| 名前 | Pool Corporation Common Stock |
| ティッカー | POOL |
| 国 | United States |
| 上場年 | 1995.0 |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 344.1 | 330.3 | 341.2 | 333.33 | 562900.0 | 333.33 |
| 2021-02-12 | 344.86 | 331.75 | 331.75 | 337.84 | 859800.0 | 337.84 |
| 2021-02-11 | 359.99 | 328.81 | 351.11 | 329.89 | 966100.0 | 329.89 |
| 2021-02-10 | 362.79 | 349.21 | 361.01 | 350.54 | 446700.0 | 350.54 |
| 2021-02-09 | 364.43 | 357.96 | 361.07 | 360.29 | 545200.0 | 360.29 |
| 2021-02-08 | 362.91 | 359.04 | 360.84 | 359.4 | 418700.0 | 359.4 |
| 2021-02-05 | 362.11 | 356.73 | 359.0 | 359.32 | 248100.0 | 359.32 |
| 2021-02-04 | 363.12 | 354.5 | 356.56 | 358.99 | 316700.0 | 358.99 |
| 2021-02-03 | 361.01 | 352.88 | 360.19 | 354.85 | 322600.0 | 354.85 |
| 2021-02-02 | 363.94 | 357.3 | 363.94 | 357.3 | 392600.0 | 357.3 |
| 2021-02-01 | 360.96 | 353.96 | 356.17 | 359.82 | 205600.0 | 359.82 |
| 2021-01-29 | 364.04 | 353.75 | 360.79 | 354.18 | 301600.0 | 354.18 |
| 2021-01-28 | 365.09 | 352.51 | 356.76 | 362.66 | 285200.0 | 362.66 |
| 2021-01-27 | 364.27 | 348.01 | 360.0 | 354.66 | 365000.0 | 354.66 |
| 2021-01-26 | 370.88 | 363.52 | 370.03 | 363.68 | 212800.0 | 363.68 |
| 2021-01-25 | 373.81 | 364.94 | 371.48 | 368.94 | 199600.0 | 368.94 |
| 2021-01-22 | 371.35 | 361.47 | 361.47 | 369.31 | 233500.0 | 369.31 |
| 2021-01-21 | 372.32 | 363.0 | 365.37 | 366.71 | 229100.0 | 366.71 |
| 2021-01-20 | 368.37 | 357.78 | 360.91 | 366.24 | 360300.0 | 366.24 |
| 2021-01-19 | 364.69 | 355.89 | 359.62 | 360.63 | 319400.0 | 360.63 |
| 2021-01-15 | 365.8 | 357.01 | 365.01 | 359.4 | 298000.0 | 359.4 |
| 2021-01-14 | 374.6 | 365.81 | 374.38 | 366.7 | 261300.0 | 366.7 |
| 2021-01-13 | 386.63 | 373.23 | 385.0 | 373.72 | 293300.0 | 373.72 |
| 2021-01-12 | 387.75 | 382.32 | 387.75 | 385.0 | 257900.0 | 385.0 |
| 2021-01-11 | 392.85 | 384.32 | 389.74 | 385.25 | 357500.0 | 385.25 |
| 2021-01-08 | 399.47 | 387.52 | 388.81 | 390.99 | 333400.0 | 390.99 |
| 2021-01-07 | 401.29 | 371.1 | 374.58 | 385.95 | 446800.0 | 385.95 |
| 2021-01-06 | 370.91 | 349.19 | 352.2 | 370.38 | 362400.0 | 370.38 |
| 2021-01-05 | 360.03 | 353.79 | 356.53 | 356.87 | 214800.0 | 356.87 |
| 2021-01-04 | 378.67 | 353.61 | 373.82 | 356.89 | 314800.0 | 356.89 |
| 2020-12-31 | 373.07 | 364.67 | 368.47 | 372.5 | 272600.0 | 372.5 |
| 2020-12-30 | 369.07 | 362.83 | 366.16 | 367.28 | 147300.0 | 367.28 |
| 2020-12-29 | 367.35 | 357.6 | 363.91 | 364.04 | 187300.0 | 364.04 |
| 2020-12-28 | 369.95 | 360.92 | 368.75 | 362.76 | 153400.0 | 362.76 |
