| 名前 | Sherwin-Williams Company (The) Common Stock |
| ティッカー | SHW |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 722.39 | 706.84 | 722.0 | 707.42 | 519700.0 | 707.42 |
| 2021-02-12 | 727.3 | 717.27 | 717.31 | 721.05 | 436200.0 | 721.05 |
| 2021-02-11 | 721.5 | 713.01 | 714.29 | 719.29 | 401000.0 | 719.29 |
| 2021-02-10 | 717.57 | 708.0 | 715.59 | 712.32 | 513800.0 | 712.32 |
| 2021-02-09 | 725.24 | 712.73 | 724.15 | 713.01 | 406800.0 | 713.01 |
| 2021-02-08 | 729.42 | 721.37 | 722.96 | 724.01 | 474900.0 | 724.01 |
| 2021-02-05 | 726.07 | 712.95 | 713.61 | 716.58 | 649100.0 | 716.58 |
| 2021-02-04 | 722.53 | 702.96 | 703.36 | 710.32 | 590500.0 | 710.32 |
| 2021-02-03 | 727.45 | 700.69 | 720.41 | 701.34 | 589800.0 | 701.34 |
| 2021-02-02 | 715.09 | 699.62 | 699.62 | 710.54 | 407700.0 | 710.54 |
| 2021-02-01 | 699.67 | 681.59 | 694.62 | 698.1 | 475500.0 | 698.1 |
| 2021-01-29 | 705.93 | 685.85 | 705.93 | 691.8 | 782600.0 | 691.8 |
| 2021-01-28 | 723.39 | 691.76 | 714.86 | 712.05 | 667600.0 | 712.05 |
| 2021-01-27 | 722.74 | 705.53 | 718.34 | 717.54 | 560700.0 | 717.54 |
| 2021-01-26 | 737.32 | 721.06 | 737.32 | 723.64 | 437800.0 | 723.64 |
| 2021-01-25 | 741.37 | 731.78 | 735.07 | 734.28 | 400200.0 | 734.28 |
| 2021-01-22 | 737.47 | 727.92 | 732.71 | 732.17 | 308300.0 | 732.17 |
| 2021-01-21 | 747.97 | 733.86 | 737.0 | 736.35 | 303200.0 | 736.35 |
| 2021-01-20 | 737.0 | 723.1 | 727.61 | 736.22 | 423900.0 | 736.22 |
| 2021-01-19 | 737.63 | 725.43 | 729.49 | 725.61 | 451100.0 | 725.61 |
| 2021-01-15 | 728.57 | 712.09 | 717.9 | 725.55 | 708800.0 | 725.55 |
| 2021-01-14 | 728.11 | 716.49 | 726.41 | 718.78 | 408100.0 | 718.78 |
| 2021-01-13 | 741.25 | 726.85 | 741.25 | 728.14 | 402600.0 | 728.14 |
| 2021-01-12 | 740.85 | 729.61 | 734.04 | 739.16 | 308900.0 | 739.16 |
| 2021-01-11 | 738.61 | 719.12 | 725.71 | 734.94 | 260600.0 | 734.94 |
| 2021-01-08 | 734.48 | 721.19 | 733.51 | 728.77 | 401200.0 | 728.77 |
| 2021-01-07 | 740.02 | 723.99 | 724.71 | 735.13 | 502400.0 | 735.13 |
| 2021-01-06 | 726.01 | 713.55 | 715.0 | 722.35 | 549600.0 | 722.35 |
| 2021-01-05 | 728.08 | 717.69 | 720.49 | 719.86 | 390600.0 | 719.86 |
| 2021-01-04 | 736.92 | 714.68 | 734.99 | 723.47 | 408300.0 | 723.47 |
| 2020-12-31 | 735.84 | 723.73 | 728.44 | 734.91 | 306800.0 | 734.91 |
| 2020-12-30 | 735.9 | 726.9 | 732.04 | 727.13 | 214000.0 | 727.13 |
| 2020-12-29 | 734.58 | 726.0 | 733.98 | 730.59 | 195600.0 | 730.59 |
| 2020-12-28 | 738.1 | 728.84 | 738.1 | 729.34 | 171100.0 | 729.34 |
| 2020-12-24 | 735.21 | 726.13 | 727.29 | 733.9 | 108700.0 | 733.9 |
