| 名前 | Roper Technologies Inc. Common Stock |
| ティッカー | ROP |
| 国 | United States |
| 上場年 | 1992.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 398.15 | 383.61 | 397.98 | 383.8 | 774700.0 | 383.8 |
| 2021-02-12 | 402.09 | 395.0 | 397.51 | 396.02 | 716200.0 | 396.02 |
| 2021-02-11 | 404.65 | 397.76 | 402.77 | 400.01 | 341000.0 | 400.01 |
| 2021-02-10 | 407.55 | 400.63 | 407.55 | 401.85 | 742100.0 | 401.85 |
| 2021-02-09 | 409.38 | 402.23 | 407.34 | 403.73 | 677100.0 | 403.73 |
| 2021-02-08 | 409.14 | 403.21 | 405.69 | 407.16 | 378900.0 | 407.16 |
| 2021-02-05 | 411.69 | 404.25 | 406.6 | 404.95 | 494500.0 | 404.95 |
| 2021-02-04 | 406.0 | 400.98 | 403.48 | 403.75 | 437800.0 | 403.75 |
| 2021-02-03 | 403.5 | 394.08 | 395.79 | 401.69 | 619200.0 | 401.69 |
| 2021-02-02 | 402.08 | 391.12 | 393.47 | 398.0 | 888800.0 | 398.0 |
| 2021-02-01 | 403.06 | 389.35 | 395.86 | 391.36 | 817400.0 | 391.36 |
| 2021-01-29 | 425.58 | 392.56 | 420.0 | 392.91 | 1192700.0 | 392.91 |
| 2021-01-28 | 429.57 | 421.53 | 421.53 | 422.83 | 618500.0 | 422.83 |
| 2021-01-27 | 421.33 | 409.83 | 414.05 | 420.0 | 588600.0 | 420.0 |
| 2021-01-26 | 422.06 | 413.9 | 420.87 | 417.31 | 322600.0 | 417.31 |
| 2021-01-25 | 426.47 | 417.96 | 420.43 | 419.11 | 408200.0 | 419.11 |
| 2021-01-22 | 421.68 | 412.49 | 421.68 | 419.22 | 412500.0 | 419.22 |
| 2021-01-21 | 423.86 | 418.57 | 420.75 | 421.41 | 359800.0 | 421.41 |
| 2021-01-20 | 423.52 | 415.27 | 417.75 | 420.52 | 420600.0 | 420.52 |
| 2021-01-19 | 421.18 | 412.28 | 416.0 | 414.43 | 497200.0 | 414.43 |
| 2021-01-15 | 414.37 | 402.22 | 406.49 | 411.62 | 1019200.0 | 411.62 |
| 2021-01-14 | 414.77 | 405.66 | 414.03 | 407.41 | 683100.0 | 407.41 |
| 2021-01-13 | 429.13 | 412.75 | 429.13 | 413.15 | 703400.0 | 413.15 |
| 2021-01-12 | 439.58 | 427.67 | 437.39 | 429.99 | 542000.0 | 429.99 |
| 2021-01-11 | 438.79 | 425.8 | 426.82 | 438.53 | 697400.0 | 438.53 |
| 2021-01-08 | 432.93 | 426.13 | 431.6 | 431.1 | 310500.0 | 431.1 |
| 2021-01-07 | 432.09 | 422.78 | 423.46 | 430.58 | 441000.0 | 430.58 |
| 2021-01-06 | 426.81 | 418.04 | 418.53 | 423.4 | 711700.0 | 422.84 |
| 2021-01-05 | 424.13 | 414.15 | 419.98 | 419.18 | 514900.0 | 418.62 |
| 2021-01-04 | 430.98 | 414.71 | 429.92 | 419.55 | 437100.0 | 418.99 |
| 2020-12-31 | 431.95 | 420.14 | 422.52 | 431.09 | 324500.0 | 430.52 |
| 2020-12-30 | 423.5 | 420.41 | 420.66 | 421.82 | 190000.0 | 421.26 |
| 2020-12-29 | 427.39 | 416.64 | 426.7 | 419.6 | 269500.0 | 419.04 |
| 2020-12-28 | 424.31 | 416.45 | 422.52 | 423.15 | 287900.0 | 422.59 |
