| 名前 | Rockwell Automation Inc. Common Stock |
| ティッカー | ROK |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 252.66 | 248.82 | 250.99 | 249.72 | 561900.0 | 249.72 |
| 2021-02-12 | 249.67 | 243.05 | 244.84 | 249.18 | 611500.0 | 249.18 |
| 2021-02-11 | 246.93 | 242.36 | 245.9 | 246.86 | 633400.0 | 245.79 |
| 2021-02-10 | 248.9 | 244.16 | 248.87 | 244.75 | 600100.0 | 243.69 |
| 2021-02-09 | 247.91 | 243.64 | 247.13 | 246.52 | 557700.0 | 245.45 |
| 2021-02-08 | 247.33 | 244.08 | 245.34 | 247.26 | 595700.0 | 246.19 |
| 2021-02-05 | 246.04 | 240.39 | 244.41 | 242.89 | 894400.0 | 241.84 |
| 2021-02-04 | 246.5 | 237.77 | 245.74 | 241.27 | 1422600.0 | 240.22 |
| 2021-02-03 | 253.85 | 245.0 | 252.63 | 245.39 | 720600.0 | 244.33 |
| 2021-02-02 | 254.06 | 249.43 | 250.0 | 252.52 | 677300.0 | 251.43 |
| 2021-02-01 | 252.6 | 247.09 | 252.02 | 247.68 | 985900.0 | 246.61 |
| 2021-01-29 | 255.32 | 248.11 | 250.0 | 248.53 | 1108900.0 | 247.45 |
| 2021-01-28 | 254.38 | 243.22 | 245.04 | 251.2 | 938000.0 | 250.11 |
| 2021-01-27 | 247.18 | 238.49 | 245.91 | 241.05 | 2246400.0 | 240.01 |
| 2021-01-26 | 257.19 | 244.01 | 255.49 | 244.45 | 2311000.0 | 243.39 |
| 2021-01-25 | 266.73 | 260.09 | 265.51 | 260.85 | 803000.0 | 259.72 |
| 2021-01-22 | 268.91 | 262.79 | 264.98 | 265.97 | 735800.0 | 264.82 |
| 2021-01-21 | 268.54 | 261.94 | 264.18 | 267.7 | 774100.0 | 266.54 |
| 2021-01-20 | 265.08 | 260.13 | 261.49 | 263.97 | 519600.0 | 262.83 |
| 2021-01-19 | 263.12 | 258.45 | 258.59 | 261.0 | 525100.0 | 259.87 |
| 2021-01-15 | 258.97 | 253.38 | 258.97 | 255.6 | 663900.0 | 254.49 |
| 2021-01-14 | 264.56 | 260.7 | 263.36 | 262.75 | 376100.0 | 261.61 |
| 2021-01-13 | 266.37 | 262.11 | 266.21 | 262.42 | 407300.0 | 261.28 |
| 2021-01-12 | 265.84 | 260.89 | 262.52 | 265.47 | 446300.0 | 264.32 |
| 2021-01-11 | 264.13 | 257.02 | 259.11 | 262.59 | 578700.0 | 261.45 |
| 2021-01-08 | 264.25 | 258.23 | 260.73 | 261.81 | 700900.0 | 260.68 |
| 2021-01-07 | 262.54 | 257.58 | 261.37 | 259.54 | 587300.0 | 258.42 |
| 2021-01-06 | 260.91 | 250.48 | 250.48 | 258.56 | 901800.0 | 257.44 |
| 2021-01-05 | 248.74 | 244.5 | 246.21 | 247.07 | 683100.0 | 246.0 |
| 2021-01-04 | 256.49 | 245.05 | 251.89 | 246.47 | 887000.0 | 245.4 |
| 2020-12-31 | 251.09 | 247.65 | 249.99 | 250.81 | 351500.0 | 249.72 |
| 2020-12-30 | 249.9 | 247.1 | 247.37 | 249.1 | 296000.0 | 248.02 |
| 2020-12-29 | 250.36 | 244.68 | 250.23 | 246.66 | 396300.0 | 245.59 |
| 2020-12-28 | 251.99 | 248.06 | 251.41 | 248.36 | 416000.0 | 247.28 |
| 2020-12-24 | 249.08 | 247.21 | 248.56 | 248.63 | 131900.0 | 247.55 |