| 2020-12-23 | 740.6 | 724.44 | 737.52 | 724.45 | 266900.0 | 724.45 |
| 2020-12-22 | 739.99 | 725.97 | 730.0 | 737.07 | 334900.0 | 737.07 |
| 2020-12-21 | 729.68 | 711.53 | 719.92 | 729.17 | 350400.0 | 729.17 |
| 2020-12-18 | 729.45 | 718.6 | 726.75 | 728.23 | 887600.0 | 728.23 |
| 2020-12-17 | 729.31 | 723.57 | 727.09 | 726.25 | 505300.0 | 726.25 |
| 2020-12-16 | 728.96 | 719.8 | 726.77 | 722.49 | 383200.0 | 722.49 |
| 2020-12-15 | 726.31 | 717.21 | 723.85 | 722.34 | 319200.0 | 722.34 |
| 2020-12-14 | 730.0 | 718.79 | 724.05 | 718.85 | 515100.0 | 718.85 |
| 2020-12-11 | 722.55 | 713.33 | 718.56 | 718.61 | 362300.0 | 718.61 |
| 2020-12-10 | 724.92 | 712.81 | 716.53 | 719.82 | 461100.0 | 719.82 |
| 2020-12-09 | 728.85 | 713.14 | 721.85 | 720.64 | 563800.0 | 720.64 |
| 2020-12-08 | 721.19 | 710.8 | 711.43 | 719.26 | 439200.0 | 719.26 |
| 2020-12-07 | 713.22 | 706.51 | 707.54 | 710.08 | 637300.0 | 710.08 |
| 2020-12-04 | 714.0 | 703.11 | 712.58 | 705.91 | 695700.0 | 705.91 |
| 2020-12-03 | 719.88 | 706.74 | 715.66 | 708.05 | 454300.0 | 708.05 |
| 2020-12-02 | 746.33 | 713.98 | 743.49 | 715.65 | 591200.0 | 715.65 |
| 2020-12-01 | 755.0 | 739.92 | 750.0 | 743.26 | 581100.0 | 743.26 |
| 2020-11-30 | 748.61 | 732.53 | 733.89 | 747.63 | 881000.0 | 747.63 |
| 2020-11-27 | 741.5 | 730.39 | 731.98 | 735.81 | 139400.0 | 735.81 |
| 2020-11-25 | 741.98 | 727.72 | 738.78 | 731.25 | 335100.0 | 731.25 |
| 2020-11-24 | 746.37 | 733.28 | 739.49 | 735.29 | 547900.0 | 735.29 |
| 2020-11-23 | 736.56 | 726.43 | 727.41 | 734.13 | 348900.0 | 734.13 |
| 2020-11-20 | 732.68 | 723.63 | 730.0 | 724.23 | 322900.0 | 724.23 |
| 2020-11-19 | 735.43 | 715.97 | 723.61 | 728.73 | 521200.0 | 728.73 |
| 2020-11-18 | 738.21 | 723.6 | 733.39 | 723.61 | 487600.0 | 723.61 |
| 2020-11-17 | 734.47 | 719.35 | 725.0 | 731.08 | 492200.0 | 731.08 |
| 2020-11-16 | 734.32 | 722.48 | 728.12 | 731.7 | 507400.0 | 731.7 |
| 2020-11-13 | 728.55 | 720.21 | 723.14 | 726.28 | 326400.0 | 726.28 |
| 2020-11-12 | 728.34 | 712.43 | 724.74 | 717.31 | 562900.0 | 717.31 |
| 2020-11-11 | 730.44 | 720.54 | 726.31 | 727.48 | 386500.0 | 726.14 |
| 2020-11-10 | 724.1 | 692.57 | 692.57 | 722.41 | 792800.0 | 721.08 |
| 2020-11-09 | 758.0 | 690.67 | 745.5 | 690.76 | 1001500.0 | 689.49 |
| 2020-11-06 | 737.2 | 725.66 | 732.88 | 736.1 | 426500.0 | 734.74 |
| 2020-11-05 | 740.73 | 728.5 | 730.0 | 729.82 | 370200.0 | 728.48 |
| 2020-11-04 | 729.32 | 710.63 | 710.63 | 723.99 | 470200.0 | 722.66 |
| 2020-11-03 | 718.75 | 705.26 | 709.92 | 710.09 | 465600.0 | 708.78 |