| 2020-12-24 | 423.67 | 416.28 | 419.84 | 420.12 | 119700.0 | 419.56 |
| 2020-12-23 | 424.01 | 415.66 | 416.42 | 419.46 | 478200.0 | 418.9 |
| 2020-12-22 | 419.08 | 410.99 | 418.42 | 412.92 | 564100.0 | 412.37 |
| 2020-12-21 | 422.74 | 410.36 | 419.25 | 422.38 | 547900.0 | 421.82 |
| 2020-12-18 | 430.84 | 421.89 | 425.45 | 426.19 | 1038600.0 | 425.62 |
| 2020-12-17 | 425.35 | 420.61 | 422.0 | 425.04 | 486500.0 | 424.47 |
| 2020-12-16 | 427.31 | 420.48 | 425.1 | 420.85 | 367000.0 | 420.29 |
| 2020-12-15 | 431.43 | 423.95 | 424.76 | 425.96 | 475500.0 | 425.39 |
| 2020-12-14 | 433.02 | 422.59 | 422.59 | 422.89 | 460600.0 | 422.33 |
| 2020-12-11 | 421.22 | 412.83 | 412.83 | 420.45 | 335200.0 | 419.89 |
| 2020-12-10 | 420.09 | 412.31 | 420.09 | 415.0 | 440400.0 | 414.45 |
| 2020-12-09 | 421.31 | 413.86 | 418.8 | 419.54 | 388800.0 | 418.98 |
| 2020-12-08 | 423.14 | 416.23 | 416.23 | 419.14 | 357300.0 | 418.58 |
| 2020-12-07 | 421.19 | 413.44 | 418.37 | 418.98 | 368000.0 | 418.42 |
| 2020-12-04 | 417.95 | 409.82 | 409.82 | 417.95 | 529800.0 | 417.39 |
| 2020-12-03 | 418.86 | 408.14 | 416.21 | 409.21 | 609800.0 | 408.67 |
| 2020-12-02 | 423.82 | 415.91 | 423.82 | 418.01 | 351200.0 | 417.45 |
| 2020-12-01 | 433.09 | 422.21 | 429.67 | 424.0 | 564600.0 | 423.44 |
| 2020-11-30 | 427.4 | 418.0 | 418.0 | 427.0 | 704400.0 | 426.43 |
| 2020-11-27 | 421.21 | 416.29 | 420.45 | 418.8 | 257500.0 | 418.24 |
| 2020-11-25 | 421.47 | 416.92 | 420.15 | 418.47 | 274900.0 | 417.91 |
| 2020-11-24 | 419.85 | 405.93 | 409.89 | 418.53 | 484200.0 | 417.97 |
| 2020-11-23 | 409.83 | 403.42 | 408.83 | 405.72 | 458400.0 | 405.18 |
| 2020-11-20 | 411.0 | 403.54 | 409.89 | 405.26 | 679500.0 | 404.72 |
| 2020-11-19 | 411.12 | 406.27 | 407.0 | 409.48 | 441500.0 | 408.94 |
| 2020-11-18 | 410.39 | 400.44 | 405.27 | 408.37 | 585500.0 | 407.83 |
| 2020-11-17 | 410.79 | 401.3 | 402.93 | 405.65 | 584400.0 | 405.11 |
| 2020-11-16 | 409.01 | 396.42 | 399.0 | 407.87 | 580300.0 | 407.33 |
| 2020-11-13 | 397.68 | 390.1 | 393.3 | 396.39 | 546000.0 | 395.86 |
| 2020-11-12 | 402.18 | 386.19 | 399.66 | 390.65 | 584400.0 | 390.13 |
| 2020-11-11 | 406.83 | 399.45 | 403.88 | 401.35 | 545100.0 | 400.82 |
| 2020-11-10 | 401.37 | 390.25 | 390.25 | 400.98 | 676900.0 | 400.45 |
| 2020-11-09 | 417.25 | 389.84 | 410.91 | 390.21 | 1047500.0 | 389.69 |
| 2020-11-06 | 391.6 | 384.16 | 385.24 | 388.42 | 646100.0 | 387.9 |
| 2020-11-05 | 398.41 | 385.62 | 398.41 | 386.0 | 689600.0 | 385.49 |
| 2020-11-04 | 397.55 | 381.27 | 386.87 | 388.75 | 733600.0 | 388.23 |
| 2020-11-03 | 390.68 | 380.55 | 385.73 | 383.35 | 623400.0 | 382.84 |
