| 名前 | STERIS plc (Ireland) Ordinary Shares |
| ティッカー | STE |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 184.13 | 181.63 | 182.92 | 182.5 | 550500.0 | 182.5 |
| 2021-02-12 | 184.0 | 181.52 | 181.59 | 183.0 | 646900.0 | 183.0 |
| 2021-02-11 | 184.42 | 181.97 | 184.02 | 182.34 | 544300.0 | 182.34 |
| 2021-02-10 | 184.9 | 182.69 | 184.31 | 183.3 | 417300.0 | 183.3 |
| 2021-02-09 | 185.98 | 182.03 | 184.06 | 182.77 | 262900.0 | 182.77 |
| 2021-02-08 | 186.07 | 182.42 | 183.1 | 183.85 | 531400.0 | 183.85 |
| 2021-02-05 | 187.79 | 182.97 | 185.88 | 183.18 | 441200.0 | 183.18 |
| 2021-02-04 | 190.03 | 184.78 | 186.09 | 185.61 | 578800.0 | 185.61 |
| 2021-02-03 | 189.05 | 176.56 | 189.04 | 182.87 | 1321200.0 | 182.87 |
| 2021-02-02 | 193.34 | 186.93 | 187.89 | 191.08 | 618700.0 | 191.08 |
| 2021-02-01 | 189.1 | 183.96 | 188.16 | 186.32 | 743700.0 | 186.32 |
| 2021-01-29 | 191.44 | 185.28 | 190.51 | 187.11 | 719100.0 | 187.11 |
| 2021-01-28 | 195.0 | 189.61 | 193.76 | 191.18 | 636400.0 | 191.18 |
| 2021-01-27 | 192.35 | 187.27 | 190.02 | 192.3 | 1113400.0 | 192.3 |
| 2021-01-26 | 194.1 | 189.65 | 190.41 | 193.18 | 422400.0 | 193.18 |
| 2021-01-25 | 191.06 | 188.31 | 188.7 | 190.41 | 438800.0 | 190.41 |
| 2021-01-22 | 189.54 | 187.06 | 187.64 | 188.76 | 402400.0 | 188.76 |
| 2021-01-21 | 190.5 | 187.42 | 188.64 | 188.33 | 594600.0 | 188.33 |
| 2021-01-20 | 191.3 | 188.25 | 188.27 | 189.53 | 418800.0 | 189.53 |
| 2021-01-19 | 188.79 | 181.75 | 186.11 | 188.71 | 786000.0 | 188.71 |
| 2021-01-15 | 189.98 | 183.91 | 189.76 | 184.38 | 646200.0 | 184.38 |
| 2021-01-14 | 197.78 | 189.45 | 194.71 | 189.84 | 381600.0 | 189.84 |
| 2021-01-13 | 195.51 | 191.05 | 193.08 | 194.1 | 484000.0 | 194.1 |
| 2021-01-12 | 201.43 | 190.72 | 199.91 | 192.06 | 863800.0 | 192.06 |
| 2021-01-11 | 203.91 | 199.79 | 201.64 | 200.46 | 356200.0 | 200.46 |
| 2021-01-08 | 203.89 | 199.0 | 199.0 | 202.81 | 307800.0 | 202.81 |
| 2021-01-07 | 200.25 | 194.92 | 194.92 | 199.79 | 299000.0 | 199.79 |
| 2021-01-06 | 197.05 | 190.22 | 190.22 | 195.24 | 570900.0 | 195.24 |
| 2021-01-05 | 193.22 | 187.46 | 189.54 | 191.82 | 396100.0 | 191.82 |
| 2021-01-04 | 192.41 | 186.15 | 189.78 | 188.49 | 487600.0 | 188.49 |
| 2020-12-31 | 189.7 | 184.89 | 187.27 | 189.54 | 234800.0 | 189.54 |
| 2020-12-30 | 187.97 | 185.46 | 186.44 | 186.29 | 169100.0 | 186.29 |
| 2020-12-29 | 187.8 | 184.43 | 186.52 | 185.59 | 173700.0 | 185.59 |
| 2020-12-28 | 189.09 | 185.53 | 188.15 | 185.72 | 230200.0 | 185.72 |
| 2020-12-24 | 186.21 | 184.07 | 184.67 | 186.19 | 97200.0 | 186.19 |