| 2020-11-02 | 715.44 | 695.0 | 696.86 | 709.3 | 617600.0 | 707.99 |
| 2020-10-30 | 695.01 | 681.3 | 686.25 | 687.98 | 688300.0 | 686.71 |
| 2020-10-29 | 695.03 | 674.57 | 677.92 | 692.09 | 617300.0 | 690.82 |
| 2020-10-28 | 686.0 | 665.93 | 674.22 | 678.66 | 805600.0 | 677.41 |
| 2020-10-27 | 682.31 | 667.76 | 677.16 | 673.47 | 597200.0 | 672.23 |
| 2020-10-26 | 679.84 | 664.22 | 677.11 | 670.38 | 487100.0 | 669.15 |
| 2020-10-23 | 685.05 | 673.72 | 681.14 | 683.31 | 369600.0 | 682.05 |
| 2020-10-22 | 680.63 | 668.97 | 676.24 | 678.0 | 286600.0 | 676.75 |
| 2020-10-21 | 684.5 | 673.12 | 675.0 | 674.07 | 511000.0 | 672.83 |
| 2020-10-20 | 688.67 | 673.6 | 687.5 | 674.93 | 526300.0 | 673.69 |
| 2020-10-19 | 699.08 | 679.52 | 696.36 | 681.83 | 346200.0 | 680.57 |
| 2020-10-16 | 701.76 | 690.66 | 691.64 | 695.32 | 380200.0 | 694.04 |
| 2020-10-15 | 692.8 | 682.99 | 688.34 | 688.0 | 425100.0 | 686.73 |
| 2020-10-14 | 698.79 | 690.58 | 698.79 | 693.99 | 432500.0 | 692.71 |
| 2020-10-13 | 706.35 | 695.15 | 702.61 | 697.18 | 434600.0 | 695.9 |
| 2020-10-12 | 708.74 | 699.19 | 702.0 | 702.38 | 314400.0 | 701.09 |
| 2020-10-09 | 698.94 | 690.0 | 691.35 | 698.4 | 452200.0 | 697.11 |
| 2020-10-08 | 697.96 | 685.47 | 694.62 | 688.28 | 492400.0 | 687.01 |
| 2020-10-07 | 693.66 | 685.31 | 687.74 | 691.8 | 450300.0 | 690.53 |
| 2020-10-06 | 696.57 | 680.97 | 691.88 | 682.38 | 520800.0 | 681.12 |
| 2020-10-05 | 701.45 | 686.76 | 693.52 | 689.6 | 646700.0 | 688.33 |
| 2020-10-02 | 696.9 | 680.77 | 686.71 | 688.98 | 411500.0 | 687.71 |
| 2020-10-01 | 709.53 | 688.67 | 704.98 | 690.8 | 519000.0 | 689.53 |
| 2020-09-30 | 715.0 | 691.91 | 710.0 | 696.74 | 804300.0 | 695.46 |
| 2020-09-29 | 715.34 | 705.63 | 710.47 | 705.67 | 290400.0 | 704.37 |
| 2020-09-28 | 712.17 | 701.89 | 705.72 | 707.06 | 428200.0 | 705.76 |
| 2020-09-25 | 698.23 | 681.77 | 684.81 | 697.45 | 285500.0 | 696.17 |
| 2020-09-24 | 690.95 | 679.29 | 681.33 | 685.9 | 300800.0 | 684.64 |
| 2020-09-23 | 693.42 | 675.83 | 691.98 | 677.32 | 379200.0 | 676.07 |
| 2020-09-22 | 698.66 | 683.41 | 684.28 | 696.32 | 444300.0 | 695.04 |
| 2020-09-21 | 689.82 | 674.18 | 687.89 | 682.83 | 347900.0 | 681.57 |
| 2020-09-18 | 713.46 | 692.03 | 708.22 | 695.49 | 765300.0 | 694.21 |
| 2020-09-17 | 713.6 | 702.77 | 710.0 | 712.55 | 471100.0 | 711.24 |
| 2020-09-16 | 721.69 | 713.02 | 718.73 | 715.12 | 404100.0 | 713.8 |
| 2020-09-15 | 725.91 | 713.85 | 720.76 | 716.25 | 354000.0 | 714.93 |
| 2020-09-14 | 721.01 | 711.0 | 714.0 | 717.6 | 445400.0 | 716.28 |