| 2020-11-02 | 381.92 | 375.53 | 377.72 | 380.94 | 752700.0 | 380.43 |
| 2020-10-30 | 373.33 | 362.9 | 369.36 | 371.34 | 490500.0 | 370.85 |
| 2020-10-29 | 375.96 | 366.57 | 366.57 | 370.81 | 936400.0 | 370.32 |
| 2020-10-28 | 388.98 | 365.5 | 387.75 | 367.5 | 1514600.0 | 367.01 |
| 2020-10-27 | 405.74 | 390.0 | 405.0 | 394.6 | 1415000.0 | 394.08 |
| 2020-10-26 | 426.82 | 414.02 | 424.63 | 417.89 | 473000.0 | 417.33 |
| 2020-10-23 | 432.74 | 425.16 | 431.06 | 428.6 | 270400.0 | 428.03 |
| 2020-10-22 | 429.4 | 421.48 | 421.73 | 427.52 | 408600.0 | 426.95 |
| 2020-10-21 | 426.29 | 421.06 | 422.66 | 421.46 | 362000.0 | 420.9 |
| 2020-10-20 | 427.79 | 420.85 | 426.16 | 422.87 | 442400.0 | 422.31 |
| 2020-10-19 | 435.31 | 422.09 | 432.17 | 424.9 | 414200.0 | 424.33 |
| 2020-10-16 | 438.32 | 430.94 | 431.52 | 433.89 | 788800.0 | 433.31 |
| 2020-10-15 | 431.92 | 424.02 | 424.07 | 430.45 | 556200.0 | 429.88 |
| 2020-10-14 | 430.31 | 424.58 | 426.36 | 427.21 | 551600.0 | 426.64 |
| 2020-10-13 | 426.35 | 420.13 | 421.56 | 423.76 | 464900.0 | 423.2 |
| 2020-10-12 | 429.48 | 416.0 | 417.41 | 421.86 | 626700.0 | 421.3 |
| 2020-10-09 | 417.87 | 405.23 | 406.57 | 414.39 | 419700.0 | 413.84 |
| 2020-10-08 | 407.71 | 401.96 | 407.65 | 403.67 | 367800.0 | 403.13 |
| 2020-10-07 | 407.8 | 402.12 | 402.12 | 405.0 | 439300.0 | 404.46 |
| 2020-10-06 | 407.0 | 398.8 | 401.2 | 399.9 | 411100.0 | 399.37 |
| 2020-10-05 | 401.62 | 397.06 | 399.39 | 401.2 | 307800.0 | 400.67 |
| 2020-10-02 | 398.69 | 389.73 | 390.03 | 395.72 | 425900.0 | 394.68 |
| 2020-10-01 | 401.69 | 390.56 | 398.13 | 393.48 | 472700.0 | 392.45 |
| 2020-09-30 | 404.71 | 391.16 | 403.43 | 395.11 | 669400.0 | 394.07 |
| 2020-09-29 | 404.29 | 398.2 | 401.62 | 401.36 | 354100.0 | 400.31 |
| 2020-09-28 | 404.17 | 399.41 | 400.52 | 400.6 | 524100.0 | 399.55 |
| 2020-09-25 | 401.71 | 388.28 | 388.62 | 398.12 | 384600.0 | 397.08 |
| 2020-09-24 | 393.76 | 380.07 | 384.48 | 391.21 | 378600.0 | 390.18 |
| 2020-09-23 | 398.78 | 385.36 | 395.6 | 386.45 | 481400.0 | 385.44 |
| 2020-09-22 | 394.86 | 387.63 | 391.62 | 392.73 | 511400.0 | 391.7 |
| 2020-09-21 | 393.38 | 383.73 | 387.5 | 392.25 | 542800.0 | 391.22 |
| 2020-09-18 | 399.76 | 390.15 | 397.08 | 391.37 | 753200.0 | 390.34 |
| 2020-09-17 | 399.82 | 392.32 | 395.29 | 398.8 | 567200.0 | 397.75 |
| 2020-09-16 | 409.79 | 398.77 | 408.09 | 400.43 | 471000.0 | 399.38 |
| 2020-09-15 | 407.86 | 397.03 | 399.19 | 403.89 | 626100.0 | 402.83 |
| 2020-09-14 | 406.1 | 395.78 | 403.52 | 396.26 | 587100.0 | 395.22 |
