| 名前 | Parker-Hannifin Corporation Common Stock |
| ティッカー | PH |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 279.69 | 274.21 | 278.85 | 276.22 | 908900.0 | 276.22 |
| 2021-02-12 | 276.33 | 271.77 | 272.3 | 276.24 | 925700.0 | 276.24 |
| 2021-02-11 | 276.41 | 266.72 | 275.58 | 273.02 | 1262300.0 | 273.02 |
| 2021-02-10 | 276.78 | 269.92 | 275.65 | 272.93 | 860900.0 | 272.93 |
| 2021-02-09 | 278.2 | 269.89 | 276.85 | 275.66 | 942600.0 | 275.66 |
| 2021-02-08 | 281.75 | 275.58 | 281.46 | 278.64 | 858000.0 | 277.76 |
| 2021-02-05 | 281.69 | 274.55 | 274.55 | 279.47 | 1529100.0 | 278.59 |
| 2021-02-04 | 287.85 | 268.98 | 287.85 | 268.98 | 2073800.0 | 268.13 |
| 2021-02-03 | 272.51 | 267.38 | 268.51 | 271.22 | 665600.0 | 270.36 |
| 2021-02-02 | 273.73 | 267.48 | 271.51 | 268.38 | 995400.0 | 267.53 |
| 2021-02-01 | 269.21 | 263.59 | 267.77 | 268.19 | 689100.0 | 267.34 |
| 2021-01-29 | 267.61 | 260.43 | 263.05 | 264.61 | 1265100.0 | 263.77 |
| 2021-01-28 | 268.05 | 255.79 | 256.68 | 265.54 | 1307100.0 | 264.7 |
| 2021-01-27 | 262.42 | 247.41 | 260.86 | 249.92 | 1454400.0 | 249.13 |
| 2021-01-26 | 272.47 | 266.32 | 271.97 | 267.04 | 832700.0 | 266.2 |
| 2021-01-25 | 274.97 | 265.32 | 274.0 | 269.77 | 1075400.0 | 268.92 |
| 2021-01-22 | 276.38 | 271.68 | 275.92 | 275.17 | 1114100.0 | 274.3 |
| 2021-01-21 | 287.94 | 278.68 | 287.28 | 279.2 | 821500.0 | 278.32 |
| 2021-01-20 | 290.71 | 286.19 | 290.55 | 286.87 | 851000.0 | 285.96 |
| 2021-01-19 | 291.18 | 287.42 | 288.62 | 288.8 | 982400.0 | 287.89 |
| 2021-01-15 | 288.5 | 282.33 | 287.98 | 285.17 | 870300.0 | 284.27 |
| 2021-01-14 | 293.8 | 287.77 | 288.87 | 291.12 | 557900.0 | 290.2 |
| 2021-01-13 | 289.11 | 285.39 | 287.22 | 286.22 | 872700.0 | 285.32 |
| 2021-01-12 | 290.21 | 283.69 | 284.87 | 287.76 | 741500.0 | 286.85 |
| 2021-01-11 | 285.44 | 276.74 | 277.17 | 284.02 | 753600.0 | 283.12 |
| 2021-01-08 | 282.67 | 275.98 | 281.4 | 280.66 | 1279700.0 | 279.77 |
| 2021-01-07 | 285.56 | 279.71 | 284.59 | 281.36 | 856100.0 | 280.47 |
| 2021-01-06 | 286.37 | 274.19 | 274.37 | 280.85 | 861200.0 | 279.96 |
| 2021-01-05 | 273.71 | 265.32 | 265.32 | 272.02 | 621300.0 | 271.16 |
| 2021-01-04 | 275.03 | 264.2 | 273.51 | 266.02 | 615300.0 | 265.18 |
| 2020-12-31 | 272.75 | 267.97 | 269.5 | 272.41 | 451800.0 | 271.55 |
| 2020-12-30 | 271.21 | 267.46 | 267.46 | 270.22 | 330600.0 | 269.37 |
| 2020-12-29 | 270.74 | 263.0 | 269.31 | 266.13 | 551600.0 | 265.29 |
| 2020-12-28 | 272.14 | 267.65 | 270.99 | 267.7 | 543900.0 | 266.85 |
| 2020-12-24 | 271.08 | 267.33 | 269.1 | 269.45 | 139800.0 | 268.6 |