| 2020-12-23 | 185.12 | 182.35 | 183.14 | 184.16 | 273300.0 | 184.16 |
| 2020-12-22 | 184.54 | 181.67 | 183.39 | 182.59 | 372600.0 | 182.59 |
| 2020-12-21 | 184.54 | 178.09 | 182.64 | 184.12 | 326300.0 | 184.12 |
| 2020-12-18 | 185.0 | 181.73 | 182.85 | 184.9 | 965500.0 | 184.9 |
| 2020-12-17 | 183.74 | 180.59 | 182.4 | 182.64 | 712100.0 | 182.64 |
| 2020-12-16 | 188.43 | 181.31 | 188.3 | 181.76 | 707000.0 | 181.76 |
| 2020-12-15 | 190.68 | 186.56 | 187.5 | 188.24 | 441400.0 | 188.24 |
| 2020-12-14 | 189.4 | 185.94 | 186.93 | 186.33 | 409500.0 | 186.33 |
| 2020-12-11 | 190.11 | 185.99 | 189.49 | 186.22 | 317900.0 | 186.22 |
| 2020-12-10 | 191.17 | 186.97 | 188.0 | 189.76 | 233600.0 | 189.76 |
| 2020-12-09 | 190.09 | 186.94 | 189.64 | 188.25 | 362100.0 | 188.25 |
| 2020-12-08 | 189.36 | 185.53 | 186.86 | 189.09 | 437200.0 | 189.09 |
| 2020-12-07 | 194.42 | 186.9 | 193.05 | 187.63 | 543200.0 | 187.63 |
| 2020-12-04 | 194.1 | 192.17 | 192.3 | 193.49 | 355800.0 | 193.49 |
| 2020-12-03 | 193.08 | 190.57 | 192.1 | 192.69 | 321900.0 | 192.69 |
| 2020-12-02 | 194.37 | 191.72 | 192.54 | 192.8 | 273200.0 | 192.8 |
| 2020-12-01 | 195.0 | 191.9 | 195.0 | 193.93 | 466800.0 | 193.93 |
| 2020-11-30 | 193.82 | 190.37 | 191.69 | 193.81 | 564400.0 | 193.81 |
| 2020-11-27 | 191.95 | 188.49 | 189.83 | 191.69 | 174000.0 | 191.69 |
| 2020-11-25 | 191.14 | 188.44 | 191.14 | 189.29 | 235600.0 | 189.29 |
| 2020-11-24 | 191.85 | 188.28 | 189.42 | 190.63 | 420800.0 | 190.63 |
| 2020-11-23 | 196.42 | 188.37 | 196.25 | 189.09 | 445800.0 | 189.09 |
| 2020-11-20 | 196.8 | 193.42 | 194.46 | 196.05 | 453700.0 | 195.65 |
| 2020-11-19 | 195.38 | 190.72 | 192.51 | 194.73 | 274500.0 | 194.33 |
| 2020-11-18 | 195.21 | 190.54 | 195.21 | 191.94 | 315700.0 | 191.55 |
| 2020-11-17 | 195.69 | 191.9 | 194.69 | 195.21 | 378600.0 | 194.81 |
| 2020-11-16 | 196.55 | 192.14 | 195.0 | 195.58 | 388100.0 | 195.18 |
| 2020-11-13 | 193.3 | 189.78 | 189.78 | 192.79 | 248600.0 | 192.4 |
| 2020-11-12 | 190.09 | 185.69 | 189.06 | 189.02 | 279600.0 | 188.63 |
| 2020-11-11 | 190.67 | 187.28 | 190.33 | 189.18 | 239700.0 | 188.79 |
| 2020-11-10 | 190.45 | 184.17 | 190.45 | 189.48 | 388000.0 | 189.09 |
| 2020-11-09 | 195.24 | 190.05 | 190.23 | 190.05 | 676700.0 | 189.66 |
| 2020-11-06 | 182.66 | 179.2 | 179.2 | 181.67 | 378500.0 | 181.3 |
| 2020-11-05 | 180.01 | 177.95 | 179.06 | 179.16 | 254600.0 | 178.79 |
| 2020-11-04 | 181.77 | 176.2 | 178.74 | 177.62 | 404700.0 | 177.26 |
| 2020-11-03 | 186.58 | 174.18 | 182.15 | 176.38 | 618400.0 | 176.02 |