| 2020-12-24 | 366.87 | 361.19 | 364.95 | 364.73 | 83200.0 | 364.73 |
| 2020-12-23 | 371.69 | 363.02 | 371.46 | 365.52 | 138900.0 | 365.52 |
| 2020-12-22 | 370.88 | 362.0 | 362.01 | 369.73 | 204400.0 | 369.73 |
| 2020-12-21 | 365.0 | 352.79 | 360.43 | 362.01 | 309700.0 | 362.01 |
| 2020-12-18 | 366.35 | 356.61 | 358.2 | 364.37 | 637400.0 | 364.37 |
| 2020-12-17 | 357.26 | 350.35 | 352.63 | 356.15 | 294800.0 | 356.15 |
| 2020-12-16 | 355.55 | 347.19 | 348.09 | 352.94 | 288700.0 | 352.94 |
| 2020-12-15 | 353.19 | 345.92 | 347.0 | 348.79 | 280600.0 | 348.79 |
| 2020-12-14 | 348.22 | 338.31 | 339.46 | 346.58 | 354100.0 | 346.58 |
| 2020-12-11 | 339.52 | 330.28 | 331.37 | 337.79 | 292200.0 | 337.79 |
| 2020-12-10 | 336.5 | 330.11 | 333.98 | 331.4 | 324000.0 | 331.4 |
| 2020-12-09 | 342.29 | 334.18 | 337.97 | 334.9 | 307100.0 | 334.9 |
| 2020-12-08 | 339.49 | 330.04 | 334.59 | 339.12 | 355000.0 | 339.12 |
| 2020-12-07 | 335.02 | 324.42 | 325.28 | 332.59 | 344000.0 | 332.59 |
| 2020-12-04 | 329.52 | 318.89 | 329.52 | 324.27 | 467800.0 | 324.27 |
| 2020-12-03 | 340.42 | 328.55 | 337.07 | 330.24 | 486300.0 | 330.24 |
| 2020-12-02 | 352.5 | 335.6 | 350.7 | 339.13 | 413100.0 | 339.13 |
| 2020-12-01 | 353.77 | 342.13 | 346.11 | 353.1 | 744300.0 | 353.1 |
| 2020-11-30 | 346.82 | 337.57 | 343.99 | 346.11 | 3029300.0 | 346.11 |
| 2020-11-27 | 344.22 | 333.75 | 336.55 | 343.12 | 310800.0 | 343.12 |
| 2020-11-25 | 337.68 | 329.5 | 330.37 | 333.59 | 449100.0 | 333.59 |
| 2020-11-24 | 337.71 | 325.38 | 332.65 | 328.28 | 417600.0 | 328.28 |
| 2020-11-23 | 343.82 | 333.21 | 339.22 | 334.13 | 541300.0 | 334.13 |
| 2020-11-20 | 341.18 | 330.88 | 336.52 | 339.87 | 431900.0 | 339.87 |
| 2020-11-19 | 340.36 | 326.43 | 326.43 | 338.65 | 546000.0 | 338.65 |
| 2020-11-18 | 332.18 | 321.57 | 330.16 | 322.44 | 552300.0 | 322.44 |
| 2020-11-17 | 344.62 | 327.15 | 341.72 | 329.45 | 420800.0 | 329.45 |
| 2020-11-16 | 341.26 | 333.54 | 338.16 | 340.8 | 381100.0 | 340.8 |
| 2020-11-13 | 344.79 | 338.24 | 340.41 | 340.63 | 265200.0 | 340.63 |
| 2020-11-12 | 350.74 | 336.97 | 349.36 | 339.53 | 272500.0 | 339.53 |
| 2020-11-11 | 349.72 | 336.03 | 340.58 | 346.07 | 496600.0 | 346.07 |
| 2020-11-10 | 340.8 | 322.49 | 322.68 | 339.71 | 566100.0 | 339.71 |
| 2020-11-09 | 376.5 | 320.92 | 373.17 | 322.3 | 975500.0 | 321.72 |
| 2020-11-06 | 391.5 | 380.89 | 386.27 | 382.89 | 440100.0 | 382.2 |
| 2020-11-05 | 391.11 | 379.4 | 380.95 | 383.92 | 326600.0 | 383.23 |
| 2020-11-04 | 381.15 | 365.0 | 368.53 | 377.17 | 433000.0 | 376.49 |
| 2020-11-03 | 367.71 | 357.92 | 360.18 | 364.18 | 256000.0 | 363.52 |