| 2020-12-23 | 271.06 | 267.68 | 269.58 | 269.4 | 1062100.0 | 268.55 |
| 2020-12-22 | 272.46 | 267.09 | 272.46 | 267.58 | 891800.0 | 266.73 |
| 2020-12-21 | 273.14 | 264.25 | 266.22 | 272.79 | 609200.0 | 271.93 |
| 2020-12-18 | 275.6 | 270.46 | 273.04 | 272.0 | 1283400.0 | 271.14 |
| 2020-12-17 | 274.61 | 271.29 | 274.51 | 273.3 | 664100.0 | 272.44 |
| 2020-12-16 | 276.21 | 271.41 | 275.68 | 272.81 | 465300.0 | 271.95 |
| 2020-12-15 | 277.09 | 270.54 | 274.04 | 275.79 | 552800.0 | 274.92 |
| 2020-12-14 | 278.62 | 270.0 | 278.11 | 270.09 | 562300.0 | 269.24 |
| 2020-12-11 | 276.48 | 270.83 | 270.83 | 274.68 | 561100.0 | 273.81 |
| 2020-12-10 | 276.52 | 272.48 | 275.06 | 274.44 | 651800.0 | 273.57 |
| 2020-12-09 | 276.93 | 272.38 | 275.18 | 276.32 | 587800.0 | 275.45 |
| 2020-12-08 | 274.84 | 269.06 | 269.06 | 274.24 | 701300.0 | 273.37 |
| 2020-12-07 | 274.58 | 268.85 | 274.1 | 271.54 | 1193400.0 | 270.68 |
| 2020-12-04 | 277.05 | 270.91 | 271.17 | 275.74 | 822800.0 | 274.87 |
| 2020-12-03 | 272.6 | 268.42 | 269.39 | 269.12 | 1067700.0 | 268.27 |
| 2020-12-02 | 271.11 | 265.7 | 268.76 | 270.11 | 825600.0 | 269.26 |
| 2020-12-01 | 273.06 | 269.18 | 271.61 | 270.36 | 890500.0 | 269.51 |
| 2020-11-30 | 271.25 | 265.3 | 270.74 | 267.26 | 924900.0 | 266.42 |
| 2020-11-27 | 277.36 | 271.14 | 275.9 | 272.85 | 340200.0 | 271.99 |
| 2020-11-25 | 278.27 | 272.29 | 278.26 | 274.1 | 961700.0 | 273.23 |
| 2020-11-24 | 280.29 | 273.93 | 276.52 | 279.86 | 800800.0 | 278.98 |
| 2020-11-23 | 273.44 | 268.17 | 269.58 | 271.91 | 621800.0 | 271.05 |
| 2020-11-20 | 268.71 | 266.14 | 268.59 | 267.12 | 814700.0 | 266.28 |
| 2020-11-19 | 268.99 | 260.83 | 263.44 | 268.84 | 974800.0 | 267.99 |
| 2020-11-18 | 268.17 | 263.17 | 264.14 | 265.04 | 854200.0 | 264.2 |
| 2020-11-17 | 265.49 | 259.37 | 265.36 | 263.12 | 868600.0 | 262.29 |
| 2020-11-16 | 269.8 | 261.01 | 265.27 | 267.89 | 917900.0 | 267.04 |
| 2020-11-13 | 261.76 | 256.37 | 259.57 | 258.99 | 827600.0 | 258.17 |
| 2020-11-12 | 260.97 | 255.07 | 260.58 | 256.87 | 2005800.0 | 256.06 |
| 2020-11-11 | 263.5 | 257.59 | 262.91 | 260.77 | 1542800.0 | 259.95 |
| 2020-11-10 | 262.73 | 252.64 | 252.64 | 261.16 | 1669600.0 | 260.34 |
| 2020-11-09 | 269.12 | 251.77 | 260.0 | 252.79 | 2094300.0 | 251.99 |
| 2020-11-06 | 238.49 | 236.11 | 236.77 | 237.56 | 1021000.0 | 236.81 |
| 2020-11-05 | 239.56 | 226.99 | 228.67 | 237.98 | 2165400.0 | 237.23 |
| 2020-11-04 | 224.42 | 216.92 | 223.46 | 217.94 | 1062800.0 | 216.37 |
| 2020-11-03 | 227.68 | 220.95 | 222.23 | 226.2 | 1007400.0 | 224.58 |