| 2020-11-02 | 182.73 | 177.68 | 178.24 | 181.57 | 578900.0 | 181.2 |
| 2020-10-30 | 178.66 | 172.9 | 176.73 | 177.19 | 352600.0 | 176.83 |
| 2020-10-29 | 179.66 | 175.5 | 178.06 | 177.33 | 396400.0 | 176.97 |
| 2020-10-28 | 182.99 | 178.18 | 182.99 | 178.62 | 302500.0 | 178.26 |
| 2020-10-27 | 188.01 | 184.84 | 186.83 | 185.35 | 268800.0 | 184.97 |
| 2020-10-26 | 186.58 | 183.78 | 185.81 | 186.42 | 238800.0 | 186.04 |
| 2020-10-23 | 189.27 | 185.86 | 189.27 | 187.54 | 176500.0 | 187.16 |
| 2020-10-22 | 189.58 | 186.12 | 186.59 | 188.19 | 216400.0 | 187.81 |
| 2020-10-21 | 187.56 | 185.66 | 186.23 | 185.95 | 181200.0 | 185.57 |
| 2020-10-20 | 189.25 | 185.86 | 186.87 | 186.34 | 181600.0 | 185.96 |
| 2020-10-19 | 191.52 | 186.08 | 189.34 | 186.43 | 203900.0 | 186.05 |
| 2020-10-16 | 190.57 | 187.52 | 187.52 | 188.88 | 236000.0 | 188.49 |
| 2020-10-15 | 188.42 | 184.33 | 185.51 | 187.33 | 309100.0 | 186.95 |
| 2020-10-14 | 190.82 | 185.61 | 187.92 | 186.58 | 361200.0 | 186.2 |
| 2020-10-13 | 191.19 | 187.36 | 190.63 | 187.68 | 343600.0 | 187.3 |
| 2020-10-12 | 192.97 | 188.44 | 189.2 | 191.82 | 335000.0 | 191.43 |
| 2020-10-09 | 189.35 | 186.6 | 187.57 | 188.45 | 550400.0 | 188.07 |
| 2020-10-08 | 187.0 | 185.92 | 187.0 | 186.75 | 306100.0 | 186.37 |
| 2020-10-07 | 186.02 | 181.38 | 182.68 | 185.29 | 473600.0 | 184.91 |
| 2020-10-06 | 184.99 | 176.03 | 176.19 | 181.01 | 693500.0 | 180.64 |
| 2020-10-05 | 175.02 | 173.19 | 173.43 | 174.72 | 426500.0 | 174.36 |
| 2020-10-02 | 174.18 | 171.35 | 172.04 | 172.67 | 491200.0 | 172.32 |
| 2020-10-01 | 178.76 | 173.22 | 177.11 | 174.47 | 476000.0 | 174.11 |
| 2020-09-30 | 177.75 | 173.0 | 173.0 | 176.19 | 537600.0 | 175.83 |
| 2020-09-29 | 174.73 | 172.18 | 173.47 | 172.82 | 420900.0 | 172.47 |
| 2020-09-28 | 175.37 | 172.47 | 172.97 | 172.96 | 449000.0 | 172.61 |
| 2020-09-25 | 170.67 | 165.76 | 166.14 | 170.21 | 537800.0 | 169.86 |
| 2020-09-24 | 168.44 | 164.19 | 165.28 | 167.26 | 402700.0 | 166.92 |
| 2020-09-23 | 170.44 | 165.19 | 169.77 | 165.67 | 407100.0 | 165.33 |
| 2020-09-22 | 172.21 | 166.5 | 171.79 | 169.59 | 500600.0 | 169.24 |
| 2020-09-21 | 173.95 | 168.55 | 173.95 | 172.05 | 744600.0 | 171.7 |
| 2020-09-18 | 176.06 | 171.25 | 171.93 | 175.91 | 1054700.0 | 175.55 |
| 2020-09-17 | 171.89 | 168.02 | 169.17 | 171.51 | 464700.0 | 171.16 |
| 2020-09-16 | 171.71 | 169.36 | 170.63 | 170.16 | 584600.0 | 169.81 |
| 2020-09-15 | 170.71 | 166.97 | 167.17 | 169.64 | 636600.0 | 169.29 |
| 2020-09-14 | 167.85 | 163.58 | 163.67 | 167.17 | 446500.0 | 166.83 |