| 2020-12-23 | 250.89 | 248.03 | 248.41 | 248.03 | 498000.0 | 246.95 |
| 2020-12-22 | 249.14 | 245.64 | 249.06 | 247.64 | 538000.0 | 246.57 |
| 2020-12-21 | 250.16 | 243.31 | 244.05 | 249.36 | 702900.0 | 248.28 |
| 2020-12-18 | 248.4 | 242.71 | 246.91 | 247.95 | 1325300.0 | 246.88 |
| 2020-12-17 | 247.92 | 244.62 | 246.69 | 247.19 | 500600.0 | 246.12 |
| 2020-12-16 | 248.77 | 244.16 | 248.52 | 245.73 | 535500.0 | 244.66 |
| 2020-12-15 | 249.44 | 244.24 | 245.71 | 247.22 | 490000.0 | 246.15 |
| 2020-12-14 | 249.1 | 242.77 | 248.19 | 242.99 | 428200.0 | 241.94 |
| 2020-12-11 | 249.06 | 244.87 | 245.13 | 246.72 | 578600.0 | 245.65 |
| 2020-12-10 | 250.4 | 244.13 | 249.75 | 246.77 | 696500.0 | 245.7 |
| 2020-12-09 | 252.25 | 248.44 | 249.12 | 251.28 | 660200.0 | 250.19 |
| 2020-12-08 | 250.18 | 244.08 | 244.22 | 249.6 | 493200.0 | 248.52 |
| 2020-12-07 | 248.14 | 243.12 | 247.64 | 245.13 | 648800.0 | 244.07 |
| 2020-12-04 | 249.72 | 245.28 | 245.3 | 247.96 | 582900.0 | 246.89 |
| 2020-12-03 | 250.77 | 244.07 | 245.68 | 245.24 | 644600.0 | 244.18 |
| 2020-12-02 | 248.93 | 245.5 | 246.63 | 246.69 | 780100.0 | 245.62 |
| 2020-12-01 | 259.83 | 246.81 | 258.0 | 246.96 | 977300.0 | 245.89 |
| 2020-11-30 | 255.58 | 249.44 | 253.39 | 255.56 | 972900.0 | 254.45 |
| 2020-11-27 | 259.01 | 255.21 | 257.66 | 255.93 | 243800.0 | 254.82 |
| 2020-11-25 | 257.81 | 252.45 | 256.1 | 256.43 | 539600.0 | 255.32 |
| 2020-11-24 | 259.25 | 253.55 | 256.12 | 256.81 | 896500.0 | 255.7 |
| 2020-11-23 | 253.56 | 249.46 | 251.52 | 251.78 | 573300.0 | 250.69 |
| 2020-11-20 | 251.34 | 246.97 | 250.0 | 247.63 | 778800.0 | 246.56 |
| 2020-11-19 | 250.64 | 242.55 | 245.5 | 250.14 | 770700.0 | 249.06 |
| 2020-11-18 | 249.08 | 241.19 | 241.77 | 245.5 | 907500.0 | 244.44 |
| 2020-11-17 | 243.69 | 239.28 | 241.81 | 241.32 | 663700.0 | 240.27 |
| 2020-11-16 | 242.98 | 236.51 | 241.95 | 241.22 | 914300.0 | 240.17 |
| 2020-11-13 | 239.94 | 236.73 | 237.54 | 239.78 | 740500.0 | 238.74 |
| 2020-11-12 | 242.19 | 231.74 | 242.19 | 235.08 | 1253900.0 | 233.0 |
| 2020-11-11 | 252.03 | 241.1 | 251.12 | 242.19 | 987700.0 | 240.04 |
| 2020-11-10 | 253.91 | 237.02 | 242.12 | 249.05 | 1032400.0 | 246.84 |
| 2020-11-09 | 267.48 | 254.21 | 264.5 | 254.74 | 928800.0 | 252.48 |
| 2020-11-06 | 252.44 | 249.31 | 250.68 | 249.44 | 518100.0 | 247.23 |
| 2020-11-05 | 255.7 | 246.34 | 247.6 | 250.3 | 528400.0 | 248.08 |
| 2020-11-04 | 251.27 | 241.58 | 251.02 | 242.69 | 813700.0 | 240.54 |
| 2020-11-03 | 254.79 | 246.78 | 249.19 | 253.37 | 573300.0 | 251.12 |