| 2020-09-11 | 712.97 | 700.39 | 705.31 | 708.74 | 473600.0 | 707.43 |
| 2020-09-10 | 709.34 | 693.0 | 696.91 | 702.66 | 835800.0 | 701.37 |
| 2020-09-09 | 697.51 | 682.13 | 686.8 | 694.43 | 528400.0 | 693.15 |
| 2020-09-08 | 673.3 | 661.7 | 670.83 | 669.3 | 650600.0 | 668.07 |
| 2020-09-04 | 684.53 | 661.08 | 680.76 | 679.62 | 619500.0 | 678.37 |
| 2020-09-03 | 697.0 | 671.24 | 697.0 | 678.84 | 525600.0 | 677.59 |
| 2020-09-02 | 699.81 | 683.5 | 684.55 | 699.16 | 464500.0 | 697.87 |
| 2020-09-01 | 686.04 | 667.94 | 669.5 | 686.04 | 504200.0 | 684.78 |
| 2020-08-31 | 676.36 | 669.66 | 676.36 | 671.05 | 376600.0 | 669.81 |
| 2020-08-28 | 676.38 | 669.68 | 673.97 | 675.91 | 338400.0 | 674.66 |
| 2020-08-27 | 680.25 | 671.06 | 680.25 | 671.8 | 266800.0 | 670.56 |
| 2020-08-26 | 678.9 | 667.12 | 669.93 | 676.71 | 305700.0 | 675.46 |
| 2020-08-25 | 678.61 | 666.36 | 674.7 | 670.29 | 270000.0 | 669.06 |
| 2020-08-24 | 681.6 | 668.17 | 680.0 | 671.41 | 262100.0 | 670.17 |
| 2020-08-21 | 677.94 | 664.5 | 667.87 | 675.82 | 356200.0 | 674.58 |
| 2020-08-20 | 670.4 | 663.33 | 663.33 | 667.55 | 319300.0 | 666.32 |
| 2020-08-19 | 672.81 | 663.85 | 672.39 | 665.09 | 316600.0 | 662.53 |
| 2020-08-18 | 676.03 | 668.67 | 675.0 | 669.98 | 295800.0 | 667.4 |
| 2020-08-17 | 674.17 | 665.67 | 670.74 | 671.0 | 344300.0 | 668.41 |
| 2020-08-14 | 673.97 | 663.31 | 670.18 | 666.56 | 226300.0 | 663.99 |
| 2020-08-13 | 674.55 | 665.31 | 667.66 | 669.23 | 278200.0 | 666.65 |
| 2020-08-12 | 675.74 | 654.52 | 656.22 | 671.89 | 574100.0 | 669.3 |
| 2020-08-11 | 661.23 | 650.06 | 655.0 | 652.4 | 393100.0 | 649.89 |
| 2020-08-10 | 659.19 | 649.25 | 656.0 | 651.25 | 349700.0 | 648.74 |
| 2020-08-07 | 657.56 | 652.6 | 654.06 | 656.72 | 375900.0 | 654.19 |
| 2020-08-06 | 658.9 | 649.37 | 650.28 | 654.57 | 429700.0 | 652.05 |
| 2020-08-05 | 658.9 | 650.73 | 653.1 | 650.73 | 470200.0 | 648.22 |
| 2020-08-04 | 657.85 | 640.88 | 640.88 | 650.91 | 616200.0 | 648.4 |
| 2020-08-03 | 652.65 | 640.89 | 648.69 | 641.14 | 470500.0 | 638.67 |
| 2020-07-31 | 649.5 | 640.25 | 646.08 | 647.92 | 592800.0 | 645.42 |
| 2020-07-30 | 650.19 | 639.27 | 641.33 | 647.63 | 457700.0 | 645.13 |
| 2020-07-29 | 650.98 | 634.52 | 635.03 | 647.63 | 671800.0 | 645.13 |
| 2020-07-28 | 659.87 | 621.57 | 650.0 | 633.55 | 1042500.0 | 631.11 |
| 2020-07-27 | 631.88 | 623.53 | 626.22 | 625.52 | 823900.0 | 623.11 |
| 2020-07-24 | 621.84 | 613.91 | 617.52 | 620.02 | 448200.0 | 617.63 |
| 2020-07-23 | 628.44 | 612.87 | 622.85 | 618.5 | 380200.0 | 616.12 |