| 2020-11-02 | 219.14 | 211.03 | 212.45 | 218.02 | 798600.0 | 216.45 |
| 2020-10-30 | 209.65 | 204.66 | 207.33 | 208.36 | 944700.0 | 206.86 |
| 2020-10-29 | 210.39 | 200.03 | 202.8 | 207.84 | 665100.0 | 206.35 |
| 2020-10-28 | 209.28 | 203.03 | 206.45 | 203.23 | 759900.0 | 201.77 |
| 2020-10-27 | 218.66 | 211.6 | 217.71 | 211.76 | 797700.0 | 210.24 |
| 2020-10-26 | 223.0 | 216.69 | 222.98 | 218.73 | 601600.0 | 217.16 |
| 2020-10-23 | 228.67 | 224.26 | 227.47 | 226.16 | 587800.0 | 224.54 |
| 2020-10-22 | 226.23 | 222.74 | 223.27 | 225.35 | 522500.0 | 223.73 |
| 2020-10-21 | 225.14 | 221.79 | 223.57 | 222.39 | 620500.0 | 220.79 |
| 2020-10-20 | 226.77 | 222.37 | 222.37 | 223.57 | 690300.0 | 221.96 |
| 2020-10-19 | 225.88 | 220.76 | 222.76 | 221.57 | 813900.0 | 219.98 |
| 2020-10-16 | 226.59 | 222.31 | 223.47 | 222.86 | 1465800.0 | 221.26 |
| 2020-10-15 | 222.73 | 211.82 | 212.62 | 222.66 | 831300.0 | 221.06 |
| 2020-10-14 | 219.05 | 215.61 | 216.25 | 216.02 | 475600.0 | 214.47 |
| 2020-10-13 | 217.86 | 214.4 | 216.45 | 215.52 | 458300.0 | 213.97 |
| 2020-10-12 | 219.5 | 216.63 | 219.19 | 218.07 | 656500.0 | 216.5 |
| 2020-10-09 | 221.16 | 217.73 | 220.19 | 218.11 | 579700.0 | 216.54 |
| 2020-10-08 | 218.77 | 215.31 | 218.69 | 217.91 | 419800.0 | 216.34 |
| 2020-10-07 | 217.84 | 212.8 | 212.98 | 217.55 | 636500.0 | 215.99 |
| 2020-10-06 | 217.0 | 209.43 | 213.38 | 209.84 | 568900.0 | 208.33 |
| 2020-10-05 | 214.04 | 210.13 | 210.83 | 213.14 | 829700.0 | 211.61 |
| 2020-10-02 | 210.98 | 196.98 | 198.13 | 207.3 | 941700.0 | 205.81 |
| 2020-10-01 | 205.1 | 198.81 | 203.43 | 200.73 | 744500.0 | 199.29 |
| 2020-09-30 | 206.77 | 199.89 | 203.41 | 202.34 | 961000.0 | 200.89 |
| 2020-09-29 | 204.64 | 200.43 | 203.13 | 202.18 | 398900.0 | 200.73 |
| 2020-09-28 | 206.71 | 202.45 | 203.14 | 202.94 | 529000.0 | 201.48 |
| 2020-09-25 | 201.36 | 193.4 | 193.61 | 199.98 | 575000.0 | 198.54 |
| 2020-09-24 | 198.97 | 192.25 | 195.47 | 195.92 | 593700.0 | 194.51 |
| 2020-09-23 | 204.01 | 195.12 | 200.0 | 195.47 | 902900.0 | 194.07 |
| 2020-09-22 | 201.09 | 197.35 | 198.9 | 200.63 | 557000.0 | 199.19 |
| 2020-09-21 | 204.4 | 194.42 | 202.85 | 198.99 | 1110000.0 | 197.56 |
| 2020-09-18 | 215.45 | 207.79 | 213.6 | 208.41 | 951000.0 | 206.91 |
| 2020-09-17 | 215.89 | 208.46 | 211.71 | 214.07 | 685800.0 | 212.53 |
| 2020-09-16 | 217.59 | 211.1 | 212.23 | 214.33 | 710100.0 | 212.79 |
| 2020-09-15 | 214.25 | 209.77 | 212.31 | 209.93 | 524100.0 | 208.42 |
| 2020-09-14 | 212.44 | 209.42 | 211.16 | 211.44 | 988000.0 | 209.92 |