| 2020-11-02 | 246.27 | 240.07 | 240.07 | 245.39 | 694000.0 | 243.21 |
| 2020-10-30 | 237.63 | 232.4 | 235.12 | 237.12 | 478600.0 | 235.02 |
| 2020-10-29 | 238.71 | 231.58 | 234.0 | 235.84 | 488000.0 | 233.75 |
| 2020-10-28 | 236.36 | 230.69 | 232.42 | 234.01 | 845100.0 | 231.94 |
| 2020-10-27 | 238.69 | 233.72 | 237.5 | 236.88 | 739200.0 | 234.78 |
| 2020-10-26 | 241.13 | 234.67 | 240.03 | 236.94 | 610100.0 | 234.84 |
| 2020-10-23 | 243.93 | 240.26 | 241.28 | 243.1 | 562300.0 | 240.94 |
| 2020-10-22 | 241.3 | 237.65 | 237.82 | 239.33 | 594900.0 | 237.21 |
| 2020-10-21 | 246.11 | 236.65 | 240.54 | 236.82 | 730200.0 | 234.72 |
| 2020-10-20 | 247.3 | 238.64 | 245.67 | 240.98 | 844100.0 | 238.84 |
| 2020-10-19 | 250.87 | 243.32 | 248.14 | 244.46 | 406600.0 | 242.29 |
| 2020-10-16 | 251.95 | 248.1 | 248.98 | 249.03 | 452100.0 | 246.82 |
| 2020-10-15 | 248.48 | 240.77 | 240.77 | 247.45 | 371600.0 | 245.26 |
| 2020-10-14 | 246.84 | 243.49 | 244.75 | 243.98 | 460700.0 | 241.82 |
| 2020-10-13 | 246.01 | 241.18 | 244.0 | 243.15 | 480500.0 | 240.99 |
| 2020-10-12 | 249.0 | 244.04 | 247.78 | 244.23 | 604000.0 | 242.06 |
| 2020-10-09 | 246.46 | 242.65 | 243.92 | 244.28 | 764000.0 | 242.11 |
| 2020-10-08 | 241.35 | 235.4 | 237.43 | 241.12 | 655500.0 | 238.98 |
| 2020-10-07 | 238.28 | 233.39 | 235.95 | 236.42 | 428900.0 | 234.32 |
| 2020-10-06 | 238.23 | 232.41 | 233.6 | 232.79 | 519200.0 | 230.73 |
| 2020-10-05 | 233.25 | 226.23 | 227.13 | 233.22 | 715300.0 | 231.15 |
| 2020-10-02 | 225.49 | 215.51 | 215.72 | 223.43 | 512900.0 | 221.45 |
| 2020-10-01 | 224.36 | 216.36 | 222.67 | 219.52 | 703800.0 | 217.57 |
| 2020-09-30 | 225.78 | 219.55 | 222.58 | 220.68 | 608400.0 | 218.72 |
| 2020-09-29 | 222.64 | 218.69 | 220.05 | 221.23 | 388700.0 | 219.27 |
| 2020-09-28 | 221.74 | 218.37 | 219.12 | 219.99 | 470500.0 | 218.04 |
| 2020-09-25 | 217.21 | 214.7 | 215.55 | 215.67 | 563400.0 | 213.76 |
| 2020-09-24 | 219.06 | 210.74 | 214.01 | 217.37 | 471600.0 | 215.44 |
| 2020-09-23 | 216.48 | 212.53 | 214.5 | 212.78 | 669900.0 | 210.89 |
| 2020-09-22 | 214.32 | 209.29 | 209.32 | 214.09 | 558100.0 | 212.19 |
| 2020-09-21 | 216.21 | 206.57 | 215.26 | 209.08 | 1024600.0 | 207.23 |
| 2020-09-18 | 224.33 | 218.46 | 222.69 | 218.96 | 774100.0 | 217.02 |
| 2020-09-17 | 226.03 | 219.8 | 222.89 | 222.2 | 537900.0 | 220.23 |
| 2020-09-16 | 229.23 | 224.79 | 226.95 | 225.28 | 489100.0 | 223.28 |
| 2020-09-15 | 228.37 | 224.63 | 224.98 | 224.77 | 410600.0 | 222.78 |
| 2020-09-14 | 226.1 | 222.81 | 224.63 | 224.66 | 389300.0 | 222.67 |