| 2020-11-02 | 360.47 | 349.63 | 353.49 | 357.29 | 337300.0 | 356.65 |
| 2020-10-30 | 359.5 | 344.74 | 357.62 | 349.83 | 326500.0 | 349.2 |
| 2020-10-29 | 367.38 | 359.75 | 361.11 | 360.64 | 350500.0 | 359.99 |
| 2020-10-28 | 366.6 | 357.61 | 363.03 | 362.85 | 306800.0 | 362.2 |
| 2020-10-27 | 370.12 | 361.99 | 367.0 | 366.99 | 333500.0 | 366.33 |
| 2020-10-26 | 362.75 | 356.96 | 358.57 | 362.55 | 357800.0 | 361.9 |
| 2020-10-23 | 362.96 | 353.01 | 353.52 | 361.71 | 314500.0 | 361.06 |
| 2020-10-22 | 371.17 | 346.95 | 365.99 | 350.26 | 511500.0 | 349.63 |
| 2020-10-21 | 360.0 | 353.91 | 358.89 | 355.97 | 411300.0 | 355.33 |
| 2020-10-20 | 360.25 | 353.26 | 353.64 | 355.63 | 267300.0 | 354.99 |
| 2020-10-19 | 361.77 | 351.66 | 360.21 | 353.55 | 281500.0 | 352.91 |
| 2020-10-16 | 363.98 | 356.71 | 361.05 | 359.44 | 291000.0 | 358.79 |
| 2020-10-15 | 363.36 | 353.18 | 355.27 | 360.38 | 330500.0 | 359.73 |
| 2020-10-14 | 363.44 | 352.45 | 353.15 | 360.31 | 382300.0 | 359.66 |
| 2020-10-13 | 355.5 | 348.99 | 353.91 | 351.99 | 389000.0 | 351.36 |
| 2020-10-12 | 353.47 | 347.0 | 349.99 | 352.69 | 281300.0 | 352.06 |
| 2020-10-09 | 350.04 | 343.57 | 347.47 | 346.55 | 454100.0 | 345.93 |
| 2020-10-08 | 342.88 | 333.01 | 333.01 | 340.85 | 410400.0 | 340.24 |
| 2020-10-07 | 334.0 | 327.75 | 329.05 | 331.64 | 547600.0 | 331.04 |
| 2020-10-06 | 331.61 | 321.12 | 327.63 | 328.01 | 8139000.0 | 327.42 |
| 2020-10-05 | 329.43 | 321.3 | 323.01 | 327.75 | 670600.0 | 327.16 |
| 2020-10-02 | 327.29 | 319.08 | 319.88 | 322.79 | 729800.0 | 322.21 |
| 2020-10-01 | 338.57 | 325.93 | 338.28 | 328.28 | 380600.0 | 327.69 |
| 2020-09-30 | 338.88 | 328.56 | 328.56 | 334.54 | 336800.0 | 333.94 |
| 2020-09-29 | 330.45 | 324.76 | 325.61 | 328.54 | 319200.0 | 327.95 |
| 2020-09-28 | 325.96 | 315.49 | 320.67 | 325.2 | 308400.0 | 324.61 |
| 2020-09-25 | 316.57 | 306.58 | 308.79 | 315.1 | 204000.0 | 314.53 |
| 2020-09-24 | 313.74 | 304.43 | 306.22 | 310.1 | 231600.0 | 309.54 |
| 2020-09-23 | 310.06 | 305.01 | 306.98 | 307.28 | 244900.0 | 306.73 |
| 2020-09-22 | 309.59 | 301.81 | 303.29 | 307.9 | 286200.0 | 307.35 |
| 2020-09-21 | 301.23 | 294.56 | 295.12 | 300.49 | 258200.0 | 299.95 |
| 2020-09-18 | 305.71 | 297.37 | 303.39 | 301.26 | 534600.0 | 300.72 |
| 2020-09-17 | 304.5 | 293.38 | 297.35 | 304.29 | 258600.0 | 303.74 |
| 2020-09-16 | 311.71 | 300.09 | 309.79 | 300.22 | 262900.0 | 299.68 |
| 2020-09-15 | 313.55 | 307.25 | 312.74 | 308.48 | 237400.0 | 307.92 |
| 2020-09-14 | 309.74 | 300.89 | 303.51 | 308.38 | 361600.0 | 307.83 |