| 2020-09-11 | 209.96 | 205.11 | 205.64 | 209.13 | 865800.0 | 207.63 |
| 2020-09-10 | 209.54 | 203.52 | 207.97 | 204.31 | 624300.0 | 202.84 |
| 2020-09-09 | 208.8 | 204.8 | 205.0 | 207.09 | 702100.0 | 205.6 |
| 2020-09-08 | 207.35 | 202.86 | 205.23 | 203.11 | 650100.0 | 201.65 |
| 2020-09-04 | 210.57 | 204.81 | 209.07 | 207.3 | 1399100.0 | 205.81 |
| 2020-09-03 | 214.54 | 204.41 | 214.0 | 206.31 | 998400.0 | 204.83 |
| 2020-09-02 | 215.21 | 210.66 | 212.87 | 214.33 | 1011100.0 | 212.79 |
| 2020-09-01 | 211.98 | 203.57 | 205.0 | 211.77 | 996800.0 | 210.25 |
| 2020-08-31 | 209.96 | 205.95 | 209.36 | 206.01 | 1027500.0 | 204.53 |
| 2020-08-28 | 211.22 | 208.39 | 209.11 | 210.47 | 854000.0 | 208.96 |
| 2020-08-27 | 211.69 | 207.72 | 210.75 | 207.79 | 616600.0 | 206.3 |
| 2020-08-26 | 210.59 | 207.41 | 208.28 | 209.78 | 969800.0 | 207.4 |
| 2020-08-25 | 211.24 | 207.89 | 210.87 | 209.53 | 769400.0 | 207.15 |
| 2020-08-24 | 210.29 | 206.14 | 207.37 | 209.77 | 785600.0 | 207.39 |
| 2020-08-21 | 207.83 | 204.63 | 204.76 | 206.32 | 893600.0 | 203.98 |
| 2020-08-20 | 206.21 | 202.97 | 203.74 | 204.87 | 626200.0 | 202.55 |
| 2020-08-19 | 208.07 | 205.21 | 206.45 | 206.11 | 512700.0 | 203.77 |
| 2020-08-18 | 209.16 | 206.37 | 208.25 | 206.72 | 570400.0 | 204.37 |
| 2020-08-17 | 211.33 | 208.46 | 209.43 | 208.73 | 614800.0 | 206.36 |
| 2020-08-14 | 210.93 | 205.87 | 206.06 | 209.62 | 552500.0 | 207.24 |
| 2020-08-13 | 209.29 | 206.58 | 207.5 | 207.9 | 603600.0 | 205.54 |
| 2020-08-12 | 211.26 | 206.86 | 210.58 | 209.56 | 907100.0 | 207.18 |
| 2020-08-11 | 213.86 | 206.77 | 207.29 | 208.53 | 1966400.0 | 206.16 |
| 2020-08-10 | 204.63 | 197.37 | 197.56 | 204.47 | 1093700.0 | 202.15 |
| 2020-08-07 | 198.04 | 192.63 | 194.99 | 197.6 | 1130700.0 | 195.36 |
| 2020-08-06 | 194.72 | 185.69 | 186.0 | 193.03 | 2048700.0 | 190.84 |
| 2020-08-05 | 186.81 | 183.02 | 183.47 | 185.61 | 1033100.0 | 183.5 |
| 2020-08-04 | 182.7 | 180.14 | 181.21 | 181.26 | 693100.0 | 179.2 |
| 2020-08-03 | 183.43 | 178.68 | 179.65 | 181.89 | 656100.0 | 179.83 |
| 2020-07-31 | 180.5 | 175.65 | 180.5 | 178.92 | 876300.0 | 176.89 |
| 2020-07-30 | 180.83 | 175.02 | 180.5 | 180.52 | 807000.0 | 178.47 |
| 2020-07-29 | 183.58 | 180.9 | 182.44 | 183.54 | 1476200.0 | 181.46 |
| 2020-07-28 | 185.81 | 180.35 | 184.96 | 180.37 | 470500.0 | 178.32 |
| 2020-07-27 | 186.12 | 180.66 | 182.87 | 185.65 | 645200.0 | 183.54 |
| 2020-07-24 | 184.9 | 182.03 | 184.01 | 182.86 | 423200.0 | 180.78 |
| 2020-07-23 | 185.79 | 182.92 | 184.23 | 184.06 | 448400.0 | 181.97 |
| 2020-07-22 | 185.55 | 182.3 | 182.92 | 184.8 | 621900.0 | 182.7 |