| 2020-09-11 | 223.02 | 219.14 | 220.62 | 222.25 | 524400.0 | 220.28 |
| 2020-09-10 | 226.74 | 218.72 | 225.36 | 219.37 | 592500.0 | 217.42 |
| 2020-09-09 | 226.26 | 222.08 | 223.12 | 224.57 | 624600.0 | 222.58 |
| 2020-09-08 | 226.13 | 220.38 | 225.97 | 220.92 | 523200.0 | 218.96 |
| 2020-09-04 | 232.42 | 225.27 | 231.68 | 228.25 | 585300.0 | 226.23 |
| 2020-09-03 | 237.45 | 225.68 | 236.34 | 228.81 | 550800.0 | 226.78 |
| 2020-09-02 | 238.34 | 232.48 | 234.74 | 237.3 | 560000.0 | 235.2 |
| 2020-09-01 | 234.07 | 228.46 | 229.22 | 233.94 | 257600.0 | 231.87 |
| 2020-08-31 | 233.19 | 229.5 | 232.75 | 230.53 | 367300.0 | 228.49 |
| 2020-08-28 | 233.45 | 229.82 | 231.33 | 233.27 | 327300.0 | 231.2 |
| 2020-08-27 | 233.8 | 230.88 | 232.29 | 232.01 | 410300.0 | 229.95 |
| 2020-08-26 | 233.1 | 229.26 | 230.61 | 232.39 | 609100.0 | 230.33 |
| 2020-08-25 | 234.09 | 229.83 | 232.0 | 230.84 | 641000.0 | 228.79 |
| 2020-08-24 | 230.79 | 227.65 | 230.18 | 230.79 | 596400.0 | 228.74 |
| 2020-08-21 | 229.18 | 226.43 | 227.11 | 228.52 | 380800.0 | 226.49 |
| 2020-08-20 | 229.0 | 226.03 | 227.44 | 226.83 | 455800.0 | 224.82 |
| 2020-08-19 | 232.49 | 227.32 | 232.0 | 228.68 | 701600.0 | 226.65 |
| 2020-08-18 | 234.8 | 232.37 | 232.98 | 233.02 | 440600.0 | 230.95 |
| 2020-08-17 | 234.99 | 232.55 | 233.17 | 233.45 | 403400.0 | 231.38 |
| 2020-08-14 | 233.95 | 231.25 | 231.63 | 232.05 | 308300.0 | 229.99 |
| 2020-08-13 | 235.64 | 232.51 | 234.68 | 233.99 | 465800.0 | 230.9 |
| 2020-08-12 | 237.43 | 231.97 | 233.95 | 236.12 | 495600.0 | 233.01 |
| 2020-08-11 | 238.49 | 230.02 | 230.42 | 232.18 | 921500.0 | 229.12 |
| 2020-08-10 | 231.47 | 224.03 | 224.03 | 229.32 | 875200.0 | 226.3 |
| 2020-08-07 | 224.72 | 220.6 | 222.2 | 223.64 | 471700.0 | 220.69 |
| 2020-08-06 | 224.77 | 220.68 | 223.04 | 221.95 | 357800.0 | 219.02 |
| 2020-08-05 | 224.13 | 219.92 | 221.81 | 223.94 | 654700.0 | 220.99 |
| 2020-08-04 | 220.64 | 217.7 | 218.02 | 220.45 | 493700.0 | 217.54 |
| 2020-08-03 | 222.71 | 218.16 | 219.23 | 220.77 | 501600.0 | 217.86 |
| 2020-07-31 | 219.98 | 214.5 | 219.28 | 218.14 | 770400.0 | 215.26 |
| 2020-07-30 | 220.85 | 215.03 | 218.79 | 219.84 | 840100.0 | 216.94 |
| 2020-07-29 | 224.48 | 219.06 | 224.19 | 220.97 | 1055500.0 | 218.06 |
| 2020-07-28 | 225.56 | 217.21 | 223.0 | 222.28 | 1190800.0 | 219.35 |
| 2020-07-27 | 230.93 | 225.14 | 225.28 | 229.0 | 768200.0 | 225.98 |
| 2020-07-24 | 227.62 | 225.12 | 226.6 | 226.19 | 431200.0 | 223.21 |
| 2020-07-23 | 228.2 | 225.13 | 226.36 | 225.99 | 419200.0 | 223.01 |
| 2020-07-22 | 227.81 | 224.87 | 226.47 | 226.6 | 523500.0 | 223.61 |