| 2020-07-22 | 625.92 | 611.3 | 611.3 | 625.9 | 382300.0 | 623.49 |
| 2020-07-21 | 615.02 | 608.0 | 615.0 | 613.4 | 503700.0 | 611.04 |
| 2020-07-20 | 612.73 | 606.52 | 608.71 | 608.08 | 323600.0 | 605.74 |
| 2020-07-17 | 613.13 | 598.95 | 600.0 | 610.09 | 607400.0 | 607.74 |
| 2020-07-16 | 603.51 | 593.31 | 594.83 | 598.77 | 349900.0 | 596.46 |
| 2020-07-15 | 598.04 | 586.92 | 590.0 | 597.44 | 403400.0 | 595.14 |
| 2020-07-14 | 587.13 | 575.25 | 575.25 | 586.7 | 383500.0 | 584.44 |
| 2020-07-13 | 590.64 | 575.6 | 588.74 | 576.04 | 380700.0 | 573.82 |
| 2020-07-10 | 586.62 | 572.63 | 582.26 | 583.8 | 273600.0 | 581.55 |
| 2020-07-09 | 587.74 | 572.0 | 587.1 | 579.69 | 349800.0 | 577.46 |
| 2020-07-08 | 595.64 | 575.4 | 590.0 | 586.12 | 473000.0 | 583.86 |
| 2020-07-07 | 591.58 | 584.1 | 585.49 | 588.74 | 443300.0 | 586.47 |
| 2020-07-06 | 592.73 | 583.76 | 590.0 | 592.16 | 548200.0 | 589.88 |
| 2020-07-02 | 586.57 | 580.19 | 582.85 | 582.97 | 450500.0 | 580.72 |
| 2020-07-01 | 581.94 | 571.49 | 577.77 | 577.56 | 635600.0 | 575.33 |
| 2020-06-30 | 579.88 | 563.72 | 567.6 | 577.85 | 481100.0 | 575.62 |
| 2020-06-29 | 569.8 | 553.01 | 561.09 | 566.0 | 343600.0 | 563.82 |
| 2020-06-26 | 573.88 | 555.86 | 572.81 | 557.53 | 549500.0 | 555.38 |
| 2020-06-25 | 574.3 | 557.53 | 567.63 | 573.21 | 328500.0 | 571.0 |
| 2020-06-24 | 575.19 | 566.1 | 574.97 | 566.65 | 416100.0 | 564.47 |
| 2020-06-23 | 589.68 | 574.14 | 589.68 | 576.33 | 493200.0 | 574.11 |
| 2020-06-22 | 594.45 | 574.12 | 594.45 | 582.47 | 444400.0 | 580.23 |
| 2020-06-19 | 591.78 | 578.84 | 591.67 | 584.67 | 704700.0 | 582.42 |
| 2020-06-18 | 585.04 | 577.55 | 578.0 | 581.7 | 278300.0 | 579.46 |
| 2020-06-17 | 588.0 | 576.56 | 580.27 | 582.0 | 409600.0 | 579.76 |
| 2020-06-16 | 588.34 | 566.08 | 586.44 | 576.36 | 434600.0 | 574.14 |
| 2020-06-15 | 572.0 | 535.97 | 536.0 | 570.01 | 876100.0 | 567.81 |
| 2020-06-12 | 561.29 | 539.17 | 560.2 | 547.62 | 735200.0 | 545.51 |
| 2020-06-11 | 576.18 | 543.94 | 574.17 | 546.32 | 961100.0 | 544.22 |
| 2020-06-10 | 585.78 | 577.36 | 583.04 | 580.96 | 374400.0 | 578.72 |
| 2020-06-09 | 585.88 | 570.25 | 570.71 | 581.77 | 507900.0 | 579.53 |
| 2020-06-08 | 584.27 | 570.5 | 583.43 | 575.0 | 697500.0 | 572.78 |
| 2020-06-05 | 590.95 | 566.34 | 583.04 | 585.29 | 884800.0 | 583.03 |
| 2020-06-04 | 593.0 | 571.83 | 590.57 | 575.16 | 635900.0 | 572.94 |
| 2020-06-03 | 603.36 | 593.09 | 599.31 | 594.16 | 515300.0 | 591.87 |
| 2020-06-02 | 599.18 | 579.19 | 580.35 | 597.11 | 527400.0 | 594.81 |
| 2020-06-01 | 594.93 | 580.04 | 593.42 | 582.46 | 346900.0 | 580.22 |