| 2020-09-11 | 164.41 | 161.62 | 162.9 | 162.28 | 552200.0 | 161.95 |
| 2020-09-10 | 165.32 | 161.25 | 163.6 | 162.09 | 604000.0 | 161.76 |
| 2020-09-09 | 163.74 | 160.14 | 160.14 | 163.02 | 581300.0 | 162.69 |
| 2020-09-08 | 159.59 | 155.99 | 157.1 | 159.02 | 611900.0 | 158.7 |
| 2020-09-04 | 162.15 | 156.97 | 161.69 | 157.92 | 317400.0 | 157.6 |
| 2020-09-03 | 163.55 | 158.47 | 163.55 | 160.48 | 371200.0 | 160.15 |
| 2020-09-02 | 164.16 | 159.2 | 160.25 | 163.55 | 396400.0 | 163.22 |
| 2020-09-01 | 160.23 | 157.7 | 158.85 | 158.77 | 371700.0 | 158.45 |
| 2020-08-31 | 160.4 | 157.6 | 157.84 | 159.64 | 395400.0 | 159.31 |
| 2020-08-28 | 158.58 | 155.63 | 157.75 | 157.64 | 251900.0 | 157.32 |
| 2020-08-27 | 157.71 | 153.8 | 154.27 | 156.93 | 332200.0 | 156.61 |
| 2020-08-26 | 154.61 | 151.79 | 153.68 | 154.27 | 325500.0 | 153.96 |
| 2020-08-25 | 155.21 | 153.75 | 154.3 | 154.59 | 300600.0 | 153.88 |
| 2020-08-24 | 154.87 | 151.87 | 153.84 | 153.12 | 302600.0 | 152.41 |
| 2020-08-21 | 155.0 | 152.39 | 154.91 | 153.46 | 362700.0 | 152.75 |
| 2020-08-20 | 156.97 | 154.59 | 156.14 | 154.66 | 241800.0 | 153.95 |
| 2020-08-19 | 157.94 | 156.27 | 157.94 | 156.96 | 367200.0 | 156.23 |
| 2020-08-18 | 159.62 | 155.88 | 158.71 | 157.75 | 291700.0 | 157.02 |
| 2020-08-17 | 160.69 | 157.66 | 158.7 | 158.11 | 253200.0 | 157.38 |
| 2020-08-14 | 159.9 | 158.05 | 158.15 | 158.7 | 245200.0 | 157.97 |
| 2020-08-13 | 160.33 | 158.62 | 159.53 | 159.2 | 243800.0 | 158.46 |
| 2020-08-12 | 160.97 | 158.78 | 159.33 | 160.51 | 346500.0 | 159.77 |
| 2020-08-11 | 160.26 | 156.24 | 156.71 | 158.72 | 566600.0 | 157.99 |
| 2020-08-10 | 156.9 | 153.52 | 154.1 | 155.88 | 568500.0 | 155.16 |
| 2020-08-07 | 157.14 | 152.37 | 155.9 | 154.22 | 498700.0 | 153.51 |
| 2020-08-06 | 157.65 | 154.65 | 157.65 | 155.98 | 421000.0 | 155.26 |
| 2020-08-05 | 159.91 | 157.12 | 159.7 | 157.67 | 355400.0 | 156.94 |
| 2020-08-04 | 164.12 | 157.3 | 161.58 | 158.0 | 612100.0 | 157.27 |
| 2020-08-03 | 162.9 | 159.94 | 159.94 | 161.07 | 478400.0 | 160.33 |
| 2020-07-31 | 160.65 | 157.28 | 160.22 | 159.63 | 416500.0 | 158.89 |
| 2020-07-30 | 161.46 | 158.13 | 159.08 | 161.13 | 344600.0 | 160.39 |
| 2020-07-29 | 163.34 | 157.8 | 157.8 | 161.73 | 593500.0 | 160.98 |
| 2020-07-28 | 158.66 | 155.85 | 157.27 | 157.11 | 548100.0 | 156.38 |
| 2020-07-27 | 158.82 | 156.34 | 156.35 | 157.69 | 441700.0 | 156.96 |
| 2020-07-24 | 158.14 | 154.86 | 158.14 | 156.35 | 312400.0 | 155.63 |
| 2020-07-23 | 159.14 | 156.98 | 158.23 | 158.03 | 358100.0 | 157.3 |
| 2020-07-22 | 158.05 | 156.22 | 157.08 | 157.84 | 307300.0 | 157.11 |