| 2020-07-21 | 185.77 | 182.25 | 182.6 | 183.21 | 954700.0 | 181.13 |
| 2020-07-20 | 184.31 | 180.16 | 183.67 | 181.31 | 562700.0 | 179.25 |
| 2020-07-17 | 186.33 | 183.75 | 185.38 | 184.96 | 628100.0 | 182.86 |
| 2020-07-16 | 186.28 | 182.37 | 186.22 | 184.46 | 1027600.0 | 182.37 |
| 2020-07-15 | 189.0 | 183.97 | 188.19 | 186.82 | 1614500.0 | 184.7 |
| 2020-07-14 | 183.78 | 174.88 | 176.5 | 183.66 | 1119500.0 | 181.58 |
| 2020-07-13 | 180.54 | 175.4 | 177.69 | 176.0 | 1464600.0 | 174.0 |
| 2020-07-10 | 176.91 | 174.5 | 176.75 | 175.4 | 1200000.0 | 173.41 |
| 2020-07-09 | 179.73 | 174.07 | 178.93 | 176.32 | 1095800.0 | 174.32 |
| 2020-07-08 | 184.04 | 177.9 | 182.89 | 179.13 | 1432900.0 | 177.1 |
| 2020-07-07 | 185.78 | 181.95 | 184.8 | 182.34 | 745700.0 | 180.27 |
| 2020-07-06 | 188.86 | 184.59 | 186.71 | 186.5 | 685600.0 | 184.38 |
| 2020-07-02 | 187.99 | 181.27 | 183.81 | 182.98 | 809100.0 | 180.9 |
| 2020-07-01 | 186.62 | 179.79 | 183.26 | 180.59 | 1025600.0 | 178.54 |
| 2020-06-30 | 184.92 | 178.11 | 178.5 | 183.27 | 1589900.0 | 181.19 |
| 2020-06-29 | 180.22 | 173.6 | 174.78 | 179.57 | 841800.0 | 177.53 |
| 2020-06-26 | 176.59 | 171.58 | 175.99 | 172.54 | 1482500.0 | 170.58 |
| 2020-06-25 | 176.82 | 170.3 | 173.29 | 176.62 | 948200.0 | 174.62 |
| 2020-06-24 | 179.7 | 172.29 | 179.5 | 173.72 | 1764400.0 | 171.75 |
| 2020-06-23 | 186.21 | 181.35 | 185.94 | 181.57 | 972200.0 | 179.51 |
| 2020-06-22 | 183.63 | 179.8 | 182.26 | 182.57 | 1008200.0 | 180.5 |
| 2020-06-19 | 189.67 | 181.44 | 189.43 | 182.94 | 1561900.0 | 180.86 |
| 2020-06-18 | 187.52 | 182.82 | 183.35 | 185.32 | 713900.0 | 183.22 |
| 2020-06-17 | 190.85 | 184.0 | 190.68 | 184.48 | 988500.0 | 182.39 |
| 2020-06-16 | 195.91 | 184.7 | 194.0 | 189.56 | 1151700.0 | 187.41 |
| 2020-06-15 | 184.18 | 172.06 | 172.28 | 183.64 | 1179500.0 | 181.56 |
| 2020-06-12 | 182.35 | 173.72 | 181.43 | 180.16 | 1464000.0 | 178.12 |
| 2020-06-11 | 180.12 | 173.13 | 178.73 | 173.42 | 1424800.0 | 171.45 |
| 2020-06-10 | 194.66 | 187.05 | 194.37 | 187.19 | 1800500.0 | 185.07 |
| 2020-06-09 | 199.28 | 195.1 | 197.54 | 195.18 | 1062200.0 | 192.97 |
| 2020-06-08 | 203.56 | 195.69 | 195.69 | 202.14 | 1302600.0 | 199.85 |
| 2020-06-05 | 209.4 | 194.91 | 205.1 | 195.45 | 2669400.0 | 193.23 |
| 2020-06-04 | 198.32 | 193.04 | 194.39 | 196.86 | 1766600.0 | 194.63 |
| 2020-06-03 | 196.62 | 188.99 | 188.99 | 196.3 | 1676700.0 | 194.07 |
| 2020-06-02 | 185.61 | 182.86 | 184.94 | 185.15 | 1379400.0 | 183.05 |
| 2020-06-01 | 184.73 | 179.52 | 180.62 | 182.96 | 1110200.0 | 180.88 |