| 2020-05-29 | 596.3 | 585.22 | 588.27 | 593.85 | 438500.0 | 591.56 |
| 2020-05-28 | 595.92 | 585.87 | 590.0 | 590.01 | 549300.0 | 587.74 |
| 2020-05-27 | 585.5 | 572.55 | 585.0 | 582.86 | 451700.0 | 580.61 |
| 2020-05-26 | 585.89 | 579.37 | 585.0 | 583.13 | 459300.0 | 580.88 |
| 2020-05-22 | 577.33 | 567.94 | 571.69 | 577.3 | 279200.0 | 575.08 |
| 2020-05-21 | 571.25 | 563.0 | 565.82 | 570.0 | 535100.0 | 567.8 |
| 2020-05-20 | 575.61 | 564.31 | 570.8 | 564.63 | 630000.0 | 561.12 |
| 2020-05-19 | 575.65 | 562.51 | 570.9 | 563.74 | 555000.0 | 560.24 |
| 2020-05-18 | 586.12 | 571.9 | 580.0 | 572.25 | 618900.0 | 568.69 |
| 2020-05-15 | 568.38 | 539.3 | 540.49 | 568.38 | 886300.0 | 564.85 |
| 2020-05-14 | 545.62 | 528.19 | 540.32 | 545.55 | 543700.0 | 542.16 |
| 2020-05-13 | 554.7 | 539.7 | 550.44 | 548.32 | 488900.0 | 544.91 |
| 2020-05-12 | 563.76 | 553.46 | 557.09 | 553.46 | 622600.0 | 550.02 |
| 2020-05-11 | 563.77 | 542.8 | 543.21 | 558.84 | 798600.0 | 555.37 |
| 2020-05-08 | 553.58 | 534.7 | 539.06 | 549.68 | 492400.0 | 546.26 |
| 2020-05-07 | 533.3 | 526.21 | 529.76 | 528.56 | 390900.0 | 525.27 |
| 2020-05-06 | 536.6 | 523.44 | 535.0 | 524.02 | 341900.0 | 520.76 |
| 2020-05-05 | 539.74 | 529.53 | 533.96 | 532.69 | 373900.0 | 529.38 |
| 2020-05-04 | 529.87 | 516.96 | 524.21 | 528.84 | 394800.0 | 525.55 |
| 2020-05-01 | 529.75 | 520.07 | 525.64 | 526.44 | 413700.0 | 523.17 |
| 2020-04-30 | 543.62 | 523.63 | 527.87 | 536.37 | 686400.0 | 533.04 |
| 2020-04-29 | 559.63 | 523.98 | 536.0 | 538.86 | 962200.0 | 535.51 |
| 2020-04-28 | 519.88 | 505.06 | 519.0 | 508.73 | 521500.0 | 505.57 |
| 2020-04-27 | 514.84 | 497.29 | 503.96 | 511.46 | 467000.0 | 508.28 |
| 2020-04-24 | 506.74 | 494.59 | 501.59 | 506.06 | 269100.0 | 502.91 |
| 2020-04-23 | 508.67 | 497.63 | 500.44 | 498.7 | 305100.0 | 495.6 |
| 2020-04-22 | 505.36 | 494.67 | 494.67 | 500.29 | 372400.0 | 497.18 |
| 2020-04-21 | 492.89 | 479.62 | 488.39 | 484.9 | 328200.0 | 481.89 |
| 2020-04-20 | 514.91 | 492.93 | 506.82 | 495.87 | 582400.0 | 492.79 |
| 2020-04-17 | 518.06 | 497.54 | 497.54 | 516.75 | 608100.0 | 513.54 |
| 2020-04-16 | 501.99 | 476.1 | 499.69 | 485.03 | 742000.0 | 482.01 |
| 2020-04-15 | 499.98 | 485.84 | 490.76 | 492.68 | 623300.0 | 489.62 |
| 2020-04-14 | 510.65 | 490.01 | 500.0 | 504.39 | 754400.0 | 501.25 |
| 2020-04-13 | 492.41 | 472.88 | 482.31 | 489.2 | 857300.0 | 486.16 |
| 2020-04-09 | 518.17 | 487.65 | 498.25 | 492.15 | 1064700.0 | 489.09 |
| 2020-04-08 | 491.97 | 462.05 | 470.25 | 488.31 | 590300.0 | 485.27 |