| 2020-07-21 | 158.51 | 156.17 | 157.51 | 157.16 | 455000.0 | 156.43 |
| 2020-07-20 | 160.5 | 156.87 | 159.94 | 157.45 | 284500.0 | 156.72 |
| 2020-07-17 | 160.81 | 157.18 | 158.02 | 159.96 | 464500.0 | 159.22 |
| 2020-07-16 | 157.95 | 156.21 | 157.63 | 157.1 | 276600.0 | 156.37 |
| 2020-07-15 | 158.41 | 155.13 | 155.82 | 157.59 | 378700.0 | 156.86 |
| 2020-07-14 | 153.53 | 149.82 | 150.16 | 153.32 | 458300.0 | 152.61 |
| 2020-07-13 | 153.88 | 149.83 | 151.62 | 150.16 | 402200.0 | 149.47 |
| 2020-07-10 | 150.81 | 148.91 | 150.53 | 150.51 | 296100.0 | 149.81 |
| 2020-07-09 | 151.83 | 147.32 | 150.78 | 150.44 | 881200.0 | 149.74 |
| 2020-07-08 | 152.54 | 149.34 | 152.4 | 150.82 | 510400.0 | 150.12 |
| 2020-07-07 | 154.02 | 150.83 | 151.96 | 151.78 | 482200.0 | 151.08 |
| 2020-07-06 | 156.21 | 153.24 | 155.51 | 153.65 | 646200.0 | 152.94 |
| 2020-07-02 | 157.13 | 153.57 | 155.68 | 154.01 | 585700.0 | 153.3 |
| 2020-07-01 | 155.2 | 152.47 | 154.7 | 154.28 | 678400.0 | 153.57 |
| 2020-06-30 | 154.28 | 149.45 | 149.45 | 153.44 | 517900.0 | 152.73 |
| 2020-06-29 | 151.02 | 148.19 | 150.21 | 149.68 | 544300.0 | 148.99 |
| 2020-06-26 | 150.3 | 147.54 | 149.0 | 148.33 | 1432900.0 | 147.64 |
| 2020-06-25 | 149.32 | 146.12 | 149.32 | 149.15 | 566400.0 | 148.46 |
| 2020-06-24 | 153.42 | 148.29 | 153.42 | 149.04 | 522100.0 | 148.35 |
| 2020-06-23 | 156.16 | 153.02 | 154.76 | 154.81 | 689000.0 | 154.09 |
| 2020-06-22 | 154.38 | 150.4 | 152.0 | 153.17 | 575700.0 | 152.46 |
| 2020-06-19 | 156.14 | 152.07 | 155.91 | 152.24 | 860800.0 | 151.54 |
| 2020-06-18 | 154.88 | 152.68 | 154.13 | 153.36 | 332800.0 | 152.65 |
| 2020-06-17 | 156.83 | 154.4 | 156.19 | 154.94 | 309600.0 | 154.22 |
| 2020-06-16 | 157.35 | 154.17 | 157.08 | 154.9 | 424500.0 | 154.18 |
| 2020-06-15 | 154.3 | 148.08 | 149.08 | 153.85 | 396900.0 | 153.14 |
| 2020-06-12 | 154.51 | 149.34 | 153.1 | 151.82 | 522200.0 | 151.12 |
| 2020-06-11 | 157.16 | 148.91 | 157.16 | 149.33 | 556000.0 | 148.64 |
| 2020-06-10 | 162.06 | 158.96 | 162.06 | 159.64 | 456800.0 | 158.53 |
| 2020-06-09 | 165.59 | 161.32 | 164.51 | 161.56 | 486000.0 | 160.44 |
| 2020-06-08 | 165.8 | 162.66 | 162.66 | 165.43 | 550900.0 | 164.28 |
| 2020-06-05 | 165.23 | 162.06 | 162.64 | 163.91 | 555300.0 | 162.77 |
| 2020-06-04 | 164.0 | 159.99 | 162.58 | 160.63 | 544200.0 | 159.52 |
| 2020-06-03 | 165.53 | 162.95 | 165.0 | 163.17 | 565200.0 | 162.04 |
| 2020-06-02 | 166.98 | 161.75 | 165.94 | 164.44 | 574700.0 | 163.3 |
| 2020-06-01 | 166.64 | 164.33 | 165.49 | 165.65 | 554300.0 | 164.5 |