| 2020-09-11 | 305.5 | 299.35 | 302.83 | 300.32 | 206000.0 | 299.78 |
| 2020-09-10 | 305.22 | 298.24 | 303.94 | 300.18 | 253800.0 | 299.64 |
| 2020-09-09 | 304.55 | 296.87 | 297.46 | 302.42 | 271100.0 | 301.88 |
| 2020-09-08 | 298.09 | 285.93 | 289.72 | 293.12 | 350900.0 | 292.59 |
| 2020-09-04 | 313.83 | 291.37 | 308.27 | 295.0 | 667500.0 | 294.47 |
| 2020-09-03 | 328.9 | 307.88 | 328.07 | 309.68 | 316700.0 | 309.12 |
| 2020-09-02 | 334.3 | 325.22 | 332.21 | 329.88 | 252000.0 | 329.29 |
| 2020-09-01 | 331.91 | 328.55 | 329.71 | 329.92 | 314600.0 | 329.33 |
| 2020-08-31 | 334.32 | 326.65 | 330.74 | 327.84 | 233900.0 | 327.25 |
| 2020-08-28 | 338.75 | 329.23 | 337.35 | 330.9 | 185900.0 | 330.3 |
| 2020-08-27 | 342.15 | 334.67 | 337.8 | 336.67 | 233600.0 | 336.06 |
| 2020-08-26 | 337.88 | 333.79 | 335.96 | 335.85 | 177400.0 | 335.25 |
| 2020-08-25 | 336.41 | 332.43 | 333.75 | 335.4 | 177000.0 | 334.8 |
| 2020-08-24 | 336.55 | 332.98 | 335.71 | 334.72 | 265700.0 | 334.12 |
| 2020-08-21 | 333.59 | 324.33 | 325.0 | 333.37 | 259400.0 | 332.77 |
| 2020-08-20 | 328.63 | 323.7 | 325.4 | 325.5 | 229000.0 | 324.91 |
| 2020-08-19 | 329.7 | 324.31 | 329.17 | 325.53 | 152000.0 | 324.94 |
| 2020-08-18 | 332.17 | 324.41 | 328.13 | 328.05 | 255200.0 | 327.46 |
| 2020-08-17 | 329.95 | 319.8 | 321.18 | 326.03 | 213900.0 | 325.44 |
| 2020-08-14 | 322.75 | 317.01 | 319.87 | 319.32 | 130100.0 | 318.75 |
| 2020-08-13 | 329.53 | 319.85 | 322.77 | 320.11 | 203300.0 | 319.53 |
| 2020-08-12 | 325.86 | 314.78 | 317.74 | 324.36 | 337100.0 | 323.78 |
| 2020-08-11 | 324.9 | 314.9 | 324.9 | 316.18 | 475500.0 | 315.03 |
| 2020-08-10 | 329.78 | 321.61 | 329.78 | 325.49 | 197400.0 | 324.31 |
| 2020-08-07 | 331.12 | 326.04 | 327.24 | 328.6 | 156800.0 | 327.41 |
| 2020-08-06 | 329.16 | 324.33 | 327.73 | 328.55 | 130500.0 | 327.36 |
| 2020-08-05 | 328.0 | 321.56 | 324.03 | 327.99 | 166400.0 | 326.8 |
| 2020-08-04 | 326.19 | 320.21 | 321.49 | 324.81 | 230800.0 | 323.63 |
| 2020-08-03 | 327.61 | 317.87 | 317.87 | 322.22 | 307200.0 | 321.05 |
| 2020-07-31 | 316.77 | 312.17 | 315.73 | 316.7 | 284100.0 | 315.55 |
| 2020-07-30 | 316.72 | 310.24 | 310.85 | 314.94 | 371900.0 | 313.8 |
| 2020-07-29 | 314.59 | 307.55 | 307.55 | 313.95 | 317700.0 | 312.81 |
| 2020-07-28 | 311.0 | 305.23 | 311.0 | 306.63 | 240600.0 | 305.52 |
| 2020-07-27 | 311.48 | 305.09 | 306.67 | 310.33 | 286100.0 | 309.2 |
| 2020-07-24 | 306.69 | 295.09 | 298.0 | 304.27 | 468200.0 | 303.17 |
| 2020-07-23 | 318.71 | 297.17 | 312.0 | 300.58 | 826500.0 | 299.49 |