| 2020-04-07 | 484.97 | 462.03 | 475.36 | 463.35 | 811900.0 | 460.47 |
| 2020-04-06 | 462.98 | 438.11 | 442.79 | 458.62 | 731100.0 | 455.77 |
| 2020-04-03 | 442.59 | 416.24 | 435.0 | 420.03 | 683800.0 | 417.42 |
| 2020-04-02 | 439.97 | 412.01 | 420.2 | 436.91 | 1085900.0 | 434.19 |
| 2020-04-01 | 444.52 | 421.4 | 439.91 | 424.98 | 1143500.0 | 422.34 |
| 2020-03-31 | 481.75 | 457.55 | 476.49 | 459.52 | 1280200.0 | 456.66 |
| 2020-03-30 | 486.48 | 462.89 | 471.65 | 481.83 | 753200.0 | 478.83 |
| 2020-03-27 | 471.49 | 450.0 | 451.0 | 459.66 | 663500.0 | 456.8 |
| 2020-03-26 | 473.27 | 454.0 | 465.03 | 466.14 | 854300.0 | 463.24 |
| 2020-03-25 | 474.83 | 447.25 | 452.27 | 451.66 | 922300.0 | 448.85 |
| 2020-03-24 | 460.41 | 416.45 | 418.56 | 454.02 | 1245100.0 | 451.2 |
| 2020-03-23 | 422.81 | 390.77 | 410.82 | 396.7 | 958900.0 | 394.23 |
| 2020-03-20 | 457.03 | 405.98 | 453.22 | 412.7 | 1262800.0 | 410.13 |
| 2020-03-19 | 448.96 | 388.1 | 398.84 | 445.12 | 1027200.0 | 442.35 |
| 2020-03-18 | 410.19 | 325.43 | 388.79 | 402.86 | 1712700.0 | 400.36 |
| 2020-03-17 | 434.19 | 377.7 | 415.1 | 420.38 | 1981200.0 | 417.77 |
| 2020-03-16 | 450.66 | 405.44 | 449.0 | 406.07 | 1578900.0 | 403.55 |
| 2020-03-13 | 505.46 | 462.87 | 502.57 | 499.33 | 1424600.0 | 496.23 |
| 2020-03-12 | 509.36 | 471.01 | 486.67 | 482.64 | 1089700.0 | 479.64 |
| 2020-03-11 | 534.65 | 507.55 | 533.0 | 520.14 | 1042600.0 | 516.91 |
| 2020-03-10 | 546.46 | 515.42 | 542.27 | 546.02 | 943100.0 | 542.63 |
| 2020-03-09 | 538.34 | 500.5 | 501.35 | 527.16 | 1161500.0 | 523.88 |
| 2020-03-06 | 544.52 | 529.49 | 542.76 | 541.0 | 657300.0 | 537.64 |
| 2020-03-05 | 566.04 | 549.26 | 561.04 | 554.91 | 591900.0 | 551.46 |
| 2020-03-04 | 574.86 | 545.3 | 553.27 | 574.78 | 736700.0 | 571.21 |
| 2020-03-03 | 552.41 | 530.61 | 540.52 | 540.58 | 737600.0 | 537.22 |
| 2020-03-02 | 538.32 | 513.02 | 522.02 | 538.32 | 840300.0 | 534.97 |
| 2020-02-28 | 516.75 | 497.67 | 508.15 | 516.75 | 1359800.0 | 513.54 |
| 2020-02-27 | 548.35 | 524.9 | 542.36 | 525.36 | 781700.0 | 520.76 |
| 2020-02-26 | 565.13 | 548.85 | 555.16 | 550.61 | 724100.0 | 545.79 |
| 2020-02-25 | 570.8 | 550.25 | 569.79 | 550.96 | 843500.0 | 546.14 |
| 2020-02-24 | 571.97 | 557.01 | 561.36 | 567.1 | 565800.0 | 562.14 |
| 2020-02-21 | 583.19 | 572.39 | 580.31 | 573.34 | 383200.0 | 568.32 |
| 2020-02-20 | 591.28 | 580.0 | 585.77 | 584.08 | 340600.0 | 578.97 |
| 2020-02-19 | 592.39 | 584.94 | 585.0 | 589.05 | 493000.0 | 583.89 |
| 2020-02-18 | 583.88 | 576.2 | 583.12 | 581.78 | 413100.0 | 576.69 |