115.26 | 116.0 | 117.25 | 5105600.0 | 115.18 |
| 2020-05-29 | 116.72 | 114.62 | 116.13 | 115.92 | 7987900.0 | 113.87 |
| 2020-05-28 | 116.99 | 114.9 | 115.53 | 116.06 | 6586700.0 | 114.01 |
| 2020-05-27 | 113.97 | 111.82 | 112.5 | 113.89 | 8279700.0 | 111.88 |
| 2020-05-26 | 114.15 | 111.68 | 114.15 | 112.03 | 10432400.0 | 110.05 |
| 2020-05-22 | 113.6 | 111.76 | 112.29 | 112.6 | 5571900.0 | 110.61 |
| 2020-05-21 | 113.2 | 111.43 | 112.8 | 111.62 | 6552700.0 | 109.65 |
| 2020-05-20 | 113.77 | 112.13 | 113.0 | 113.28 | 6593800.0 | 111.28 |
| 2020-05-19 | 115.64 | 112.34 | 115.09 | 112.44 | 8047600.0 | 110.45 |
| 2020-05-18 | 116.99 | 114.71 | 116.03 | 116.21 | 10020800.0 | 114.16 |
| 2020-05-15 | 114.79 | 112.05 | 113.93 | 114.61 | 10694800.0 | 112.58 |
| 2020-05-14 | 114.45 | 111.25 | 113.54 | 113.81 | 9310000.0 | 111.8 |
| 2020-05-13 | 115.35 | 113.73 | 114.28 | 113.92 | 9312600.0 | 111.91 |
| 2020-05-12 | 115.9 | 114.14 | 115.2 | 114.55 | 6734400.0 | 112.52 |
| 2020-05-11 | 116.01 | 114.92 | 115.75 | 115.31 | 6947500.0 | 113.27 |
| 2020-05-08 | 116.3 | 113.39 | 113.52 | 115.95 | 9283100.0 | 113.9 |
| 2020-05-07 | 114.14 | 111.82 | 114.06 | 112.17 | 8762800.0 | 110.19 |
| 2020-05-06 | 116.14 | 112.89 | 115.54 | 113.1 | 7892200.0 | 111.1 |
| 2020-05-05 | 117.26 | 115.21 | 115.8 | 116.01 | 5425200.0 | 113.96 |
| 2020-05-04 | 117.2 | 115.0 | 117.09 | 115.77 | 5636000.0 | 113.72 |
| 2020-05-01 | 118.37 | 116.32 | 117.6 | 116.82 | 7366400.0 | 114.75 |
| 2020-04-30 | 118.28 | 115.66 | 115.92 | 117.87 | 10026400.0 | 115.79 |
| 2020-04-29 | 118.05 | 115.08 | 117.52 | 117.08 | 8707900.0 | 115.01 |
| 2020-04-28 | 117.91 | 116.17 | 117.1 | 116.89 | 9958000.0 | 114.82 |
| 2020-04-27 | 119.19 | 116.9 | 119.19 | 117.45 | 10635700.0 | 115.37 |
| 2020-04-24 | 119.76 | 118.62 | 119.1 | 118.78 | 12751900.0 | 116.68 |
| 2020-04-23 | 119.67 | 118.05 | 118.65 | 119.4 | 17277000.0 | 117.29 |
| 2020-04-22 | 120.28 | 118.78 | 119.99 | 119.4 | 10261000.0 | 116.51 |
| 2020-04-21 | 120.3 | 118.43 | 119.5 | 119.68 | 9465400.0 | 116.78 |
| 2020-04-20 | 123.23 | 120.54 | 121.47 | 120.6 | 10832000.0 | 117.68 |
| 2020-04-17 | 124.99 | 120.54 | 122.45 | 124.69 | 15899800.0 | 121.67 |
| 2020-04-16 | 122.5 | 119.9 | 122.35 | 121.5 | 12020200.0 | 118.56 |
| 2020-04-15 | 123.42 | 119.59 | 120.86 | 121.22 | 14192900.0 | 118.29 |
| 2020-04-14 | 121.47 | 116.25 | 118.76 | 120.96 | 10474200.0 | 118.03 |
| 2020-04-13 | 116.75 | 113.16 | 113.61 | 115.95 | 7926700.0 | 113.15 |
| 2020-04-09 | 118.66 | 114.2 | 115.26 | 114.66 | 12748600.0 | 111.89 |
| 2020-04-08 | 117.3 | 111.86 | 114.39 | 115.1 | 12564500.0 | 112.32 |