| 2020-05-29 | 166.39 | 161.14 | 163.53 | 165.89 | 737900.0 | 164.74 |
| 2020-05-28 | 164.57 | 160.01 | 161.1 | 162.81 | 430300.0 | 161.68 |
| 2020-05-27 | 160.02 | 156.94 | 158.92 | 159.98 | 434200.0 | 158.87 |
| 2020-05-26 | 161.1 | 158.05 | 159.65 | 158.68 | 376700.0 | 157.58 |
| 2020-05-22 | 157.81 | 155.12 | 156.62 | 157.48 | 443700.0 | 156.39 |
| 2020-05-21 | 157.69 | 155.7 | 156.84 | 156.3 | 332400.0 | 155.22 |
| 2020-05-20 | 159.87 | 157.82 | 159.27 | 158.03 | 498100.0 | 156.93 |
| 2020-05-19 | 160.57 | 157.54 | 159.22 | 157.65 | 484600.0 | 156.56 |
| 2020-05-18 | 160.54 | 153.64 | 154.58 | 159.54 | 568000.0 | 158.43 |
| 2020-05-15 | 153.5 | 149.88 | 150.29 | 151.32 | 1530100.0 | 150.27 |
| 2020-05-14 | 153.55 | 144.11 | 146.4 | 150.89 | 1131900.0 | 149.84 |
| 2020-05-13 | 150.04 | 145.29 | 148.61 | 147.06 | 689900.0 | 146.04 |
| 2020-05-12 | 153.95 | 149.14 | 153.5 | 149.14 | 608200.0 | 148.11 |
| 2020-05-11 | 153.59 | 147.0 | 147.0 | 152.78 | 603100.0 | 151.72 |
| 2020-05-08 | 148.78 | 145.24 | 146.5 | 148.25 | 644600.0 | 147.22 |
| 2020-05-07 | 145.42 | 142.68 | 143.39 | 143.86 | 664800.0 | 142.86 |
| 2020-05-06 | 142.68 | 139.51 | 142.42 | 140.99 | 582600.0 | 140.01 |
| 2020-05-05 | 143.72 | 140.53 | 140.72 | 141.66 | 964200.0 | 140.68 |
| 2020-05-04 | 141.43 | 138.66 | 141.39 | 139.54 | 400100.0 | 138.57 |
| 2020-05-01 | 143.04 | 139.7 | 141.23 | 141.4 | 639500.0 | 140.42 |
| 2020-04-30 | 146.24 | 141.23 | 145.86 | 142.5 | 780100.0 | 141.51 |
| 2020-04-29 | 149.21 | 145.61 | 147.25 | 146.86 | 519300.0 | 145.84 |
| 2020-04-28 | 151.75 | 146.14 | 150.6 | 146.21 | 523700.0 | 145.2 |
| 2020-04-27 | 150.82 | 148.0 | 149.36 | 149.67 | 408200.0 | 148.63 |
| 2020-04-24 | 151.12 | 145.53 | 150.5 | 147.82 | 766900.0 | 146.8 |
| 2020-04-23 | 153.07 | 149.04 | 150.42 | 149.45 | 593600.0 | 148.41 |
| 2020-04-22 | 152.28 | 147.57 | 149.95 | 150.88 | 393900.0 | 149.83 |
| 2020-04-21 | 155.39 | 146.41 | 155.02 | 147.78 | 718800.0 | 146.76 |
| 2020-04-20 | 160.16 | 153.44 | 153.9 | 157.45 | 889200.0 | 156.36 |
| 2020-04-17 | 155.46 | 149.49 | 152.96 | 154.97 | 717300.0 | 153.9 |
| 2020-04-16 | 156.23 | 149.46 | 155.57 | 150.33 | 888400.0 | 149.29 |
| 2020-04-15 | 156.04 | 151.97 | 154.17 | 154.75 | 589300.0 | 153.68 |
| 2020-04-14 | 158.53 | 151.25 | 152.27 | 157.16 | 930300.0 | 156.07 |
| 2020-04-13 | 153.41 | 145.26 | 152.54 | 149.51 | 737400.0 | 148.47 |
| 2020-04-09 | 153.73 | 147.86 | 149.15 | 152.69 | 669500.0 | 151.63 |
| 2020-04-08 | 150.6 | 146.22 | 149.64 | 149.25 | 826600.0 | 148.22 |