| 2020-07-22 | 303.96 | 297.02 | 297.07 | 301.9 | 426700.0 | 300.8 |
| 2020-07-21 | 304.66 | 295.69 | 304.63 | 296.42 | 320200.0 | 295.34 |
| 2020-07-20 | 302.58 | 292.15 | 295.84 | 301.35 | 340300.0 | 300.26 |
| 2020-07-17 | 294.94 | 283.74 | 286.09 | 294.39 | 311600.0 | 293.32 |
| 2020-07-16 | 289.47 | 280.45 | 287.48 | 283.6 | 318700.0 | 282.57 |
| 2020-07-15 | 288.53 | 282.36 | 286.36 | 287.55 | 255300.0 | 286.51 |
| 2020-07-14 | 283.33 | 275.06 | 275.1 | 281.38 | 245000.0 | 280.36 |
| 2020-07-13 | 285.74 | 276.07 | 281.02 | 276.28 | 321900.0 | 275.28 |
| 2020-07-10 | 279.85 | 273.37 | 273.37 | 278.49 | 191700.0 | 277.48 |
| 2020-07-09 | 280.55 | 269.9 | 271.03 | 279.13 | 302700.0 | 278.12 |
| 2020-07-08 | 273.5 | 268.53 | 271.33 | 270.8 | 392500.0 | 269.82 |
| 2020-07-07 | 274.52 | 268.5 | 270.22 | 271.89 | 152500.0 | 270.9 |
| 2020-07-06 | 274.64 | 268.63 | 274.04 | 269.26 | 166100.0 | 268.28 |
| 2020-07-02 | 276.0 | 268.5 | 274.45 | 270.22 | 203900.0 | 269.24 |
| 2020-07-01 | 274.46 | 267.76 | 271.85 | 272.91 | 244500.0 | 271.92 |
| 2020-06-30 | 273.1 | 265.06 | 265.46 | 271.87 | 260200.0 | 270.88 |
| 2020-06-29 | 267.9 | 259.31 | 260.89 | 265.79 | 190100.0 | 264.83 |
| 2020-06-26 | 267.91 | 259.72 | 262.78 | 260.94 | 397400.0 | 259.99 |
| 2020-06-25 | 264.27 | 259.04 | 261.54 | 263.91 | 212100.0 | 262.95 |
| 2020-06-24 | 267.89 | 256.85 | 264.68 | 261.29 | 289100.0 | 260.34 |
| 2020-06-23 | 273.45 | 265.77 | 273.45 | 266.08 | 225400.0 | 265.11 |
| 2020-06-22 | 272.76 | 264.83 | 266.88 | 270.76 | 256300.0 | 269.78 |
| 2020-06-19 | 269.2 | 265.48 | 267.62 | 266.6 | 388600.0 | 265.63 |
| 2020-06-18 | 267.4 | 262.38 | 264.67 | 265.15 | 168900.0 | 264.19 |
| 2020-06-17 | 268.24 | 263.19 | 265.95 | 265.41 | 210100.0 | 264.45 |
| 2020-06-16 | 265.52 | 256.88 | 262.29 | 263.38 | 244400.0 | 262.42 |
| 2020-06-15 | 256.29 | 244.91 | 245.91 | 255.13 | 271200.0 | 254.2 |
| 2020-06-12 | 259.16 | 249.39 | 256.34 | 252.67 | 216200.0 | 251.75 |
| 2020-06-11 | 263.57 | 251.22 | 260.0 | 251.63 | 239900.0 | 250.72 |
| 2020-06-10 | 265.27 | 261.4 | 264.3 | 262.35 | 260600.0 | 261.4 |
| 2020-06-09 | 265.62 | 254.11 | 254.49 | 262.49 | 328900.0 | 261.54 |
| 2020-06-08 | 259.65 | 251.26 | 259.65 | 255.36 | 357700.0 | 254.43 |
| 2020-06-05 | 264.04 | 254.75 | 262.19 | 258.84 | 429100.0 | 257.9 |
| 2020-06-04 | 269.48 | 260.23 | 267.44 | 262.79 | 188800.0 | 261.84 |
| 2020-06-03 | 270.42 | 266.16 | 267.41 | 269.49 | 223600.0 | 268.51 |
| 2020-06-02 | 269.5 | 261.26 | 268.51 | 265.83 | 473900.0 | 264.86 |