| 2020-09-11 | 403.7 | 393.21 | 400.0 | 399.6 | 561200.0 | 398.55 |
| 2020-09-10 | 406.21 | 394.47 | 401.58 | 395.8 | 444200.0 | 394.76 |
| 2020-09-09 | 404.08 | 394.38 | 399.28 | 399.9 | 517100.0 | 398.85 |
| 2020-09-08 | 406.34 | 390.01 | 401.54 | 393.95 | 1227000.0 | 392.92 |
| 2020-09-04 | 434.02 | 416.8 | 433.58 | 422.53 | 446200.0 | 421.42 |
| 2020-09-03 | 444.48 | 426.98 | 443.98 | 429.97 | 404300.0 | 428.84 |
| 2020-09-02 | 445.85 | 434.59 | 436.88 | 443.87 | 518100.0 | 442.71 |
| 2020-09-01 | 437.68 | 427.42 | 429.3 | 436.41 | 316200.0 | 435.26 |
| 2020-08-31 | 429.44 | 425.37 | 428.15 | 427.19 | 373900.0 | 426.07 |
| 2020-08-28 | 430.5 | 425.98 | 428.54 | 430.18 | 257300.0 | 429.05 |
| 2020-08-27 | 433.55 | 427.46 | 433.45 | 428.06 | 361100.0 | 426.94 |
| 2020-08-26 | 433.02 | 427.58 | 429.35 | 432.44 | 387600.0 | 431.31 |
| 2020-08-25 | 437.26 | 431.27 | 433.82 | 431.27 | 333600.0 | 430.14 |
| 2020-08-24 | 436.93 | 429.39 | 433.65 | 432.17 | 301800.0 | 431.04 |
| 2020-08-21 | 434.9 | 429.25 | 434.53 | 431.99 | 640800.0 | 430.86 |
| 2020-08-20 | 437.2 | 432.0 | 433.2 | 434.8 | 451300.0 | 433.66 |
| 2020-08-19 | 441.21 | 434.36 | 440.44 | 434.43 | 473800.0 | 433.29 |
| 2020-08-18 | 444.0 | 437.38 | 443.5 | 439.0 | 529700.0 | 437.85 |
| 2020-08-17 | 449.99 | 439.52 | 446.75 | 440.97 | 613600.0 | 439.81 |
| 2020-08-14 | 453.72 | 443.53 | 452.3 | 444.95 | 473600.0 | 443.78 |
| 2020-08-13 | 455.72 | 444.74 | 444.74 | 453.18 | 645400.0 | 451.99 |
| 2020-08-12 | 449.79 | 436.35 | 436.91 | 446.7 | 418400.0 | 445.53 |
| 2020-08-11 | 445.73 | 433.96 | 442.64 | 434.71 | 578100.0 | 433.57 |
| 2020-08-10 | 444.06 | 439.01 | 441.36 | 441.32 | 456800.0 | 440.16 |
| 2020-08-07 | 441.55 | 435.49 | 437.76 | 440.9 | 246200.0 | 439.74 |
| 2020-08-06 | 437.8 | 431.77 | 434.7 | 436.98 | 258400.0 | 435.83 |
| 2020-08-05 | 438.8 | 434.01 | 436.41 | 435.22 | 296300.0 | 434.08 |
| 2020-08-04 | 435.33 | 431.2 | 432.04 | 433.41 | 360000.0 | 432.27 |
| 2020-08-03 | 441.38 | 431.3 | 434.54 | 435.2 | 360300.0 | 434.06 |
| 2020-07-31 | 433.58 | 426.23 | 431.39 | 432.45 | 440900.0 | 431.32 |
| 2020-07-30 | 434.55 | 424.25 | 433.0 | 432.8 | 382800.0 | 431.66 |
| 2020-07-29 | 438.77 | 423.71 | 423.77 | 437.16 | 639900.0 | 436.01 |
| 2020-07-28 | 441.03 | 423.05 | 425.4 | 423.09 | 697600.0 | 421.98 |
| 2020-07-27 | 424.73 | 414.98 | 416.48 | 420.7 | 466700.0 | 419.6 |
| 2020-07-24 | 419.06 | 412.63 | 418.35 | 415.27 | 426300.0 | 414.18 |
| 2020-07-23 | 425.52 | 418.43 | 418.43 | 420.28 | 561100.0 | 419.18 |