| 2020-05-29 | 182.08 | 176.44 | 177.28 | 179.97 | 1779000.0 | 177.93 |
| 2020-05-28 | 185.57 | 178.48 | 185.2 | 178.82 | 1961800.0 | 176.79 |
| 2020-05-27 | 185.47 | 180.07 | 183.51 | 183.69 | 2149800.0 | 181.61 |
| 2020-05-26 | 180.99 | 173.51 | 173.81 | 179.63 | 1908800.0 | 177.59 |
| 2020-05-22 | 168.08 | 163.86 | 167.58 | 166.88 | 705800.0 | 164.99 |
| 2020-05-21 | 171.05 | 165.88 | 168.52 | 166.73 | 770300.0 | 164.84 |
| 2020-05-20 | 170.97 | 167.07 | 167.13 | 168.36 | 875400.0 | 166.45 |
| 2020-05-19 | 169.24 | 161.0 | 164.24 | 164.13 | 1432200.0 | 162.27 |
| 2020-05-18 | 166.73 | 160.97 | 161.23 | 165.14 | 1432400.0 | 163.27 |
| 2020-05-15 | 156.52 | 148.22 | 149.08 | 153.29 | 1380200.0 | 151.55 |
| 2020-05-14 | 151.1 | 140.01 | 143.28 | 151.07 | 1462700.0 | 149.36 |
| 2020-05-13 | 152.42 | 144.51 | 151.14 | 146.79 | 1892300.0 | 145.12 |
| 2020-05-12 | 159.85 | 152.7 | 158.88 | 152.71 | 1667700.0 | 150.98 |
| 2020-05-11 | 160.12 | 154.6 | 159.16 | 158.38 | 2037400.0 | 156.58 |
| 2020-05-08 | 162.63 | 157.64 | 158.79 | 161.0 | 1489000.0 | 159.17 |
| 2020-05-07 | 158.68 | 154.64 | 154.99 | 155.99 | 831300.0 | 154.22 |
| 2020-05-06 | 155.9 | 150.35 | 154.07 | 153.36 | 996800.0 | 150.75 |
| 2020-05-05 | 160.25 | 152.84 | 158.62 | 153.55 | 1405200.0 | 150.94 |
| 2020-05-04 | 157.69 | 148.02 | 149.59 | 156.63 | 1820500.0 | 153.96 |
| 2020-05-01 | 160.0 | 148.72 | 157.41 | 153.08 | 1692500.0 | 150.47 |
| 2020-04-30 | 160.01 | 153.04 | 158.01 | 158.12 | 2425400.0 | 155.43 |
| 2020-04-29 | 160.77 | 154.01 | 156.89 | 156.86 | 2449100.0 | 154.19 |
| 2020-04-28 | 149.35 | 144.8 | 146.76 | 146.45 | 1688500.0 | 143.96 |
| 2020-04-27 | 142.89 | 135.31 | 136.22 | 141.7 | 1092800.0 | 139.29 |
| 2020-04-24 | 136.04 | 130.68 | 134.13 | 134.95 | 1052400.0 | 132.65 |
| 2020-04-23 | 137.42 | 131.94 | 134.6 | 132.45 | 970400.0 | 130.2 |
| 2020-04-22 | 135.37 | 131.42 | 135.06 | 132.6 | 997600.0 | 130.34 |
| 2020-04-21 | 132.29 | 128.87 | 129.86 | 130.42 | 1142800.0 | 128.2 |
| 2020-04-20 | 137.32 | 131.29 | 134.07 | 134.37 | 1544500.0 | 132.08 |
| 2020-04-17 | 139.65 | 131.29 | 131.95 | 138.6 | 1716700.0 | 136.24 |
| 2020-04-16 | 132.19 | 123.32 | 131.48 | 126.0 | 3105100.0 | 123.86 |
| 2020-04-15 | 136.03 | 130.25 | 133.27 | 131.0 | 2332800.0 | 128.77 |
| 2020-04-14 | 144.73 | 139.61 | 142.74 | 142.11 | 922200.0 | 139.69 |
| 2020-04-13 | 143.93 | 136.01 | 142.44 | 138.91 | 1094100.0 | 136.55 |
| 2020-04-09 | 148.83 | 141.44 | 145.27 | 145.17 | 1448100.0 | 142.7 |
| 2020-04-08 | 142.6 | 133.83 | 134.1 | 141.39 | 1218300.0 | 138.98 |