| 2020-07-21 | 228.99 | 224.19 | 228.56 | 226.83 | 656700.0 | 223.84 |
| 2020-07-20 | 226.0 | 221.42 | 224.51 | 222.44 | 437900.0 | 219.51 |
| 2020-07-17 | 227.19 | 224.23 | 225.0 | 225.28 | 706200.0 | 222.31 |
| 2020-07-16 | 224.17 | 220.58 | 220.64 | 223.28 | 749400.0 | 220.34 |
| 2020-07-15 | 223.1 | 217.24 | 220.0 | 222.04 | 716900.0 | 219.11 |
| 2020-07-14 | 219.75 | 210.94 | 211.11 | 219.07 | 663700.0 | 216.18 |
| 2020-07-13 | 214.45 | 210.21 | 212.27 | 211.8 | 737200.0 | 209.01 |
| 2020-07-10 | 212.07 | 208.04 | 212.07 | 210.9 | 444500.0 | 208.12 |
| 2020-07-09 | 214.89 | 209.45 | 212.0 | 211.37 | 617300.0 | 208.58 |
| 2020-07-08 | 213.06 | 210.75 | 211.49 | 212.28 | 700100.0 | 209.48 |
| 2020-07-07 | 213.93 | 210.97 | 213.93 | 211.44 | 647200.0 | 208.65 |
| 2020-07-06 | 215.71 | 212.59 | 215.68 | 214.59 | 677500.0 | 211.76 |
| 2020-07-02 | 214.81 | 210.66 | 213.75 | 210.99 | 615300.0 | 208.21 |
| 2020-07-01 | 213.69 | 209.31 | 212.64 | 210.5 | 571100.0 | 207.72 |
| 2020-06-30 | 213.68 | 208.89 | 209.24 | 213.0 | 757300.0 | 210.19 |
| 2020-06-29 | 209.48 | 205.34 | 207.78 | 208.67 | 577800.0 | 205.92 |
| 2020-06-26 | 207.91 | 202.9 | 207.56 | 205.27 | 1402400.0 | 202.56 |
| 2020-06-25 | 208.45 | 202.02 | 204.4 | 208.2 | 625800.0 | 205.45 |
| 2020-06-24 | 209.0 | 202.97 | 206.72 | 205.03 | 652200.0 | 202.33 |
| 2020-06-23 | 213.24 | 208.58 | 213.24 | 208.69 | 603700.0 | 205.94 |
| 2020-06-22 | 212.62 | 206.9 | 209.62 | 210.56 | 590000.0 | 207.78 |
| 2020-06-19 | 214.63 | 207.17 | 213.97 | 209.13 | 1837600.0 | 206.37 |
| 2020-06-18 | 211.81 | 207.82 | 208.92 | 209.67 | 786800.0 | 206.91 |
| 2020-06-17 | 214.76 | 210.76 | 214.01 | 211.87 | 592700.0 | 209.08 |
| 2020-06-16 | 219.69 | 209.09 | 218.71 | 213.74 | 943400.0 | 210.92 |
| 2020-06-15 | 211.1 | 200.6 | 202.61 | 210.48 | 1206200.0 | 207.7 |
| 2020-06-12 | 213.43 | 202.07 | 213.09 | 208.19 | 871100.0 | 205.44 |
| 2020-06-11 | 213.38 | 205.67 | 211.46 | 206.06 | 994100.0 | 203.34 |
| 2020-06-10 | 220.9 | 217.86 | 220.0 | 218.14 | 1903200.0 | 215.26 |
| 2020-06-09 | 223.27 | 219.41 | 221.99 | 220.04 | 1099900.0 | 217.14 |
| 2020-06-08 | 229.21 | 224.12 | 228.0 | 225.57 | 649600.0 | 222.6 |
| 2020-06-05 | 230.71 | 224.98 | 225.0 | 227.39 | 1043900.0 | 224.39 |
| 2020-06-04 | 222.66 | 218.04 | 218.53 | 222.49 | 772300.0 | 219.56 |
| 2020-06-03 | 222.61 | 217.62 | 218.0 | 220.3 | 830600.0 | 217.39 |
| 2020-06-02 | 217.88 | 215.03 | 216.2 | 217.59 | 666200.0 | 214.72 |
| 2020-06-01 | 217.16 | 213.75 | 216.45 | 214.67 | 725300.0 | 211.84 |