| 2020-07-22 | 422.29 | 415.63 | 416.82 | 418.23 | 337200.0 | 417.13 |
| 2020-07-21 | 420.23 | 411.94 | 416.0 | 415.61 | 316400.0 | 414.52 |
| 2020-07-20 | 416.24 | 408.99 | 409.24 | 415.23 | 474800.0 | 414.14 |
| 2020-07-17 | 411.69 | 406.34 | 407.77 | 409.06 | 362200.0 | 407.99 |
| 2020-07-16 | 405.91 | 399.25 | 400.83 | 405.44 | 490300.0 | 404.38 |
| 2020-07-15 | 404.12 | 398.31 | 403.08 | 399.69 | 479400.0 | 398.64 |
| 2020-07-14 | 397.39 | 386.48 | 386.48 | 396.68 | 322100.0 | 395.64 |
| 2020-07-13 | 395.26 | 386.17 | 393.98 | 386.25 | 439300.0 | 385.24 |
| 2020-07-10 | 396.15 | 388.45 | 394.44 | 391.93 | 399500.0 | 390.9 |
| 2020-07-09 | 400.64 | 391.91 | 396.61 | 394.93 | 598500.0 | 393.89 |
| 2020-07-08 | 397.6 | 390.37 | 390.37 | 397.41 | 387200.0 | 396.37 |
| 2020-07-07 | 394.23 | 390.22 | 391.41 | 390.48 | 435000.0 | 389.46 |
| 2020-07-06 | 396.37 | 391.85 | 395.87 | 393.19 | 440000.0 | 391.65 |
| 2020-07-02 | 396.75 | 390.45 | 394.28 | 391.17 | 483400.0 | 389.63 |
| 2020-07-01 | 393.35 | 386.9 | 391.62 | 389.69 | 497400.0 | 388.16 |
| 2020-06-30 | 390.36 | 383.48 | 385.2 | 388.26 | 947300.0 | 386.74 |
| 2020-06-29 | 390.43 | 382.15 | 390.43 | 385.64 | 583900.0 | 384.13 |
| 2020-06-26 | 393.28 | 383.76 | 392.69 | 387.21 | 745200.0 | 385.69 |
| 2020-06-25 | 393.61 | 381.32 | 386.8 | 393.35 | 411000.0 | 391.81 |
| 2020-06-24 | 398.66 | 382.56 | 393.74 | 386.93 | 590300.0 | 385.41 |
| 2020-06-23 | 403.0 | 396.9 | 401.19 | 397.44 | 385700.0 | 395.88 |
| 2020-06-22 | 400.76 | 389.38 | 392.94 | 400.04 | 413100.0 | 398.47 |
| 2020-06-19 | 406.86 | 389.91 | 406.86 | 390.56 | 1141900.0 | 389.03 |
| 2020-06-18 | 404.52 | 398.6 | 400.66 | 402.13 | 261200.0 | 400.55 |
| 2020-06-17 | 405.01 | 396.58 | 401.86 | 402.23 | 386600.0 | 400.65 |
| 2020-06-16 | 405.67 | 392.48 | 403.78 | 398.65 | 484300.0 | 397.09 |
| 2020-06-15 | 397.31 | 380.98 | 382.31 | 394.04 | 444600.0 | 392.49 |
| 2020-06-12 | 402.07 | 382.23 | 401.16 | 389.81 | 752800.0 | 388.28 |
| 2020-06-11 | 401.22 | 390.46 | 393.32 | 392.3 | 903200.0 | 390.76 |
| 2020-06-10 | 405.1 | 397.49 | 404.63 | 401.22 | 491100.0 | 399.64 |
| 2020-06-09 | 406.11 | 394.11 | 397.96 | 402.13 | 645100.0 | 400.55 |
| 2020-06-08 | 406.79 | 398.62 | 404.25 | 401.9 | 698000.0 | 400.32 |
| 2020-06-05 | 410.41 | 401.71 | 409.0 | 405.83 | 660400.0 | 404.24 |
| 2020-06-04 | 404.64 | 395.0 | 397.45 | 402.24 | 437900.0 | 400.66 |
| 2020-06-03 | 404.23 | 395.9 | 400.0 | 401.47 | 500800.0 | 399.89 |
| 2020-06-02 | 396.62 | 389.36 | 389.68 | 395.62 | 358700.0 | 394.07 |
| 2020-06-01 | 393.31 | 387.47 | 392.93 | 387.77 | 412700.0 | 386.25 |