| 2020-06-01 | 271.16 | 264.99 | 271.16 | 267.76 | 331100.0 | 266.79 |
| 2020-05-29 | 270.57 | 255.94 | 255.94 | 269.02 | 601600.0 | 268.04 |
| 2020-05-28 | 266.67 | 257.05 | 261.84 | 259.13 | 562300.0 | 258.19 |
| 2020-05-27 | 255.42 | 240.01 | 243.06 | 254.47 | 369200.0 | 253.55 |
| 2020-05-26 | 248.0 | 241.1 | 247.82 | 242.82 | 372700.0 | 241.94 |
| 2020-05-22 | 239.18 | 234.55 | 238.0 | 238.18 | 370800.0 | 237.32 |
| 2020-05-21 | 239.17 | 231.0 | 231.0 | 238.35 | 567100.0 | 237.48 |
| 2020-05-20 | 234.39 | 229.18 | 232.49 | 230.79 | 187100.0 | 229.95 |
| 2020-05-19 | 233.97 | 228.92 | 233.05 | 229.01 | 190900.0 | 228.18 |
| 2020-05-18 | 234.76 | 227.0 | 228.64 | 229.56 | 525400.0 | 228.73 |
| 2020-05-15 | 224.29 | 214.77 | 214.77 | 222.97 | 365500.0 | 222.16 |
| 2020-05-14 | 219.29 | 212.63 | 213.94 | 217.71 | 240000.0 | 216.92 |
| 2020-05-13 | 220.87 | 214.05 | 220.81 | 216.36 | 274100.0 | 215.0 |
| 2020-05-12 | 229.83 | 221.22 | 228.6 | 221.59 | 234000.0 | 220.19 |
| 2020-05-11 | 229.73 | 222.65 | 224.39 | 227.73 | 399800.0 | 226.29 |
| 2020-05-08 | 225.24 | 220.83 | 222.2 | 224.65 | 207500.0 | 223.23 |
| 2020-05-07 | 224.72 | 217.89 | 223.0 | 218.7 | 159900.0 | 217.32 |
| 2020-05-06 | 225.95 | 222.25 | 223.83 | 222.32 | 240400.0 | 220.92 |
| 2020-05-05 | 225.36 | 214.6 | 219.81 | 221.86 | 459100.0 | 220.46 |
| 2020-05-04 | 216.92 | 211.85 | 215.53 | 214.81 | 371400.0 | 213.46 |
| 2020-05-01 | 217.41 | 207.0 | 208.81 | 216.02 | 310900.0 | 214.66 |
| 2020-04-30 | 215.29 | 211.21 | 212.6 | 211.66 | 361300.0 | 210.33 |
| 2020-04-29 | 223.53 | 216.52 | 223.53 | 217.71 | 318300.0 | 216.34 |
| 2020-04-28 | 229.89 | 220.15 | 227.51 | 220.69 | 304600.0 | 219.3 |
| 2020-04-27 | 223.8 | 212.23 | 214.23 | 222.62 | 436100.0 | 221.22 |
| 2020-04-24 | 216.04 | 203.23 | 207.91 | 213.5 | 428000.0 | 212.15 |
| 2020-04-23 | 211.64 | 191.61 | 200.0 | 204.4 | 635200.0 | 203.11 |
| 2020-04-22 | 193.39 | 183.02 | 185.58 | 190.42 | 339400.0 | 189.22 |
| 2020-04-21 | 190.0 | 183.19 | 189.45 | 184.76 | 218600.0 | 183.6 |
| 2020-04-20 | 196.26 | 188.45 | 196.26 | 191.6 | 301000.0 | 190.39 |
| 2020-04-17 | 199.84 | 191.38 | 199.63 | 198.78 | 357400.0 | 197.53 |
| 2020-04-16 | 197.97 | 192.27 | 193.31 | 196.35 | 238700.0 | 195.11 |
| 2020-04-15 | 196.12 | 190.02 | 192.55 | 191.48 | 333000.0 | 190.27 |
| 2020-04-14 | 196.22 | 192.65 | 195.09 | 195.34 | 314800.0 | 194.11 |
| 2020-04-13 | 198.88 | 190.12 | 198.88 | 190.51 | 147000.0 | 189.31 |
| 2020-04-09 | 204.97 | 196.49 | 200.48 | 199.47 | 309400.0 | 198.21 |
| 2020-04-08 | 201.61 | 191.6 | 192.65 | 199.11 | 328100.0 | 197.86 |