| 2020-05-29 | 216.75 | 212.64 | 215.17 | 216.16 | 2935600.0 | 213.31 |
| 2020-05-28 | 221.31 | 216.02 | 220.0 | 216.4 | 1096000.0 | 213.55 |
| 2020-05-27 | 220.51 | 214.02 | 218.34 | 219.24 | 1399200.0 | 216.35 |
| 2020-05-26 | 217.55 | 207.75 | 210.0 | 215.9 | 1667900.0 | 213.05 |
| 2020-05-22 | 204.23 | 200.56 | 204.22 | 202.19 | 736500.0 | 199.52 |
| 2020-05-21 | 206.25 | 203.31 | 205.88 | 203.73 | 789700.0 | 201.04 |
| 2020-05-20 | 206.57 | 203.8 | 205.04 | 206.04 | 840000.0 | 203.32 |
| 2020-05-19 | 207.26 | 202.6 | 204.19 | 202.63 | 989100.0 | 199.96 |
| 2020-05-18 | 209.49 | 201.29 | 202.0 | 205.17 | 1514400.0 | 202.46 |
| 2020-05-15 | 202.8 | 188.39 | 188.66 | 197.87 | 3215900.0 | 195.26 |
| 2020-05-14 | 191.32 | 183.67 | 184.0 | 191.01 | 1490200.0 | 187.48 |
| 2020-05-13 | 191.37 | 183.89 | 188.15 | 186.86 | 1044400.0 | 183.41 |
| 2020-05-12 | 194.98 | 188.49 | 194.98 | 188.57 | 713700.0 | 185.09 |
| 2020-05-11 | 195.34 | 188.9 | 190.64 | 193.36 | 837100.0 | 189.79 |
| 2020-05-08 | 195.57 | 191.9 | 194.48 | 192.45 | 698400.0 | 188.9 |
| 2020-05-07 | 194.15 | 190.23 | 192.73 | 191.02 | 647200.0 | 187.49 |
| 2020-05-06 | 191.83 | 187.59 | 190.82 | 189.21 | 521300.0 | 185.72 |
| 2020-05-05 | 192.95 | 188.47 | 191.24 | 190.99 | 759100.0 | 187.46 |
| 2020-05-04 | 188.9 | 177.8 | 180.0 | 187.92 | 1273600.0 | 184.45 |
| 2020-05-01 | 186.48 | 181.03 | 185.11 | 183.19 | 701200.0 | 179.81 |
| 2020-04-30 | 194.41 | 188.44 | 193.64 | 189.48 | 1391000.0 | 185.98 |
| 2020-04-29 | 200.57 | 193.86 | 197.0 | 197.0 | 1492700.0 | 193.36 |
| 2020-04-28 | 199.97 | 191.14 | 194.22 | 196.1 | 2397600.0 | 192.48 |
| 2020-04-27 | 182.64 | 175.74 | 175.96 | 181.68 | 1057900.0 | 178.33 |
| 2020-04-24 | 175.54 | 169.32 | 171.93 | 174.59 | 850600.0 | 171.37 |
| 2020-04-23 | 173.34 | 167.17 | 167.57 | 169.34 | 876200.0 | 166.21 |
| 2020-04-22 | 169.44 | 164.1 | 167.38 | 166.19 | 671300.0 | 163.12 |
| 2020-04-21 | 167.39 | 163.46 | 163.46 | 164.46 | 810900.0 | 161.42 |
| 2020-04-20 | 171.04 | 162.04 | 164.4 | 168.54 | 1031600.0 | 165.43 |
| 2020-04-17 | 170.4 | 164.91 | 165.45 | 168.59 | 1073800.0 | 165.48 |
| 2020-04-16 | 160.16 | 154.85 | 159.18 | 158.95 | 765700.0 | 156.02 |
| 2020-04-15 | 159.61 | 154.8 | 158.63 | 158.96 | 718100.0 | 156.03 |
| 2020-04-14 | 165.69 | 159.49 | 164.51 | 163.79 | 1072200.0 | 160.77 |
| 2020-04-13 | 167.36 | 159.2 | 166.06 | 160.54 | 730000.0 | 157.58 |
| 2020-04-09 | 174.0 | 161.84 | 170.36 | 167.64 | 1240600.0 | 164.55 |
| 2020-04-08 | 169.69 | 161.84 | 162.3 | 167.8 | 898200.0 | 164.7 |