| 2020-05-29 | 394.95 | 379.15 | 380.53 | 393.8 | 1057200.0 | 392.25 |
| 2020-05-28 | 388.54 | 376.76 | 380.0 | 381.73 | 567400.0 | 380.23 |
| 2020-05-27 | 380.0 | 368.97 | 375.0 | 379.2 | 571700.0 | 377.71 |
| 2020-05-26 | 377.9 | 369.01 | 377.7 | 370.29 | 559900.0 | 368.84 |
| 2020-05-22 | 367.1 | 362.94 | 364.61 | 367.06 | 322000.0 | 365.62 |
| 2020-05-21 | 370.4 | 363.62 | 367.03 | 365.06 | 290000.0 | 363.63 |
| 2020-05-20 | 370.96 | 361.66 | 364.03 | 367.88 | 447700.0 | 366.44 |
| 2020-05-19 | 367.2 | 357.75 | 365.26 | 357.75 | 536900.0 | 356.35 |
| 2020-05-18 | 374.38 | 365.81 | 372.8 | 366.34 | 699800.0 | 364.9 |
| 2020-05-15 | 363.12 | 352.24 | 353.5 | 361.5 | 1201700.0 | 360.08 |
| 2020-05-14 | 357.84 | 344.76 | 349.93 | 357.49 | 692500.0 | 356.09 |
| 2020-05-13 | 360.93 | 347.28 | 356.44 | 352.59 | 765300.0 | 351.21 |
| 2020-05-12 | 368.44 | 356.94 | 364.12 | 357.0 | 751100.0 | 355.6 |
| 2020-05-11 | 368.55 | 355.0 | 355.87 | 364.12 | 569700.0 | 362.69 |
| 2020-05-08 | 362.32 | 357.28 | 359.61 | 358.36 | 573600.0 | 356.95 |
| 2020-05-07 | 360.9 | 353.79 | 355.28 | 356.19 | 691600.0 | 354.79 |
| 2020-05-06 | 353.77 | 347.08 | 347.08 | 351.16 | 697700.0 | 349.78 |
| 2020-05-05 | 352.23 | 343.24 | 344.86 | 345.87 | 570700.0 | 344.51 |
| 2020-05-04 | 342.82 | 333.67 | 337.45 | 341.08 | 600100.0 | 339.74 |
| 2020-05-01 | 340.45 | 333.22 | 335.83 | 339.38 | 741300.0 | 338.05 |
| 2020-04-30 | 342.32 | 332.76 | 337.34 | 341.03 | 804900.0 | 339.69 |
| 2020-04-29 | 344.98 | 331.86 | 342.03 | 340.72 | 779800.0 | 339.38 |
| 2020-04-28 | 354.94 | 323.33 | 345.0 | 336.79 | 1144800.0 | 335.47 |
| 2020-04-27 | 317.43 | 308.17 | 309.52 | 314.55 | 929700.0 | 313.32 |
| 2020-04-24 | 317.27 | 304.55 | 315.28 | 306.41 | 955300.0 | 305.21 |
| 2020-04-23 | 322.22 | 312.93 | 315.11 | 314.01 | 401200.0 | 312.78 |
| 2020-04-22 | 318.52 | 310.43 | 315.76 | 313.64 | 416700.0 | 312.41 |
| 2020-04-21 | 315.3 | 308.7 | 314.33 | 310.58 | 466200.0 | 309.36 |
| 2020-04-20 | 324.95 | 314.71 | 318.99 | 320.32 | 475500.0 | 319.06 |
| 2020-04-17 | 324.25 | 313.98 | 318.59 | 321.97 | 613400.0 | 320.71 |
| 2020-04-16 | 316.64 | 306.85 | 314.84 | 310.1 | 867700.0 | 308.88 |
| 2020-04-15 | 317.51 | 310.84 | 314.41 | 314.09 | 482900.0 | 312.86 |
| 2020-04-14 | 324.93 | 312.54 | 320.31 | 319.66 | 622700.0 | 318.41 |
| 2020-04-13 | 316.61 | 308.01 | 313.3 | 314.72 | 357500.0 | 313.48 |
| 2020-04-09 | 327.59 | 314.29 | 319.35 | 315.45 | 605600.0 | 314.21 |
| 2020-04-08 | 320.76 | 306.91 | 311.75 | 318.08 | 482600.0 | 316.83 |