| 2020-04-07 | 205.0 | 191.28 | 202.82 | 191.58 | 246800.0 | 190.37 |
| 2020-04-06 | 197.85 | 181.25 | 181.25 | 195.98 | 346300.0 | 194.74 |
| 2020-04-03 | 190.62 | 176.19 | 190.62 | 178.27 | 314800.0 | 177.15 |
| 2020-04-02 | 194.73 | 183.13 | 192.31 | 193.12 | 306900.0 | 191.9 |
| 2020-04-01 | 197.58 | 188.06 | 190.01 | 195.01 | 337600.0 | 193.78 |
| 2020-03-31 | 197.65 | 191.95 | 196.33 | 196.77 | 273100.0 | 195.53 |
| 2020-03-30 | 199.13 | 187.04 | 188.0 | 198.35 | 242100.0 | 197.1 |
| 2020-03-27 | 190.27 | 180.02 | 180.02 | 186.98 | 343600.0 | 185.8 |
| 2020-03-26 | 185.71 | 170.8 | 170.8 | 185.0 | 329700.0 | 183.83 |
| 2020-03-25 | 185.89 | 169.11 | 181.15 | 175.04 | 383800.0 | 173.94 |
| 2020-03-24 | 184.45 | 172.56 | 175.67 | 181.05 | 449200.0 | 179.91 |
| 2020-03-23 | 178.2 | 160.35 | 168.41 | 169.31 | 546700.0 | 168.24 |
| 2020-03-20 | 197.97 | 167.65 | 193.26 | 167.78 | 648500.0 | 166.72 |
| 2020-03-19 | 202.16 | 178.06 | 187.48 | 193.87 | 561400.0 | 192.65 |
| 2020-03-18 | 191.87 | 165.85 | 168.59 | 187.42 | 619900.0 | 186.24 |
| 2020-03-17 | 183.24 | 171.71 | 172.87 | 181.22 | 486200.0 | 180.08 |
| 2020-03-16 | 187.01 | 169.35 | 174.63 | 171.53 | 563900.0 | 170.45 |
| 2020-03-13 | 206.33 | 187.3 | 191.49 | 206.14 | 380700.0 | 204.84 |
| 2020-03-12 | 198.01 | 185.2 | 194.33 | 186.93 | 390200.0 | 185.75 |
| 2020-03-11 | 214.98 | 204.85 | 211.66 | 207.35 | 447800.0 | 206.04 |
| 2020-03-10 | 218.32 | 201.71 | 216.26 | 216.69 | 323400.0 | 214.78 |
| 2020-03-09 | 222.05 | 210.5 | 212.85 | 213.02 | 325500.0 | 211.14 |
| 2020-03-06 | 225.9 | 218.2 | 222.22 | 224.91 | 254800.0 | 222.93 |
| 2020-03-05 | 227.78 | 221.01 | 223.88 | 226.64 | 290000.0 | 224.64 |
| 2020-03-04 | 227.95 | 217.71 | 218.69 | 227.54 | 341100.0 | 225.53 |
| 2020-03-03 | 217.17 | 210.07 | 210.98 | 215.35 | 257000.0 | 213.45 |
| 2020-03-02 | 212.52 | 203.49 | 210.61 | 210.92 | 366200.0 | 209.06 |
| 2020-02-28 | 213.32 | 201.36 | 211.18 | 210.96 | 462300.0 | 209.1 |
| 2020-02-27 | 222.64 | 216.14 | 217.55 | 216.39 | 324000.0 | 214.48 |
| 2020-02-26 | 224.08 | 217.82 | 218.3 | 220.01 | 242300.0 | 218.07 |
| 2020-02-25 | 227.67 | 217.25 | 225.73 | 217.51 | 196800.0 | 215.59 |
| 2020-02-24 | 227.48 | 220.2 | 225.55 | 224.57 | 161800.0 | 222.59 |
| 2020-02-21 | 231.69 | 228.66 | 231.69 | 229.2 | 106800.0 | 227.18 |
| 2020-02-20 | 234.44 | 230.66 | 233.02 | 232.37 | 203700.0 | 230.32 |
| 2020-02-19 | 238.23 | 233.29 | 237.34 | 233.47 | 229600.0 | 231.41 |
| 2020-02-18 | 236.92 | 232.31 | 232.75 | 236.0 | 287700.0 | 233.92 |