| 2020-04-07 | 120.06 | 112.5 | 116.71 | 112.77 | 14438400.0 | 110.04 |
| 2020-04-06 | 119.0 | 114.58 | 117.0 | 117.81 | 16848400.0 | 114.96 |
| 2020-04-03 | 115.9 | 113.01 | 113.74 | 115.08 | 7768700.0 | 112.3 |
| 2020-04-02 | 114.99 | 107.5 | 107.69 | 114.4 | 9168800.0 | 111.63 |
| 2020-04-01 | 112.18 | 107.0 | 107.95 | 109.33 | 11095800.0 | 106.69 |
| 2020-03-31 | 114.29 | 108.95 | 113.5 | 110.0 | 21691000.0 | 107.34 |
| 2020-03-30 | 115.79 | 110.2 | 113.9 | 115.0 | 14571600.0 | 112.22 |
| 2020-03-27 | 114.29 | 106.49 | 106.49 | 110.17 | 16073100.0 | 107.5 |
| 2020-03-26 | 108.31 | 102.53 | 103.88 | 107.38 | 15796000.0 | 104.78 |
| 2020-03-25 | 104.7 | 98.6 | 100.51 | 100.92 | 13789100.0 | 98.48 |
| 2020-03-24 | 104.0 | 96.07 | 101.23 | 103.27 | 14625500.0 | 100.77 |
| 2020-03-23 | 103.75 | 94.34 | 100.19 | 97.7 | 17776800.0 | 95.34 |
| 2020-03-20 | 109.7 | 101.59 | 109.19 | 102.43 | 19922900.0 | 99.95 |
| 2020-03-19 | 118.0 | 109.79 | 116.61 | 110.83 | 16428100.0 | 108.15 |
| 2020-03-18 | 121.5 | 112.09 | 113.02 | 117.45 | 23139200.0 | 114.61 |
| 2020-03-17 | 119.7 | 110.77 | 111.45 | 118.24 | 19451400.0 | 115.38 |
| 2020-03-16 | 115.95 | 101.0 | 101.75 | 108.5 | 17367400.0 | 105.88 |
| 2020-03-13 | 114.63 | 105.41 | 106.5 | 114.07 | 17378700.0 | 111.31 |
| 2020-03-12 | 111.58 | 101.0 | 103.0 | 101.84 | 20988000.0 | 99.38 |
| 2020-03-11 | 118.44 | 110.68 | 117.6 | 111.59 | 16456000.0 | 108.89 |
| 2020-03-10 | 120.82 | 114.44 | 118.96 | 120.55 | 11419100.0 | 117.63 |
| 2020-03-09 | 120.03 | 115.12 | 115.27 | 116.06 | 13116500.0 | 113.25 |
| 2020-03-06 | 122.61 | 117.55 | 118.03 | 121.66 | 9817400.0 | 118.72 |
| 2020-03-05 | 122.9 | 120.28 | 121.3 | 121.63 | 9363500.0 | 118.69 |
| 2020-03-04 | 124.69 | 119.6 | 119.88 | 124.5 | 9459300.0 | 121.49 |
| 2020-03-03 | 121.84 | 117.14 | 119.73 | 118.17 | 12510900.0 | 115.31 |
| 2020-03-02 | 119.79 | 112.55 | 113.19 | 119.56 | 12399800.0 | 116.67 |
| 2020-02-28 | 113.23 | 106.67 | 109.46 | 113.23 | 22788600.0 | 110.49 |
| 2020-02-27 | 119.92 | 113.43 | 119.12 | 113.5 | 13298900.0 | 110.75 |
| 2020-02-26 | 122.39 | 119.85 | 121.42 | 120.16 | 6894200.0 | 117.25 |
| 2020-02-25 | 123.96 | 120.88 | 123.02 | 121.43 | 8903200.0 | 118.49 |
| 2020-02-24 | 126.59 | 123.14 | 125.26 | 123.3 | 7533900.0 | 120.32 |
| 2020-02-21 | 128.07 | 125.98 | 126.13 | 126.7 | 8723900.0 | 123.64 |
| 2020-02-20 | 126.76 | 125.13 | 125.47 | 126.58 | 6094600.0 | 123.52 |
| 2020-02-19 | 126.47 | 124.65 | 124.85 | 125.44 | 4734000.0 | 122.41 |
| 2020-02-18 | 126.18 | 124.83 | 125.83 | 124.87 | 6767600.0 | 121.85 |