| 2020-04-07 | 143.49 | 132.28 | 138.32 | 132.36 | 1790300.0 | 130.11 |
| 2020-04-06 | 131.61 | 123.42 | 126.53 | 130.77 | 1373500.0 | 128.54 |
| 2020-04-03 | 120.15 | 114.02 | 118.41 | 115.81 | 1212600.0 | 113.84 |
| 2020-04-02 | 125.39 | 115.11 | 115.79 | 118.84 | 1460400.0 | 116.82 |
| 2020-04-01 | 122.49 | 113.8 | 120.82 | 116.09 | 2335200.0 | 114.11 |
| 2020-03-31 | 135.21 | 127.15 | 129.14 | 129.73 | 2520500.0 | 127.52 |
| 2020-03-30 | 131.46 | 119.75 | 123.24 | 130.35 | 1767700.0 | 128.13 |
| 2020-03-27 | 126.15 | 118.11 | 125.38 | 121.28 | 2398500.0 | 119.22 |
| 2020-03-26 | 132.76 | 123.05 | 128.91 | 130.55 | 2232600.0 | 128.33 |
| 2020-03-25 | 134.99 | 113.25 | 118.65 | 126.53 | 2843000.0 | 124.38 |
| 2020-03-24 | 116.28 | 104.43 | 105.45 | 115.53 | 1928300.0 | 113.56 |
| 2020-03-23 | 102.61 | 93.51 | 100.75 | 97.56 | 1676300.0 | 95.9 |
| 2020-03-20 | 117.83 | 101.7 | 107.78 | 102.43 | 2388900.0 | 100.69 |
| 2020-03-19 | 106.5 | 94.18 | 101.01 | 104.23 | 1874600.0 | 102.46 |
| 2020-03-18 | 117.36 | 93.0 | 113.57 | 102.49 | 2315700.0 | 100.75 |
| 2020-03-17 | 124.15 | 110.03 | 119.69 | 123.02 | 2153400.0 | 120.93 |
| 2020-03-16 | 128.32 | 117.17 | 127.0 | 117.76 | 2362900.0 | 115.76 |
| 2020-03-13 | 142.5 | 128.64 | 139.29 | 140.32 | 2826600.0 | 137.93 |
| 2020-03-12 | 137.86 | 126.19 | 136.18 | 130.4 | 2611700.0 | 128.18 |
| 2020-03-11 | 155.18 | 144.39 | 154.28 | 147.66 | 1911800.0 | 145.15 |
| 2020-03-10 | 160.07 | 146.11 | 152.76 | 160.07 | 2398200.0 | 157.35 |
| 2020-03-09 | 152.37 | 138.41 | 150.0 | 146.48 | 3002000.0 | 143.99 |
| 2020-03-06 | 174.41 | 163.48 | 173.2 | 164.99 | 3336000.0 | 162.18 |
| 2020-03-05 | 188.41 | 177.46 | 186.92 | 178.44 | 1920400.0 | 175.4 |
| 2020-03-04 | 194.98 | 187.25 | 189.59 | 194.57 | 1584900.0 | 191.26 |
| 2020-03-03 | 198.81 | 185.82 | 192.01 | 186.51 | 1184000.0 | 183.34 |
| 2020-03-02 | 193.03 | 182.75 | 186.2 | 192.59 | 1122000.0 | 189.31 |
| 2020-02-28 | 184.77 | 176.3 | 179.12 | 184.77 | 2000500.0 | 181.63 |
| 2020-02-27 | 193.1 | 181.73 | 184.92 | 185.91 | 1722200.0 | 182.75 |
| 2020-02-26 | 197.61 | 189.37 | 196.43 | 189.67 | 2268100.0 | 186.44 |
| 2020-02-25 | 204.82 | 193.92 | 204.03 | 194.48 | 1308100.0 | 191.17 |
| 2020-02-24 | 208.04 | 201.5 | 207.2 | 203.11 | 1294800.0 | 199.65 |
| 2020-02-21 | 215.27 | 211.74 | 213.8 | 215.2 | 702100.0 | 211.54 |
| 2020-02-20 | 215.94 | 210.87 | 211.23 | 215.28 | 946100.0 | 211.62 |
| 2020-02-19 | 212.76 | 210.61 | 211.16 | 211.78 | 904900.0 | 208.18 |
| 2020-02-18 | 211.35 | 208.26 | 210.67 | 210.58 | 800200.0 | 207.0 |