| 2020-04-07 | 154.37 | 147.76 | 149.99 | 148.76 | 1080600.0 | 147.73 |
| 2020-04-06 | 149.51 | 142.21 | 143.96 | 148.65 | 978800.0 | 147.62 |
| 2020-04-03 | 140.94 | 137.57 | 138.47 | 138.72 | 908300.0 | 137.76 |
| 2020-04-02 | 141.43 | 136.01 | 137.35 | 139.55 | 732400.0 | 138.58 |
| 2020-04-01 | 140.03 | 133.79 | 135.21 | 137.7 | 1044200.0 | 136.75 |
| 2020-03-31 | 142.36 | 137.7 | 139.58 | 139.97 | 1276100.0 | 139.0 |
| 2020-03-30 | 140.4 | 131.14 | 131.21 | 139.99 | 898700.0 | 139.02 |
| 2020-03-27 | 133.53 | 123.8 | 125.61 | 129.74 | 1027700.0 | 128.84 |
| 2020-03-26 | 130.27 | 119.0 | 119.14 | 129.61 | 1020800.0 | 128.71 |
| 2020-03-25 | 123.37 | 115.31 | 117.3 | 117.82 | 787300.0 | 117.0 |
| 2020-03-24 | 118.99 | 110.82 | 112.78 | 118.11 | 783000.0 | 117.29 |
| 2020-03-23 | 117.75 | 105.69 | 115.43 | 107.76 | 920000.0 | 107.01 |
| 2020-03-20 | 122.87 | 115.33 | 121.41 | 115.7 | 833000.0 | 114.9 |
| 2020-03-19 | 125.44 | 116.91 | 121.86 | 121.22 | 811700.0 | 120.38 |
| 2020-03-18 | 130.88 | 111.74 | 121.27 | 122.78 | 925400.0 | 121.93 |
| 2020-03-17 | 133.88 | 118.04 | 123.32 | 130.63 | 922200.0 | 129.72 |
| 2020-03-16 | 129.03 | 120.05 | 124.54 | 120.5 | 894500.0 | 119.67 |
| 2020-03-13 | 137.47 | 127.27 | 136.59 | 136.29 | 900300.0 | 135.35 |
| 2020-03-12 | 138.67 | 130.71 | 138.18 | 131.06 | 870900.0 | 130.15 |
| 2020-03-11 | 148.79 | 143.26 | 147.67 | 145.25 | 704700.0 | 144.24 |
| 2020-03-10 | 151.09 | 145.15 | 148.49 | 151.09 | 918600.0 | 150.04 |
| 2020-03-09 | 151.03 | 144.87 | 150.08 | 145.5 | 1061100.0 | 144.49 |
| 2020-03-06 | 157.42 | 152.26 | 154.51 | 157.03 | 788800.0 | 155.94 |
| 2020-03-05 | 162.84 | 155.99 | 161.54 | 158.14 | 931700.0 | 157.04 |
| 2020-03-04 | 165.82 | 159.84 | 163.52 | 164.45 | 851300.0 | 163.31 |
| 2020-03-03 | 165.88 | 158.17 | 163.48 | 161.03 | 897900.0 | 159.91 |
| 2020-03-02 | 163.4 | 156.09 | 159.05 | 163.4 | 1089700.0 | 162.27 |
| 2020-02-28 | 162.86 | 155.16 | 160.08 | 158.62 | 1618500.0 | 157.52 |
| 2020-02-27 | 168.55 | 162.87 | 163.79 | 163.62 | 1159000.0 | 162.49 |
| 2020-02-26 | 167.99 | 165.22 | 165.81 | 165.44 | 1086800.0 | 164.29 |
| 2020-02-25 | 168.98 | 163.82 | 167.74 | 164.87 | 1276200.0 | 163.73 |
| 2020-02-24 | 168.34 | 164.56 | 165.15 | 167.46 | 860100.0 | 166.3 |
| 2020-02-21 | 168.66 | 167.23 | 168.06 | 167.95 | 546600.0 | 166.42 |
| 2020-02-20 | 168.64 | 166.72 | 167.89 | 168.28 | 519000.0 | 166.75 |
| 2020-02-19 | 168.78 | 167.44 | 168.2 | 168.26 | 382000.0 | 166.73 |
| 2020-02-18 | 168.39 | 166.99 | 168.11 | 167.93 | 563600.0 | 166.4 |