| 2020-04-07 | 169.9 | 160.01 | 163.5 | 160.08 | 1199900.0 | 157.13 |
| 2020-04-06 | 159.3 | 154.38 | 155.93 | 157.41 | 1366600.0 | 154.5 |
| 2020-04-03 | 152.52 | 144.84 | 150.28 | 146.78 | 935600.0 | 144.07 |
| 2020-04-02 | 152.3 | 142.47 | 142.47 | 149.71 | 997400.0 | 146.95 |
| 2020-04-01 | 145.13 | 140.06 | 142.96 | 143.68 | 1408900.0 | 141.03 |
| 2020-03-31 | 152.85 | 145.51 | 150.23 | 150.91 | 1896800.0 | 148.12 |
| 2020-03-30 | 153.6 | 148.68 | 151.39 | 152.26 | 1199300.0 | 149.45 |
| 2020-03-27 | 156.62 | 146.52 | 150.08 | 151.46 | 1168100.0 | 148.66 |
| 2020-03-26 | 159.37 | 150.22 | 157.98 | 159.29 | 1547900.0 | 156.35 |
| 2020-03-25 | 159.99 | 138.58 | 143.63 | 154.56 | 2009500.0 | 151.71 |
| 2020-03-24 | 146.28 | 129.49 | 129.49 | 141.9 | 2545600.0 | 139.28 |
| 2020-03-23 | 125.34 | 115.38 | 122.47 | 120.68 | 2071500.0 | 118.45 |
| 2020-03-20 | 141.59 | 124.46 | 137.58 | 126.79 | 1701100.0 | 124.45 |
| 2020-03-19 | 137.8 | 119.9 | 127.26 | 135.08 | 1841100.0 | 132.59 |
| 2020-03-18 | 144.01 | 116.98 | 143.57 | 128.56 | 2301800.0 | 126.19 |
| 2020-03-17 | 159.13 | 148.1 | 156.36 | 155.16 | 1989500.0 | 152.3 |
| 2020-03-16 | 163.83 | 145.27 | 146.17 | 153.31 | 1858400.0 | 150.48 |
| 2020-03-13 | 166.35 | 152.28 | 157.88 | 166.18 | 2179400.0 | 163.11 |
| 2020-03-12 | 157.23 | 144.97 | 145.13 | 149.59 | 2491800.0 | 146.83 |
| 2020-03-11 | 164.46 | 156.21 | 157.44 | 159.09 | 1761000.0 | 156.15 |
| 2020-03-10 | 169.45 | 154.28 | 158.26 | 169.4 | 1722300.0 | 166.27 |
| 2020-03-09 | 165.46 | 151.45 | 156.42 | 152.64 | 2230900.0 | 149.82 |
| 2020-03-06 | 180.94 | 174.5 | 177.69 | 178.85 | 1321100.0 | 175.55 |
| 2020-03-05 | 189.56 | 182.76 | 185.52 | 183.4 | 1228100.0 | 180.02 |
| 2020-03-04 | 192.67 | 185.0 | 187.37 | 192.25 | 991400.0 | 188.7 |
| 2020-03-03 | 198.1 | 183.58 | 190.4 | 183.94 | 1629200.0 | 180.55 |
| 2020-03-02 | 191.07 | 183.28 | 184.67 | 190.59 | 1649800.0 | 187.07 |
| 2020-02-28 | 184.42 | 177.75 | 179.58 | 183.5 | 1587700.0 | 180.11 |
| 2020-02-27 | 195.04 | 186.11 | 189.89 | 186.2 | 1363500.0 | 182.76 |
| 2020-02-26 | 201.99 | 194.89 | 198.58 | 195.16 | 854900.0 | 191.56 |
| 2020-02-25 | 204.82 | 196.09 | 203.56 | 196.87 | 1120400.0 | 193.24 |
| 2020-02-24 | 203.38 | 199.8 | 200.94 | 202.76 | 1502400.0 | 199.02 |
| 2020-02-21 | 209.61 | 202.22 | 203.47 | 209.37 | 1162600.0 | 205.51 |
| 2020-02-20 | 205.43 | 199.68 | 200.12 | 205.31 | 893000.0 | 201.52 |
| 2020-02-19 | 200.55 | 197.2 | 199.69 | 200.36 | 678000.0 | 196.66 |
| 2020-02-18 | 199.92 | 197.07 | 199.45 | 198.74 | 560700.0 | 195.07 |