| 2020-04-07 | 327.15 | 307.03 | 323.01 | 308.11 | 663300.0 | 306.9 |
| 2020-04-06 | 317.27 | 303.29 | 312.78 | 312.62 | 660300.0 | 310.88 |
| 2020-04-03 | 308.0 | 293.02 | 304.74 | 299.68 | 458800.0 | 298.01 |
| 2020-04-02 | 305.07 | 290.42 | 290.42 | 305.07 | 479100.0 | 303.37 |
| 2020-04-01 | 302.8 | 290.0 | 298.16 | 293.66 | 556100.0 | 292.03 |
| 2020-03-31 | 317.88 | 308.77 | 314.0 | 311.81 | 704200.0 | 310.08 |
| 2020-03-30 | 319.68 | 305.3 | 308.14 | 317.46 | 741200.0 | 315.69 |
| 2020-03-27 | 313.19 | 289.59 | 291.98 | 305.79 | 1191900.0 | 304.09 |
| 2020-03-26 | 306.32 | 288.03 | 293.79 | 306.32 | 820100.0 | 304.62 |
| 2020-03-25 | 296.9 | 271.52 | 283.61 | 285.18 | 1003500.0 | 283.59 |
| 2020-03-24 | 287.1 | 263.01 | 263.01 | 282.88 | 1257000.0 | 281.31 |
| 2020-03-23 | 281.77 | 245.86 | 280.31 | 254.3 | 979400.0 | 252.89 |
| 2020-03-20 | 304.11 | 280.83 | 304.01 | 283.15 | 934800.0 | 281.58 |
| 2020-03-19 | 309.44 | 276.65 | 284.39 | 300.01 | 645600.0 | 298.34 |
| 2020-03-18 | 299.05 | 265.94 | 289.19 | 287.27 | 683000.0 | 285.67 |
| 2020-03-17 | 311.84 | 288.18 | 288.18 | 309.39 | 776900.0 | 307.67 |
| 2020-03-16 | 303.96 | 240.0 | 240.0 | 283.26 | 868100.0 | 281.69 |
| 2020-03-13 | 313.52 | 292.01 | 307.79 | 313.52 | 756400.0 | 311.78 |
| 2020-03-12 | 310.54 | 290.48 | 300.05 | 290.94 | 973800.0 | 289.32 |
| 2020-03-11 | 333.44 | 319.38 | 331.54 | 323.09 | 751200.0 | 321.29 |
| 2020-03-10 | 341.97 | 323.95 | 324.78 | 341.55 | 1103500.0 | 339.65 |
| 2020-03-09 | 329.68 | 300.01 | 327.32 | 315.32 | 1142400.0 | 313.57 |
| 2020-03-06 | 352.22 | 341.0 | 342.47 | 350.33 | 670700.0 | 348.38 |
| 2020-03-05 | 365.27 | 349.96 | 359.59 | 351.54 | 554300.0 | 349.59 |
| 2020-03-04 | 367.4 | 354.0 | 359.08 | 366.96 | 552500.0 | 364.92 |
| 2020-03-03 | 371.1 | 348.7 | 361.26 | 352.55 | 631300.0 | 350.59 |
| 2020-03-02 | 361.66 | 346.97 | 354.09 | 361.02 | 781500.0 | 359.01 |
| 2020-02-28 | 354.06 | 341.13 | 346.55 | 351.7 | 1086400.0 | 349.74 |
| 2020-02-27 | 365.79 | 354.49 | 358.65 | 355.0 | 786500.0 | 353.03 |
| 2020-02-26 | 374.67 | 363.84 | 368.58 | 365.0 | 528100.0 | 362.97 |
| 2020-02-25 | 375.79 | 363.92 | 375.79 | 365.91 | 478700.0 | 363.88 |
| 2020-02-24 | 382.52 | 373.31 | 378.67 | 375.02 | 468900.0 | 372.93 |
| 2020-02-21 | 390.09 | 381.76 | 382.65 | 387.25 | 955400.0 | 385.1 |
| 2020-02-20 | 390.88 | 383.74 | 387.18 | 384.01 | 432200.0 | 381.87 |
| 2020-02-19 | 394.39 | 387.87 | 390.24 | 387.97 | 297700.0 | 385.81 |
| 2020-02-18 | 392.22 | 388.51 | 390.82 | 389.33 | 319500.0 | 387.17 |